OII
Oceaneering International Inc.
stockNYSE
At CloseOct 23, 2026 3:59:54 PM EDT
39.28USD+7.264%(+2.66)2,448,466
Pre-marketOct 26, 2026 8:27:30 AM EDT
39.13USD-0.357%(-0.14)
After-hoursOct 23, 2026 4:10:30 PM EDT
39.27USD-0.025%(-0.01)
OII Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 36.60 | 39.34 | 36.33 | 39.27 | +7.236% | 2,448,466 | 0.000% |
| 2026-10-22 | 39.43 | 40.39 | 34.93 | 36.62 | -16.943% | 3,453,494 | +7.236% |
| 2026-10-21 | 44.21 | 44.99 | 43.79 | 44.09 | +0.045% | 831,822 | -10.932% |
| 2026-10-20 | 44.73 | 44.73 | 43.57 | 44.07 | -0.810% | 435,267 | -10.892% |
| 2026-10-19 | 44.10 | 44.68 | 43.61 | 44.43 | +1.462% | 544,363 | -11.614% |
| 2026-10-16 | 43.55 | 44.85 | 42.82 | 43.79 | +1.719% | 865,967 | -10.322% |
| 2026-10-15 | 42.88 | 43.24 | 41.39 | 43.05 | -1.103% | 795,625 | -8.780% |
| 2026-10-14 | 44.72 | 44.80 | 42.87 | 43.53 | -2.835% | 872,359 | -9.786% |
| 2026-10-13 | 44.59 | 45.15 | 44.33 | 44.80 | +0.855% | 622,743 | -12.344% |
| 2026-10-12 | 45.29 | 45.61 | 44.36 | 44.42 | -0.870% | 647,786 | -11.594% |
| 2026-10-09 | 44.64 | 45.32 | 44.64 | 44.81 | +0.516% | 330,852 | -12.363% |
| 2026-10-08 | 44.16 | 44.94 | 43.67 | 44.58 | +2.014% | 750,896 | -11.911% |
| 2026-10-07 | 44.81 | 45.13 | 43.64 | 43.70 | -2.824% | 889,484 | -10.137% |
| 2026-10-06 | 46.36 | 46.36 | 44.09 | 44.97 | -1.511% | 651,664 | -12.675% |
| 2026-10-05 | 44.20 | 46.50 | 43.95 | 45.66 | +3.023% | 842,231 | -13.995% |
| 2026-10-02 | 44.22 | 45.14 | 43.86 | 44.32 | -0.090% | 598,623 | -11.394% |
| 2026-10-01 | 43.38 | 44.68 | 43.13 | 44.36 | +1.673% | 775,427 | -11.474% |
| 2026-09-30 | 44.20 | 44.55 | 43.27 | 43.63 | -1.334% | 1,228,760 | -9.993% |
| 2026-09-29 | 45.11 | 45.52 | 43.62 | 44.22 | -3.534% | 1,020,036 | -11.194% |
| 2026-09-28 | 46.66 | 47.01 | 45.67 | 45.84 | -0.908% | 538,335 | -14.332% |
| 2026-09-25 | 46.28 | 47.50 | 46.21 | 46.26 | -0.879% | 900,079 | -15.110% |
| 2026-09-24 | 46.93 | 46.94 | 45.70 | 46.67 | +0.930% | 703,154 | -15.856% |
| 2026-09-23 | 46.35 | 46.49 | 45.37 | 46.24 | +0.282% | 432,177 | -15.074% |
| 2026-09-22 | 45.40 | 46.33 | 45.26 | 46.11 | +0.392% | 961,970 | -14.834% |
| 2026-09-21 | 46.26 | 46.50 | 45.32 | 45.93 | -0.778% | 874,159 | -14.500% |
| 2026-09-18 | 46.15 | 46.45 | 45.18 | 46.29 | +0.195% | 2,660,709 | -15.165% |
| 2026-09-17 | 47.00 | 47.57 | 46.01 | 46.20 | -0.880% | 794,143 | -15.000% |
| 2026-09-16 | 47.38 | 47.72 | 45.54 | 46.61 | -2.244% | 895,587 | -15.748% |
| 2026-09-15 | 46.86 | 48.28 | 46.52 | 47.68 | +2.405% | 1,024,640 | -17.638% |
| 2026-09-14 | 50.41 | 50.41 | 46.16 | 46.56 | -8.867% | 1,094,791 | -15.657% |
| 2026-09-11 | 50.88 | 51.40 | 50.51 | 51.09 | +1.028% | 1,142,412 | -23.136% |
| 2026-09-10 | 49.03 | 51.06 | 49.01 | 50.57 | +4.290% | 956,549 | -22.345% |
| 2026-09-09 | 50.79 | 51.47 | 48.45 | 48.49 | -4.321% | 961,943 | -19.014% |
| 2026-09-08 | 52.02 | 52.03 | 50.56 | 50.68 | -1.401% | 641,003 | -22.514% |
| 2026-09-04 | 51.33 | 51.97 | 50.99 | 51.40 | -0.734% | 393,956 | -23.599% |
| 2026-09-03 | 51.81 | 52.45 | 51.25 | 51.78 | +0.291% | 843,813 | -24.160% |
| 2026-09-02 | 51.25 | 52.38 | 50.52 | 51.63 | +0.604% | 649,014 | -23.940% |
| 2026-09-01 | 52.07 | 52.70 | 51.18 | 51.32 | -0.850% | 613,187 | -23.480% |
| 2026-08-31 | 51.91 | 52.20 | 50.76 | 51.76 | +2.313% | 926,149 | -24.131% |
| 2026-08-28 | 50.69 | 51.78 | 50.00 | 50.59 | -1.211% | 578,629 | -22.376% |
| 2026-08-27 | 49.27 | 51.56 | 49.04 | 51.21 | +3.204% | 960,348 | -23.316% |
| 2026-08-26 | 49.50 | 49.88 | 48.15 | 49.62 | -0.581% | 912,853 | -20.859% |
| 2026-08-25 | 50.66 | 52.17 | 49.89 | 49.91 | -1.090% | 1,084,914 | -21.318% |
