OXM
Oxford Industries, Inc.
stockNYSE
At CloseOct 22, 2026 3:59:54 PM EDT
28.33USD+8.752%(+2.28)602,622
OXM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-22 | 26.27 | 28.39 | 26.27 | 28.33 | +8.752% | 602,622 | 0.000% |
| 2026-10-21 | 27.00 | 27.04 | 25.63 | 26.05 | -3.232% | 672,324 | +8.752% |
| 2026-10-20 | 26.75 | 27.11 | 26.35 | 26.92 | +1.089% | 313,881 | +5.238% |
| 2026-10-19 | 26.24 | 26.96 | 26.18 | 26.63 | +0.795% | 479,475 | +6.384% |
| 2026-10-16 | 27.32 | 27.50 | 26.25 | 26.42 | -5.237% | 693,147 | +7.229% |
| 2026-10-15 | 26.50 | 28.16 | 26.40 | 27.88 | +7.066% | 968,121 | +1.614% |
| 2026-10-14 | 25.64 | 26.11 | 24.78 | 26.04 | +1.244% | 889,534 | +8.794% |
| 2026-10-13 | 25.73 | 26.03 | 25.21 | 25.72 | +1.741% | 771,191 | +10.148% |
| 2026-10-12 | 25.35 | 25.49 | 25.01 | 25.28 | -0.394% | 261,077 | +12.065% |
| 2026-10-09 | 25.65 | 25.73 | 24.92 | 25.38 | -0.392% | 382,834 | +11.623% |
| 2026-10-08 | 25.00 | 25.73 | 24.63 | 25.48 | +1.232% | 687,733 | +11.185% |
| 2026-10-07 | 25.45 | 25.65 | 24.83 | 25.17 | -1.255% | 473,671 | +12.555% |
| 2026-10-06 | 25.69 | 26.06 | 24.93 | 25.49 | +0.433% | 762,576 | +11.142% |
| 2026-10-05 | 25.30 | 25.63 | 24.86 | 25.38 | +1.805% | 925,879 | +11.623% |
| 2026-10-02 | 25.53 | 25.57 | 24.82 | 24.93 | -1.773% | 365,597 | +13.638% |
| 2026-10-01 | 24.70 | 25.50 | 24.29 | 25.38 | +3.846% | 696,337 | +11.623% |
| 2026-09-30 | 25.32 | 25.32 | 24.20 | 24.44 | -2.279% | 502,265 | +15.917% |
| 2026-09-29 | 26.02 | 26.02 | 24.70 | 25.01 | -3.250% | 643,994 | +13.275% |
| 2026-09-28 | 25.94 | 26.14 | 25.27 | 25.85 | -0.385% | 648,601 | +9.594% |
| 2026-09-25 | 26.56 | 26.56 | 25.59 | 25.95 | -0.460% | 687,928 | +9.171% |
| 2026-09-24 | 26.56 | 26.81 | 26.01 | 26.07 | -1.025% | 601,627 | +8.669% |
| 2026-09-23 | 28.00 | 28.00 | 26.04 | 26.34 | -6.297% | 752,879 | +7.555% |
| 2026-09-22 | 28.58 | 29.28 | 28.05 | 28.11 | +0.250% | 412,073 | +0.783% |
| 2026-09-21 | 28.48 | 28.72 | 27.85 | 28.04 | -1.510% | 548,559 | +1.034% |
| 2026-09-18 | 28.74 | 28.90 | 28.20 | 28.47 | -1.590% | 571,318 | -0.492% |
| 2026-09-17 | 29.69 | 29.84 | 28.88 | 28.93 | -1.094% | 423,953 | -2.074% |
| 2026-09-16 | 29.85 | 30.78 | 28.83 | 29.25 | -1.382% | 461,050 | -3.145% |
| 2026-09-15 | 30.51 | 30.63 | 29.33 | 29.66 | -3.670% | 498,346 | -4.484% |
| 2026-09-14 | 31.49 | 32.02 | 30.77 | 30.79 | -2.347% | 444,856 | -7.990% |
| 2026-09-11 | 31.24 | 32.11 | 30.30 | 31.53 | +1.874% | 761,020 | -10.149% |
| 2026-09-10 | 31.30 | 31.68 | 30.50 | 30.95 | +0.979% | 553,345 | -8.465% |
| 2026-09-09 | 31.18 | 31.78 | 30.43 | 30.65 | -2.914% | 531,262 | -7.569% |
| 2026-09-08 | 30.68 | 31.71 | 30.09 | 31.57 | +2.268% | 1,001,476 | -10.263% |
| 2026-09-04 | 30.07 | 31.56 | 28.20 | 30.87 | -15.725% | 2,055,253 | -8.228% |
| 2026-09-03 | 38.12 | 38.31 | 36.48 | 36.63 | -2.941% | 626,836 | -22.659% |
| 2026-09-02 | 37.78 | 38.80 | 37.61 | 37.74 | 0.000% | 254,192 | -24.934% |
| 2026-09-01 | 37.90 | 38.91 | 37.40 | 37.74 | -1.436% | 236,266 | -24.934% |
| 2026-08-31 | 37.81 | 38.51 | 37.43 | 38.29 | -0.052% | 301,282 | -26.012% |
| 2026-08-28 | 38.35 | 38.90 | 37.93 | 38.31 | +0.288% | 246,687 | -26.051% |
| 2026-08-27 | 38.67 | 38.99 | 37.40 | 38.20 | -1.470% | 291,001 | -25.838% |
| 2026-08-26 | 37.72 | 38.95 | 37.06 | 38.77 | +5.353% | 395,878 | -26.928% |
| 2026-08-25 | 36.64 | 36.89 | 35.74 | 36.80 | +0.656% | 256,171 | -23.016% |
| 2026-08-24 | 36.40 | 37.50 | 36.23 | 36.56 | +0.994% | 280,093 | -22.511% |
| 2026-08-21 | 34.60 | 36.38 | 34.60 | 36.20 | +5.355% | 225,409 | -21.740% |
| 2026-08-20 | 34.79 | 35.08 | 33.98 | 34.36 | -3.184% | 400,508 | -17.549% |
