Dark

OXY
Occidental Petroleum Corporation
stock NYSE

At Close

Sep 18, 2026 3:59:58 PM EDT

58.83USD-0.776%(-0.46)14,211,910

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 18, 2026 9:28:30 AM EDT

59.49USD+0.337%(+0.20)17,998

After-hours

Sep 18, 2026 4:35:30 PM EDT

58.84USD+0.017%(+0.01)76,871

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	59.0500	59.40500	58.6850	58.8400	-0.759%	14,211,910	0.000%
2026-09-17	58.6700	59.47000	58.5100	59.2900	-0.118%	8,791,157	-0.759%
2026-09-16	62.4000	62.46000	59.3050	59.3600	-6.549%	11,548,320	-0.876%
2026-09-15	62.1100	63.77000	62.1100	63.5200	+2.816%	10,386,754	-7.368%
2026-09-14	62.5400	62.97500	61.3900	61.7800	+0.521%	9,075,525	-4.759%
2026-09-11	61.0400	61.49000	60.5000	61.4600	+0.491%	7,798,000	-4.263%
2026-09-10	62.0900	62.24000	60.1900	61.1600	-0.228%	9,151,901	-3.793%
2026-09-09	61.6650	62.21000	61.2050	61.3000	+1.072%	8,981,665	-4.013%
2026-09-08	61.0600	62.03000	60.3500	60.6500	+1.016%	6,434,480	-2.984%
2026-09-04	60.1200	60.38000	59.3500	60.0400	-0.940%	6,890,653	-1.999%
2026-09-03	60.9700	61.33000	60.5100	60.6100	-0.493%	5,784,827	-2.920%
2026-09-02	60.4400	61.14000	60.1400	60.9100	-0.066%	5,285,179	-3.398%
2026-09-01	61.1000	61.23000	60.0500	60.9500	+1.279%	7,243,822	-3.462%
2026-08-31	60.3450	60.95000	59.3700	60.1800	+1.827%	8,916,582	-2.227%
2026-08-28	59.2600	59.48000	58.6700	59.1000	-0.118%	4,435,750	-0.440%
2026-08-27	58.5600	59.59000	58.1300	59.1700	+0.938%	6,109,619	-0.558%
2026-08-26	57.7500	58.98000	57.5400	58.6200	+0.360%	6,207,188	+0.375%
2026-08-25	59.0700	59.36000	58.3700	58.4100	-2.828%	6,828,951	+0.736%
2026-08-24	61.0000	61.23000	59.3900	60.1100	-1.941%	6,933,957	-2.113%
2026-08-21	61.5350	61.77980	61.2000	61.3000	-0.358%	6,456,499	-4.013%
2026-08-20	61.0000	62.14500	60.9400	61.5200	+2.380%	8,957,707	-4.356%
2026-08-19	60.0200	60.83000	59.7500	60.0900	+0.485%	7,899,061	-2.080%
2026-08-18	59.9700	60.15500	59.0400	59.8000	+1.287%	7,942,600	-1.605%
2026-08-17	58.5100	59.14000	58.0600	59.0400	+1.165%	6,575,397	-0.339%
2026-08-14	58.1300	58.94000	57.8300	58.3600	+1.144%	6,745,130	+0.822%
2026-08-13	57.7400	58.06653	57.1750	57.7000	-1.452%	8,681,966	+1.976%
2026-08-12	58.5000	58.87000	58.2550	58.5500	-0.864%	7,529,163	+0.495%
2026-08-11	58.4750	59.55000	58.3900	59.0600	+0.699%	7,724,016	-0.373%
2026-08-10	56.6200	58.73270	56.6000	58.6500	+4.901%	9,416,388	+0.324%
2026-08-07	55.7500	56.45000	55.1300	55.9100	-0.232%	7,683,234	+5.241%
2026-08-06	56.4300	57.35000	55.8200	56.0400	+4.144%	16,224,512	+4.996%
2026-08-05	55.4900	55.59000	53.6600	53.8100	-2.323%	8,614,353	+9.348%
2026-08-04	54.3000	55.37000	53.7600	55.0900	-0.685%	9,032,472	+6.807%
2026-08-03	55.6400	56.12500	54.8600	55.4700	-2.804%	8,665,144	+6.075%
2026-07-31	56.0000	57.10000	55.5500	57.0700	+2.002%	6,836,511	+3.101%
2026-07-30	55.0400	55.98000	54.7300	55.9500	-0.143%	6,281,797	+5.165%
2026-07-29	55.7250	56.31500	55.3300	56.0300	+3.894%	9,568,803	+5.015%
2026-07-28	55.0000	55.42500	53.7500	53.9300	-1.820%	7,922,894	+9.104%
2026-07-27	55.5400	56.49000	54.9050	54.9300	-4.136%	8,471,829	+7.118%
2026-07-24	57.3000	57.93000	56.8301	57.3000	-0.521%	8,129,530	+2.688%
2026-07-23	58.6400	58.99000	57.5000	57.6000	+0.174%	9,043,808	+2.153%
2026-07-22	57.4700	57.82000	57.0900	57.5000	+1.770%	7,569,994	+2.330%
2026-07-21	55.5400	56.50000	55.3600	56.5000	+2.374%	7,558,387	+4.142%