| 2026-08-24 | 52.49 | 53.37 | 49.87 | 50.46 | -4.792% | 825,523 | -22.176% |
| 2026-08-21 | 52.90 | 53.84 | 51.88 | 53.00 | +0.972% | 964,350 | -25.906% |
| 2026-08-20 | 53.03 | 53.59 | 51.26 | 52.49 | -0.380% | 715,132 | -25.186% |
| 2026-08-19 | 53.64 | 54.00 | 52.46 | 52.69 | -0.772% | 1,032,727 | -25.470% |
| 2026-08-18 | 53.91 | 54.00 | 52.12 | 53.10 | -1.867% | 1,056,104 | -26.045% |
| 2026-08-17 | 52.36 | 54.25 | 51.95 | 54.11 | +3.659% | 2,032,630 | -27.426% |
| 2026-08-14 | 51.44 | 53.10 | 51.26 | 52.20 | +1.655% | 447,835 | -24.770% |
| 2026-08-13 | 50.78 | 51.69 | 50.39 | 51.35 | +0.647% | 519,940 | -23.525% |
| 2026-08-12 | 51.03 | 51.42 | 49.78 | 51.02 | +0.512% | 708,331 | -23.030% |
| 2026-08-11 | 51.41 | 52.00 | 50.55 | 50.76 | -0.704% | 463,305 | -22.636% |
| 2026-08-10 | 48.52 | 51.14 | 48.47 | 51.12 | +6.567% | 753,267 | -23.181% |
| 2026-08-07 | 48.81 | 49.28 | 47.93 | 47.97 | -2.599% | 599,472 | -18.136% |
| 2026-08-06 | 49.25 | 50.10 | 48.84 | 49.25 | +2.455% | 940,908 | -20.264% |
| 2026-08-05 | 50.42 | 50.46 | 48.04 | 48.07 | -4.680% | 1,013,553 | -18.307% |
| 2026-08-04 | 48.48 | 50.60 | 48.34 | 50.43 | +3.510% | 884,488 | -22.130% |
| 2026-08-03 | 48.12 | 49.27 | 47.01 | 48.72 | -0.123% | 702,860 | -19.397% |
| 2026-07-31 | 48.44 | 48.99 | 47.14 | 48.78 | +2.393% | 730,372 | -19.496% |
| 2026-07-30 | 46.84 | 48.24 | 46.58 | 47.64 | +2.276% | 752,760 | -17.569% |
| 2026-07-29 | 49.01 | 50.14 | 46.57 | 46.58 | -2.938% | 1,214,310 | -15.693% |
| 2026-07-28 | 51.82 | 52.14 | 47.56 | 47.99 | -8.012% | 1,500,174 | -18.170% |
| 2026-07-27 | 51.61 | 53.98 | 51.10 | 52.17 | -1.062% | 1,670,994 | -24.727% |
| 2026-07-24 | 48.26 | 53.10 | 47.66 | 52.73 | +9.808% | 3,959,676 | -25.526% |
| 2026-07-23 | 47.22 | 51.48 | 46.49 | 48.02 | +6.711% | 2,596,780 | -18.222% |
| 2026-07-22 | 45.13 | 45.91 | 44.85 | 45.00 | +0.784% | 1,327,885 | -12.733% |
| 2026-07-21 | 43.50 | 45.14 | 42.86 | 44.65 | +4.274% | 915,651 | -12.049% |
| 2026-07-20 | 42.22 | 43.58 | 42.06 | 42.82 | +1.277% | 882,822 | -8.291% |
| 2026-07-17 | 42.43 | 42.94 | 41.42 | 42.28 | -0.047% | 575,869 | -7.119% |
| 2026-07-16 | 42.50 | 43.15 | 42.15 | 42.30 | -0.844% | 876,213 | -7.163% |
| 2026-07-15 | 43.51 | 43.60 | 41.92 | 42.66 | -1.433% | 964,740 | -7.947% |
| 2026-07-14 | 43.96 | 44.22 | 42.54 | 43.28 | +0.139% | 756,883 | -9.265% |
| 2026-07-13 | 42.42 | 43.92 | 42.42 | 43.22 | +2.660% | 838,210 | -9.139% |
| 2026-07-10 | 40.62 | 42.31 | 40.50 | 42.10 | +3.491% | 779,629 | -6.722% |
| 2026-07-09 | 41.10 | 41.36 | 40.57 | 40.68 | -1.190% | 760,959 | -3.466% |
| 2026-07-08 | 40.23 | 41.49 | 40.23 | 41.17 | +3.235% | 958,042 | -4.615% |
| 2026-07-07 | 38.97 | 40.04 | 38.83 | 39.88 | +2.572% | 1,054,309 | -1.530% |
| 2026-07-06 | 38.53 | 40.15 | 38.53 | 38.88 | +0.987% | 928,519 | +1.003% |
| 2026-07-02 | 39.52 | 40.01 | 37.89 | 38.50 | -2.259% | 746,888 | +2.000% |
| 2026-07-01 | 40.43 | 40.79 | 39.38 | 39.39 | -2.789% | 826,877 | -0.305% |
| 2026-06-30 | 39.73 | 41.15 | 39.63 | 40.52 | +2.504% | 1,428,975 | -3.085% |
| 2026-06-29 | 39.91 | 40.66 | 39.16 | 39.53 | -1.249% | 1,421,574 | -0.658% |
| 2026-06-26 | 39.22 | 40.03 | 38.65 | 40.03 | +1.676% | 4,924,576 | -1.899% |
| 2026-06-25 | 36.50 | 39.41 | 36.36 | 39.37 | +8.487% | 1,409,205 | -0.254% |
| 2026-06-24 | 35.51 | 36.37 | 34.80 | 36.29 | +0.028% | 1,142,000 | +8.212% |
| 2026-06-23 | 35.67 | 36.86 | 35.67 | 36.28 | +0.249% | 693,425 | +8.241% |
| 2026-06-22 | 36.06 | 36.50 | 35.09 | 36.19 | +0.361% | 1,082,614 | +8.511% |
| 2026-06-18 | 36.42 | 36.42 | 35.18 | 36.06 | +1.577% | 2,241,616 | +8.902% |
| 2026-06-17 | 37.40 | 37.50 | 35.07 | 35.50 | -4.851% | 1,564,170 | +10.620% |