| 2026-08-19 | 35.31 | 36.50 | 35.27 | 35.49 | -0.281% | 262,072 | -20.175% |
| 2026-08-18 | 36.37 | 36.53 | 35.58 | 35.59 | -2.520% | 214,410 | -20.399% |
| 2026-08-17 | 36.42 | 36.57 | 35.51 | 36.51 | +0.385% | 167,837 | -22.405% |
| 2026-08-14 | 36.24 | 36.58 | 35.67 | 36.37 | +0.165% | 210,847 | -22.106% |
| 2026-08-13 | 36.41 | 37.03 | 36.11 | 36.31 | +0.805% | 238,629 | -21.977% |
| 2026-08-12 | 36.27 | 36.50 | 35.50 | 36.02 | -0.771% | 248,950 | -21.349% |
| 2026-08-11 | 37.30 | 37.38 | 36.05 | 36.30 | -2.550% | 231,182 | -21.956% |
| 2026-08-10 | 37.40 | 37.55 | 35.77 | 37.25 | +0.703% | 224,350 | -23.946% |
| 2026-08-07 | 36.99 | 37.80 | 36.44 | 36.99 | -1.360% | 262,520 | -23.412% |
| 2026-08-06 | 39.00 | 39.00 | 36.87 | 37.50 | -3.475% | 366,181 | -24.453% |
| 2026-08-05 | 39.00 | 39.69 | 38.00 | 38.85 | +0.155% | 166,643 | -27.079% |
| 2026-08-04 | 37.52 | 38.92 | 37.52 | 38.79 | +1.945% | 247,723 | -26.966% |
| 2026-08-03 | 38.74 | 40.00 | 37.53 | 38.05 | +0.343% | 272,824 | -25.545% |
| 2026-07-31 | 38.17 | 38.59 | 37.28 | 37.92 | -0.863% | 219,966 | -25.290% |
| 2026-07-30 | 38.33 | 38.75 | 36.71 | 38.25 | -1.696% | 345,199 | -25.935% |
| 2026-07-29 | 40.68 | 40.68 | 38.35 | 38.91 | -5.282% | 287,354 | -27.191% |
| 2026-07-28 | 41.14 | 42.70 | 40.86 | 41.08 | +1.961% | 793,980 | -31.037% |
| 2026-07-27 | 39.01 | 40.37 | 38.60 | 40.29 | +4.243% | 262,918 | -29.685% |
| 2026-07-24 | 38.00 | 38.92 | 37.44 | 38.65 | +1.258% | 183,545 | -26.701% |
| 2026-07-23 | 40.18 | 40.18 | 37.30 | 38.17 | -6.124% | 322,305 | -25.779% |
| 2026-07-22 | 40.82 | 41.59 | 40.47 | 40.66 | -0.147% | 219,821 | -30.325% |
| 2026-07-21 | 40.50 | 41.49 | 39.65 | 40.72 | +0.074% | 435,475 | -30.427% |
| 2026-07-20 | 40.50 | 40.83 | 39.45 | 40.69 | +0.643% | 353,524 | -30.376% |
| 2026-07-17 | 39.99 | 40.90 | 39.01 | 40.43 | -1.678% | 444,818 | -29.928% |
| 2026-07-16 | 38.65 | 41.52 | 38.64 | 41.12 | +6.972% | 523,589 | -31.104% |
| 2026-07-15 | 37.47 | 39.59 | 37.08 | 38.44 | +3.250% | 383,527 | -26.301% |
| 2026-07-14 | 36.76 | 37.59 | 35.89 | 37.23 | +2.817% | 433,009 | -23.905% |
| 2026-07-13 | 37.40 | 38.50 | 36.06 | 36.21 | -1.469% | 640,064 | -21.762% |
| 2026-07-10 | 37.54 | 38.29 | 36.32 | 36.75 | -0.649% | 645,511 | -22.912% |
| 2026-07-09 | 35.64 | 37.35 | 35.12 | 36.99 | +4.227% | 327,970 | -23.412% |
| 2026-07-08 | 35.71 | 37.52 | 35.42 | 35.49 | -1.553% | 617,529 | -20.175% |
| 2026-07-07 | 34.53 | 36.22 | 34.53 | 36.05 | +4.311% | 449,003 | -21.415% |
| 2026-07-06 | 34.99 | 35.56 | 34.02 | 34.56 | -0.917% | 287,959 | -18.027% |
| 2026-07-02 | 36.08 | 36.98 | 34.73 | 34.88 | -3.030% | 314,313 | -18.779% |
| 2026-07-01 | 35.01 | 36.14 | 34.72 | 35.97 | +3.155% | 314,050 | -21.240% |
| 2026-06-30 | 34.17 | 35.42 | 33.99 | 34.87 | +0.548% | 411,453 | -18.755% |
| 2026-06-29 | 35.48 | 35.77 | 33.94 | 34.68 | -3.210% | 457,135 | -18.310% |
| 2026-06-26 | 34.52 | 36.06 | 34.49 | 35.83 | +1.761% | 606,164 | -20.932% |
| 2026-06-25 | 35.46 | 36.79 | 34.46 | 35.21 | -1.703% | 428,914 | -19.540% |
| 2026-06-24 | 37.57 | 38.82 | 35.61 | 35.82 | -6.083% | 578,062 | -20.910% |
| 2026-06-23 | 38.39 | 39.08 | 37.68 | 38.14 | +0.686% | 451,489 | -25.721% |
| 2026-06-22 | 37.30 | 38.87 | 37.14 | 37.88 | +4.095% | 719,663 | -25.211% |
| 2026-06-18 | 36.19 | 37.33 | 35.97 | 36.39 | +1.535% | 2,649,470 | -22.149% |
| 2026-06-17 | 36.49 | 37.41 | 35.37 | 35.84 | -1.916% | 493,361 | -20.954% |
| 2026-06-16 | 36.62 | 37.77 | 35.92 | 36.54 | -0.787% | 567,480 | -22.469% |
| 2026-06-15 | 38.14 | 39.49 | 35.80 | 36.83 | -1.101% | 613,085 | -23.079% |