2026-07-20	54.2100	55.66990	54.0000	55.1900	+0.602%	7,887,310	+6.614%
2026-07-17	54.6500	55.17000	54.0050	54.8600	+2.255%	7,919,258	+7.255%
2026-07-16	53.9100	54.20000	53.5300	53.6500	-0.223%	6,536,142	+9.674%
2026-07-15	54.5600	54.66000	52.9505	53.7700	-1.466%	8,792,014	+9.429%
2026-07-14	55.0000	55.49000	53.8100	54.5700	-0.438%	11,115,188	+7.825%
2026-07-13	54.0900	55.10970	53.4450	54.8100	+3.630%	12,864,190	+7.353%
2026-07-10	52.5300	53.06000	51.8650	52.8900	+1.128%	6,623,890	+11.250%
2026-07-09	52.8700	52.94000	52.0000	52.3000	-2.407%	8,296,431	+12.505%
2026-07-08	52.9000	54.89000	52.4700	53.5900	+3.696%	20,822,333	+9.797%
2026-07-07	49.4100	51.87500	49.3850	51.6800	+5.880%	11,662,005	+13.854%
2026-07-06	48.7100	49.27000	48.6900	48.8100	-0.204%	6,667,402	+20.549%
2026-07-02	48.4400	48.97000	48.2700	48.9100	+2.023%	8,553,607	+20.303%
2026-07-01	48.3750	48.72220	47.7700	47.9400	-1.297%	8,501,191	+22.737%
2026-06-30	49.1800	49.71500	48.5500	48.5700	-1.059%	10,121,389	+21.145%
2026-06-29	50.0100	50.41000	49.0500	49.0900	-1.800%	9,708,701	+19.861%
2026-06-26	50.9400	51.07000	49.8500	49.9900	-2.382%	12,790,869	+17.704%
2026-06-25	51.0900	51.75000	50.4400	51.2100	+0.235%	7,428,068	+14.899%
2026-06-24	51.0000	51.38000	50.2950	51.0900	-2.183%	7,858,065	+15.169%
2026-06-23	52.1000	52.58000	51.6600	52.2300	+0.442%	9,887,729	+12.656%
2026-06-22	52.0250	52.28000	51.1100	52.0000	+0.347%	9,212,291	+13.154%
2026-06-18	52.4000	52.41500	51.1850	51.8200	-2.300%	13,871,778	+13.547%
2026-06-17	53.4800	53.99500	52.8300	53.0400	-1.174%	8,258,235	+10.935%
2026-06-16	53.7000	54.17000	53.4000	53.6700	-1.451%	9,747,735	+9.633%
2026-06-15	53.4500	54.97500	53.1100	54.4600	-3.679%	10,657,307	+8.043%
2026-06-12	54.7400	57.32000	54.6003	56.5400	+1.929%	10,460,984	+4.068%
2026-06-11	57.5100	58.20000	55.4600	55.4700	-2.855%	12,019,936	+6.075%
2026-06-10	56.9700	58.46000	56.6500	57.1000	+0.973%	9,048,559	+3.047%
2026-06-09	56.9200	57.06500	55.6100	56.5500	-1.618%	11,180,049	+4.050%
2026-06-08	57.4100	58.16000	57.1800	57.4800	+0.966%	8,703,552	+2.366%
2026-06-05	58.8000	58.89000	56.8500	56.9300	-2.966%	8,194,307	+3.355%
2026-06-04	58.6500	58.94500	58.1300	58.6700	-1.626%	8,535,899	+0.290%
2026-06-03	59.5200	60.50000	59.1200	59.6400	+0.931%	8,662,919	-1.341%
2026-06-02	58.0050	59.41000	57.8300	59.0900	+0.289%	9,612,563	-0.423%
2026-06-01	57.9400	59.89000	57.8600	58.9200	+4.044%	12,362,372	-0.136%
2026-05-29	57.0500	57.05000	56.0250	56.6300	-1.204%	14,401,175	+3.903%
2026-05-28	57.7400	58.20500	56.9700	57.3200	+0.756%	10,911,195	+2.652%
2026-05-27	56.6000	57.91000	55.7000	56.8900	-0.992%	11,363,764	+3.428%
2026-05-26	58.4000	59.10000	57.4600	57.4600	-2.296%	10,569,968	+2.402%
2026-05-22	58.6900	59.17000	58.0700	58.8100	-0.034%	7,923,086	+0.051%
2026-05-21	60.6500	60.84000	58.0200	58.8300	-0.068%	13,984,284	+0.017%
2026-05-20	60.5000	61.24000	58.8300	58.8700	-3.015%	12,476,273	-0.051%
2026-05-19	60.1300	60.94000	59.6300	60.7000	+1.675%	12,682,101	-3.064%
2026-05-18	58.9000	60.24500	58.3200	59.7000	+0.134%	12,276,320	-1.441%
2026-05-15	57.9300	59.70000	57.5600	59.6200	+4.891%	16,712,329	-1.308%
2026-05-14	56.0000	57.27050	55.8450	56.8400	+1.175%	8,768,440	+3.519%
2026-05-13	56.2150	56.36000	55.4701	56.1800	-0.160%	6,925,419	+4.735%
2026-05-12	55.8000	56.42500	55.1700	56.2700	+2.049%	10,639,151	+4.567%
