Dark

OII
Oceaneering International Inc.
stock NYSE

At Close

Jan 7, 2026 3:59:54 PM EST

25.66USD-3.425%(-0.91)947,537

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 7, 2026 8:49:30 AM EST

26.69USD+0.452%(+0.12)543

After-hours

Jan 7, 2026 4:15:30 PM EST

25.45USD-0.837%(-0.21)2,192

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-07	26.4300	27.4100	25.5900	25.6600	-3.425%	947,537	0.000%
2026-01-06	26.2600	26.7600	25.7700	26.5700	+1.528%	903,057	-3.425%
2026-01-05	26.3700	26.9200	25.7000	26.1700	+5.312%	1,680,401	-1.949%
2026-01-02	24.1500	25.0000	23.7300	24.8500	+3.412%	865,467	+3.260%
2025-12-31	24.3600	24.4350	23.9400	24.0300	-1.152%	498,516	+6.783%
2025-12-30	24.2700	24.6300	24.2700	24.3100	+0.704%	734,470	+5.553%
2025-12-29	24.3700	24.6199	24.0600	24.1400	-0.083%	479,381	+6.297%
2025-12-26	24.3500	24.4800	24.0100	24.1600	-0.576%	388,682	+6.209%
2025-12-24	24.4000	24.5000	24.1400	24.3000	-0.654%	350,268	+5.597%
2025-12-23	24.8100	24.9900	24.3150	24.4600	-1.530%	803,570	+4.906%
2025-12-22	23.9300	24.9500	23.8000	24.8400	+5.210%	1,061,529	+3.301%
2025-12-19	23.4400	23.9350	23.4150	23.6100	+1.287%	2,383,194	+8.683%
2025-12-18	24.0100	24.0800	23.2000	23.3100	-3.117%	1,073,776	+10.082%
2025-12-17	24.2400	24.5750	23.8700	24.0600	-0.414%	829,607	+6.650%
2025-12-16	25.5700	25.6650	23.8900	24.1600	-6.574%	966,246	+6.209%
2025-12-15	26.1800	26.2300	25.6400	25.8600	-0.729%	700,748	-0.773%
2025-12-12	26.7600	26.8350	26.0100	26.0500	-2.251%	578,127	-1.497%
2025-12-11	27.0400	27.3200	26.4000	26.6500	-2.345%	693,187	-3.715%
2025-12-10	27.5500	27.6376	26.9350	27.2900	-0.800%	1,098,648	-5.973%
2025-12-09	27.0000	27.5450	27.0000	27.5100	+1.738%	735,179	-6.725%
2025-12-08	26.8600	27.2700	26.7583	27.0400	+0.371%	701,366	-5.104%
2025-12-05	27.2200	27.7050	26.9200	26.9400	-1.101%	1,059,300	-4.751%
2025-12-04	26.4900	27.6850	26.3700	27.2400	+3.811%	1,140,271	-5.800%
2025-12-03	25.0000	26.3200	24.8200	26.2400	+5.935%	741,506	-2.210%
2025-12-02	24.8000	24.8201	24.1800	24.7700	+0.202%	564,499	+3.593%
2025-12-01	24.3000	24.9800	24.3000	24.7200	+1.311%	605,996	+3.803%
2025-11-28	24.4000	24.6450	24.3500	24.4000	-0.245%	257,123	+5.164%
2025-11-26	24.5000	24.9521	24.4500	24.4600	-0.448%	867,393	+4.906%
2025-11-25	24.1800	24.7250	24.0000	24.5700	+1.487%	652,600	+4.436%
2025-11-24	23.9600	24.3900	23.7150	24.2100	+0.248%	598,728	+5.989%
2025-11-21	23.3800	24.2600	23.1650	24.1500	+3.293%	674,811	+6.253%
2025-11-20	23.9700	24.4000	23.1300	23.3800	-1.016%	805,949	+9.752%
2025-11-19	22.9900	23.7100	22.7700	23.6200	+0.511%	708,060	+8.637%
2025-11-18	23.2800	23.8300	23.1700	23.5000	-0.297%	520,370	+9.191%
2025-11-17	23.9100	24.1500	23.3800	23.5700	-1.546%	1,366,820	+8.867%
2025-11-14	23.3500	24.2150	23.1200	23.9400	+2.879%	620,286	+7.185%
2025-11-13	23.2700	23.6500	23.0300	23.2700	-0.257%	672,174	+10.271%
2025-11-12	23.4800	23.7800	23.2300	23.3300	-1.144%	850,302	+9.987%
2025-11-11	23.6200	24.0050	23.5500	23.6000	+0.085%	773,594	+8.729%
2025-11-10	22.9700	23.7600	22.5600	23.5800	+3.968%	784,358	+8.821%
2025-11-07	22.6800	22.7500	22.1300	22.6800	+0.310%	926,225	+13.139%
2025-11-06	23.2200	23.5900	22.5700	22.6100	-2.417%	755,655	+13.490%
