Dark

OII
Oceaneering International Inc.
stock NYSE

At Close

Jul 24, 2026 3:59:56 PM EDT

52.77USD+9.892%(+4.75)3,959,676

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2026 9:21:30 AM EDT

48.30USD+0.583%(+0.28)1,297

After-hours

Jul 24, 2026 4:58:30 PM EDT

54.37USD+3.040%(+1.60)300,568

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	48.2600	53.100000	47.6600	52.7300	+9.808%	3,959,676	0.000%
2026-07-23	47.2200	51.480000	46.4875	48.0200	+6.711%	2,596,780	+9.808%
2026-07-22	45.1300	45.910000	44.8500	45.0000	+0.784%	1,327,885	+17.178%
2026-07-21	43.5000	45.140000	42.8600	44.6500	+4.274%	915,651	+18.096%
2026-07-20	42.2200	43.580000	42.0600	42.8200	+1.277%	882,822	+23.143%
2026-07-17	42.4300	42.939900	41.4200	42.2800	-0.047%	575,869	+24.716%
2026-07-16	42.5000	43.150000	42.1500	42.3000	-0.844%	876,213	+24.657%
2026-07-15	43.5100	43.605000	41.9200	42.6600	-1.433%	964,740	+23.605%
2026-07-14	43.9600	44.220000	42.5400	43.2800	+0.139%	756,883	+21.835%
2026-07-13	42.4200	43.920000	42.4200	43.2200	+2.660%	838,210	+22.004%
2026-07-10	40.6200	42.310000	40.5000	42.1000	+3.491%	779,629	+25.249%
2026-07-09	41.1000	41.360000	40.5700	40.6800	-1.190%	760,959	+29.621%
2026-07-08	40.2300	41.490000	40.2300	41.1700	+3.235%	958,042	+28.079%
2026-07-07	38.9700	40.040000	38.8300	39.8800	+2.572%	1,054,309	+32.222%
2026-07-06	38.5300	40.150000	38.5300	38.8800	+0.987%	928,519	+35.622%
2026-07-02	39.5200	40.009292	37.8900	38.5000	-2.259%	746,888	+36.961%
2026-07-01	40.4300	40.790000	39.3800	39.3900	-2.789%	826,877	+33.866%
2026-06-30	39.7300	41.150000	39.6250	40.5200	+2.504%	1,428,975	+30.133%
2026-06-29	39.9100	40.660000	39.1600	39.5300	-1.249%	1,421,574	+33.392%
2026-06-26	39.2200	40.030000	38.6450	40.0300	+1.676%	4,924,576	+31.726%
2026-06-25	36.5000	39.410000	36.3600	39.3700	+8.487%	1,409,205	+33.934%
2026-06-24	35.5100	36.370000	34.8000	36.2900	+0.028%	1,142,000	+45.302%
2026-06-23	35.6700	36.860000	35.6700	36.2800	+0.249%	693,425	+45.342%
2026-06-22	36.0600	36.500000	35.0900	36.1900	+0.361%	1,082,614	+45.703%
2026-06-18	36.4200	36.420000	35.1800	36.0600	+1.577%	2,241,616	+46.229%
2026-06-17	37.4000	37.500000	35.0700	35.5000	-4.851%	1,564,170	+48.535%
2026-06-16	37.6900	38.240000	37.1200	37.3100	-1.531%	706,528	+41.329%
2026-06-15	39.0500	39.500000	37.8250	37.8900	-3.808%	693,979	+39.166%
2026-06-12	39.5000	39.840000	38.8800	39.3900	-1.030%	844,051	+33.866%
2026-06-11	39.9600	40.165100	39.1801	39.8000	+1.272%	645,630	+32.487%
2026-06-10	39.1000	40.210000	39.0000	39.3000	+0.743%	821,148	+34.173%
2026-06-09	39.2200	39.500000	37.8400	39.0100	-0.459%	725,426	+35.170%
2026-06-08	37.9600	39.610000	37.9600	39.1900	+5.491%	593,683	+34.550%
2026-06-05	39.5300	39.530000	36.7000	37.1500	-6.611%	637,745	+41.938%
2026-06-04	37.6200	39.930000	37.4915	39.7800	+4.712%	692,311	+32.554%
2026-06-03	38.5300	38.800000	37.8500	37.9900	-1.758%	785,031	+38.800%
2026-06-02	37.7400	38.970000	37.7300	38.6700	+3.285%	1,087,854	+36.359%
2026-06-01	38.3300	38.430000	36.3400	37.4400	-2.066%	1,233,907	+40.839%
2026-05-29	38.2100	38.910000	37.5300	38.2300	-0.157%	1,226,046	+37.928%
2026-05-28	38.8400	39.370000	37.8750	38.2900	-1.289%	1,595,180	+37.712%
2026-05-27	38.2700	38.830000	37.0300	38.7900	-0.666%	1,042,521	+35.937%
2026-05-26	38.8800	39.990000	38.6250	39.0500	+0.722%	760,952	+35.032%