| 2026-06-16 | 37.69 | 38.24 | 37.12 | 37.31 | -1.531% | 706,528 | +5.253% |
| 2026-06-15 | 39.05 | 39.50 | 37.83 | 37.89 | -3.808% | 693,979 | +3.642% |
| 2026-06-12 | 39.50 | 39.84 | 38.88 | 39.39 | -1.030% | 844,051 | -0.305% |
| 2026-06-11 | 39.96 | 40.17 | 39.18 | 39.80 | +1.272% | 645,630 | -1.332% |
| 2026-06-10 | 39.10 | 40.21 | 39.00 | 39.30 | +0.743% | 821,148 | -0.076% |
| 2026-06-09 | 39.22 | 39.50 | 37.84 | 39.01 | -0.459% | 725,426 | +0.666% |
| 2026-06-08 | 37.96 | 39.61 | 37.96 | 39.19 | +5.491% | 593,683 | +0.204% |
| 2026-06-05 | 39.53 | 39.53 | 36.70 | 37.15 | -6.611% | 637,745 | +5.707% |
| 2026-06-04 | 37.62 | 39.93 | 37.49 | 39.78 | +4.712% | 692,311 | -1.282% |
| 2026-06-03 | 38.53 | 38.80 | 37.85 | 37.99 | -1.758% | 785,031 | +3.369% |
| 2026-06-02 | 37.74 | 38.97 | 37.73 | 38.67 | +3.285% | 1,087,854 | +1.552% |
| 2026-06-01 | 38.33 | 38.43 | 36.34 | 37.44 | -2.066% | 1,233,907 | +4.888% |
| 2026-05-29 | 38.21 | 38.91 | 37.53 | 38.23 | -0.157% | 1,226,046 | +2.720% |
| 2026-05-28 | 38.84 | 39.37 | 37.88 | 38.29 | -1.289% | 1,595,180 | +2.559% |
| 2026-05-27 | 38.27 | 38.83 | 37.03 | 38.79 | -0.666% | 1,042,521 | +1.237% |
| 2026-05-26 | 38.88 | 39.99 | 38.63 | 39.05 | +0.722% | 760,952 | +0.563% |
| 2026-05-22 | 38.21 | 39.00 | 37.43 | 38.77 | +0.754% | 692,330 | +1.290% |
| 2026-05-21 | 38.72 | 38.78 | 37.44 | 38.48 | +0.208% | 606,999 | +2.053% |
| 2026-05-20 | 38.00 | 38.83 | 38.00 | 38.40 | +1.026% | 556,007 | +2.266% |
| 2026-05-19 | 38.73 | 38.73 | 37.63 | 38.01 | -1.375% | 498,326 | +3.315% |
| 2026-05-18 | 37.51 | 39.07 | 37.40 | 38.54 | +1.850% | 557,051 | +1.894% |
| 2026-05-15 | 38.10 | 38.41 | 36.63 | 37.84 | -2.273% | 932,604 | +3.779% |
| 2026-05-14 | 39.00 | 39.77 | 38.02 | 38.72 | -0.386% | 693,020 | +1.420% |
| 2026-05-13 | 38.17 | 38.96 | 37.54 | 38.87 | +2.101% | 1,065,927 | +1.029% |
| 2026-05-12 | 38.12 | 38.74 | 37.64 | 38.07 | +0.369% | 1,194,955 | +3.152% |
| 2026-05-11 | 36.96 | 38.10 | 36.96 | 37.93 | +3.804% | 966,119 | +3.533% |
| 2026-05-08 | 36.71 | 37.35 | 36.44 | 36.54 | -0.109% | 1,058,862 | +7.471% |
| 2026-05-07 | 37.07 | 37.08 | 35.42 | 36.58 | -1.322% | 1,157,084 | +7.354% |
| 2026-05-06 | 36.61 | 37.42 | 36.11 | 37.07 | -1.567% | 1,129,581 | +5.935% |
| 2026-05-05 | 37.45 | 38.12 | 37.10 | 37.66 | +0.830% | 750,076 | +4.275% |
| 2026-05-04 | 37.00 | 37.37 | 36.46 | 37.35 | +0.755% | 928,081 | +5.141% |
| 2026-05-01 | 37.50 | 37.83 | 36.05 | 37.07 | -1.252% | 1,251,330 | +5.935% |
| 2026-04-30 | 36.01 | 37.90 | 35.59 | 37.54 | +4.278% | 1,267,725 | +4.608% |
| 2026-04-29 | 37.75 | 37.80 | 35.44 | 36.00 | -4.153% | 1,343,432 | +9.083% |
| 2026-04-28 | 38.38 | 38.92 | 37.05 | 37.56 | -1.132% | 875,275 | +4.553% |
| 2026-04-27 | 37.58 | 38.34 | 37.10 | 37.99 | +1.714% | 1,046,609 | +3.369% |
| 2026-04-24 | 37.67 | 38.38 | 37.03 | 37.35 | -1.736% | 1,513,589 | +5.141% |
| 2026-04-23 | 36.25 | 40.12 | 34.95 | 38.01 | -1.196% | 2,186,534 | +3.315% |
| 2026-04-22 | 38.41 | 39.49 | 37.43 | 38.47 | +1.719% | 1,564,206 | +2.080% |
| 2026-04-21 | 37.34 | 38.12 | 37.16 | 37.82 | +1.941% | 1,183,446 | +3.834% |
| 2026-04-20 | 37.50 | 38.03 | 36.60 | 37.10 | -0.935% | 1,217,589 | +5.849% |
| 2026-04-17 | 35.79 | 39.06 | 35.50 | 37.45 | +1.960% | 2,600,310 | +4.860% |
| 2026-04-16 | 35.62 | 36.83 | 35.61 | 36.73 | +2.684% | 1,170,866 | +6.915% |
| 2026-04-15 | 35.81 | 36.09 | 34.72 | 35.77 | -0.445% | 1,035,895 | +9.785% |
| 2026-04-14 | 37.29 | 37.29 | 35.86 | 35.93 | -4.007% | 830,469 | +9.296% |
| 2026-04-13 | 36.45 | 37.50 | 36.06 | 37.43 | +3.398% | 826,379 | +4.916% |
| 2026-04-10 | 36.13 | 36.70 | 35.70 | 36.20 | -0.686% | 551,601 | +8.481% |