2025-11-05	22.8500	23.5100	22.8500	23.1700	+1.223%	913,587	+10.747%
2025-11-04	23.7200	23.7200	22.8700	22.8900	-5.257%	821,588	+12.101%
2025-11-03	23.5800	24.2900	23.2500	24.1600	+3.736%	1,020,899	+6.209%
2025-10-31	23.0500	23.2900	22.7950	23.2900	+1.129%	779,376	+10.176%
2025-10-30	23.2600	23.5600	22.9400	23.0300	-2.125%	956,630	+11.420%
2025-10-29	23.1500	23.8500	23.1500	23.5300	+1.466%	880,699	+9.052%
2025-10-28	23.1100	23.4700	23.0050	23.1900	-0.043%	677,174	+10.651%
2025-10-27	23.7600	24.0500	23.0000	23.2000	-1.653%	767,695	+10.603%
2025-10-24	23.9000	24.4501	23.5000	23.5900	-0.882%	860,431	+8.775%
2025-10-23	25.1500	25.6000	22.7400	23.8000	-3.644%	1,741,423	+7.815%
2025-10-22	23.9800	25.0000	23.9200	24.7000	+4.484%	815,114	+3.887%
2025-10-21	23.8300	24.0800	23.4900	23.6400	+0.340%	548,312	+8.545%
2025-10-20	23.1100	23.5750	23.0375	23.5600	+1.947%	511,620	+8.913%
2025-10-17	22.2700	23.3100	22.2400	23.1100	+2.483%	754,192	+11.034%
2025-10-16	22.7400	22.7900	22.3100	22.5500	-0.485%	783,323	+13.792%
2025-10-15	22.4100	22.8000	22.3362	22.6600	+1.934%	454,345	+13.239%
2025-10-14	22.0400	22.3900	22.0200	22.2300	-1.681%	473,319	+15.430%
2025-10-13	22.6200	22.7000	22.1200	22.6100	+1.847%	501,927	+13.490%
2025-10-10	23.2000	23.3599	22.1550	22.2000	-5.451%	639,912	+15.586%
2025-10-09	24.2400	24.5000	23.4000	23.4800	-3.015%	449,011	+9.284%
2025-10-08	24.5500	24.5500	23.8700	24.2100	-0.697%	455,793	+5.989%
2025-10-07	24.2200	24.5500	23.8150	24.3800	+0.082%	748,740	+5.250%
2025-10-06	24.6500	24.7400	24.2950	24.3600	0.000%	395,388	+5.337%
2025-10-03	24.4000	24.9800	24.3450	24.3600	+0.828%	806,814	+5.337%
2025-10-02	24.8900	25.0850	24.1500	24.1600	-4.203%	734,213	+6.209%
2025-10-01	24.4000	25.3300	24.4000	25.2200	+1.776%	547,047	+1.745%
2025-09-30	24.7600	24.8400	24.3000	24.7800	-1.196%	579,515	+3.551%
2025-09-29	25.3800	25.6532	24.8900	25.0800	-2.260%	477,875	+2.313%
2025-09-26	25.3300	25.9100	25.3300	25.6600	+1.303%	496,051	0.000%
2025-09-25	25.1300	25.4500	24.9100	25.3300	+0.596%	517,872	+1.303%
2025-09-24	25.5800	25.9600	25.1700	25.1800	-0.671%	435,740	+1.906%
2025-09-23	24.5300	26.3000	24.5300	25.3500	+3.639%	724,140	+1.223%
2025-09-22	24.1000	24.5850	23.9350	24.4600	+0.411%	616,522	+4.906%
2025-09-19	24.5100	24.5600	24.1400	24.3600	-1.176%	2,164,257	+5.337%
2025-09-18	24.5800	24.7400	24.1532	24.6500	+1.608%	453,900	+4.097%
2025-09-17	24.1100	24.8600	23.8100	24.2600	-0.041%	577,399	+5.771%
2025-09-16	24.2900	24.5700	24.1250	24.2700	+0.455%	579,590	+5.727%
2025-09-15	24.4400	24.6200	24.1300	24.1600	-0.412%	524,827	+6.209%
2025-09-12	24.6700	24.7650	24.2400	24.2600	-2.019%	437,627	+5.771%
2025-09-11	24.2600	24.7800	24.2550	24.7600	+1.309%	729,074	+3.635%
2025-09-10	23.8800	24.5000	23.8200	24.4400	+2.345%	485,369	+4.992%
2025-09-09	24.3200	24.7900	23.8600	23.8800	-0.666%	455,982	+7.454%
2025-09-08	24.0300	24.2550	23.5100	24.0400	-0.083%	496,148	+6.739%
2025-09-05	24.2900	24.7700	23.8900	24.0600	-2.512%	543,817	+6.650%
2025-09-04	23.6500	24.7900	23.4301	24.6800	+4.179%	632,829	+3.971%
2025-09-03	24.0000	24.3800	23.6300	23.6900	-2.550%	460,483	+8.316%
2025-09-02	24.2200	24.5800	23.7600	24.3100	-0.369%	645,239	+5.553%