2026-05-11	54.0100	55.46000	54.0100	55.1400	+3.979%	13,719,764	+6.710%
2026-05-08	53.9100	54.25000	52.9850	53.0300	-1.687%	12,962,030	+10.956%
2026-05-07	53.9050	54.34000	53.1800	53.9400	-2.141%	18,219,346	+9.084%
2026-05-06	55.5200	56.69000	54.7400	55.1200	-7.112%	20,696,358	+6.749%
2026-05-05	59.6250	60.03000	59.1700	59.3400	-1.543%	9,435,124	-0.843%
2026-05-04	59.2500	60.38500	58.7000	60.2700	+2.657%	10,361,394	-2.373%
2026-05-01	60.0400	60.11000	57.9000	58.7100	-3.087%	13,859,604	+0.221%
2026-04-30	59.5900	60.75000	58.9300	60.5800	-0.296%	12,990,343	-2.872%
2026-04-29	59.3400	60.78500	58.6100	60.7600	+3.668%	13,821,778	-3.160%
2026-04-28	58.1000	59.00000	57.9201	58.6100	+2.340%	12,734,545	+0.392%
2026-04-27	57.3550	58.01500	56.9500	57.2700	+0.263%	7,551,744	+2.741%
2026-04-24	57.6000	57.75000	56.5150	57.1200	-1.228%	7,851,209	+3.011%
2026-04-23	57.5100	58.01500	56.8500	57.8300	+1.367%	9,731,243	+1.746%
2026-04-22	56.6100	57.11000	56.2000	57.0500	+1.278%	9,488,317	+3.138%
2026-04-21	54.5000	56.48000	54.3200	56.3300	+3.396%	15,401,200	+4.456%
2026-04-20	54.1200	54.96000	53.8700	54.4800	+1.283%	11,503,550	+8.003%
2026-04-17	53.6600	54.02500	51.9600	53.7900	-5.416%	24,183,756	+9.388%
2026-04-16	56.1800	57.05500	55.6100	56.8700	+1.863%	10,022,424	+3.464%
2026-04-15	55.4500	56.40000	55.1200	55.8300	+0.813%	12,237,976	+5.391%
2026-04-14	56.9200	57.00000	55.1000	55.3800	-4.616%	16,461,838	+6.248%
2026-04-13	58.6200	59.24000	57.4000	58.0600	+0.155%	14,482,168	+1.343%
2026-04-10	58.0400	58.82000	57.6299	57.9700	-0.957%	10,476,665	+1.501%
2026-04-09	60.1000	60.73000	58.2301	58.5300	-2.075%	15,496,340	+0.530%
2026-04-08	57.1700	59.98000	56.2500	59.7700	-5.037%	25,788,976	-1.556%
2026-04-07	63.5100	64.28000	62.4600	62.9400	-0.032%	13,460,370	-6.514%
2026-04-06	62.8850	63.34000	62.1800	62.9600	-0.016%	11,676,401	-6.544%
2026-04-02	64.6000	66.02000	62.3600	62.9700	+1.189%	22,356,777	-6.559%
2026-04-01	64.0800	65.57000	61.1700	62.2300	-4.262%	28,329,536	-5.448%
2026-03-31	65.9700	67.45000	62.7700	65.0000	-1.872%	34,955,870	-9.477%
2026-03-30	65.6150	67.05000	65.6150	66.2400	+1.408%	23,021,622	-11.171%
2026-03-27	64.5000	66.00000	64.2300	65.3200	+1.492%	20,170,904	-9.920%
2026-03-26	62.3500	64.44000	62.1400	64.3600	+4.058%	20,658,935	-8.577%
2026-03-25	60.3000	62.26000	60.2400	61.8500	+0.980%	14,016,786	-4.867%
2026-03-24	60.7800	62.10900	60.6000	61.2500	+1.559%	14,732,618	-3.935%
2026-03-23	58.5000	60.74500	58.1000	60.3100	-0.659%	23,805,468	-2.437%
2026-03-20	59.6800	61.37000	59.6300	60.7100	+1.897%	25,484,465	-3.080%
2026-03-19	58.9250	60.73000	58.8600	59.5800	+2.055%	24,790,653	-1.242%
2026-03-18	58.2400	58.82000	57.9450	58.3800	+1.126%	16,104,994	+0.788%
2026-03-17	57.5000	58.26000	57.2920	57.7300	+0.838%	13,180,390	+1.923%
2026-03-16	57.3350	57.98500	56.7100	57.2500	-1.088%	15,133,131	+2.777%
2026-03-13	57.7000	58.33000	57.0600	57.8800	-0.907%	16,303,327	+1.659%
2026-03-12	56.8000	59.15000	56.4200	58.4100	+5.092%	39,396,642	+0.736%
2026-03-11	53.5000	55.60000	53.3900	55.5800	+4.631%	21,062,519	+5.865%
2026-03-10	53.2500	54.00000	52.0500	53.1200	-3.453%	24,601,511	+10.768%
2026-03-09	54.4300	56.09000	54.0800	55.0200	+1.532%	33,141,003	+6.943%
2026-03-06	54.2000	55.17000	53.2950	54.1900	+1.784%	30,455,692	+8.581%
2026-03-05	54.0000	54.60000	53.1600	53.2400	-0.690%	17,679,541	+10.518%