2026-05-22	38.2100	39.000000	37.4300	38.7700	+0.754%	692,330	+36.007%
2026-05-21	38.7200	38.780000	37.4350	38.4800	+0.208%	606,999	+37.032%
2026-05-20	38.0000	38.830000	38.0000	38.4000	+1.026%	556,007	+37.318%
2026-05-19	38.7300	38.730000	37.6350	38.0100	-1.375%	498,326	+38.727%
2026-05-18	37.5100	39.070000	37.3952	38.5400	+1.850%	557,051	+36.819%
2026-05-15	38.1000	38.415000	36.6300	37.8400	-2.273%	932,604	+39.350%
2026-05-14	39.0000	39.770000	38.0200	38.7200	-0.386%	693,020	+36.183%
2026-05-13	38.1700	38.960000	37.5400	38.8700	+2.101%	1,065,927	+35.657%
2026-05-12	38.1200	38.740000	37.6400	38.0700	+0.369%	1,194,955	+38.508%
2026-05-11	36.9600	38.100000	36.9600	37.9300	+3.804%	966,119	+39.019%
2026-05-08	36.7100	37.350000	36.4400	36.5400	-0.109%	1,058,862	+44.308%
2026-05-07	37.0700	37.080000	35.4200	36.5800	-1.322%	1,157,084	+44.150%
2026-05-06	36.6100	37.420000	36.1100	37.0700	-1.567%	1,129,581	+42.244%
2026-05-05	37.4500	38.120000	37.1050	37.6600	+0.830%	750,076	+40.016%
2026-05-04	37.0000	37.370000	36.4600	37.3500	+0.755%	928,081	+41.178%
2026-05-01	37.5000	37.830000	36.0500	37.0700	-1.252%	1,251,330	+42.244%
2026-04-30	36.0100	37.899000	35.5900	37.5400	+4.278%	1,267,725	+40.464%
2026-04-29	37.7500	37.795000	35.4400	36.0000	-4.153%	1,343,432	+46.472%
2026-04-28	38.3800	38.920000	37.0500	37.5600	-1.132%	875,275	+40.389%
2026-04-27	37.5800	38.340000	37.1000	37.9900	+1.714%	1,046,609	+38.800%
2026-04-24	37.6700	38.379400	37.0350	37.3500	-1.736%	1,513,589	+41.178%
2026-04-23	36.2500	40.120000	34.9450	38.0100	-1.196%	2,186,534	+38.727%
2026-04-22	38.4100	39.490000	37.4300	38.4700	+1.719%	1,564,206	+37.068%
2026-04-21	37.3400	38.120000	37.1650	37.8200	+1.941%	1,183,446	+39.424%
2026-04-20	37.5000	38.030000	36.6000	37.1000	-0.935%	1,217,589	+42.129%
2026-04-17	35.7900	39.060000	35.5000	37.4500	+1.960%	2,600,310	+40.801%
2026-04-16	35.6200	36.830000	35.6100	36.7300	+2.684%	1,170,866	+43.561%
2026-04-15	35.8100	36.085000	34.7200	35.7700	-0.445%	1,035,895	+47.414%
2026-04-14	37.2900	37.290000	35.8600	35.9300	-4.007%	830,469	+46.758%
2026-04-13	36.4500	37.500000	36.0600	37.4300	+3.398%	826,379	+40.876%
2026-04-10	36.1300	36.705000	35.7000	36.2000	-0.686%	551,601	+45.663%
2026-04-09	36.5200	37.540000	36.3600	36.4500	+0.358%	1,045,161	+44.664%
2026-04-08	35.7500	36.525000	34.8600	36.3200	-3.121%	1,771,069	+45.182%
2026-04-07	36.5000	37.770000	36.2000	37.4900	+2.460%	932,124	+40.651%
2026-04-06	35.5700	36.880000	35.4200	36.5900	+2.897%	845,823	+44.110%
2026-04-02	33.9900	35.960000	33.6400	35.5600	+3.462%	992,377	+48.285%
2026-04-01	34.9000	35.660000	34.1400	34.3700	-3.101%	973,656	+53.419%
2026-03-31	34.9800	36.088700	34.8600	35.4700	+2.931%	1,090,546	+48.661%
2026-03-30	36.8700	37.010000	34.2700	34.4600	-5.147%	949,438	+53.018%
2026-03-27	36.3200	36.730000	36.1332	36.3300	-0.520%	878,548	+45.142%
2026-03-26	35.9300	36.940000	35.8000	36.5200	+1.079%	755,585	+44.387%
2026-03-25	36.7000	37.150000	36.0700	36.1300	-2.876%	816,914	+45.945%
2026-03-24	35.9200	37.490000	35.9200	37.2000	+2.508%	1,093,957	+41.747%
2026-03-23	34.7100	36.500100	34.6600	36.2900	+3.804%	1,228,581	+45.302%
2026-03-20	35.0500	35.529900	34.1500	34.9600	-0.314%	2,211,146	+50.830%
2026-03-19	33.2500	35.260000	33.1900	35.0700	+3.543%	1,212,330	+50.356%
2026-03-18	34.4200	34.895000	33.8400	33.8700	-1.968%	1,107,228	+55.683%