| 2026-04-09 | 36.52 | 37.54 | 36.36 | 36.45 | +0.358% | 1,045,161 | +7.737% |
| 2026-04-08 | 35.75 | 36.52 | 34.86 | 36.32 | -3.121% | 1,771,069 | +8.122% |
| 2026-04-07 | 36.50 | 37.77 | 36.20 | 37.49 | +2.460% | 932,124 | +4.748% |
| 2026-04-06 | 35.57 | 36.88 | 35.42 | 36.59 | +2.897% | 845,823 | +7.324% |
| 2026-04-02 | 33.99 | 35.96 | 33.64 | 35.56 | +3.462% | 992,377 | +10.433% |
| 2026-04-01 | 34.90 | 35.66 | 34.14 | 34.37 | -3.101% | 973,656 | +14.257% |
| 2026-03-31 | 34.98 | 36.09 | 34.86 | 35.47 | +2.931% | 1,090,546 | +10.713% |
| 2026-03-30 | 36.87 | 37.01 | 34.27 | 34.46 | -5.147% | 949,438 | +13.958% |
| 2026-03-27 | 36.32 | 36.73 | 36.13 | 36.33 | -0.520% | 878,548 | +8.092% |
| 2026-03-26 | 35.93 | 36.94 | 35.80 | 36.52 | +1.079% | 755,585 | +7.530% |
| 2026-03-25 | 36.70 | 37.15 | 36.07 | 36.13 | -2.876% | 816,914 | +8.691% |
| 2026-03-24 | 35.92 | 37.49 | 35.92 | 37.20 | +2.508% | 1,093,957 | +5.565% |
| 2026-03-23 | 34.71 | 36.50 | 34.66 | 36.29 | +3.804% | 1,228,581 | +8.212% |
| 2026-03-20 | 35.05 | 35.53 | 34.15 | 34.96 | -0.314% | 2,211,146 | +12.328% |
| 2026-03-19 | 33.25 | 35.26 | 33.19 | 35.07 | +3.543% | 1,212,330 | +11.976% |
| 2026-03-18 | 34.42 | 34.90 | 33.84 | 33.87 | -1.968% | 1,107,228 | +15.943% |
| 2026-03-17 | 34.08 | 34.98 | 34.08 | 34.55 | +2.553% | 1,048,493 | +13.661% |
| 2026-03-16 | 33.41 | 34.13 | 32.75 | 33.69 | +1.232% | 1,566,336 | +16.563% |
| 2026-03-13 | 34.93 | 35.11 | 32.84 | 33.28 | -6.095% | 1,554,194 | +17.999% |
| 2026-03-12 | 35.51 | 35.99 | 34.65 | 35.44 | +0.283% | 2,137,355 | +10.807% |
| 2026-03-11 | 35.91 | 36.72 | 35.07 | 35.34 | -2.214% | 1,564,012 | +11.121% |
| 2026-03-10 | 34.51 | 36.66 | 34.30 | 36.14 | +3.287% | 1,867,504 | +8.661% |
| 2026-03-09 | 33.54 | 35.24 | 32.76 | 34.99 | +2.280% | 1,448,133 | +12.232% |
| 2026-03-06 | 34.00 | 34.50 | 33.40 | 34.21 | -0.668% | 935,073 | +14.791% |
| 2026-03-05 | 35.25 | 35.28 | 33.80 | 34.44 | -1.992% | 903,181 | +14.024% |
| 2026-03-04 | 35.01 | 36.00 | 34.83 | 35.14 | -0.085% | 943,006 | +11.753% |
| 2026-03-03 | 35.46 | 35.71 | 34.01 | 35.17 | -1.951% | 1,107,438 | +11.658% |
| 2026-03-02 | 36.15 | 36.38 | 34.61 | 35.87 | +1.042% | 1,028,567 | +9.479% |
| 2026-02-27 | 37.22 | 37.49 | 35.04 | 35.50 | -5.510% | 1,744,872 | +10.620% |
| 2026-02-26 | 37.13 | 37.81 | 36.52 | 37.57 | -0.923% | 1,158,049 | +4.525% |
| 2026-02-25 | 38.96 | 39.00 | 37.26 | 37.92 | -2.318% | 2,288,694 | +3.560% |
| 2026-02-24 | 37.23 | 38.98 | 36.94 | 38.82 | +4.299% | 1,977,442 | +1.159% |
| 2026-02-23 | 35.24 | 37.80 | 35.10 | 37.22 | +6.985% | 1,714,187 | +5.508% |
| 2026-02-20 | 35.27 | 35.77 | 33.50 | 34.79 | -3.842% | 2,261,925 | +12.877% |
| 2026-02-19 | 33.25 | 36.41 | 33.00 | 36.18 | +9.338% | 3,114,844 | +8.541% |
| 2026-02-18 | 33.11 | 34.49 | 32.89 | 33.09 | +2.256% | 2,054,995 | +18.676% |
| 2026-02-17 | 33.25 | 33.40 | 31.79 | 32.36 | -2.383% | 1,228,312 | +21.354% |
| 2026-02-13 | 32.20 | 33.57 | 31.87 | 33.15 | +2.823% | 983,032 | +18.462% |
| 2026-02-12 | 34.49 | 34.56 | 31.56 | 32.24 | -5.978% | 1,438,561 | +21.805% |
| 2026-02-11 | 33.56 | 34.32 | 33.10 | 34.29 | +4.638% | 1,177,022 | +14.523% |
| 2026-02-10 | 33.58 | 33.89 | 32.55 | 32.77 | -1.176% | 920,355 | +19.835% |
| 2026-02-09 | 32.19 | 33.21 | 32.15 | 33.16 | +3.013% | 1,408,623 | +18.426% |
| 2026-02-06 | 30.12 | 32.37 | 30.01 | 32.19 | +8.129% | 1,302,652 | +21.994% |
| 2026-02-05 | 30.35 | 30.73 | 29.36 | 29.77 | -3.875% | 980,131 | +31.911% |
| 2026-02-04 | 31.36 | 31.91 | 30.39 | 30.97 | -1.369% | 1,268,840 | +26.800% |
| 2026-02-03 | 30.67 | 31.78 | 30.39 | 31.40 | +2.850% | 993,637 | +25.064% |