| 2026-06-12 | 35.71 | 37.95 | 35.14 | 37.24 | +3.675% | 607,435 | -23.926% |
| 2026-06-11 | 38.56 | 39.92 | 34.83 | 35.92 | -17.006% | 1,632,224 | -21.130% |
| 2026-06-10 | 43.06 | 44.63 | 42.71 | 43.28 | +0.278% | 648,562 | -34.543% |
| 2026-06-09 | 44.05 | 45.82 | 42.00 | 43.16 | -3.055% | 671,705 | -34.361% |
| 2026-06-08 | 44.28 | 45.30 | 41.35 | 44.52 | +0.907% | 909,362 | -36.366% |
| 2026-06-05 | 44.61 | 44.91 | 43.48 | 44.12 | -2.648% | 271,641 | -35.789% |
| 2026-06-04 | 45.75 | 45.75 | 44.07 | 45.32 | +0.199% | 184,206 | -37.489% |
| 2026-06-03 | 45.16 | 45.54 | 44.49 | 45.23 | -1.266% | 229,353 | -37.365% |
| 2026-06-02 | 45.79 | 46.69 | 45.11 | 45.81 | +2.552% | 291,601 | -38.158% |
| 2026-06-01 | 43.80 | 45.22 | 42.71 | 44.67 | +0.112% | 268,408 | -36.579% |
| 2026-05-29 | 46.31 | 47.00 | 44.01 | 44.62 | -5.084% | 304,435 | -36.508% |
| 2026-05-28 | 46.41 | 49.58 | 45.96 | 47.01 | +1.206% | 454,653 | -39.736% |
| 2026-05-27 | 45.99 | 48.34 | 45.98 | 46.45 | +2.993% | 250,362 | -39.010% |
| 2026-05-26 | 42.25 | 45.20 | 42.20 | 45.10 | +8.076% | 353,882 | -37.184% |
| 2026-05-22 | 39.21 | 41.79 | 39.21 | 41.73 | +6.918% | 289,994 | -32.111% |
| 2026-05-21 | 37.79 | 39.47 | 36.75 | 39.03 | +2.819% | 333,571 | -27.415% |
| 2026-05-20 | 37.59 | 38.29 | 36.33 | 37.96 | +0.610% | 361,475 | -25.369% |
| 2026-05-19 | 38.44 | 38.44 | 37.45 | 37.73 | -2.431% | 241,146 | -24.914% |
| 2026-05-18 | 38.66 | 40.78 | 37.75 | 38.67 | -1.753% | 396,724 | -26.739% |
| 2026-05-15 | 40.42 | 41.19 | 39.32 | 39.36 | -2.815% | 261,281 | -28.023% |
| 2026-05-14 | 40.62 | 41.41 | 40.00 | 40.50 | +1.580% | 193,928 | -30.049% |
| 2026-05-13 | 41.39 | 41.40 | 39.00 | 39.87 | -4.136% | 361,359 | -28.944% |
| 2026-05-12 | 43.42 | 43.42 | 40.87 | 41.59 | -4.807% | 289,536 | -31.883% |
| 2026-05-11 | 45.16 | 45.20 | 42.39 | 43.69 | -3.936% | 257,344 | -35.157% |
| 2026-05-08 | 45.59 | 45.80 | 44.88 | 45.48 | +0.265% | 431,445 | -37.709% |
| 2026-05-07 | 45.99 | 46.63 | 45.00 | 45.36 | -0.461% | 257,871 | -37.544% |
| 2026-05-06 | 43.51 | 45.65 | 43.16 | 45.57 | +6.997% | 210,953 | -37.832% |
| 2026-05-05 | 40.92 | 42.91 | 40.92 | 42.59 | +4.157% | 219,237 | -33.482% |
| 2026-05-04 | 42.31 | 43.62 | 40.69 | 40.89 | -3.856% | 262,194 | -30.717% |
| 2026-05-01 | 42.30 | 43.08 | 41.50 | 42.53 | -0.724% | 164,566 | -33.388% |
| 2026-04-30 | 41.30 | 43.06 | 41.13 | 42.84 | +4.056% | 218,466 | -33.870% |
| 2026-04-29 | 43.68 | 43.68 | 41.17 | 41.17 | -6.707% | 322,483 | -31.188% |
| 2026-04-28 | 43.90 | 44.34 | 42.81 | 44.13 | +0.182% | 232,307 | -35.803% |
| 2026-04-27 | 44.57 | 45.08 | 43.28 | 44.05 | -1.255% | 223,846 | -35.687% |
| 2026-04-24 | 45.48 | 45.77 | 44.61 | 44.61 | -2.042% | 268,676 | -36.494% |
| 2026-04-23 | 47.78 | 47.78 | 44.42 | 45.54 | -3.782% | 300,016 | -37.791% |
| 2026-04-22 | 47.18 | 47.84 | 46.17 | 47.33 | +1.458% | 196,238 | -40.144% |
| 2026-04-21 | 44.97 | 47.18 | 44.97 | 46.65 | +2.753% | 325,927 | -39.271% |
| 2026-04-20 | 44.51 | 45.84 | 44.08 | 45.40 | +1.136% | 317,399 | -37.599% |
| 2026-04-17 | 44.61 | 45.47 | 44.18 | 44.89 | -0.444% | 356,629 | -36.890% |
| 2026-04-16 | 44.54 | 45.09 | 44.04 | 45.09 | +1.440% | 318,139 | -37.170% |
| 2026-04-15 | 44.13 | 45.37 | 43.78 | 44.45 | +0.520% | 234,816 | -36.265% |
| 2026-04-14 | 42.70 | 44.23 | 42.70 | 44.22 | +4.219% | 337,042 | -35.934% |
| 2026-04-13 | 42.26 | 42.84 | 41.44 | 42.43 | -0.864% | 222,268 | -33.231% |
| 2026-04-10 | 43.54 | 43.66 | 41.95 | 42.80 | -0.995% | 245,876 | -33.808% |
| 2026-04-09 | 41.19 | 43.39 | 40.80 | 43.23 | +4.370% | 234,108 | -34.467% |
| 2026-04-08 | 41.24 | 42.05 | 40.75 | 41.42 | +4.596% | 331,884 | -31.603% |