2026-03-17	34.0800	34.982500	34.0800	34.5500	+2.553%	1,048,493	+52.619%
2026-03-16	33.4100	34.130000	32.7500	33.6900	+1.232%	1,566,336	+56.515%
2026-03-13	34.9300	35.110000	32.8401	33.2800	-6.095%	1,554,194	+58.444%
2026-03-12	35.5100	35.990000	34.6500	35.4400	+0.283%	2,137,355	+48.787%
2026-03-11	35.9100	36.720000	35.0700	35.3400	-2.214%	1,564,012	+49.208%
2026-03-10	34.5100	36.660000	34.3050	36.1400	+3.287%	1,867,504	+45.905%
2026-03-09	33.5400	35.240000	32.7601	34.9900	+2.280%	1,448,133	+50.700%
2026-03-06	34.0000	34.500000	33.4000	34.2100	-0.668%	935,073	+54.136%
2026-03-05	35.2500	35.280000	33.8000	34.4400	-1.992%	903,181	+53.107%
2026-03-04	35.0100	36.000000	34.8300	35.1400	-0.085%	943,006	+50.057%
2026-03-03	35.4600	35.710000	34.0100	35.1700	-1.951%	1,107,438	+49.929%
2026-03-02	36.1500	36.375000	34.6100	35.8700	+1.042%	1,028,567	+47.003%
2026-02-27	37.2200	37.490000	35.0400	35.5000	-5.510%	1,744,872	+48.535%
2026-02-26	37.1300	37.810000	36.5248	37.5700	-0.923%	1,158,049	+40.351%
2026-02-25	38.9600	39.000000	37.2600	37.9200	-2.318%	2,288,694	+39.056%
2026-02-24	37.2300	38.980000	36.9400	38.8200	+4.299%	1,977,442	+35.832%
2026-02-23	35.2400	37.800000	35.1000	37.2200	+6.985%	1,714,187	+41.671%
2026-02-20	35.2700	35.770600	33.5000	34.7900	-3.842%	2,261,925	+51.567%
2026-02-19	33.2500	36.410000	33.0000	36.1800	+9.338%	3,114,844	+45.744%
2026-02-18	33.1100	34.490000	32.8900	33.0900	+2.256%	2,054,995	+59.353%
2026-02-17	33.2500	33.399900	31.7850	32.3600	-2.383%	1,228,312	+62.948%
2026-02-13	32.2000	33.570000	31.8700	33.1500	+2.823%	983,032	+59.065%
2026-02-12	34.4900	34.565000	31.5600	32.2400	-5.978%	1,438,561	+63.555%
2026-02-11	33.5600	34.320000	33.1050	34.2900	+4.638%	1,177,022	+53.777%
2026-02-10	33.5800	33.890000	32.5500	32.7700	-1.176%	920,355	+60.909%
2026-02-09	32.1900	33.210000	32.1450	33.1600	+3.013%	1,408,623	+59.017%
2026-02-06	30.1200	32.370000	30.0100	32.1900	+8.129%	1,302,652	+63.809%
2026-02-05	30.3500	30.730000	29.3600	29.7700	-3.875%	980,131	+77.125%
2026-02-04	31.3600	31.910000	30.3900	30.9700	-1.369%	1,268,840	+70.262%
2026-02-03	30.6700	31.780000	30.3900	31.4000	+2.850%	993,637	+67.930%
2026-02-02	29.2200	30.720000	29.0900	30.5300	+1.429%	1,125,557	+72.715%
2026-01-30	29.8000	30.390000	29.4070	30.1000	-0.987%	1,176,547	+75.183%
2026-01-29	30.4700	31.152300	29.7400	30.4000	+2.460%	1,162,703	+73.454%
2026-01-28	31.2800	31.385000	29.0300	29.6700	-4.198%	1,907,982	+77.722%
2026-01-27	29.3900	31.440000	29.1000	30.9700	+6.463%	1,822,595	+70.262%
2026-01-26	29.4900	29.930000	28.8900	29.0900	-0.274%	1,391,772	+81.265%
2026-01-23	29.0000	29.501000	28.8700	29.1700	+2.567%	1,316,509	+80.768%
2026-01-22	28.7200	28.800000	28.0550	28.4400	-0.594%	1,130,754	+85.408%
2026-01-21	27.6500	28.865000	27.5700	28.6100	+7.033%	1,007,862	+84.306%
2026-01-20	27.1500	27.400000	26.5350	26.7300	-1.980%	658,131	+97.269%
2026-01-16	27.2500	27.690000	26.8600	27.2700	+0.739%	789,339	+93.363%
2026-01-15	26.8000	27.180000	26.3500	27.0700	+0.037%	1,007,871	+94.791%
2026-01-14	27.2200	27.480000	26.8500	27.0600	+0.557%	944,184	+94.863%
2026-01-13	26.5400	27.230000	26.4200	26.9100	+2.358%	826,307	+95.949%
2026-01-12	26.6000	26.815000	26.0400	26.2900	-1.646%	586,173	+100.571%
2026-01-09	27.3800	27.620000	26.5000	26.7300	-0.632%	803,708	+97.269%
2026-01-08	25.8300	26.920000	25.7600	26.9000	+4.751%	730,145	+96.022%