2025-08-29	24.5600	24.7100	24.2600	24.4000	-0.813%	483,998	+5.164%
2025-08-28	24.5700	24.8300	24.2000	24.6000	+0.820%	685,851	+4.309%
2025-08-27	23.7900	24.4350	23.7700	24.4000	+3.041%	599,364	+5.164%
2025-08-26	23.7100	23.9200	23.5900	23.6800	-1.498%	902,772	+8.361%
2025-08-25	23.9800	24.1700	23.7500	24.0400	+0.208%	538,637	+6.739%
2025-08-22	23.2000	24.2100	23.0856	23.9900	+4.441%	574,255	+6.961%
2025-08-21	22.7600	23.1000	22.5300	22.9700	+1.908%	516,900	+11.711%
2025-08-20	22.6700	22.7050	22.1200	22.5400	-0.133%	502,298	+13.842%
2025-08-19	22.8900	23.0600	22.4200	22.5700	-1.484%	594,618	+13.691%
2025-08-18	22.3000	23.0850	22.1750	22.9100	+2.368%	594,769	+12.003%
2025-08-15	22.3400	22.5400	22.0900	22.3800	+0.179%	645,821	+14.656%
2025-08-14	22.3300	22.3850	21.7800	22.3400	-0.089%	643,929	+14.861%
2025-08-13	22.0400	22.4200	21.8500	22.3600	+1.085%	704,178	+14.758%
2025-08-12	21.6600	22.1200	21.4550	22.1200	+3.413%	691,183	+16.004%
2025-08-11	21.5000	21.6700	21.0300	21.3900	+0.140%	679,398	+19.963%
2025-08-08	21.7100	21.8900	21.3100	21.3600	-0.280%	568,730	+20.131%
2025-08-07	22.1500	22.5000	21.3500	21.4200	-2.147%	763,187	+19.795%
2025-08-06	22.2600	22.4900	21.7500	21.8900	-0.950%	814,866	+17.222%
2025-08-05	21.6400	22.2200	21.5700	22.1000	+1.516%	647,962	+16.109%
2025-08-04	21.1400	21.9800	21.1400	21.7700	+2.834%	897,023	+17.869%
2025-08-01	21.6700	21.6700	20.7900	21.1700	-2.442%	956,097	+21.209%
2025-07-31	22.0000	22.4300	21.5650	21.7000	-3.038%	800,560	+18.249%
2025-07-30	22.6400	22.8300	22.1601	22.3800	-1.928%	778,874	+14.656%
2025-07-29	22.9300	22.9350	22.4700	22.8200	-0.436%	881,459	+12.445%
2025-07-28	22.9100	23.2700	22.7350	22.9200	+1.103%	794,006	+11.955%
2025-07-25	23.8300	23.8300	22.6500	22.6700	-5.344%	961,267	+13.189%
2025-07-24	22.9400	24.2050	22.7500	23.9500	+6.777%	1,656,725	+7.140%
2025-07-23	21.3500	22.5800	21.2950	22.4300	+6.152%	1,400,720	+14.400%
2025-07-22	20.7200	21.4300	20.7200	21.1300	+1.733%	962,204	+21.439%
2025-07-21	20.6900	21.0300	20.6300	20.7700	+1.466%	930,018	+23.544%
2025-07-18	20.8500	21.0700	20.2800	20.4700	-0.583%	692,249	+25.354%
2025-07-17	20.2700	20.7100	20.2130	20.5900	+0.537%	851,407	+24.624%
2025-07-16	20.6200	20.9050	20.2300	20.4800	-0.823%	741,912	+25.293%
2025-07-15	21.2700	21.3150	20.6500	20.6500	-2.133%	628,631	+24.262%
2025-07-14	21.7300	21.7300	20.9150	21.1000	-3.785%	545,586	+21.611%
2025-07-11	21.7100	22.2250	21.5800	21.9300	+0.920%	769,461	+17.009%
2025-07-10	21.2800	21.8000	21.0785	21.7300	+1.495%	803,945	+18.086%
2025-07-09	21.6000	21.6800	21.3100	21.4100	-1.427%	562,027	+19.851%
2025-07-08	20.9500	21.8300	20.9500	21.7200	+4.123%	1,033,578	+18.140%
2025-07-07	21.0300	21.4200	20.6350	20.8600	-2.020%	715,192	+23.011%
2025-07-03	21.3600	21.5432	21.2400	21.2900	-0.838%	272,645	+20.526%
2025-07-02	21.5200	21.5800	21.0650	21.4700	+0.845%	718,813	+19.516%
2025-07-01	20.6800	21.7200	20.3200	21.2900	+2.751%	759,756	+20.526%
2025-06-30	20.9200	20.9800	20.6900	20.7200	-0.624%	1,283,838	+23.842%
2025-06-27	21.3000	21.4800	20.7500	20.8500	0.000%	1,890,191	+23.070%
2025-06-26	20.5600	20.8800	20.4400	20.8500	+2.256%	710,644	+23.070%
2025-06-25	20.7300	20.8750	20.2800	20.3900	-2.300%	753,065	+25.846%