2026-03-04	52.3750	53.85000	52.3700	53.6100	-0.130%	15,074,308	+9.756%
2026-03-03	55.0200	55.29000	53.0700	53.6800	-0.978%	24,194,516	+9.613%
2026-03-02	56.3400	56.34000	53.3200	54.2100	+2.129%	32,588,265	+8.541%
2026-02-27	52.6800	53.23500	51.8700	53.0800	+3.208%	13,122,455	+10.852%
2026-02-26	50.3000	51.97500	49.8100	51.4300	+0.962%	11,293,813	+14.408%
2026-02-25	52.0500	52.14000	50.6000	50.9400	-1.944%	8,689,054	+15.508%
2026-02-24	52.3350	52.49000	51.0700	51.9500	-0.916%	9,516,248	+13.263%
2026-02-23	52.2500	53.33000	52.0100	52.4300	+1.138%	13,784,016	+12.226%
2026-02-20	51.4200	52.20500	50.6000	51.8400	+0.602%	16,536,751	+13.503%
2026-02-19	49.7550	52.21500	49.6200	51.5300	+9.382%	35,384,021	+14.186%
2026-02-18	46.5400	47.43000	46.2550	47.1100	+2.547%	14,138,080	+24.899%
2026-02-17	46.2600	46.75990	45.0600	45.9400	-0.282%	8,315,238	+28.080%
2026-02-13	45.3000	46.52500	45.2700	46.0700	+1.275%	8,621,572	+27.719%
2026-02-12	47.0000	47.05000	44.8600	45.4900	-3.704%	12,430,041	+29.347%
2026-02-11	47.0000	47.69000	46.8300	47.2400	+2.096%	11,946,915	+24.555%
2026-02-10	46.7300	46.73000	46.0600	46.2700	-0.836%	8,482,065	+27.167%
2026-02-09	46.2500	46.80700	45.9700	46.6600	+0.756%	6,827,715	+26.104%
2026-02-06	44.8800	46.40000	44.8500	46.3100	+2.706%	8,746,379	+27.057%
2026-02-05	45.7500	46.04000	44.5200	45.0900	-3.427%	11,951,362	+30.495%
2026-02-04	45.2800	46.77500	45.2800	46.6900	+3.160%	18,471,724	+26.023%
2026-02-03	43.9850	45.36860	43.3100	45.2600	+3.333%	11,361,037	+30.004%
2026-02-02	43.8600	44.50000	43.6500	43.8000	-3.503%	12,146,318	+34.338%
2026-01-30	45.2400	45.50000	44.3350	45.3900	-0.066%	11,482,377	+29.632%
2026-01-29	46.1600	46.95000	45.3080	45.4200	+1.316%	17,850,015	+29.546%
2026-01-28	45.0000	45.17500	44.3900	44.8300	+0.629%	9,806,250	+31.251%
2026-01-27	44.0600	44.60000	43.8310	44.5500	+1.434%	9,205,752	+32.076%
2026-01-26	44.6500	44.78830	43.6100	43.9200	-0.408%	10,197,045	+33.971%
2026-01-23	43.7900	44.48000	43.6900	44.1000	+2.202%	11,408,177	+33.424%
2026-01-22	43.1350	43.33000	42.3500	43.1500	-0.827%	8,623,088	+36.362%
2026-01-21	42.7150	43.94080	42.7150	43.5100	+3.007%	9,276,098	+35.233%
2026-01-20	42.7700	42.93000	42.0533	42.2400	-1.077%	9,326,382	+39.299%
2026-01-16	43.0700	43.32000	42.6300	42.7000	-1.089%	11,064,153	+37.799%
2026-01-15	43.5300	43.91000	42.8000	43.1700	-2.595%	14,089,693	+36.298%
2026-01-14	43.5000	45.11000	43.4500	44.3200	+2.332%	14,308,852	+32.762%
2026-01-13	43.3400	44.15000	43.0501	43.3100	+1.381%	14,037,454	+35.858%
2026-01-12	43.0000	43.14000	42.2500	42.7200	-0.327%	8,062,112	+37.734%
2026-01-09	43.6000	43.86000	42.6810	42.8600	-0.856%	9,913,529	+37.284%
2026-01-08	41.1800	43.69000	41.0250	43.2300	+5.465%	15,669,692	+36.109%
2026-01-07	41.4100	41.68270	40.7285	40.9900	-1.797%	10,700,703	+43.547%
2026-01-06	41.3700	42.23000	41.2500	41.7400	+1.237%	14,049,443	+40.968%
2026-01-05	43.0400	43.20000	40.3850	41.2300	-2.714%	20,472,623	+42.712%
2026-01-02	41.2400	42.73500	41.0250	42.3800	+3.064%	10,796,209	+38.839%
2025-12-31	41.4600	41.50000	40.9915	41.1200	-0.820%	6,955,162	+43.093%
2025-12-30	40.5000	41.62000	40.4500	41.4600	+2.598%	10,902,443	+41.920%
2025-12-29	40.0900	40.43000	39.8950	40.4100	+1.405%	10,967,185	+45.608%
2025-12-26	39.8700	40.03500	39.4500	39.8500	-0.375%	6,105,221	+47.654%