| 2026-02-02 | 29.22 | 30.72 | 29.09 | 30.53 | +1.429% | 1,125,557 | +28.628% |
| 2026-01-30 | 29.80 | 30.39 | 29.41 | 30.10 | -0.987% | 1,176,547 | +30.465% |
| 2026-01-29 | 30.47 | 31.15 | 29.74 | 30.40 | +2.460% | 1,162,703 | +29.178% |
| 2026-01-28 | 31.28 | 31.39 | 29.03 | 29.67 | -4.198% | 1,907,982 | +32.356% |
| 2026-01-27 | 29.39 | 31.44 | 29.10 | 30.97 | +6.463% | 1,822,595 | +26.800% |
| 2026-01-26 | 29.49 | 29.93 | 28.89 | 29.09 | -0.274% | 1,391,772 | +34.995% |
| 2026-01-23 | 29.00 | 29.50 | 28.87 | 29.17 | +2.567% | 1,316,509 | +34.625% |
| 2026-01-22 | 28.72 | 28.80 | 28.05 | 28.44 | -0.594% | 1,130,754 | +38.080% |
| 2026-01-21 | 27.65 | 28.86 | 27.57 | 28.61 | +7.033% | 1,007,862 | +37.260% |
| 2026-01-20 | 27.15 | 27.40 | 26.54 | 26.73 | -1.980% | 658,131 | +46.914% |
| 2026-01-16 | 27.25 | 27.69 | 26.86 | 27.27 | +0.739% | 789,339 | +44.004% |
| 2026-01-15 | 26.80 | 27.18 | 26.35 | 27.07 | +0.037% | 1,007,871 | +45.068% |
| 2026-01-14 | 27.22 | 27.48 | 26.85 | 27.06 | +0.557% | 944,184 | +45.122% |
| 2026-01-13 | 26.54 | 27.23 | 26.42 | 26.91 | +2.358% | 826,307 | +45.931% |
| 2026-01-12 | 26.60 | 26.82 | 26.04 | 26.29 | -1.646% | 586,173 | +49.372% |
| 2026-01-09 | 27.38 | 27.62 | 26.50 | 26.73 | -0.632% | 803,708 | +46.914% |
| 2026-01-08 | 25.83 | 26.92 | 25.76 | 26.90 | +4.751% | 730,145 | +45.985% |
| 2026-01-07 | 26.80 | 27.44 | 25.59 | 25.68 | -3.350% | 947,601 | +52.921% |
| 2026-01-06 | 26.26 | 26.76 | 25.77 | 26.57 | +1.528% | 903,057 | +47.798% |
| 2026-01-05 | 26.37 | 26.92 | 25.70 | 26.17 | +5.312% | 1,680,401 | +50.057% |
| 2026-01-02 | 24.15 | 25.00 | 23.73 | 24.85 | +3.412% | 865,467 | +58.028% |
| 2025-12-31 | 24.36 | 24.43 | 23.94 | 24.03 | -1.152% | 498,516 | +63.421% |
| 2025-12-30 | 24.27 | 24.63 | 24.27 | 24.31 | +0.704% | 734,470 | +61.538% |
| 2025-12-29 | 24.37 | 24.62 | 24.06 | 24.14 | -0.083% | 479,381 | +62.676% |
| 2025-12-26 | 24.35 | 24.48 | 24.01 | 24.16 | -0.576% | 388,682 | +62.541% |
| 2025-12-24 | 24.40 | 24.50 | 24.14 | 24.30 | -0.654% | 350,268 | +61.605% |
| 2025-12-23 | 24.81 | 24.99 | 24.32 | 24.46 | -1.530% | 803,570 | +60.548% |
| 2025-12-22 | 23.93 | 24.95 | 23.80 | 24.84 | +5.210% | 1,061,529 | +58.092% |
| 2025-12-19 | 23.44 | 23.93 | 23.41 | 23.61 | +1.287% | 2,383,194 | +66.328% |
| 2025-12-18 | 24.01 | 24.08 | 23.20 | 23.31 | -3.117% | 1,073,776 | +68.468% |
| 2025-12-17 | 24.24 | 24.57 | 23.87 | 24.06 | -0.414% | 829,607 | +63.217% |
| 2025-12-16 | 25.57 | 25.66 | 23.89 | 24.16 | -6.574% | 966,246 | +62.541% |
| 2025-12-15 | 26.18 | 26.23 | 25.64 | 25.86 | -0.729% | 700,748 | +51.856% |
| 2025-12-12 | 26.76 | 26.84 | 26.01 | 26.05 | -2.251% | 578,127 | +50.749% |
| 2025-12-11 | 27.04 | 27.32 | 26.40 | 26.65 | -2.345% | 693,187 | +47.355% |
| 2025-12-10 | 27.55 | 27.64 | 26.93 | 27.29 | -0.800% | 1,098,648 | +43.899% |
| 2025-12-09 | 27.00 | 27.55 | 27.00 | 27.51 | +1.738% | 735,179 | +42.748% |
| 2025-12-08 | 26.86 | 27.27 | 26.76 | 27.04 | +0.371% | 701,366 | +45.229% |
| 2025-12-05 | 27.22 | 27.70 | 26.92 | 26.94 | -1.101% | 1,059,300 | +45.768% |
| 2025-12-04 | 26.49 | 27.68 | 26.37 | 27.24 | +3.811% | 1,140,271 | +44.163% |
| 2025-12-03 | 25.00 | 26.32 | 24.82 | 26.24 | +5.935% | 741,506 | +49.657% |
| 2025-12-02 | 24.80 | 24.82 | 24.18 | 24.77 | +0.202% | 564,499 | +58.539% |
| 2025-12-01 | 24.30 | 24.98 | 24.30 | 24.72 | +1.311% | 605,996 | +58.859% |
| 2025-11-28 | 24.40 | 24.64 | 24.35 | 24.40 | -0.245% | 257,123 | +60.943% |
| 2025-11-26 | 24.50 | 24.95 | 24.45 | 24.46 | -0.448% | 867,393 | +60.548% |
| 2025-11-25 | 24.18 | 24.73 | 24.00 | 24.57 | +1.487% | 652,600 | +59.829% |
| 2025-11-24 | 23.96 | 24.39 | 23.71 | 24.21 | +0.248% | 598,728 | +62.206% |