2025-06-24	20.4500	21.0800	20.4000	20.8700	+0.821%	650,128	+22.952%
2025-06-23	21.4900	21.5378	20.6000	20.7000	-2.999%	799,405	+23.961%
2025-06-20	21.6200	21.7150	21.3200	21.3400	-1.020%	1,328,893	+20.244%
2025-06-18	21.7600	22.0900	21.5350	21.5600	-1.508%	732,710	+19.017%
2025-06-17	21.5800	22.0400	21.5000	21.8900	+2.242%	697,374	+17.222%
2025-06-16	21.3700	21.5400	21.0200	21.4100	-0.047%	830,367	+19.851%
2025-06-13	21.8700	22.0000	20.9650	21.4200	+0.800%	927,289	+19.795%
2025-06-12	20.8400	21.3659	20.5700	21.2500	+0.473%	851,812	+20.753%
2025-06-11	20.8800	21.3050	20.6050	21.1500	+2.075%	781,914	+21.324%
2025-06-10	20.6000	21.1840	20.4500	20.7200	+2.321%	473,296	+23.842%
2025-06-09	19.8500	20.6000	19.7800	20.2500	-0.049%	611,276	+26.716%
2025-06-06	20.4700	20.6450	20.1400	20.2600	+0.896%	619,940	+26.654%
2025-06-05	19.9100	20.3450	19.6900	20.0800	+1.619%	1,156,468	+27.789%
2025-06-04	20.2000	20.5250	19.6650	19.7600	-2.516%	477,096	+29.858%
2025-06-03	19.3300	20.3900	19.0300	20.2700	+4.972%	552,530	+26.591%
2025-06-02	19.6100	19.7000	19.0650	19.3100	+1.259%	525,737	+32.885%
2025-05-30	19.1100	19.2400	18.7950	19.0700	-1.345%	966,158	+34.557%
2025-05-29	19.2100	19.4300	18.9600	19.3300	+1.363%	548,172	+32.747%
2025-05-28	19.4800	19.5700	19.0000	19.0700	-0.987%	576,150	+34.557%
2025-05-27	19.2200	19.3036	18.8100	19.2600	+1.422%	588,254	+33.229%
2025-05-23	18.4900	19.0200	18.4552	18.9900	0.000%	458,440	+35.124%
2025-05-22	18.7100	19.1000	18.4500	18.9900	+0.476%	481,803	+35.124%
2025-05-21	19.3600	19.5250	18.8040	18.9000	-3.325%	553,645	+35.767%
2025-05-20	19.7100	19.7700	19.4910	19.5500	-1.013%	484,620	+31.253%
2025-05-19	19.3600	19.7700	19.0601	19.7500	+0.560%	710,921	+29.924%
2025-05-16	19.9000	19.9450	19.4062	19.6400	-1.207%	581,293	+30.652%
2025-05-15	19.6800	19.9100	19.4600	19.8800	-1.095%	565,822	+29.074%
2025-05-14	19.8000	20.3400	19.7700	20.1000	+0.400%	714,025	+27.662%
2025-05-13	20.0500	20.2000	19.8700	20.0200	+0.806%	490,729	+28.172%
2025-05-12	20.4200	20.6400	19.6200	19.8600	+4.197%	700,751	+29.204%
2025-05-09	19.3300	19.5100	18.9400	19.0600	+0.421%	687,125	+34.627%
2025-05-08	18.8900	19.2700	18.7000	18.9800	+3.264%	657,825	+35.195%
2025-05-07	18.7100	18.7200	18.3050	18.3800	-1.023%	547,200	+39.608%
2025-05-06	18.6400	18.8900	18.2700	18.5700	+1.199%	677,777	+38.180%
2025-05-05	18.5000	18.8200	18.3350	18.3500	-3.523%	546,577	+39.837%
2025-05-02	18.8700	19.1200	18.5800	19.0200	+1.984%	635,191	+34.911%
2025-05-01	17.7500	18.9400	17.7450	18.6500	+5.070%	974,723	+37.587%
2025-04-30	18.1500	18.2000	17.5300	17.7500	-4.054%	1,051,936	+44.563%
2025-04-29	17.8200	18.6800	17.7000	18.5000	+3.122%	1,116,714	+38.703%
2025-04-28	17.6600	18.0500	17.5800	17.9400	+0.673%	1,574,333	+43.032%
2025-04-25	17.3900	17.8700	17.2900	17.8200	-0.558%	1,229,222	+43.996%
2025-04-24	18.5800	18.5900	16.8300	17.9200	+3.764%	1,796,934	+43.192%
2025-04-23	17.7700	18.1270	17.0200	17.2700	-0.633%	1,150,119	+48.581%
2025-04-22	17.4800	17.6050	16.8700	17.3800	-0.230%	1,413,608	+47.641%
2025-04-21	17.5800	17.6750	17.1400	17.4200	-2.682%	1,341,932	+47.302%
2025-04-17	17.6000	18.1300	17.5650	17.9000	+3.648%	570,925	+43.352%