2026-01-07	26.8000	27.440000	25.5900	25.6800	-3.350%	947,601	+105.335%
2026-01-06	26.2600	26.760000	25.7700	26.5700	+1.528%	903,057	+98.457%
2026-01-05	26.3700	26.920000	25.7000	26.1700	+5.312%	1,680,401	+101.490%
2026-01-02	24.1500	25.000000	23.7300	24.8500	+3.412%	865,467	+112.193%
2025-12-31	24.3600	24.435000	23.9400	24.0300	-1.152%	498,516	+119.434%
2025-12-30	24.2700	24.630000	24.2700	24.3100	+0.704%	734,470	+116.907%
2025-12-29	24.3700	24.619900	24.0600	24.1400	-0.083%	479,381	+118.434%
2025-12-26	24.3500	24.480000	24.0100	24.1600	-0.576%	388,682	+118.253%
2025-12-24	24.4000	24.500000	24.1400	24.3000	-0.654%	350,268	+116.996%
2025-12-23	24.8100	24.990000	24.3150	24.4600	-1.530%	803,570	+115.576%
2025-12-22	23.9300	24.950000	23.8000	24.8400	+5.210%	1,061,529	+112.279%
2025-12-19	23.4400	23.935000	23.4150	23.6100	+1.287%	2,383,194	+123.338%
2025-12-18	24.0100	24.080000	23.2000	23.3100	-3.117%	1,073,776	+126.212%
2025-12-17	24.2400	24.575000	23.8700	24.0600	-0.414%	829,607	+119.160%
2025-12-16	25.5700	25.665000	23.8900	24.1600	-6.574%	966,246	+118.253%
2025-12-15	26.1800	26.230000	25.6400	25.8600	-0.729%	700,748	+103.906%
2025-12-12	26.7600	26.835000	26.0100	26.0500	-2.251%	578,127	+102.418%
2025-12-11	27.0400	27.320000	26.4000	26.6500	-2.345%	693,187	+97.861%
2025-12-10	27.5500	27.637600	26.9350	27.2900	-0.800%	1,098,648	+93.221%
2025-12-09	27.0000	27.545000	27.0000	27.5100	+1.738%	735,179	+91.676%
2025-12-08	26.8600	27.270000	26.7583	27.0400	+0.371%	701,366	+95.007%
2025-12-05	27.2200	27.705000	26.9200	26.9400	-1.101%	1,059,300	+95.731%
2025-12-04	26.4900	27.685000	26.3700	27.2400	+3.811%	1,140,271	+93.576%
2025-12-03	25.0000	26.320000	24.8200	26.2400	+5.935%	741,506	+100.953%
2025-12-02	24.8000	24.820100	24.1800	24.7700	+0.202%	564,499	+112.878%
2025-12-01	24.3000	24.980000	24.3000	24.7200	+1.311%	605,996	+113.309%
2025-11-28	24.4000	24.645000	24.3500	24.4000	-0.245%	257,123	+116.107%
2025-11-26	24.5000	24.952100	24.4500	24.4600	-0.448%	867,393	+115.576%
2025-11-25	24.1800	24.725000	24.0000	24.5700	+1.487%	652,600	+114.611%
2025-11-24	23.9600	24.390000	23.7150	24.2100	+0.248%	598,728	+117.803%
2025-11-21	23.3800	24.260000	23.1650	24.1500	+3.293%	674,811	+118.344%
2025-11-20	23.9700	24.400000	23.1300	23.3800	-1.016%	805,949	+125.535%
2025-11-19	22.9900	23.710000	22.7700	23.6200	+0.511%	708,060	+123.243%
2025-11-18	23.2800	23.830000	23.1700	23.5000	-0.297%	520,370	+124.383%
2025-11-17	23.9100	24.150000	23.3800	23.5700	-1.546%	1,366,820	+123.717%
2025-11-14	23.3500	24.215000	23.1200	23.9400	+2.879%	620,286	+120.259%
2025-11-13	23.2700	23.650000	23.0300	23.2700	-0.257%	672,174	+126.601%
2025-11-12	23.4800	23.780000	23.2300	23.3300	-1.144%	850,302	+126.018%
2025-11-11	23.6200	24.005000	23.5500	23.6000	+0.085%	773,594	+123.432%
2025-11-10	22.9700	23.760000	22.5600	23.5800	+3.968%	784,358	+123.622%
2025-11-07	22.6800	22.750000	22.1300	22.6800	+0.310%	926,225	+132.496%
2025-11-06	23.2200	23.590000	22.5700	22.6100	-2.417%	755,655	+133.215%
2025-11-05	22.8500	23.510000	22.8500	23.1700	+1.223%	913,587	+127.579%
2025-11-04	23.7200	23.720000	22.8700	22.8900	-5.257%	821,588	+130.363%
2025-11-03	23.5800	24.290000	23.2500	24.1600	+3.736%	1,020,899	+118.253%
2025-10-31	23.0500	23.290000	22.7950	23.2900	+1.129%	779,376	+126.406%
2025-10-30	23.2600	23.560000	22.9400	23.0300	-2.125%	956,630	+128.962%