| 2026-04-07 | 37.87 | 39.64 | 37.43 | 39.60 | +4.156% | 333,251 | -28.460% |
| 2026-04-06 | 39.12 | 39.80 | 37.40 | 38.02 | -3.282% | 268,732 | -25.487% |
| 2026-04-02 | 38.00 | 39.38 | 36.81 | 39.31 | +1.998% | 421,845 | -27.932% |
| 2026-04-01 | 38.37 | 39.41 | 37.78 | 38.54 | +0.078% | 486,383 | -26.492% |
| 2026-03-31 | 37.28 | 38.61 | 36.45 | 38.51 | +6.030% | 427,026 | -26.435% |
| 2026-03-30 | 35.11 | 36.32 | 34.45 | 36.32 | +4.789% | 607,233 | -21.999% |
| 2026-03-27 | 34.93 | 37.36 | 32.50 | 34.66 | +8.686% | 1,026,192 | -18.263% |
| 2026-03-26 | 32.59 | 33.53 | 31.86 | 31.89 | -3.276% | 478,322 | -11.163% |
| 2026-03-25 | 34.39 | 34.46 | 32.57 | 32.97 | -2.484% | 362,354 | -14.073% |
| 2026-03-24 | 34.16 | 34.73 | 33.65 | 33.81 | -1.858% | 308,517 | -16.208% |
| 2026-03-23 | 35.27 | 35.38 | 33.74 | 34.45 | +0.702% | 451,659 | -17.765% |
| 2026-03-20 | 33.51 | 35.20 | 33.51 | 34.21 | +0.264% | 767,188 | -17.188% |
| 2026-03-19 | 31.81 | 34.24 | 31.42 | 34.12 | +4.024% | 374,613 | -16.970% |
| 2026-03-18 | 35.03 | 35.80 | 32.60 | 32.80 | -8.303% | 485,944 | -13.628% |
| 2026-03-17 | 36.44 | 37.25 | 35.32 | 35.77 | -1.106% | 246,239 | -20.800% |
| 2026-03-16 | 36.21 | 36.67 | 35.39 | 36.17 | +0.949% | 239,845 | -21.675% |
| 2026-03-13 | 36.40 | 37.38 | 35.31 | 35.83 | -1.701% | 271,640 | -20.932% |
| 2026-03-12 | 36.68 | 36.86 | 35.81 | 36.45 | -2.514% | 262,555 | -22.277% |
| 2026-03-11 | 38.63 | 38.63 | 36.79 | 37.39 | -2.757% | 309,320 | -24.231% |
| 2026-03-10 | 38.38 | 39.41 | 37.41 | 38.45 | -1.055% | 246,601 | -26.320% |
| 2026-03-09 | 36.94 | 39.31 | 35.60 | 38.86 | +3.682% | 407,916 | -27.097% |
| 2026-03-06 | 38.61 | 38.61 | 36.94 | 37.48 | -3.823% | 218,660 | -24.413% |
| 2026-03-05 | 38.01 | 39.11 | 37.82 | 38.97 | +2.042% | 243,673 | -27.303% |
| 2026-03-04 | 38.47 | 38.90 | 37.48 | 38.19 | -1.420% | 183,333 | -25.818% |
| 2026-03-03 | 37.53 | 39.02 | 36.95 | 38.74 | +0.129% | 242,334 | -26.871% |
| 2026-03-02 | 38.39 | 39.08 | 37.49 | 38.69 | -2.273% | 255,123 | -26.777% |
| 2026-02-27 | 39.51 | 40.03 | 38.32 | 39.59 | -2.005% | 364,706 | -28.442% |
| 2026-02-26 | 40.47 | 41.10 | 39.51 | 40.40 | +0.824% | 211,028 | -29.876% |
| 2026-02-25 | 40.51 | 40.51 | 39.22 | 40.07 | -1.354% | 158,400 | -29.299% |
| 2026-02-24 | 40.45 | 41.22 | 40.06 | 40.62 | +0.569% | 136,386 | -30.256% |
| 2026-02-23 | 40.63 | 41.13 | 39.04 | 40.39 | -2.298% | 271,811 | -29.859% |
| 2026-02-20 | 39.40 | 41.99 | 38.91 | 41.34 | +5.352% | 376,643 | -31.471% |
| 2026-02-19 | 39.02 | 39.58 | 37.97 | 39.24 | +0.512% | 178,056 | -27.803% |
| 2026-02-18 | 38.62 | 40.23 | 38.58 | 39.04 | +0.180% | 366,748 | -27.433% |
| 2026-02-17 | 38.92 | 39.96 | 37.31 | 38.97 | +1.962% | 227,710 | -27.303% |
| 2026-02-13 | 38.98 | 39.19 | 36.84 | 38.22 | -1.291% | 247,426 | -25.877% |
| 2026-02-12 | 40.74 | 41.60 | 38.67 | 38.72 | -3.417% | 272,433 | -26.834% |
| 2026-02-11 | 39.77 | 40.58 | 39.47 | 40.09 | +0.906% | 189,934 | -29.334% |
| 2026-02-10 | 39.92 | 41.33 | 39.73 | 39.73 | +0.177% | 224,583 | -28.694% |
| 2026-02-09 | 40.01 | 40.75 | 39.03 | 39.66 | -0.900% | 214,063 | -28.568% |
| 2026-02-06 | 38.32 | 40.80 | 38.29 | 40.02 | +4.627% | 294,369 | -29.210% |
| 2026-02-05 | 40.05 | 40.68 | 37.96 | 38.25 | -3.701% | 249,931 | -25.935% |
| 2026-02-04 | 37.69 | 40.55 | 36.73 | 39.72 | +8.170% | 402,324 | -28.676% |
| 2026-02-03 | 36.09 | 37.79 | 35.88 | 36.72 | +0.164% | 338,734 | -22.849% |
| 2026-02-02 | 37.48 | 38.04 | 36.40 | 36.66 | -0.516% | 275,068 | -22.722% |
| 2026-01-30 | 36.52 | 37.63 | 35.95 | 36.85 | +0.848% | 384,588 | -23.121% |