2025-04-16	17.1000	17.5400	17.0000	17.2700	+1.888%	782,481	+48.581%
2025-04-15	16.9300	17.3400	16.7400	16.9500	-0.177%	605,591	+51.386%
2025-04-14	17.4400	17.4400	16.6400	16.9800	-0.118%	819,177	+51.119%
2025-04-11	16.3900	17.1000	16.0000	17.0000	+4.167%	1,012,255	+50.941%
2025-04-10	17.2300	17.2500	15.8500	16.3200	-9.735%	1,164,015	+57.230%
2025-04-09	15.4800	18.4300	15.4600	18.0800	+13.354%	2,692,962	+41.925%
2025-04-08	18.0200	18.0200	15.6400	15.9500	-6.561%	1,238,582	+60.878%
2025-04-07	16.3300	18.2200	15.7429	17.0700	-0.408%	1,593,315	+50.322%
2025-04-04	18.3900	18.6800	16.6750	17.1400	-12.685%	1,814,563	+49.708%
2025-04-03	21.0800	21.2300	19.5300	19.6300	-12.949%	909,978	+30.718%
2025-04-02	22.2700	22.6900	21.9550	22.5500	+1.257%	736,683	+13.792%
2025-04-01	21.6900	22.3100	21.5500	22.2700	+2.109%	638,928	+15.222%
2025-03-31	21.3300	21.9400	21.0800	21.8100	+0.972%	775,676	+17.652%
2025-03-28	21.8400	21.9300	21.3400	21.6000	-1.684%	639,171	+18.796%
2025-03-27	22.0500	22.1370	21.5800	21.9700	-0.947%	968,149	+16.796%
2025-03-26	22.5000	22.8800	22.0300	22.1800	+0.772%	696,528	+15.690%
2025-03-25	22.1900	22.3950	21.9700	22.0100	-0.632%	917,938	+16.583%
2025-03-24	21.8000	22.2300	21.7300	22.1500	+3.023%	701,357	+15.847%
2025-03-21	21.5100	21.7830	21.4204	21.5000	-1.104%	1,347,733	+19.349%
2025-03-20	21.3000	21.9800	21.3000	21.7400	+0.835%	892,626	+18.031%
2025-03-19	21.1000	21.6850	21.0800	21.5600	+2.667%	1,124,319	+19.017%
2025-03-18	20.6900	21.0950	20.5500	21.0000	+1.892%	1,029,923	+22.190%
2025-03-17	20.0900	20.7400	19.9600	20.6100	+2.334%	1,613,477	+24.503%
2025-03-14	19.7500	20.2500	19.6000	20.1400	+2.965%	1,426,896	+27.408%
2025-03-13	19.5400	20.2300	19.2950	19.5600	+1.033%	1,396,543	+31.186%
2025-03-12	19.3900	19.8100	19.2800	19.3600	+1.044%	892,240	+32.541%
2025-03-11	19.2000	19.6200	18.9700	19.1600	+0.104%	1,270,839	+33.925%
2025-03-10	19.7300	19.9800	18.8700	19.1400	-4.060%	1,347,630	+34.065%
2025-03-07	19.4300	19.9800	19.1300	19.9500	+3.798%	1,206,614	+28.622%
2025-03-06	19.2700	19.6200	19.0100	19.2200	-2.486%	1,391,760	+33.507%
2025-03-05	19.6400	20.0600	19.0300	19.7100	-2.184%	1,305,358	+30.188%
2025-03-04	20.2100	20.5000	19.6200	20.1500	-2.798%	958,414	+27.345%
2025-03-03	22.2000	22.3700	20.5500	20.7300	-6.157%	1,139,915	+23.782%
2025-02-28	22.5000	22.7500	21.8600	22.0900	-2.343%	1,154,279	+16.161%
2025-02-27	22.3700	22.9000	22.1280	22.6200	+2.122%	995,347	+13.439%
2025-02-26	22.2000	22.4600	21.9950	22.1500	-0.225%	1,141,621	+15.847%
2025-02-25	22.2000	22.5700	21.9900	22.2000	+0.498%	1,424,263	+15.586%
2025-02-24	22.6000	22.6600	21.9300	22.0900	-1.953%	1,106,987	+16.161%
2025-02-21	24.1500	24.3300	22.3500	22.5300	-6.708%	1,216,458	+13.893%
2025-02-20	24.4600	25.5910	23.8500	24.1500	-4.091%	1,279,717	+6.253%
2025-02-19	25.3800	25.6800	25.0350	25.1800	-1.985%	1,022,741	+1.906%
2025-02-18	25.7000	26.1100	25.5000	25.6900	+0.824%	888,224	-0.117%
2025-02-14	25.5400	25.7900	25.2850	25.4800	+0.592%	395,440	+0.706%
2025-02-13	25.0400	25.3700	24.6900	25.3300	+1.686%	522,052	+1.303%
2025-02-12	25.2400	25.3550	24.8900	24.9100	-3.074%	443,711	+3.011%
2025-02-11	25.4800	25.9900	25.3800	25.7000	+1.221%	408,429	-0.156%