| 2025-11-21 | 23.38 | 24.26 | 23.16 | 24.15 | +3.293% | 674,811 | +62.609% |
| 2025-11-20 | 23.97 | 24.40 | 23.13 | 23.38 | -1.016% | 805,949 | +67.964% |
| 2025-11-19 | 22.99 | 23.71 | 22.77 | 23.62 | +0.511% | 708,060 | +66.257% |
| 2025-11-18 | 23.28 | 23.83 | 23.17 | 23.50 | -0.297% | 520,370 | +67.106% |
| 2025-11-17 | 23.91 | 24.15 | 23.38 | 23.57 | -1.546% | 1,366,820 | +66.610% |
| 2025-11-14 | 23.35 | 24.21 | 23.12 | 23.94 | +2.879% | 620,286 | +64.035% |
| 2025-11-13 | 23.27 | 23.65 | 23.03 | 23.27 | -0.257% | 672,174 | +68.758% |
| 2025-11-12 | 23.48 | 23.78 | 23.23 | 23.33 | -1.144% | 850,302 | +68.324% |
| 2025-11-11 | 23.62 | 24.00 | 23.55 | 23.60 | +0.085% | 773,594 | +66.398% |
| 2025-11-10 | 22.97 | 23.76 | 22.56 | 23.58 | +3.968% | 784,358 | +66.539% |
| 2025-11-07 | 22.68 | 22.75 | 22.13 | 22.68 | +0.310% | 926,225 | +73.148% |
| 2025-11-06 | 23.22 | 23.59 | 22.57 | 22.61 | -2.417% | 755,655 | +73.684% |
| 2025-11-05 | 22.85 | 23.51 | 22.85 | 23.17 | +1.223% | 913,587 | +69.486% |
| 2025-11-04 | 23.72 | 23.72 | 22.87 | 22.89 | -5.257% | 821,588 | +71.560% |
| 2025-11-03 | 23.58 | 24.29 | 23.25 | 24.16 | +3.736% | 1,020,899 | +62.541% |
| 2025-10-31 | 23.05 | 23.29 | 22.80 | 23.29 | +1.129% | 779,376 | +68.613% |
| 2025-10-30 | 23.26 | 23.56 | 22.94 | 23.03 | -2.125% | 956,630 | +70.517% |
| 2025-10-29 | 23.15 | 23.85 | 23.15 | 23.53 | +1.466% | 880,699 | +66.893% |
| 2025-10-28 | 23.11 | 23.47 | 23.00 | 23.19 | -0.043% | 677,174 | +69.340% |
| 2025-10-27 | 23.76 | 24.05 | 23.00 | 23.20 | -1.653% | 767,695 | +69.267% |
| 2025-10-24 | 23.90 | 24.45 | 23.50 | 23.59 | -0.882% | 860,431 | +66.469% |
| 2025-10-23 | 25.15 | 25.60 | 22.74 | 23.80 | -3.644% | 1,741,423 | +65.000% |
| 2025-10-22 | 23.98 | 25.00 | 23.92 | 24.70 | +4.484% | 815,114 | +58.988% |
| 2025-10-21 | 23.83 | 24.08 | 23.49 | 23.64 | +0.340% | 548,312 | +66.117% |
| 2025-10-20 | 23.11 | 23.57 | 23.04 | 23.56 | +1.947% | 511,620 | +66.681% |
| 2025-10-17 | 22.27 | 23.31 | 22.24 | 23.11 | +2.483% | 754,192 | +69.926% |
| 2025-10-16 | 22.74 | 22.79 | 22.31 | 22.55 | -0.485% | 783,323 | +74.146% |
| 2025-10-15 | 22.41 | 22.80 | 22.34 | 22.66 | +1.934% | 454,345 | +73.301% |
| 2025-10-14 | 22.04 | 22.39 | 22.02 | 22.23 | -1.681% | 473,319 | +76.653% |
| 2025-10-13 | 22.62 | 22.70 | 22.12 | 22.61 | +1.847% | 501,927 | +73.684% |
| 2025-10-10 | 23.20 | 23.36 | 22.16 | 22.20 | -5.451% | 639,912 | +76.892% |
| 2025-10-09 | 24.24 | 24.50 | 23.40 | 23.48 | -3.015% | 449,011 | +67.249% |
| 2025-10-08 | 24.55 | 24.55 | 23.87 | 24.21 | -0.697% | 455,793 | +62.206% |
| 2025-10-07 | 24.22 | 24.55 | 23.82 | 24.38 | +0.082% | 748,740 | +61.075% |
| 2025-10-06 | 24.65 | 24.74 | 24.30 | 24.36 | 0.000% | 395,388 | +61.207% |
| 2025-10-03 | 24.40 | 24.98 | 24.34 | 24.36 | +0.828% | 806,814 | +61.207% |
| 2025-10-02 | 24.89 | 25.09 | 24.15 | 24.16 | -4.203% | 734,213 | +62.541% |
| 2025-10-01 | 24.40 | 25.33 | 24.40 | 25.22 | +1.776% | 547,047 | +55.710% |
| 2025-09-30 | 24.76 | 24.84 | 24.30 | 24.78 | -1.196% | 579,515 | +58.475% |
| 2025-09-29 | 25.38 | 25.65 | 24.89 | 25.08 | -2.260% | 477,875 | +56.579% |
| 2025-09-26 | 25.33 | 25.91 | 25.33 | 25.66 | +1.303% | 496,051 | +53.040% |
| 2025-09-25 | 25.13 | 25.45 | 24.91 | 25.33 | +0.596% | 517,872 | +55.034% |
| 2025-09-24 | 25.58 | 25.96 | 25.17 | 25.18 | -0.671% | 435,740 | +55.957% |
| 2025-09-23 | 24.53 | 26.30 | 24.53 | 25.35 | +3.639% | 724,140 | +54.911% |
| 2025-09-22 | 24.10 | 24.59 | 23.93 | 24.46 | +0.411% | 616,522 | +60.548% |
| 2025-09-19 | 24.51 | 24.56 | 24.14 | 24.36 | -1.176% | 2,164,257 | +61.207% |