2025-10-29	23.1500	23.850000	23.1500	23.5300	+1.466%	880,699	+124.097%
2025-10-28	23.1100	23.470000	23.0050	23.1900	-0.043%	677,174	+127.382%
2025-10-27	23.7600	24.050000	23.0000	23.2000	-1.653%	767,695	+127.284%
2025-10-24	23.9000	24.450100	23.5000	23.5900	-0.882%	860,431	+123.527%
2025-10-23	25.1500	25.600000	22.7400	23.8000	-3.644%	1,741,423	+121.555%
2025-10-22	23.9800	25.000000	23.9200	24.7000	+4.484%	815,114	+113.482%
2025-10-21	23.8300	24.080000	23.4900	23.6400	+0.340%	548,312	+123.054%
2025-10-20	23.1100	23.575000	23.0375	23.5600	+1.947%	511,620	+123.812%
2025-10-17	22.2700	23.310000	22.2400	23.1100	+2.483%	754,192	+128.170%
2025-10-16	22.7400	22.790000	22.3100	22.5500	-0.485%	783,323	+133.836%
2025-10-15	22.4100	22.800000	22.3362	22.6600	+1.934%	454,345	+132.701%
2025-10-14	22.0400	22.390000	22.0200	22.2300	-1.681%	473,319	+137.202%
2025-10-13	22.6200	22.700000	22.1200	22.6100	+1.847%	501,927	+133.215%
2025-10-10	23.2000	23.359900	22.1550	22.2000	-5.451%	639,912	+137.523%
2025-10-09	24.2400	24.500000	23.4000	23.4800	-3.015%	449,011	+124.574%
2025-10-08	24.5500	24.550000	23.8700	24.2100	-0.697%	455,793	+117.803%
2025-10-07	24.2200	24.550000	23.8150	24.3800	+0.082%	748,740	+116.284%
2025-10-06	24.6500	24.740000	24.2950	24.3600	0.000%	395,388	+116.461%
2025-10-03	24.4000	24.980000	24.3450	24.3600	+0.828%	806,814	+116.461%
2025-10-02	24.8900	25.085000	24.1500	24.1600	-4.203%	734,213	+118.253%
2025-10-01	24.4000	25.330000	24.4000	25.2200	+1.776%	547,047	+109.080%
2025-09-30	24.7600	24.840000	24.3000	24.7800	-1.196%	579,515	+112.793%
2025-09-29	25.3800	25.653200	24.8900	25.0800	-2.260%	477,875	+110.247%
2025-09-26	25.3300	25.910000	25.3300	25.6600	+1.303%	496,051	+105.495%
2025-09-25	25.1300	25.450000	24.9100	25.3300	+0.596%	517,872	+108.172%
2025-09-24	25.5800	25.960000	25.1700	25.1800	-0.671%	435,740	+109.412%
2025-09-23	24.5300	26.300000	24.5300	25.3500	+3.639%	724,140	+108.008%
2025-09-22	24.1000	24.585000	23.9350	24.4600	+0.411%	616,522	+115.576%
2025-09-19	24.5100	24.560000	24.1400	24.3600	-1.176%	2,164,257	+116.461%
2025-09-18	24.5800	24.740000	24.1532	24.6500	+1.608%	453,900	+113.915%
2025-09-17	24.1100	24.860000	23.8100	24.2600	-0.041%	577,399	+117.354%
2025-09-16	24.2900	24.570000	24.1250	24.2700	+0.455%	579,590	+117.264%
2025-09-15	24.4400	24.620000	24.1300	24.1600	-0.412%	524,827	+118.253%
2025-09-12	24.6700	24.765000	24.2400	24.2600	-2.019%	437,627	+117.354%
2025-09-11	24.2600	24.780000	24.2550	24.7600	+1.309%	729,074	+112.964%
2025-09-10	23.8800	24.500000	23.8200	24.4400	+2.345%	485,369	+115.753%
2025-09-09	24.3200	24.790000	23.8600	23.8800	-0.666%	455,982	+120.812%
2025-09-08	24.0300	24.255000	23.5100	24.0400	-0.083%	496,148	+119.343%
2025-09-05	24.2900	24.770000	23.8900	24.0600	-2.512%	543,817	+119.160%
2025-09-04	23.6500	24.790000	23.4301	24.6800	+4.179%	632,829	+113.655%
2025-09-03	24.0000	24.380000	23.6300	23.6900	-2.550%	460,483	+122.583%
2025-09-02	24.2200	24.580000	23.7600	24.3100	-0.369%	645,239	+116.907%
2025-08-29	24.5600	24.710000	24.2600	24.4000	-0.813%	483,998	+116.107%
2025-08-28	24.5700	24.830000	24.2000	24.6000	+0.820%	685,851	+114.350%
2025-08-27	23.7900	24.435000	23.7700	24.4000	+3.041%	599,364	+116.107%
2025-08-26	23.7100	23.920000	23.5900	23.6800	-1.498%	902,772	+122.677%
2025-08-25	23.9800	24.170000	23.7500	24.0400	+0.208%	538,637	+119.343%