2025-02-10	24.9700	25.7650	24.9300	25.3900	+2.794%	582,285	+1.063%
2025-02-07	24.6700	25.0700	24.6200	24.7000	+0.162%	481,569	+3.887%
2025-02-06	25.6200	25.6200	24.3300	24.6600	-2.684%	758,383	+4.055%
2025-02-05	25.6700	25.7545	25.1500	25.3400	-0.275%	676,903	+1.263%
2025-02-04	24.5900	25.5500	24.5900	25.4100	+2.750%	597,902	+0.984%
2025-02-03	24.6600	25.0200	24.0000	24.7300	-0.483%	550,816	+3.761%
2025-01-31	25.4700	25.4700	24.4800	24.8500	-2.050%	631,599	+3.260%
2025-01-30	25.4800	25.5300	25.0350	25.3700	+0.396%	537,901	+1.143%
2025-01-29	25.4400	25.6700	25.1300	25.2700	-0.824%	370,845	+1.543%
2025-01-28	25.7600	25.8900	25.1300	25.4800	-0.585%	503,159	+0.706%
2025-01-27	26.2500	26.5500	25.5550	25.6300	-3.100%	463,864	+0.117%
2025-01-24	26.4200	26.7900	26.2185	26.4500	+0.076%	572,412	-2.987%
2025-01-23	26.5100	26.7400	26.2800	26.4300	+0.266%	559,737	-2.913%
2025-01-22	26.8600	27.0400	26.3100	26.3600	-2.731%	1,007,965	-2.656%
2025-01-21	26.9200	27.1800	26.1800	27.1000	+1.574%	673,982	-5.314%
2025-01-17	26.5500	26.9800	26.4000	26.6800	+1.910%	523,595	-3.823%
2025-01-16	26.9100	27.2100	25.9900	26.1800	-3.430%	659,695	-1.986%
2025-01-15	26.6400	27.2300	26.4500	27.1100	+3.041%	529,982	-5.349%
2025-01-14	25.8000	26.3300	25.3900	26.3100	+1.192%	1,372,808	-2.471%
2025-01-13	25.9400	26.6400	25.8100	26.0000	-1.515%	1,154,535	-1.308%
2025-01-10	27.2300	27.7700	26.2400	26.4000	-2.583%	931,923	-2.803%
2025-01-08	27.4700	27.5500	26.9100	27.1000	-2.972%	540,423	-5.314%
2025-01-07	27.5400	27.9400	27.0500	27.9300	+1.934%	567,578	-8.127%
2025-01-06	27.5900	28.3100	27.2500	27.4000	-0.073%	579,270	-6.350%
2025-01-03	27.4500	27.5700	26.7700	27.4200	+0.994%	533,795	-6.419%
2025-01-02	26.6000	27.2400	26.5300	27.1500	+4.103%	642,029	-5.488%
2024-12-31	25.7900	26.2700	25.7200	26.0800	+1.518%	501,270	-1.610%
2024-12-30	25.1900	25.8900	24.8200	25.6900	+1.944%	768,220	-0.117%
2024-12-27	25.1700	25.5200	24.9800	25.2000	-0.435%	610,544	+1.825%
2024-12-26	25.0800	25.4900	24.5150	25.3100	+1.078%	602,514	+1.383%
2024-12-24	24.9200	25.1100	24.4850	25.0400	+1.008%	217,892	+2.476%
2024-12-23	24.5300	24.8200	24.4000	24.7900	+0.978%	526,351	+3.509%
2024-12-20	23.8600	24.9300	23.7600	24.5500	+1.279%	2,073,988	+4.521%
2024-12-19	25.1900	25.2799	24.1900	24.2400	-1.583%	668,177	+5.858%
2024-12-18	25.5100	25.8000	24.4800	24.6300	-2.610%	1,186,409	+4.182%
2024-12-17	24.9900	25.3400	24.6500	25.2900	-0.355%	875,860	+1.463%
2024-12-16	25.5000	26.0500	25.1450	25.3800	-1.894%	841,574	+1.103%
2024-12-13	26.1100	26.2200	25.8200	25.8700	-0.957%	577,481	-0.812%
2024-12-12	27.0400	27.1600	26.0000	26.1200	-3.971%	704,373	-1.761%
2024-12-11	27.1400	27.7250	26.7550	27.2000	+1.606%	660,310	-5.662%
2024-12-10	27.0000	27.6600	26.6600	26.7700	-0.631%	732,839	-4.146%
2024-12-09	27.5700	27.8200	26.9200	26.9400	-0.554%	762,098	-4.751%
2024-12-06	28.4100	28.4100	26.9900	27.0900	-4.478%	845,203	-5.279%
2024-12-05	28.7800	28.8500	28.0300	28.3600	-1.288%	865,571	-9.520%
2024-12-04	30.4300	30.4300	28.4200	28.7300	-5.556%	860,010	-10.686%
2024-12-03	30.8300	30.9750	30.1400	30.4200	-0.523%	650,028	-15.648%
2024-12-02	30.0200	30.7900	29.7100	30.5800	+2.001%	750,024	-16.089%
2024-11-29	30.1400	30.3100	29.8000	29.9800	+0.638%	416,727	-14.410%