| 2025-09-18 | 24.58 | 24.74 | 24.15 | 24.65 | +1.608% | 453,900 | +59.310% |
| 2025-09-17 | 24.11 | 24.86 | 23.81 | 24.26 | -0.041% | 577,399 | +61.871% |
| 2025-09-16 | 24.29 | 24.57 | 24.13 | 24.27 | +0.455% | 579,590 | +61.805% |
| 2025-09-15 | 24.44 | 24.62 | 24.13 | 24.16 | -0.412% | 524,827 | +62.541% |
| 2025-09-12 | 24.67 | 24.77 | 24.24 | 24.26 | -2.019% | 437,627 | +61.871% |
| 2025-09-11 | 24.26 | 24.78 | 24.25 | 24.76 | +1.309% | 729,074 | +58.603% |
| 2025-09-10 | 23.88 | 24.50 | 23.82 | 24.44 | +2.345% | 485,369 | +60.679% |
| 2025-09-09 | 24.32 | 24.79 | 23.86 | 23.88 | -0.666% | 455,982 | +64.447% |
| 2025-09-08 | 24.03 | 24.25 | 23.51 | 24.04 | -0.083% | 496,148 | +63.353% |
| 2025-09-05 | 24.29 | 24.77 | 23.89 | 24.06 | -2.512% | 543,817 | +63.217% |
| 2025-09-04 | 23.65 | 24.79 | 23.43 | 24.68 | +4.179% | 632,829 | +59.117% |
| 2025-09-03 | 24.00 | 24.38 | 23.63 | 23.69 | -2.550% | 460,483 | +65.766% |
| 2025-09-02 | 24.22 | 24.58 | 23.76 | 24.31 | -0.369% | 645,239 | +61.538% |
| 2025-08-29 | 24.56 | 24.71 | 24.26 | 24.40 | -0.813% | 483,998 | +60.943% |
| 2025-08-28 | 24.57 | 24.83 | 24.20 | 24.60 | +0.820% | 685,851 | +59.634% |
| 2025-08-27 | 23.79 | 24.43 | 23.77 | 24.40 | +3.041% | 599,364 | +60.943% |
| 2025-08-26 | 23.71 | 23.92 | 23.59 | 23.68 | -1.498% | 902,772 | +65.836% |
| 2025-08-25 | 23.98 | 24.17 | 23.75 | 24.04 | +0.208% | 538,637 | +63.353% |
| 2025-08-22 | 23.20 | 24.21 | 23.09 | 23.99 | +4.441% | 574,255 | +63.693% |
| 2025-08-21 | 22.76 | 23.10 | 22.53 | 22.97 | +1.908% | 516,900 | +70.962% |
| 2025-08-20 | 22.67 | 22.70 | 22.12 | 22.54 | -0.133% | 502,298 | +74.224% |
| 2025-08-19 | 22.89 | 23.06 | 22.42 | 22.57 | -1.484% | 594,618 | +73.992% |
| 2025-08-18 | 22.30 | 23.09 | 22.18 | 22.91 | +2.368% | 594,769 | +71.410% |
| 2025-08-15 | 22.34 | 22.54 | 22.09 | 22.38 | +0.179% | 645,821 | +75.469% |
| 2025-08-14 | 22.33 | 22.39 | 21.78 | 22.34 | -0.089% | 643,929 | +75.783% |
| 2025-08-13 | 22.04 | 22.42 | 21.85 | 22.36 | +1.085% | 704,178 | +75.626% |
| 2025-08-12 | 21.66 | 22.12 | 21.45 | 22.12 | +3.413% | 691,183 | +77.532% |
| 2025-08-11 | 21.50 | 21.67 | 21.03 | 21.39 | +0.140% | 679,398 | +83.590% |
| 2025-08-08 | 21.71 | 21.89 | 21.31 | 21.36 | -0.280% | 568,730 | +83.848% |
| 2025-08-07 | 22.15 | 22.50 | 21.35 | 21.42 | -2.147% | 763,187 | +83.333% |
| 2025-08-06 | 22.26 | 22.49 | 21.75 | 21.89 | -0.950% | 814,866 | +79.397% |
| 2025-08-05 | 21.64 | 22.22 | 21.57 | 22.10 | +1.516% | 647,962 | +77.692% |
| 2025-08-04 | 21.14 | 21.98 | 21.14 | 21.77 | +2.834% | 897,023 | +80.386% |
| 2025-08-01 | 21.67 | 21.67 | 20.79 | 21.17 | -2.442% | 956,097 | +85.498% |
| 2025-07-31 | 22.00 | 22.43 | 21.57 | 21.70 | -3.038% | 800,560 | +80.968% |
| 2025-07-30 | 22.64 | 22.83 | 22.16 | 22.38 | -1.928% | 778,874 | +75.469% |
| 2025-07-29 | 22.93 | 22.93 | 22.47 | 22.82 | -0.436% | 881,459 | +72.086% |
| 2025-07-28 | 22.91 | 23.27 | 22.73 | 22.92 | +1.103% | 794,006 | +71.335% |
| 2025-07-25 | 23.83 | 23.83 | 22.65 | 22.67 | -5.344% | 961,267 | +73.225% |
| 2025-07-24 | 22.94 | 24.20 | 22.75 | 23.95 | +6.777% | 1,656,725 | +63.967% |
| 2025-07-23 | 21.35 | 22.58 | 21.30 | 22.43 | +6.152% | 1,400,720 | +75.078% |
| 2025-07-22 | 20.72 | 21.43 | 20.72 | 21.13 | +1.733% | 962,204 | +85.850% |
| 2025-07-21 | 20.69 | 21.03 | 20.63 | 20.77 | +1.466% | 930,018 | +89.071% |
| 2025-07-18 | 20.85 | 21.07 | 20.28 | 20.47 | -0.583% | 692,249 | +91.842% |
| 2025-07-17 | 20.27 | 20.71 | 20.21 | 20.59 | +0.537% | 851,407 | +90.724% |
| 2025-07-16 | 20.62 | 20.91 | 20.23 | 20.48 | -0.823% | 741,912 | +91.748% |
| 2025-07-15 | 21.27 | 21.32 | 20.65 | 20.65 | -2.133% | 628,631 | +90.169% |