| 2026-01-29 | 36.59 | 37.00 | 35.42 | 36.54 | -1.110% | 388,628 | -22.469% |
| 2026-01-28 | 37.54 | 37.94 | 36.56 | 36.95 | -0.725% | 260,316 | -23.329% |
| 2026-01-27 | 37.36 | 37.58 | 36.37 | 37.22 | -1.299% | 281,559 | -23.885% |
| 2026-01-26 | 36.94 | 37.72 | 36.30 | 37.71 | +1.974% | 292,114 | -24.874% |
| 2026-01-23 | 37.65 | 37.93 | 36.32 | 36.98 | -2.863% | 231,870 | -23.391% |
| 2026-01-22 | 38.20 | 39.21 | 37.99 | 38.07 | -0.937% | 251,474 | -25.584% |
| 2026-01-21 | 38.08 | 39.07 | 37.18 | 38.43 | +1.694% | 255,007 | -26.282% |
| 2026-01-20 | 40.00 | 40.30 | 37.37 | 37.79 | -7.059% | 440,626 | -25.033% |
| 2026-01-16 | 42.06 | 42.48 | 40.53 | 40.66 | -4.889% | 394,411 | -30.325% |
| 2026-01-15 | 40.27 | 43.02 | 39.82 | 42.75 | +5.738% | 590,361 | -33.731% |
| 2026-01-14 | 38.98 | 40.51 | 38.70 | 40.43 | +3.720% | 448,136 | -29.928% |
| 2026-01-13 | 38.86 | 39.74 | 38.36 | 38.98 | +1.775% | 379,483 | -27.322% |
| 2026-01-12 | 34.00 | 38.42 | 34.00 | 38.30 | +6.330% | 527,112 | -26.031% |
| 2026-01-09 | 38.56 | 39.26 | 35.66 | 36.02 | -6.490% | 670,743 | -21.349% |
| 2026-01-08 | 36.96 | 40.24 | 36.69 | 38.52 | +4.419% | 610,266 | -26.454% |
| 2026-01-07 | 37.35 | 37.91 | 36.88 | 36.89 | -2.382% | 361,528 | -23.204% |
| 2026-01-06 | 35.31 | 37.87 | 35.31 | 37.79 | +6.993% | 365,396 | -25.033% |
| 2026-01-05 | 35.74 | 36.87 | 34.90 | 35.32 | -1.588% | 409,602 | -19.790% |
| 2026-01-02 | 34.81 | 36.23 | 34.16 | 35.89 | +4.942% | 385,069 | -21.064% |
| 2025-12-31 | 33.70 | 34.28 | 33.25 | 34.20 | +1.786% | 357,155 | -17.164% |
| 2025-12-30 | 33.65 | 33.88 | 33.27 | 33.60 | -0.444% | 251,933 | -15.685% |
| 2025-12-29 | 34.00 | 34.35 | 33.40 | 33.75 | -1.632% | 431,248 | -16.059% |
| 2025-12-26 | 35.35 | 35.70 | 34.31 | 34.31 | -3.298% | 451,690 | -17.429% |
| 2025-12-24 | 35.13 | 35.95 | 34.75 | 35.48 | +1.516% | 177,892 | -20.152% |
| 2025-12-23 | 36.58 | 36.93 | 34.77 | 34.95 | -4.768% | 582,617 | -18.941% |
| 2025-12-22 | 36.61 | 37.08 | 36.00 | 36.70 | +1.046% | 299,660 | -22.807% |
| 2025-12-19 | 36.82 | 37.31 | 35.76 | 36.32 | -2.129% | 673,307 | -21.999% |
| 2025-12-18 | 36.95 | 37.98 | 36.90 | 37.11 | +1.007% | 535,160 | -23.659% |
| 2025-12-17 | 37.30 | 37.78 | 35.42 | 36.74 | -1.501% | 749,124 | -22.891% |
| 2025-12-16 | 37.73 | 38.79 | 37.27 | 37.30 | -0.771% | 877,263 | -24.048% |
| 2025-12-15 | 35.98 | 37.76 | 34.73 | 37.59 | +7.893% | 1,056,396 | -24.634% |
| 2025-12-12 | 32.25 | 35.61 | 32.10 | 34.84 | +9.353% | 1,159,726 | -18.685% |
| 2025-12-11 | 32.40 | 34.90 | 30.57 | 31.86 | -21.236% | 2,643,987 | -11.080% |
| 2025-12-10 | 39.77 | 40.94 | 39.15 | 40.45 | +1.684% | 885,179 | -29.963% |
| 2025-12-09 | 38.77 | 41.00 | 38.77 | 39.78 | +2.052% | 380,018 | -28.783% |
| 2025-12-08 | 40.75 | 41.06 | 38.95 | 38.98 | -4.484% | 489,363 | -27.322% |
| 2025-12-05 | 40.24 | 40.87 | 39.67 | 40.81 | +2.589% | 442,080 | -30.581% |
| 2025-12-04 | 40.30 | 40.47 | 38.97 | 39.78 | -2.476% | 475,718 | -28.783% |
| 2025-12-03 | 40.62 | 42.07 | 40.62 | 40.79 | +0.741% | 807,786 | -30.547% |
| 2025-12-02 | 39.45 | 40.73 | 38.71 | 40.49 | +3.159% | 337,956 | -30.032% |
| 2025-12-01 | 37.65 | 40.06 | 37.39 | 39.25 | +2.856% | 370,448 | -27.822% |
| 2025-11-28 | 37.64 | 38.34 | 37.34 | 38.16 | +0.846% | 141,310 | -25.760% |
| 2025-11-26 | 37.27 | 38.57 | 37.23 | 37.84 | +2.270% | 339,318 | -25.132% |
| 2025-11-25 | 35.05 | 37.18 | 34.51 | 37.00 | +9.403% | 482,604 | -23.432% |
| 2025-11-24 | 33.18 | 34.10 | 32.84 | 33.82 | +0.805% | 575,101 | -16.233% |
| 2025-11-21 | 32.56 | 34.33 | 31.98 | 33.55 | +4.844% | 407,094 | -15.559% |
| 2025-11-20 | 32.13 | 32.63 | 31.46 | 32.00 | +0.819% | 510,724 | -11.469% |