2025-08-22	23.2000	24.210000	23.0856	23.9900	+4.441%	574,255	+119.800%
2025-08-21	22.7600	23.100000	22.5300	22.9700	+1.908%	516,900	+129.560%
2025-08-20	22.6700	22.705000	22.1200	22.5400	-0.133%	502,298	+133.940%
2025-08-19	22.8900	23.060000	22.4200	22.5700	-1.484%	594,618	+133.629%
2025-08-18	22.3000	23.085000	22.1750	22.9100	+2.368%	594,769	+130.162%
2025-08-15	22.3400	22.540000	22.0900	22.3800	+0.179%	645,821	+135.612%
2025-08-14	22.3300	22.385000	21.7800	22.3400	-0.089%	643,929	+136.034%
2025-08-13	22.0400	22.420000	21.8500	22.3600	+1.085%	704,178	+135.823%
2025-08-12	21.6600	22.120000	21.4550	22.1200	+3.413%	691,183	+138.382%
2025-08-11	21.5000	21.670000	21.0300	21.3900	+0.140%	679,398	+146.517%
2025-08-08	21.7100	21.890000	21.3100	21.3600	-0.280%	568,730	+146.863%
2025-08-07	22.1500	22.500000	21.3500	21.4200	-2.147%	763,187	+146.172%
2025-08-06	22.2600	22.490000	21.7500	21.8900	-0.950%	814,866	+140.886%
2025-08-05	21.6400	22.220000	21.5700	22.1000	+1.516%	647,962	+138.597%
2025-08-04	21.1400	21.980000	21.1400	21.7700	+2.834%	897,023	+142.214%
2025-08-01	21.6700	21.670000	20.7900	21.1700	-2.442%	956,097	+149.079%
2025-07-31	22.0000	22.430000	21.5650	21.7000	-3.038%	800,560	+142.995%
2025-07-30	22.6400	22.830000	22.1601	22.3800	-1.928%	778,874	+135.612%
2025-07-29	22.9300	22.935000	22.4700	22.8200	-0.436%	881,459	+131.069%
2025-07-28	22.9100	23.270000	22.7350	22.9200	+1.103%	794,006	+130.061%
2025-07-25	23.8300	23.830000	22.6500	22.6700	-5.344%	961,267	+132.598%
2025-07-24	22.9400	24.205000	22.7500	23.9500	+6.777%	1,656,725	+120.167%
2025-07-23	21.3500	22.580000	21.2950	22.4300	+6.152%	1,400,720	+135.087%
2025-07-22	20.7200	21.430000	20.7200	21.1300	+1.733%	962,204	+149.550%
2025-07-21	20.6900	21.030000	20.6300	20.7700	+1.466%	930,018	+153.876%
2025-07-18	20.8500	21.070000	20.2800	20.4700	-0.583%	692,249	+157.596%
2025-07-17	20.2700	20.710000	20.2130	20.5900	+0.537%	851,407	+156.095%
2025-07-16	20.6200	20.905000	20.2300	20.4800	-0.823%	741,912	+157.471%
2025-07-15	21.2700	21.315000	20.6500	20.6500	-2.133%	628,631	+155.351%
2025-07-14	21.7300	21.730000	20.9150	21.1000	-3.785%	545,586	+149.905%
2025-07-11	21.7100	22.225000	21.5800	21.9300	+0.920%	769,461	+140.447%
2025-07-10	21.2800	21.800000	21.0785	21.7300	+1.495%	803,945	+142.660%
2025-07-09	21.6000	21.680000	21.3100	21.4100	-1.427%	562,027	+146.287%
2025-07-08	20.9500	21.830000	20.9500	21.7200	+4.123%	1,033,578	+142.772%
2025-07-07	21.0300	21.420000	20.6350	20.8600	-2.020%	715,192	+152.780%
2025-07-03	21.3600	21.543200	21.2400	21.2900	-0.838%	272,645	+147.675%
2025-07-02	21.5200	21.580000	21.0650	21.4700	+0.845%	718,813	+145.599%
2025-07-01	20.6800	21.720000	20.3200	21.2900	+2.751%	759,756	+147.675%
2025-06-30	20.9200	20.980000	20.6900	20.7200	-0.624%	1,283,838	+154.488%
2025-06-27	21.3000	21.480000	20.7500	20.8500	0.000%	1,890,191	+152.902%
2025-06-26	20.5600	20.880000	20.4400	20.8500	+2.256%	710,644	+152.902%
2025-06-25	20.7300	20.875000	20.2800	20.3900	-2.300%	753,065	+158.607%
2025-06-24	20.4500	21.080000	20.4000	20.8700	+0.821%	650,128	+152.659%
2025-06-23	21.4900	21.537800	20.6000	20.7000	-2.999%	799,405	+154.734%
2025-06-20	21.6200	21.715000	21.3200	21.3400	-1.020%	1,328,893	+147.095%
2025-06-18	21.7600	22.090000	21.5350	21.5600	-1.508%	732,710	+144.573%
2025-06-17	21.5800	22.040000	21.5000	21.8900	+2.242%	697,374	+140.886%