2024-11-27	29.4600	30.2400	29.4200	29.7900	+1.707%	615,674	-13.864%
2024-11-26	29.7800	30.0000	29.1500	29.2900	-1.711%	658,163	-12.393%
2024-11-25	30.3800	30.6500	29.7100	29.8000	-0.766%	1,346,202	-13.893%
2024-11-22	28.8800	30.0850	28.8300	30.0300	+4.235%	752,197	-14.552%
2024-11-21	28.1500	29.1500	28.1500	28.8100	+3.003%	500,443	-10.934%
2024-11-20	27.4500	27.9800	27.2600	27.9700	+1.820%	484,314	-8.259%
2024-11-19	27.0500	27.7100	27.0500	27.4700	+0.036%	405,516	-6.589%
2024-11-18	27.4000	27.9650	27.1350	27.4600	+2.424%	979,807	-6.555%
2024-11-15	27.7200	27.7900	26.5750	26.8100	-2.686%	758,959	-4.289%
2024-11-14	28.1000	28.1900	27.2600	27.5500	-1.006%	739,282	-6.860%
2024-11-13	28.4300	28.5100	27.7850	27.8300	-1.661%	455,691	-7.797%
2024-11-12	28.6200	29.2200	28.0700	28.3000	-1.049%	636,888	-9.329%
2024-11-11	27.9100	29.0200	27.9050	28.6000	+2.509%	732,750	-10.280%
2024-11-08	27.9800	28.3950	27.5700	27.9000	-1.134%	580,774	-8.029%
2024-11-07	28.8400	28.8400	27.9729	28.2200	-2.690%	689,808	-9.072%
2024-11-06	27.6000	29.2200	26.8100	29.0000	+12.621%	1,208,898	-11.517%
2024-11-05	25.6300	26.0300	25.4300	25.7500	+1.179%	917,735	-0.350%
2024-11-04	24.5600	25.7600	24.5400	25.4500	+4.133%	658,971	+0.825%
2024-11-01	24.6400	25.0400	24.3600	24.4400	+0.164%	732,327	+4.992%
2024-10-31	24.6100	24.8100	24.3700	24.4000	-1.374%	814,067	+5.164%
2024-10-30	24.8800	25.3600	24.6600	24.7400	-0.040%	693,705	+3.719%
2024-10-29	25.0300	25.0300	24.3150	24.7500	-0.602%	753,663	+3.677%
2024-10-28	24.6900	25.1142	24.3500	24.9000	-2.084%	815,526	+3.052%
2024-10-25	24.9600	25.6300	24.7316	25.4300	+3.248%	1,292,630	+0.904%
2024-10-24	23.0200	24.7300	23.0000	24.6300	+6.027%	1,694,172	+4.182%
2024-10-23	23.6600	23.8600	22.9800	23.2300	-2.681%	881,485	+10.461%
2024-10-22	24.3400	24.3400	23.7200	23.8700	-1.282%	612,480	+7.499%
2024-10-21	24.4400	24.4400	23.9600	24.1800	+0.374%	724,351	+6.121%
2024-10-18	24.9500	24.9700	23.9500	24.0900	-3.794%	699,831	+6.517%
2024-10-17	24.7400	25.1000	24.4400	25.0400	+0.160%	815,531	+2.476%
2024-10-16	25.1000	25.2350	24.9200	25.0000	+1.010%	567,330	+2.640%
2024-10-15	24.7500	25.1400	24.5300	24.7500	-3.846%	611,424	+3.677%
2024-10-14	25.8300	25.9100	25.4900	25.7400	-1.681%	387,871	-0.311%
2024-10-11	25.7400	26.2350	25.7300	26.1800	+1.473%	531,935	-1.986%
2024-10-10	25.5500	25.8200	25.1200	25.8000	+0.978%	665,904	-0.543%
2024-10-09	25.2900	25.7250	25.1601	25.5500	-0.351%	643,954	+0.431%
2024-10-08	26.1100	26.1100	25.3301	25.6400	-2.768%	651,611	+0.078%
2024-10-07	26.5400	26.6650	26.0800	26.3700	-0.641%	494,740	-2.692%
2024-10-04	26.7000	26.8794	26.1905	26.5400	+1.375%	497,349	-3.316%
2024-10-03	25.6200	26.3250	25.3100	26.1800	+2.106%	668,723	-1.986%
2024-10-02	25.7300	26.1300	25.1800	25.6400	+0.865%	612,727	+0.078%
2024-10-01	24.6300	25.4800	24.6000	25.4200	+2.211%	590,034	+0.944%
2024-09-30	24.5200	25.0200	24.3300	24.8700	+0.363%	946,132	+3.177%
2024-09-27	24.4000	24.9200	24.2900	24.7800	+3.078%	841,950	+3.551%
2024-09-26	24.5500	24.7632	23.8450	24.0400	-4.070%	1,056,669	+6.739%
2024-09-25	25.9400	25.9400	24.9000	25.0600	-3.985%	673,493	+2.394%
2024-09-24	27.0000	27.0400	26.0900	26.1000	-0.949%	701,530	-1.686%