| 2025-07-14 | 21.73 | 21.73 | 20.91 | 21.10 | -3.785% | 545,586 | +86.114% |
| 2025-07-11 | 21.71 | 22.23 | 21.58 | 21.93 | +0.920% | 769,461 | +79.070% |
| 2025-07-10 | 21.28 | 21.80 | 21.08 | 21.73 | +1.495% | 803,945 | +80.718% |
| 2025-07-09 | 21.60 | 21.68 | 21.31 | 21.41 | -1.427% | 562,027 | +83.419% |
| 2025-07-08 | 20.95 | 21.83 | 20.95 | 21.72 | +4.123% | 1,033,578 | +80.801% |
| 2025-07-07 | 21.03 | 21.42 | 20.64 | 20.86 | -2.020% | 715,192 | +88.255% |
| 2025-07-03 | 21.36 | 21.54 | 21.24 | 21.29 | -0.838% | 272,645 | +84.453% |
| 2025-07-02 | 21.52 | 21.58 | 21.07 | 21.47 | +0.845% | 718,813 | +82.906% |
| 2025-07-01 | 20.68 | 21.72 | 20.32 | 21.29 | +2.751% | 759,756 | +84.453% |
| 2025-06-30 | 20.92 | 20.98 | 20.69 | 20.72 | -0.624% | 1,283,838 | +89.527% |
| 2025-06-27 | 21.30 | 21.48 | 20.75 | 20.85 | 0.000% | 1,890,191 | +88.345% |
| 2025-06-26 | 20.56 | 20.88 | 20.44 | 20.85 | +2.256% | 710,644 | +88.345% |
| 2025-06-25 | 20.73 | 20.88 | 20.28 | 20.39 | -2.300% | 753,065 | +92.594% |
| 2025-06-24 | 20.45 | 21.08 | 20.40 | 20.87 | +0.821% | 650,128 | +88.165% |
| 2025-06-23 | 21.49 | 21.54 | 20.60 | 20.70 | -2.999% | 799,405 | +89.710% |
| 2025-06-20 | 21.62 | 21.71 | 21.32 | 21.34 | -1.020% | 1,328,893 | +84.021% |
| 2025-06-18 | 21.76 | 22.09 | 21.54 | 21.56 | -1.508% | 732,710 | +82.143% |
| 2025-06-17 | 21.58 | 22.04 | 21.50 | 21.89 | +2.242% | 697,374 | +79.397% |
| 2025-06-16 | 21.37 | 21.54 | 21.02 | 21.41 | -0.047% | 830,367 | +83.419% |
| 2025-06-13 | 21.87 | 22.00 | 20.96 | 21.42 | +0.800% | 927,289 | +83.333% |
| 2025-06-12 | 20.84 | 21.37 | 20.57 | 21.25 | +0.473% | 851,812 | +84.800% |
| 2025-06-11 | 20.88 | 21.30 | 20.61 | 21.15 | +2.075% | 781,914 | +85.674% |
| 2025-06-10 | 20.60 | 21.18 | 20.45 | 20.72 | +2.321% | 473,296 | +89.527% |
| 2025-06-09 | 19.85 | 20.60 | 19.78 | 20.25 | -0.049% | 611,276 | +93.926% |
| 2025-06-06 | 20.47 | 20.64 | 20.14 | 20.26 | +0.896% | 619,940 | +93.830% |
| 2025-06-05 | 19.91 | 20.34 | 19.69 | 20.08 | +1.619% | 1,156,468 | +95.568% |
| 2025-06-04 | 20.20 | 20.52 | 19.66 | 19.76 | -2.516% | 477,096 | +98.735% |
| 2025-06-03 | 19.33 | 20.39 | 19.03 | 20.27 | +4.972% | 552,530 | +93.735% |
| 2025-06-02 | 19.61 | 19.70 | 19.07 | 19.31 | +1.259% | 525,737 | +103.366% |
| 2025-05-30 | 19.11 | 19.24 | 18.80 | 19.07 | -1.345% | 966,158 | +105.926% |
| 2025-05-29 | 19.21 | 19.43 | 18.96 | 19.33 | +1.363% | 548,172 | +103.156% |
| 2025-05-28 | 19.48 | 19.57 | 19.00 | 19.07 | -0.987% | 576,150 | +105.926% |
| 2025-05-27 | 19.22 | 19.30 | 18.81 | 19.26 | +1.422% | 588,254 | +103.894% |
| 2025-05-23 | 18.49 | 19.02 | 18.46 | 18.99 | 0.000% | 458,440 | +106.793% |
| 2025-05-22 | 18.71 | 19.10 | 18.45 | 18.99 | +0.476% | 481,803 | +106.793% |
| 2025-05-21 | 19.36 | 19.52 | 18.80 | 18.90 | -3.325% | 553,645 | +107.778% |
| 2025-05-20 | 19.71 | 19.77 | 19.49 | 19.55 | -1.013% | 484,620 | +100.870% |
| 2025-05-19 | 19.36 | 19.77 | 19.06 | 19.75 | +0.560% | 710,921 | +98.835% |
| 2025-05-16 | 19.90 | 19.95 | 19.41 | 19.64 | -1.207% | 581,293 | +99.949% |
| 2025-05-15 | 19.68 | 19.91 | 19.46 | 19.88 | -1.095% | 565,822 | +97.535% |
| 2025-05-14 | 19.80 | 20.34 | 19.77 | 20.10 | +0.400% | 714,025 | +95.373% |
| 2025-05-13 | 20.05 | 20.20 | 19.87 | 20.02 | +0.806% | 490,729 | +96.154% |
| 2025-05-12 | 20.42 | 20.64 | 19.62 | 19.86 | +4.197% | 700,751 | +97.734% |
| 2025-05-09 | 19.33 | 19.51 | 18.94 | 19.06 | +0.421% | 687,125 | +106.034% |
| 2025-05-08 | 18.89 | 19.27 | 18.70 | 18.98 | +3.264% | 657,825 | +106.902% |
| 2025-05-07 | 18.71 | 18.72 | 18.30 | 18.38 | -1.023% | 547,200 | +113.656% |
| 2025-05-06 | 18.64 | 18.89 | 18.27 | 18.57 | 0.000% | 677,777 | +111.470% |