| 2025-11-19 | 33.69 | 33.91 | 31.62 | 31.74 | -5.592% | 381,175 | -10.744% |
| 2025-11-18 | 33.58 | 33.71 | 32.51 | 33.62 | -0.562% | 436,523 | -15.735% |
| 2025-11-17 | 34.68 | 34.98 | 33.69 | 33.81 | -3.428% | 411,486 | -16.208% |
| 2025-11-14 | 35.01 | 35.30 | 34.65 | 35.01 | -2.425% | 308,636 | -19.080% |
| 2025-11-13 | 36.41 | 37.27 | 35.70 | 35.88 | -2.048% | 280,015 | -21.042% |
| 2025-11-12 | 36.60 | 37.62 | 36.27 | 36.63 | +0.993% | 323,707 | -22.659% |
| 2025-11-11 | 36.34 | 36.67 | 35.56 | 36.27 | +0.974% | 478,312 | -21.891% |
| 2025-11-10 | 37.47 | 37.50 | 35.34 | 35.92 | -3.233% | 345,490 | -21.130% |
| 2025-11-07 | 36.08 | 37.20 | 35.72 | 37.12 | +2.485% | 275,570 | -23.680% |
| 2025-11-06 | 37.59 | 38.43 | 36.09 | 36.22 | -4.959% | 320,804 | -21.784% |
| 2025-11-05 | 36.77 | 38.44 | 36.53 | 38.11 | +4.440% | 301,344 | -25.663% |
| 2025-11-04 | 36.62 | 37.45 | 36.28 | 36.49 | -1.325% | 318,309 | -22.362% |
| 2025-11-03 | 36.52 | 37.48 | 36.24 | 36.98 | +0.353% | 298,265 | -23.391% |
| 2025-10-31 | 36.16 | 36.91 | 35.53 | 36.85 | +0.904% | 310,345 | -23.121% |
| 2025-10-30 | 36.94 | 37.68 | 35.97 | 36.52 | -2.872% | 288,084 | -22.426% |
| 2025-10-29 | 38.91 | 39.07 | 37.52 | 37.60 | -4.374% | 317,586 | -24.654% |
| 2025-10-28 | 39.60 | 40.03 | 38.70 | 39.32 | -1.651% | 361,327 | -27.950% |
| 2025-10-27 | 40.96 | 41.39 | 39.19 | 39.98 | -1.503% | 470,897 | -29.140% |
| 2025-10-24 | 40.65 | 40.66 | 39.67 | 40.59 | +0.222% | 403,077 | -30.204% |
| 2025-10-23 | 38.84 | 40.53 | 38.53 | 40.50 | +5.086% | 594,821 | -30.049% |
| 2025-10-22 | 39.39 | 40.11 | 38.46 | 38.54 | -2.504% | 370,802 | -26.492% |
| 2025-10-21 | 38.25 | 39.88 | 38.22 | 39.53 | +3.455% | 313,858 | -28.333% |
| 2025-10-20 | 38.09 | 38.80 | 37.52 | 38.21 | +0.632% | 337,919 | -25.857% |
| 2025-10-17 | 37.27 | 38.39 | 37.22 | 37.97 | -0.524% | 609,194 | -25.388% |
| 2025-10-16 | 37.47 | 38.35 | 37.12 | 38.17 | +1.570% | 424,125 | -25.779% |
| 2025-10-15 | 37.69 | 38.41 | 36.93 | 37.58 | +0.160% | 295,946 | -24.614% |
| 2025-10-14 | 36.26 | 37.74 | 36.26 | 37.52 | +0.942% | 228,018 | -24.494% |
| 2025-10-13 | 36.49 | 37.36 | 36.38 | 37.17 | +4.059% | 370,727 | -23.783% |
| 2025-10-10 | 39.07 | 39.50 | 35.59 | 35.72 | -8.269% | 498,338 | -20.689% |
| 2025-10-09 | 38.98 | 39.17 | 38.31 | 38.94 | -0.460% | 304,294 | -27.247% |
| 2025-10-08 | 38.83 | 39.77 | 38.24 | 39.12 | +1.452% | 368,508 | -27.582% |
| 2025-10-07 | 39.87 | 39.87 | 38.16 | 38.56 | -1.858% | 476,445 | -26.530% |
| 2025-10-06 | 40.70 | 40.85 | 39.26 | 39.29 | -3.298% | 397,809 | -27.895% |
| 2025-10-03 | 41.12 | 41.96 | 40.48 | 40.63 | -0.221% | 307,341 | -30.273% |
| 2025-10-02 | 40.51 | 41.33 | 40.17 | 40.72 | +0.419% | 268,840 | -30.427% |
| 2025-10-01 | 40.71 | 41.72 | 39.48 | 40.55 | +0.025% | 403,198 | -30.136% |
| 2025-09-30 | 40.50 | 40.78 | 39.70 | 40.54 | -0.074% | 285,975 | -30.118% |
| 2025-09-29 | 42.50 | 42.71 | 40.45 | 40.57 | -3.611% | 368,111 | -30.170% |
| 2025-09-26 | 40.62 | 42.15 | 40.44 | 42.09 | +3.568% | 413,914 | -32.692% |
| 2025-09-25 | 41.78 | 42.33 | 40.59 | 40.64 | -4.891% | 319,931 | -30.290% |
| 2025-09-24 | 43.14 | 43.92 | 42.39 | 42.73 | -0.835% | 250,080 | -33.700% |
| 2025-09-23 | 43.10 | 44.60 | 43.03 | 43.09 | +0.233% | 354,903 | -34.254% |
| 2025-09-22 | 44.21 | 44.38 | 42.76 | 42.99 | -3.285% | 498,277 | -34.101% |
| 2025-09-19 | 45.49 | 45.52 | 44.13 | 44.45 | -2.436% | 701,002 | -36.265% |
| 2025-09-18 | 46.59 | 46.81 | 45.53 | 45.56 | -1.449% | 390,433 | -37.818% |
| 2025-09-17 | 46.79 | 48.35 | 45.50 | 46.23 | -0.065% | 678,932 | -38.719% |