2025-12-24	40.1000	40.23000	39.9400	40.0000	-0.249%	3,610,366	+47.100%
2025-12-23	40.3000	40.44000	39.7150	40.1000	-0.422%	7,789,204	+46.733%
2025-12-22	39.9100	40.47010	39.8300	40.2700	+1.641%	10,162,896	+46.114%
2025-12-19	39.7500	40.23000	39.5700	39.6200	-0.277%	14,401,453	+48.511%
2025-12-18	40.5400	40.54000	39.5350	39.7300	-2.215%	9,016,273	+48.100%
2025-12-17	39.3100	40.88000	39.2600	40.6300	+4.394%	13,922,034	+44.819%
2025-12-16	39.7900	39.83000	38.8000	38.9200	-3.160%	13,132,314	+51.182%
2025-12-15	41.0200	41.04000	39.7650	40.1900	-2.143%	11,340,687	+46.405%
2025-12-12	41.3500	41.52200	40.9100	41.0700	-0.316%	6,806,567	+43.268%
2025-12-11	41.1000	41.64000	40.9000	41.2000	-1.317%	8,293,091	+42.816%
2025-12-10	41.4900	41.78000	41.1650	41.7500	+0.481%	9,360,078	+40.934%
2025-12-09	41.1500	41.77500	41.0400	41.5500	+0.459%	7,130,432	+41.613%
2025-12-08	41.8500	42.11000	41.1900	41.3600	-2.522%	12,403,589	+42.263%
2025-12-05	42.5600	43.20500	42.3900	42.4300	-0.562%	10,001,100	+38.675%
2025-12-04	42.5000	42.72500	42.3000	42.6700	+0.518%	4,918,598	+37.895%
2025-12-03	42.2900	42.90000	42.2600	42.4500	+1.120%	7,048,951	+38.610%
2025-12-02	42.2300	42.23000	41.4100	41.9800	-0.850%	7,968,086	+40.162%
2025-12-01	41.8300	42.74000	41.7850	42.3400	+0.810%	7,489,565	+38.970%
2025-11-28	41.4200	42.33000	41.3900	42.0000	+1.400%	4,146,971	+40.095%
2025-11-26	41.3900	42.01000	41.3300	41.4200	+0.024%	7,102,426	+42.057%
2025-11-25	41.2100	41.53000	40.8500	41.4100	-0.048%	7,723,134	+42.091%
2025-11-24	41.4000	41.60000	40.6200	41.4300	-0.024%	8,827,168	+42.023%
2025-11-21	41.0100	41.53500	40.4000	41.4400	+0.558%	9,188,752	+41.988%
2025-11-20	41.7700	42.61000	41.1700	41.2100	-0.579%	9,621,855	+42.781%
2025-11-19	41.5350	41.76500	40.9371	41.4500	-2.516%	7,079,174	+41.954%
2025-11-18	41.5000	42.66000	41.2000	42.5200	+1.991%	7,943,361	+38.382%
2025-11-17	42.5400	42.66500	41.6150	41.6900	-2.502%	8,068,263	+41.137%
2025-11-14	42.0250	43.08500	41.9200	42.7600	+1.761%	8,609,701	+37.605%
2025-11-13	42.1600	42.44990	41.6650	42.0200	+0.215%	8,670,685	+40.029%
2025-11-12	41.3500	42.14500	41.3400	41.9300	+0.191%	10,927,179	+40.329%
2025-11-11	42.4200	43.42000	41.8000	41.8500	+0.120%	18,086,476	+40.597%
2025-11-10	41.6200	41.82000	40.8850	41.8000	+1.186%	11,902,271	+40.766%
2025-11-07	40.4100	41.32000	40.3100	41.3100	+2.506%	10,780,138	+42.435%
2025-11-06	40.0000	40.68000	39.8300	40.3000	+1.384%	9,987,453	+46.005%
2025-11-05	40.0800	40.42500	39.7500	39.7500	-0.823%	8,251,122	+48.025%
2025-11-04	40.2200	40.29000	39.7500	40.0800	-2.053%	7,720,784	+46.806%
2025-11-03	41.0500	41.10000	40.3200	40.9200	-0.680%	7,293,360	+43.793%
2025-10-31	40.8000	41.35000	40.6500	41.2000	+1.229%	7,211,588	+42.816%
2025-10-30	40.3200	41.33000	40.0942	40.7000	+0.296%	9,549,039	+44.570%
2025-10-29	40.8000	41.12000	40.4710	40.5800	-0.612%	10,865,768	+44.998%
2025-10-28	42.0000	42.11000	40.8100	40.8300	-3.475%	13,300,101	+44.110%
2025-10-27	42.8500	42.95990	42.1100	42.3000	-0.634%	7,546,253	+39.102%
2025-10-24	43.0000	43.17500	42.5300	42.5700	-0.723%	7,213,344	+38.219%
2025-10-23	43.1400	43.34790	42.7200	42.8800	+2.756%	13,814,633	+37.220%
2025-10-22	41.2200	41.85500	40.9000	41.7300	+2.004%	11,053,045	+41.002%
2025-10-21	41.0000	41.34500	40.6150	40.9100	-0.292%	8,552,710	+43.828%
2025-10-20	40.9600	41.46000	40.8400	41.0300	+0.318%	8,810,963	+43.407%