2025-06-16	21.3700	21.540000	21.0200	21.4100	-0.047%	830,367	+146.287%
2025-06-13	21.8700	22.000000	20.9650	21.4200	+0.800%	927,289	+146.172%
2025-06-12	20.8400	21.365900	20.5700	21.2500	+0.473%	851,812	+148.141%
2025-06-11	20.8800	21.305000	20.6050	21.1500	+2.075%	781,914	+149.314%
2025-06-10	20.6000	21.184000	20.4500	20.7200	+2.321%	473,296	+154.488%
2025-06-09	19.8500	20.600000	19.7800	20.2500	-0.049%	611,276	+160.395%
2025-06-06	20.4700	20.645000	20.1400	20.2600	+0.896%	619,940	+160.267%
2025-06-05	19.9100	20.345000	19.6900	20.0800	+1.619%	1,156,468	+162.600%
2025-06-04	20.2000	20.525000	19.6650	19.7600	-2.516%	477,096	+166.852%
2025-06-03	19.3300	20.390000	19.0300	20.2700	+4.972%	552,530	+160.138%
2025-06-02	19.6100	19.700000	19.0650	19.3100	+1.259%	525,737	+173.071%
2025-05-30	19.1100	19.240000	18.7950	19.0700	-1.345%	966,158	+176.508%
2025-05-29	19.2100	19.430000	18.9600	19.3300	+1.363%	548,172	+172.788%
2025-05-28	19.4800	19.570000	19.0000	19.0700	-0.987%	576,150	+176.508%
2025-05-27	19.2200	19.303600	18.8100	19.2600	+1.422%	588,254	+173.780%
2025-05-23	18.4900	19.020000	18.4552	18.9900	0.000%	458,440	+177.672%
2025-05-22	18.7100	19.100000	18.4500	18.9900	+0.476%	481,803	+177.672%
2025-05-21	19.3600	19.525000	18.8040	18.9000	-3.325%	553,645	+178.995%
2025-05-20	19.7100	19.770000	19.4910	19.5500	-1.013%	484,620	+169.719%
2025-05-19	19.3600	19.770000	19.0601	19.7500	+0.560%	710,921	+166.987%
2025-05-16	19.9000	19.945000	19.4062	19.6400	-1.207%	581,293	+168.483%
2025-05-15	19.6800	19.910000	19.4600	19.8800	-1.095%	565,822	+165.241%
2025-05-14	19.8000	20.340000	19.7700	20.1000	+0.400%	714,025	+162.338%
2025-05-13	20.0500	20.200000	19.8700	20.0200	+0.806%	490,729	+163.387%
2025-05-12	20.4200	20.640000	19.6200	19.8600	+4.197%	700,751	+165.509%
2025-05-09	19.3300	19.510000	18.9400	19.0600	+0.421%	687,125	+176.653%
2025-05-08	18.8900	19.270000	18.7000	18.9800	+3.264%	657,825	+177.819%
2025-05-07	18.7100	18.720000	18.3050	18.3800	-1.023%	547,200	+186.888%
2025-05-06	18.6400	18.890000	18.2700	18.5700	+1.199%	677,777	+183.953%
2025-05-05	18.5000	18.820000	18.3350	18.3500	-3.523%	546,577	+187.357%
2025-05-02	18.8700	19.120000	18.5800	19.0200	+1.984%	635,191	+177.234%
2025-05-01	17.7500	18.940000	17.7450	18.6500	+5.070%	974,723	+182.735%
2025-04-30	18.1500	18.200000	17.5300	17.7500	-4.054%	1,051,936	+197.070%
2025-04-29	17.8200	18.680000	17.7000	18.5000	+3.122%	1,116,714	+185.027%
2025-04-28	17.6600	18.050000	17.5800	17.9400	+0.673%	1,574,333	+193.924%
2025-04-25	17.3900	17.870000	17.2900	17.8200	-0.558%	1,229,222	+195.903%
2025-04-24	18.5800	18.590000	16.8300	17.9200	+3.764%	1,796,934	+194.252%
2025-04-23	17.7700	18.127000	17.0200	17.2700	-0.633%	1,150,119	+205.327%
2025-04-22	17.4800	17.605000	16.8700	17.3800	-0.230%	1,413,608	+203.395%
2025-04-21	17.5800	17.675000	17.1400	17.4200	-2.682%	1,341,932	+202.698%
2025-04-17	17.6000	18.130000	17.5650	17.9000	+3.648%	570,925	+194.581%
2025-04-16	17.1000	17.540000	17.0000	17.2700	+1.888%	782,481	+205.327%
2025-04-15	16.9300	17.340000	16.7400	16.9500	-0.177%	605,591	+211.091%
2025-04-14	17.4400	17.440000	16.6400	16.9800	-0.118%	819,177	+210.542%
2025-04-11	16.3900	17.100000	16.0000	17.0000	+4.167%	1,012,255	+210.176%
2025-04-10	17.2300	17.250000	15.8500	16.3200	-9.735%	1,164,015	+223.100%
2025-04-09	15.4800	18.430000	15.4600	18.0800	+13.354%	2,692,962	+191.648%