2024-09-23	26.0600	26.6200	25.7201	26.3500	+1.268%	521,141	-2.619%
2024-09-20	25.8400	26.3700	25.6200	26.0200	+0.619%	1,884,832	-1.384%
2024-09-19	26.1400	26.1400	25.1900	25.8600	+3.399%	584,508	-0.773%
2024-09-18	25.3700	25.7600	24.8300	25.0100	-1.922%	721,772	+2.599%
2024-09-17	24.1000	25.5100	24.1000	25.5000	+6.472%	1,201,072	+0.627%
2024-09-16	23.5800	24.0800	23.4300	23.9500	+3.233%	920,625	+7.140%
2024-09-13	23.3000	23.8200	22.9000	23.2000	+1.532%	1,115,324	+10.603%
2024-09-12	22.5900	23.5300	22.4300	22.8500	+1.646%	650,501	+12.298%
2024-09-11	22.4100	22.6900	21.7500	22.4800	+0.312%	581,277	+14.146%
2024-09-10	23.4200	23.4200	22.2900	22.4100	-4.394%	675,622	+14.502%
2024-09-09	23.6400	23.8300	23.4100	23.4400	-0.678%	867,113	+9.471%
2024-09-06	24.8200	25.1300	23.5500	23.6000	-4.800%	711,432	+8.729%
2024-09-05	25.0100	25.0400	24.5050	24.7900	+0.121%	511,407	+3.509%
2024-09-04	24.9800	25.3650	24.5800	24.7600	-1.158%	713,908	+3.635%
2024-09-03	26.3900	26.4050	24.9300	25.0500	-7.188%	827,023	+2.435%
2024-08-30	27.1000	27.1000	26.6300	26.9900	-1.099%	434,332	-4.928%
2024-08-29	27.3700	27.5020	27.0150	27.2900	+0.887%	444,130	-5.973%
2024-08-28	26.7000	27.1200	26.4000	27.0500	-0.037%	384,949	-5.139%
2024-08-27	27.0500	27.2300	26.8909	27.0600	-0.915%	445,771	-5.174%
2024-08-26	27.3500	27.5300	26.9500	27.3100	+1.713%	627,390	-6.042%
2024-08-23	26.0900	26.9300	25.9200	26.8500	+4.353%	717,248	-4.432%
2024-08-22	26.1200	26.2750	25.6400	25.7300	-1.115%	429,036	-0.272%
2024-08-21	26.3700	26.4400	25.9300	26.0200	-0.038%	549,972	-1.384%
2024-08-20	27.0000	27.0200	25.9800	26.0300	-4.055%	477,435	-1.421%
2024-08-19	27.1300	27.4600	26.9950	27.1300	+0.074%	513,139	-5.418%
2024-08-16	26.8800	27.2300	26.6300	27.1100	+0.222%	440,313	-5.349%
2024-08-15	27.0000	27.4268	26.7450	27.0500	+2.268%	933,692	-5.139%
2024-08-14	26.7100	26.7600	26.1000	26.4500	-0.189%	660,198	-2.987%
2024-08-13	26.6600	26.6600	25.7100	26.5000	-1.009%	766,448	-3.170%
2024-08-12	26.4500	27.0100	26.2500	26.7700	+1.555%	574,240	-4.146%
2024-08-09	26.1900	26.4510	25.9350	26.3600	+0.765%	594,266	-2.656%
2024-08-08	25.2300	26.2000	25.2200	26.1600	+4.556%	758,752	-1.911%
2024-08-07	25.6400	25.8000	24.9500	25.0200	-0.120%	949,915	+2.558%
2024-08-06	25.2400	25.4450	24.8750	25.0500	-0.595%	800,630	+2.435%
2024-08-05	25.1100	25.3200	24.3900	25.2000	-4.654%	957,041	+1.825%
2024-08-02	27.8900	28.0050	26.0800	26.4300	-8.799%	968,466	-2.913%
2024-08-01	29.9100	30.2800	28.3700	28.9800	-3.464%	824,550	-11.456%
2024-07-31	29.6700	30.4500	29.1900	30.0200	+3.020%	927,504	-14.524%
2024-07-30	29.0100	29.4100	28.8800	29.1400	+0.275%	839,650	-11.942%
2024-07-29	29.6900	29.9800	28.7900	29.0600	-2.319%	992,874	-11.700%
2024-07-26	29.2000	30.4100	28.8200	29.7500	+2.763%	1,652,564	-13.748%
2024-07-25	25.7500	29.1677	25.7500	28.9500	+13.752%	2,561,595	-11.364%
2024-07-24	26.2000	26.2450	25.3800	25.4500	-2.900%	1,235,509	+0.825%
2024-07-23	26.0600	26.4400	25.9900	26.2100	+0.229%	964,641	-2.098%
2024-07-22	25.7900	26.2600	25.6300	26.1500	+1.043%	532,159	-1.874%
2024-07-19	26.0900	26.5700	25.6800	25.8800	-1.560%	790,360	-0.850%
2024-07-18	26.3300	26.8500	26.2100	26.2900	-0.303%	851,042	-2.396%