| 2025-09-16 | 46.65 | 46.95 | 45.59 | 46.26 | -1.112% | 391,417 | -38.759% |
| 2025-09-15 | 47.03 | 47.69 | 45.50 | 46.78 | -0.743% | 466,065 | -39.440% |
| 2025-09-12 | 50.69 | 50.94 | 46.42 | 47.13 | -8.627% | 932,177 | -39.890% |
| 2025-09-11 | 47.06 | 51.61 | 45.61 | 51.58 | +27.642% | 2,165,278 | -45.076% |
| 2025-09-10 | 40.63 | 41.16 | 39.70 | 40.41 | -0.834% | 1,254,293 | -29.894% |
| 2025-09-09 | 40.63 | 41.08 | 39.83 | 40.75 | +0.345% | 603,320 | -30.479% |
| 2025-09-08 | 42.12 | 42.12 | 40.03 | 40.61 | -3.631% | 787,669 | -30.239% |
| 2025-09-05 | 42.40 | 43.79 | 42.07 | 42.14 | -1.080% | 493,371 | -32.772% |
| 2025-09-04 | 42.31 | 43.02 | 41.33 | 42.60 | +0.924% | 492,879 | -33.498% |
| 2025-09-03 | 42.68 | 43.59 | 41.93 | 42.21 | -0.939% | 385,989 | -32.883% |
| 2025-09-02 | 43.41 | 43.44 | 42.18 | 42.61 | -3.269% | 356,499 | -33.513% |
| 2025-08-29 | 45.09 | 45.47 | 43.90 | 44.05 | -1.740% | 262,882 | -35.687% |
| 2025-08-28 | 45.83 | 45.83 | 44.24 | 44.83 | -0.400% | 272,045 | -36.806% |
| 2025-08-27 | 44.87 | 46.49 | 43.30 | 45.01 | -1.617% | 427,399 | -37.058% |
| 2025-08-26 | 45.80 | 46.41 | 45.11 | 45.75 | -0.175% | 419,414 | -38.077% |
| 2025-08-25 | 46.60 | 46.95 | 45.48 | 45.83 | -2.489% | 263,366 | -38.185% |
| 2025-08-22 | 45.19 | 47.89 | 45.15 | 47.00 | +5.452% | 303,625 | -39.723% |
| 2025-08-21 | 44.21 | 44.73 | 43.28 | 44.57 | -0.801% | 173,281 | -36.437% |
| 2025-08-20 | 45.16 | 45.94 | 44.52 | 44.93 | -0.575% | 229,630 | -36.946% |
| 2025-08-19 | 46.15 | 46.84 | 45.16 | 45.19 | -0.703% | 232,966 | -37.309% |
| 2025-08-18 | 45.70 | 46.37 | 45.24 | 45.51 | +0.775% | 298,851 | -37.750% |
| 2025-08-15 | 45.42 | 45.54 | 43.85 | 45.16 | +1.029% | 294,073 | -37.267% |
| 2025-08-14 | 44.00 | 44.85 | 42.64 | 44.70 | -2.145% | 296,375 | -36.622% |
| 2025-08-13 | 43.33 | 45.80 | 43.33 | 45.68 | +5.594% | 560,832 | -37.982% |
| 2025-08-12 | 41.20 | 43.36 | 40.53 | 43.26 | +6.212% | 371,193 | -34.512% |
| 2025-08-11 | 39.56 | 40.81 | 38.81 | 40.73 | +4.731% | 314,216 | -30.444% |
| 2025-08-08 | 38.69 | 39.24 | 37.95 | 38.89 | +0.387% | 239,465 | -27.154% |
| 2025-08-07 | 39.74 | 39.74 | 38.19 | 38.74 | -0.103% | 325,006 | -26.871% |
| 2025-08-06 | 40.00 | 40.00 | 38.76 | 38.78 | -1.147% | 289,987 | -26.947% |
| 2025-08-05 | 39.16 | 39.68 | 38.42 | 39.23 | +2.002% | 349,452 | -27.785% |
| 2025-08-04 | 37.42 | 38.84 | 37.16 | 38.46 | +4.030% | 320,990 | -26.339% |
| 2025-08-01 | 37.41 | 37.58 | 36.25 | 36.97 | -3.169% | 369,460 | -23.370% |
| 2025-07-31 | 38.50 | 38.77 | 37.43 | 38.18 | -1.573% | 385,397 | -25.799% |
| 2025-07-30 | 42.15 | 42.15 | 38.31 | 38.79 | -6.934% | 493,784 | -26.966% |
| 2025-07-29 | 43.13 | 43.23 | 41.55 | 41.68 | -4.360% | 234,568 | -32.030% |
| 2025-07-28 | 43.36 | 44.46 | 41.85 | 43.58 | +2.037% | 386,576 | -34.993% |
| 2025-07-25 | 43.68 | 43.68 | 41.05 | 42.71 | -1.020% | 347,858 | -33.669% |
| 2025-07-24 | 44.96 | 45.58 | 42.72 | 43.15 | -5.950% | 366,666 | -34.345% |
| 2025-07-23 | 45.74 | 46.45 | 45.06 | 45.88 | +2.893% | 301,505 | -38.252% |
| 2025-07-22 | 41.84 | 44.74 | 41.84 | 44.59 | +7.420% | 331,180 | -36.466% |
| 2025-07-21 | 42.80 | 42.88 | 41.51 | 41.51 | -0.670% | 269,610 | -31.751% |
| 2025-07-18 | 42.40 | 42.98 | 41.42 | 41.79 | -3.152% | 366,875 | -32.209% |
| 2025-07-17 | 42.81 | 43.90 | 42.61 | 43.15 | +0.700% | 525,244 | -34.345% |
| 2025-07-16 | 44.14 | 44.14 | 41.88 | 42.85 | -1.062% | 402,115 | -33.886% |
| 2025-07-15 | 45.58 | 45.58 | 42.81 | 43.31 | -4.287% | 398,391 | -34.588% |
| 2025-07-14 | 46.82 | 46.92 | 44.83 | 45.25 | -3.559% | 395,890 | -37.392% |
| 2025-07-11 | 48.47 | 48.48 | 46.32 | 46.92 | -4.284% | 313,847 | -39.621% |