2025-10-17	40.8000	41.07000	40.5200	40.9000	-0.341%	9,536,635	+43.863%
2025-10-16	41.9900	42.08970	40.5100	41.0400	-2.006%	10,736,380	+43.372%
2025-10-15	42.5000	42.57000	41.6400	41.8800	-0.946%	8,304,434	+40.497%
2025-10-14	41.9400	42.52820	41.5200	42.2800	-0.330%	9,011,843	+39.167%
2025-10-13	42.8700	42.87000	42.1292	42.4200	+0.641%	8,521,487	+38.708%
2025-10-10	44.1200	44.12500	42.1500	42.1500	-5.323%	17,095,076	+39.597%
2025-10-09	45.3600	45.74360	44.4000	44.5200	-1.155%	12,263,657	+32.165%
2025-10-08	45.3700	45.46000	44.6600	45.0400	-0.640%	7,592,587	+30.639%
2025-10-07	45.2500	45.41000	44.8050	45.3300	-0.154%	8,613,801	+29.804%
2025-10-06	45.0000	45.98000	44.6500	45.4000	+1.226%	13,261,355	+29.604%
2025-10-03	44.9700	45.33000	44.5700	44.8500	+1.402%	17,360,502	+31.193%
2025-10-02	47.8600	47.92000	43.8400	44.2300	-7.313%	44,032,949	+33.032%
2025-10-01	47.4550	47.99000	47.1250	47.7200	+0.995%	9,794,106	+23.303%
2025-09-30	47.4400	49.45000	46.4400	47.2500	-1.767%	16,686,206	+24.529%
2025-09-29	48.2500	48.88000	47.6850	48.1000	+1.327%	18,526,885	+22.328%
2025-09-26	47.2100	48.51500	47.0800	47.4700	+1.021%	10,208,712	+23.952%
2025-09-25	46.6600	47.20500	46.4600	46.9900	+0.213%	7,482,261	+25.218%
2025-09-24	46.9000	47.45510	46.6500	46.8900	+1.012%	7,333,508	+25.485%
2025-09-23	46.1100	47.23500	45.9950	46.4200	+1.442%	8,996,749	+26.756%
2025-09-22	45.7500	46.25500	45.4400	45.7600	-0.738%	9,758,174	+28.584%
2025-09-19	47.3600	47.36000	45.9800	46.1000	-2.660%	14,274,585	+27.636%
2025-09-18	47.0700	47.59000	46.7500	47.3600	+0.360%	8,438,063	+24.240%
2025-09-17	47.3400	47.99000	46.9500	47.1900	-1.193%	8,920,105	+24.687%
2025-09-16	45.7800	47.88000	45.7000	47.7600	+5.036%	13,816,546	+23.199%
2025-09-15	45.8600	45.93500	45.1845	45.4700	-0.438%	5,727,361	+29.404%
2025-09-12	46.2600	46.55000	45.6550	45.6700	-0.761%	5,328,082	+28.837%
2025-09-11	45.7000	46.26000	45.5900	46.0200	-0.626%	5,064,687	+27.857%
2025-09-10	45.1300	46.31000	44.9800	46.3100	+2.592%	7,474,738	+27.057%
2025-09-09	45.7400	46.28500	45.1100	45.1400	-0.529%	6,085,779	+30.350%
2025-09-08	46.1500	46.22500	44.7700	45.3800	-1.154%	7,573,718	+29.661%
2025-09-05	46.2400	46.24000	45.2300	45.9100	-1.502%	9,840,623	+28.164%
2025-09-04	46.3000	46.79540	45.0000	46.6100	+0.670%	7,596,309	+26.239%
2025-09-03	47.6400	48.08000	46.0500	46.3000	-3.642%	9,513,100	+27.084%
2025-09-02	47.4500	48.10500	47.0600	48.0500	+0.924%	7,540,141	+22.456%
2025-08-29	47.5500	48.03000	47.4350	47.6100	+0.210%	5,796,567	+23.587%
2025-08-28	46.9800	47.60000	46.5850	47.5100	+1.365%	7,998,624	+23.848%
2025-08-27	45.9500	47.12500	45.8700	46.8700	+1.803%	8,590,743	+25.539%
2025-08-26	46.0500	46.37500	45.5400	46.0400	-0.776%	8,983,782	+27.802%
2025-08-25	45.7300	46.48500	45.5400	46.4000	+1.244%	8,649,160	+26.810%
2025-08-22	44.8200	46.02000	44.7600	45.8300	+2.850%	11,276,760	+28.388%
2025-08-21	44.1300	44.91000	43.8100	44.5600	+0.655%	6,643,792	+32.047%
2025-08-20	43.9500	44.41500	43.6200	44.2700	+0.705%	8,073,902	+32.912%
2025-08-19	44.0500	44.66000	43.7050	43.9600	-0.565%	7,332,533	+33.849%
2025-08-18	43.9800	44.62000	43.6664	44.2100	-0.897%	8,605,518	+33.092%
2025-08-15	44.6900	45.06500	44.3350	44.6100	-0.357%	8,764,760	+31.899%
2025-08-14	44.6200	44.84000	43.9800	44.7700	+0.045%	6,943,657	+31.427%
2025-08-13	44.0400	44.78500	43.8800	44.7500	+1.359%	8,117,371	+31.486%