2025-04-08	18.0200	18.020000	15.6400	15.9500	-6.561%	1,238,582	+230.596%
2025-04-07	16.3300	18.220000	15.7429	17.0700	-0.408%	1,593,315	+208.905%
2025-04-04	18.3900	18.680000	16.6750	17.1400	-12.685%	1,814,563	+207.643%
2025-04-03	21.0800	21.230000	19.5300	19.6300	-12.949%	909,978	+168.619%
2025-04-02	22.2700	22.690000	21.9550	22.5500	+1.257%	736,683	+133.836%
2025-04-01	21.6900	22.310000	21.5500	22.2700	+2.109%	638,928	+136.776%
2025-03-31	21.3300	21.940000	21.0800	21.8100	+0.972%	775,676	+141.770%
2025-03-28	21.8400	21.930000	21.3400	21.6000	-1.684%	639,171	+144.120%
2025-03-27	22.0500	22.137000	21.5800	21.9700	-0.947%	968,149	+140.009%
2025-03-26	22.5000	22.880000	22.0300	22.1800	+0.772%	696,528	+137.737%
2025-03-25	22.1900	22.395000	21.9700	22.0100	-0.632%	917,938	+139.573%
2025-03-24	21.8000	22.230000	21.7300	22.1500	+3.023%	701,357	+138.059%
2025-03-21	21.5100	21.783000	21.4204	21.5000	-1.104%	1,347,733	+145.256%
2025-03-20	21.3000	21.980000	21.3000	21.7400	+0.835%	892,626	+142.548%
2025-03-19	21.1000	21.685000	21.0800	21.5600	+2.667%	1,124,319	+144.573%
2025-03-18	20.6900	21.095000	20.5500	21.0000	+1.892%	1,029,923	+151.095%
2025-03-17	20.0900	20.740000	19.9600	20.6100	+2.334%	1,613,477	+155.847%
2025-03-14	19.7500	20.250000	19.6000	20.1400	+2.965%	1,426,896	+161.817%
2025-03-13	19.5400	20.230000	19.2950	19.5600	+1.033%	1,396,543	+169.581%
2025-03-12	19.3900	19.810000	19.2800	19.3600	+1.044%	892,240	+172.366%
2025-03-11	19.2000	19.620000	18.9700	19.1600	+0.104%	1,270,839	+175.209%
2025-03-10	19.7300	19.980000	18.8700	19.1400	-4.060%	1,347,630	+175.496%
2025-03-07	19.4300	19.980000	19.1300	19.9500	+3.798%	1,206,614	+164.311%
2025-03-06	19.2700	19.620000	19.0100	19.2200	-2.486%	1,391,760	+174.350%
2025-03-05	19.6400	20.060000	19.0300	19.7100	-2.184%	1,305,358	+167.529%
2025-03-04	20.2100	20.500000	19.6200	20.1500	-2.798%	958,414	+161.687%
2025-03-03	22.2000	22.370000	20.5500	20.7300	-6.157%	1,139,915	+154.366%
2025-02-28	22.5000	22.750000	21.8600	22.0900	-2.343%	1,154,279	+138.705%
2025-02-27	22.3700	22.900000	22.1280	22.6200	+2.122%	995,347	+133.112%
2025-02-26	22.2000	22.460000	21.9950	22.1500	-0.225%	1,141,621	+138.059%
2025-02-25	22.2000	22.570000	21.9900	22.2000	+0.498%	1,424,263	+137.523%
2025-02-24	22.6000	22.660000	21.9300	22.0900	-1.953%	1,106,987	+138.705%
2025-02-21	24.1500	24.330000	22.3500	22.5300	-6.708%	1,216,458	+134.043%
2025-02-20	24.4600	25.591000	23.8500	24.1500	-4.091%	1,279,717	+118.344%
2025-02-19	25.3800	25.680000	25.0350	25.1800	-1.985%	1,022,741	+109.412%
2025-02-18	25.7000	26.110000	25.5000	25.6900	+0.824%	888,224	+105.255%
2025-02-14	25.5400	25.790000	25.2850	25.4800	+0.592%	395,440	+106.947%
2025-02-13	25.0400	25.370000	24.6900	25.3300	+1.686%	522,052	+108.172%
2025-02-12	25.2400	25.355000	24.8900	24.9100	-3.074%	443,711	+111.682%
2025-02-11	25.4800	25.990000	25.3800	25.7000	+1.221%	408,429	+105.175%
2025-02-10	24.9700	25.765000	24.9300	25.3900	+2.794%	582,285	+107.680%
2025-02-07	24.6700	25.070000	24.6200	24.7000	+0.162%	481,569	+113.482%
2025-02-06	25.6200	25.620000	24.3300	24.6600	-2.684%	758,383	+113.828%
2025-02-05	25.6700	25.754500	25.1500	25.3400	-0.275%	676,903	+108.090%
2025-02-04	24.5900	25.550000	24.5900	25.4100	+2.750%	597,902	+107.517%
2025-02-03	24.6600	25.020000	24.0000	24.7300	-0.483%	550,816	+113.223%