| 2025-07-10 | 47.78 | 50.36 | 47.64 | 49.02 | +1.998% | 465,087 | -42.207% |
| 2025-07-09 | 45.63 | 48.18 | 45.36 | 48.06 | +5.372% | 643,367 | -41.053% |
| 2025-07-08 | 43.12 | 45.80 | 41.94 | 45.61 | +7.419% | 504,558 | -37.886% |
| 2025-07-07 | 42.47 | 44.10 | 42.06 | 42.46 | -1.940% | 333,362 | -33.278% |
| 2025-07-03 | 43.93 | 44.38 | 43.09 | 43.30 | -0.756% | 252,913 | -34.573% |
| 2025-07-02 | 42.90 | 44.06 | 41.77 | 43.63 | +2.852% | 592,884 | -35.068% |
| 2025-07-01 | 40.13 | 44.05 | 40.08 | 42.42 | +5.391% | 513,134 | -33.215% |
| 2025-06-30 | 39.78 | 40.79 | 39.56 | 40.25 | +1.258% | 550,221 | -29.615% |
| 2025-06-27 | 38.02 | 39.75 | 37.94 | 39.75 | +6.028% | 899,972 | -28.730% |
| 2025-06-26 | 37.51 | 38.16 | 37.02 | 37.49 | +0.617% | 687,604 | -24.433% |
| 2025-06-25 | 38.14 | 38.29 | 36.99 | 37.26 | -2.128% | 525,915 | -23.967% |
| 2025-06-24 | 40.67 | 40.74 | 37.98 | 38.07 | -4.825% | 563,474 | -25.584% |
| 2025-06-23 | 40.72 | 41.44 | 39.33 | 40.00 | -2.936% | 647,777 | -29.175% |
| 2025-06-20 | 41.82 | 42.19 | 41.00 | 41.21 | +1.178% | 679,582 | -31.255% |
| 2025-06-18 | 42.13 | 42.73 | 40.46 | 40.73 | -3.939% | 483,831 | -30.444% |
| 2025-06-17 | 41.20 | 43.00 | 40.80 | 42.40 | +1.242% | 634,098 | -33.184% |
| 2025-06-16 | 39.97 | 41.90 | 38.74 | 41.88 | +6.025% | 1,152,860 | -32.354% |
| 2025-06-13 | 42.42 | 42.72 | 39.28 | 39.50 | -8.289% | 1,061,123 | -28.278% |
| 2025-06-12 | 45.77 | 48.00 | 42.90 | 43.07 | -13.912% | 1,721,718 | -34.223% |
| 2025-06-11 | 55.58 | 55.76 | 50.03 | 50.03 | -8.604% | 1,063,182 | -43.374% |
| 2025-06-10 | 56.00 | 56.34 | 54.07 | 54.74 | -0.527% | 367,150 | -48.246% |
| 2025-06-09 | 55.92 | 56.24 | 53.99 | 55.03 | +0.219% | 359,314 | -48.519% |
| 2025-06-06 | 54.70 | 55.63 | 54.09 | 54.91 | +0.937% | 320,243 | -48.406% |
| 2025-06-05 | 54.78 | 56.39 | 54.15 | 54.40 | +0.480% | 267,612 | -47.923% |
| 2025-06-04 | 53.95 | 54.85 | 53.63 | 54.14 | 0.000% | 253,289 | -47.673% |
| 2025-06-03 | 53.13 | 54.64 | 52.33 | 54.14 | +3.143% | 216,560 | -47.673% |
| 2025-06-02 | 53.24 | 53.30 | 52.03 | 52.49 | -2.217% | 238,146 | -46.028% |
| 2025-05-30 | 53.56 | 54.32 | 53.09 | 53.68 | -1.069% | 443,347 | -47.224% |
| 2025-05-29 | 55.75 | 56.22 | 53.44 | 54.26 | -1.363% | 259,147 | -47.788% |
| 2025-05-28 | 55.84 | 55.97 | 54.93 | 55.01 | -0.488% | 353,420 | -48.500% |
| 2025-05-27 | 53.87 | 55.44 | 53.04 | 55.28 | +4.638% | 310,132 | -48.752% |
| 2025-05-23 | 52.45 | 53.25 | 52.45 | 52.83 | -2.761% | 248,186 | -46.375% |
| 2025-05-22 | 53.29 | 54.72 | 53.13 | 54.33 | +1.913% | 212,491 | -47.856% |
| 2025-05-21 | 55.07 | 55.74 | 52.65 | 53.31 | -5.462% | 382,989 | -46.858% |
| 2025-05-20 | 56.19 | 56.90 | 55.83 | 56.39 | +0.877% | 277,588 | -49.761% |
| 2025-05-19 | 55.81 | 56.35 | 55.29 | 55.90 | -2.102% | 344,592 | -49.320% |
| 2025-05-16 | 57.21 | 57.55 | 56.32 | 57.10 | -0.192% | 345,506 | -50.385% |
| 2025-05-15 | 56.75 | 57.73 | 55.34 | 57.21 | -0.157% | 508,010 | -50.481% |
| 2025-05-14 | 58.02 | 58.55 | 57.20 | 57.30 | -2.001% | 319,202 | -50.558% |
| 2025-05-13 | 58.94 | 58.99 | 57.60 | 58.47 | +0.395% | 295,144 | -51.548% |
| 2025-05-12 | 58.51 | 60.31 | 56.92 | 58.24 | +8.313% | 630,720 | -51.356% |
| 2025-05-09 | 54.82 | 55.21 | 53.34 | 53.77 | -2.538% | 414,014 | -47.313% |
| 2025-05-08 | 53.90 | 55.57 | 53.27 | 55.17 | +3.781% | 584,941 | -48.650% |
| 2025-05-07 | 52.75 | 53.52 | 52.00 | 53.16 | +1.917% | 288,105 | -46.708% |
| 2025-05-06 | 51.66 | 52.35 | 50.85 | 52.16 | -1.175% | 355,758 | -45.686% |
| 2025-05-05 | 49.98 | 53.20 | 49.53 | 52.78 | 0.000% | 655,588 | -46.324% |