2025-08-12	43.8700	44.74000	43.6300	44.1500	+1.007%	8,264,552	+33.273%
2025-08-11	44.3500	44.45000	43.6200	43.7100	-1.376%	8,904,141	+34.615%
2025-08-08	43.7100	44.86000	43.4600	44.3200	+1.675%	13,395,662	+32.762%
2025-08-07	43.9000	45.13000	43.5200	43.5900	+2.468%	19,232,383	+34.985%
2025-08-06	43.3100	43.82500	42.3150	42.5400	-1.253%	14,901,382	+38.317%
2025-08-05	42.9900	43.13000	42.4450	43.0800	+0.513%	7,979,618	+36.583%
2025-08-04	42.8400	43.49000	42.6300	42.8600	-1.267%	13,041,685	+37.284%
2025-08-01	43.5900	43.72500	42.5300	43.4100	-1.206%	14,411,582	+35.545%
2025-07-31	43.9200	44.80000	43.8400	43.9400	-1.058%	8,419,308	+33.910%
2025-07-30	45.1200	45.23000	44.0400	44.4100	-2.310%	7,880,396	+32.493%
2025-07-29	45.4150	45.64000	44.6247	45.4600	-0.198%	12,012,532	+29.432%
2025-07-28	45.1000	45.61000	45.0250	45.5500	+1.879%	7,675,642	+29.177%
2025-07-25	44.6700	44.99000	44.2900	44.7100	+0.179%	5,640,803	+31.604%
2025-07-24	44.3300	44.88000	44.0850	44.6300	+0.428%	7,445,067	+31.840%
2025-07-23	43.7800	44.48000	43.5350	44.4400	+2.020%	7,440,812	+32.403%
2025-07-22	43.1500	43.83000	43.0400	43.5600	+1.302%	7,747,711	+35.078%
2025-07-21	43.7500	43.90000	42.9550	43.0000	-1.421%	7,429,430	+36.837%
2025-07-18	44.0300	44.54500	43.2550	43.6200	+0.161%	11,723,917	+34.892%
2025-07-17	42.5750	43.62000	42.3600	43.5500	+2.158%	11,308,162	+35.109%
2025-07-16	42.9000	43.06000	42.0518	42.6300	-0.141%	13,669,014	+38.025%
2025-07-15	44.9400	45.14000	42.4800	42.6900	-5.281%	29,967,088	+37.831%
2025-07-14	45.9550	45.95500	44.5900	45.0700	-2.678%	10,955,088	+30.552%
2025-07-11	45.6900	46.44000	45.6100	46.3100	+1.003%	7,604,573	+27.057%
2025-07-10	45.2900	45.94500	44.7297	45.8500	+0.614%	7,672,488	+28.332%
2025-07-09	45.5800	45.85000	45.2300	45.5700	-0.393%	8,685,266	+29.120%
2025-07-08	43.3600	45.87000	43.3100	45.7500	+5.536%	15,728,961	+28.612%
2025-07-07	43.5100	44.17000	42.7903	43.3500	-1.027%	12,454,543	+35.732%
2025-07-03	43.7500	44.06000	43.6500	43.8000	-0.296%	4,579,237	+34.338%
2025-07-02	43.4300	44.03000	42.7700	43.9300	+2.497%	8,795,835	+33.940%
2025-07-01	42.0650	43.24000	41.6500	42.8600	+2.023%	10,608,101	+37.284%
2025-06-30	42.3900	42.44000	41.9250	42.0100	-1.385%	9,624,080	+40.062%
2025-06-27	43.3000	43.30990	42.3300	42.6000	-1.297%	20,706,994	+38.122%
2025-06-26	42.5000	43.24000	42.3651	43.1600	+1.744%	11,948,973	+36.330%
2025-06-25	42.4250	42.83500	42.1100	42.4200	-0.141%	13,625,457	+38.708%
2025-06-24	42.6300	43.55000	42.1550	42.4800	-3.345%	20,545,113	+38.512%
2025-06-23	46.8900	47.32990	43.6000	43.9500	-3.682%	27,895,527	+33.879%
2025-06-20	45.5600	45.89540	45.3600	45.6300	+0.617%	23,635,516	+28.950%
2025-06-18	46.2600	46.80520	45.1300	45.3500	-1.370%	15,678,165	+29.746%
2025-06-17	45.9800	46.71000	45.4200	45.9800	+1.434%	16,066,826	+27.969%
2025-06-16	46.0850	46.57500	44.8500	45.3300	-2.411%	19,689,022	+29.804%
2025-06-13	46.5600	46.64000	45.5900	46.4500	+3.776%	23,657,354	+26.674%
2025-06-12	44.4650	44.77000	44.0536	44.7600	-0.178%	9,681,767	+31.457%
2025-06-11	44.3700	44.96500	43.8400	44.8400	+2.118%	9,400,328	+31.222%
2025-06-10	43.4400	44.42000	43.3100	43.9100	+1.549%	9,153,382	+34.001%
2025-06-09	43.0000	43.62500	42.7150	43.2400	+1.646%	9,766,707	+36.078%
2025-06-06	42.1300	42.83500	42.1300	42.5400	+1.722%	6,850,087	+38.317%
2025-06-05	42.2750	42.32000	41.7015	41.8200	-0.215%	7,026,625	+40.698%
2025-06-04	42.6600	43.22000	41.7100	41.9100	-1.827%	11,577,597	+40.396%
2025-06-03	41.4850	43.03000	40.9600	42.6900	+3.016%	12,204,363	+37.831%
2025-06-02	41.7900	42.03500	41.0000	41.4400	+1.618%	8,003,732	+41.988%
2025-05-30	41.0600	41.15000	40.5050	40.7800	-1.640%	8,919,917	+44.286%
2025-05-29	41.3900	41.51000	40.8846	41.4600	+0.827%	5,928,851	+41.920%
2025-05-28	41.8300	42.05000	41.0500	41.1200	-1.201%	6,722,317	+43.093%
2025-05-27	41.5000	41.65000	41.0600	41.6200	+0.799%	7,682,357	+41.374%
2025-05-23	40.5800	41.41500	40.4100	41.2900	+0.511%	6,511,722	+42.504%
2025-05-22	40.8250	41.33000	40.1550	41.0800	-0.122%	8,588,484	+43.233%
2025-05-21	41.9400	41.94000	41.1050	41.1300	-1.838%	11,243,006	+43.059%
2025-05-20	42.3100	42.36000	41.7200	41.9000	-0.969%	5,922,230	+40.430%
2025-05-19	42.5300	42.55000	41.8850	42.3100	-1.696%	8,309,818	+39.069%
2025-05-16	43.6600	43.79550	42.6550	43.0400	-0.761%	7,578,976	+36.710%
2025-05-15	43.0050	43.41000	42.3950	43.3700	-1.027%	10,017,111	+35.670%
2025-05-14	43.8800	44.06000	43.6050	43.8200	-1.284%	8,668,092	+34.277%
2025-05-13	43.9400	44.68500	43.6750	44.3900	+1.208%	12,907,891	+32.552%
2025-05-12	44.1200	44.93000	43.7100	43.8600	+4.032%	17,874,190	+34.154%
2025-05-09	41.9700	42.33500	41.4400	42.1600	+1.737%	11,651,259	+39.564%
2025-05-08	40.0800	41.85000	39.6500	41.4400	+6.229%	22,520,541	+41.988%
2025-05-07	39.4900	39.52160	38.7150	39.0100	-0.687%	12,673,146	+50.833%
2025-05-06	39.3100	39.85500	38.9700	39.2800	+1.211%	9,333,604	+49.796%
2025-05-05	39.7000	39.71000	38.7500	38.8100	-4.432%	15,394,617	+51.610%
2025-05-02	40.9000	41.16000	39.7500	40.6100	+0.420%	10,594,792	+44.890%
2025-05-01	39.3150	40.82000	39.2300	40.4400	+2.614%	10,678,163	+45.500%
2025-04-30	39.6400	39.65500	38.8716	39.4100	-2.330%	11,058,010	+49.302%
2025-04-29	39.8900	40.54500	39.8100	40.3500	-0.395%	6,906,813	+45.824%
2025-04-28	40.2400	40.83000	40.1750	40.5100	+0.372%	5,504,046	+45.248%
2025-04-25	39.9500	40.44000	39.7800	40.3600	-0.025%	6,409,349	+45.788%
2025-04-24	40.0450	40.63000	39.8300	40.3700	+1.356%	7,860,621	+45.752%
2025-04-23	40.7000	41.07000	39.4900	39.8300	-0.350%	10,980,014	+47.728%
2025-04-22	39.6000	40.37000	39.2301	39.9700	+2.435%	7,442,120	+47.210%
2025-04-21	39.1000	39.10000	38.3600	39.0200	-1.738%	8,489,087	+50.794%
2025-04-17	38.9500	40.58840	38.8606	39.7100	+3.277%	13,297,471	+48.174%
2025-04-16	38.0000	39.27500	37.9750	38.4500	+1.720%	11,399,444	+53.030%
2025-04-15	37.6400	38.62800	37.6150	37.8000	-0.264%	9,350,335	+55.661%
2025-04-14	38.7000	38.77000	37.4050	37.9000	+0.611%	12,666,749	+55.251%
2025-04-11	36.6200	37.94500	35.6650	37.6700	+3.290%	17,827,080	+56.199%
2025-04-10	38.6600	38.68000	35.8250	36.4700	-9.346%	26,434,133	+61.338%
2025-04-09	35.5400	40.82000	34.7850	40.2300	+11.410%	40,101,195	+46.259%
2025-04-08	39.7000	39.82500	35.3500	36.1100	-6.813%	24,882,071	+62.947%
2025-04-07	38.9300	40.80990	37.6700	38.7500	-4.415%	26,817,826	+51.845%
2025-04-04	42.4100	42.79000	39.6000	40.5400	-7.654%	44,692,206	+45.141%
2025-04-03	46.5000	47.05500	43.7800	43.9000	-11.008%	24,998,799	+34.032%
2025-04-02	48.6900	49.36000	48.6100	49.3300	+0.285%	6,164,727	+19.278%
2025-04-01	49.1200	49.34500	48.6000	49.1900	-0.344%	5,909,184	+19.618%
2025-03-31	48.4100	49.77870	48.4100	49.3600	+1.085%	8,425,437	+19.206%