Dark

OXY
Occidental Petroleum Corporation
stock NYSE

At Close

Aug 5, 2026 3:59:59 PM EDT

53.81USD-2.306%(-1.27)8,497,412

51.30Bid 57.06Ask 5.76Spread

Pre-market

Aug 5, 2026 9:26:30 AM EDT

55.35USD+0.490%(+0.27)14,657

After-hours

Aug 5, 2026 4:59:30 PM EDT

54.95USD+2.117%(+1.14)79,581

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	55.5800	55.5800	53.6600	53.8100	-2.323%	8,497,412	0.000%
2026-08-04	54.3000	55.3700	53.7600	55.0900	-0.685%	9,032,472	-2.323%
2026-08-03	55.6400	56.1250	54.8600	55.4700	-2.804%	8,665,144	-2.993%
2026-07-31	56.0000	57.1000	55.5500	57.0700	+2.002%	6,836,511	-5.712%
2026-07-30	55.0400	55.9800	54.7300	55.9500	-0.143%	6,281,797	-3.825%
2026-07-29	55.7250	56.3150	55.3300	56.0300	+3.894%	9,568,803	-3.962%
2026-07-28	55.0000	55.4250	53.7500	53.9300	-1.820%	7,922,894	-0.223%
2026-07-27	55.5400	56.4900	54.9050	54.9300	-4.136%	8,471,829	-2.039%
2026-07-24	57.3000	57.9300	56.8301	57.3000	-0.521%	8,129,530	-6.091%
2026-07-23	58.6400	58.9900	57.5000	57.6000	+0.174%	9,043,808	-6.580%
2026-07-22	57.4700	57.8200	57.0900	57.5000	+1.770%	7,569,994	-6.417%
2026-07-21	55.5400	56.5000	55.3600	56.5000	+2.374%	7,558,387	-4.761%
2026-07-20	54.2100	55.6699	54.0000	55.1900	+0.602%	7,887,310	-2.500%
2026-07-17	54.6500	55.1700	54.0050	54.8600	+2.255%	7,919,258	-1.914%
2026-07-16	53.9100	54.2000	53.5300	53.6500	-0.223%	6,536,142	+0.298%
2026-07-15	54.5600	54.6600	52.9505	53.7700	-1.466%	8,792,014	+0.074%
2026-07-14	55.0000	55.4900	53.8100	54.5700	-0.438%	11,115,188	-1.393%
2026-07-13	54.0900	55.1097	53.4450	54.8100	+3.630%	12,864,190	-1.824%
2026-07-10	52.5300	53.0600	51.8650	52.8900	+1.128%	6,623,890	+1.739%
2026-07-09	52.8700	52.9400	52.0000	52.3000	-2.407%	8,296,431	+2.887%
2026-07-08	52.9000	54.8900	52.4700	53.5900	+3.696%	20,822,333	+0.411%
2026-07-07	49.4100	51.8750	49.3850	51.6800	+5.880%	11,662,005	+4.122%
2026-07-06	48.7100	49.2700	48.6900	48.8100	-0.204%	6,667,402	+10.244%
2026-07-02	48.4400	48.9700	48.2700	48.9100	+2.023%	8,553,607	+10.018%
2026-07-01	48.3750	48.7222	47.7700	47.9400	-1.297%	8,501,191	+12.244%
2026-06-30	49.1800	49.7150	48.5500	48.5700	-1.059%	10,121,389	+10.789%
2026-06-29	50.0100	50.4100	49.0500	49.0900	-1.800%	9,708,701	+9.615%
2026-06-26	50.9400	51.0700	49.8500	49.9900	-2.382%	12,790,869	+7.642%
2026-06-25	51.0900	51.7500	50.4400	51.2100	+0.235%	7,428,068	+5.077%
2026-06-24	51.0000	51.3800	50.2950	51.0900	-2.183%	7,858,065	+5.324%
2026-06-23	52.1000	52.5800	51.6600	52.2300	+0.442%	9,887,729	+3.025%
2026-06-22	52.0250	52.2800	51.1100	52.0000	+0.347%	9,212,291	+3.481%
2026-06-18	52.4000	52.4150	51.1850	51.8200	-2.300%	13,871,778	+3.840%
2026-06-17	53.4800	53.9950	52.8300	53.0400	-1.174%	8,258,235	+1.452%
2026-06-16	53.7000	54.1700	53.4000	53.6700	-1.451%	9,747,735	+0.261%
2026-06-15	53.4500	54.9750	53.1100	54.4600	-3.679%	10,657,307	-1.194%
2026-06-12	54.7400	57.3200	54.6003	56.5400	+1.929%	10,460,984	-4.828%
2026-06-11	57.5100	58.2000	55.4600	55.4700	-2.855%	12,019,936	-2.993%
2026-06-10	56.9700	58.4600	56.6500	57.1000	+0.973%	9,048,559	-5.762%
2026-06-09	56.9200	57.0650	55.6100	56.5500	-1.618%	11,180,049	-4.845%
2026-06-08	57.4100	58.1600	57.1800	57.4800	+0.966%	8,703,552	-6.385%
2026-06-05	58.8000	58.8900	56.8500	56.9300	-2.966%	8,194,307	-5.480%
2026-06-04	58.6500	58.9450	58.1300	58.6700	-1.626%	8,535,899	-8.284%
2026-06-03	59.5200	60.5000	59.1200	59.6400	+0.931%	8,662,919	-9.775%
2026-06-02	58.0050	59.4100	57.8300	59.0900	+0.289%	9,612,563	-8.936%
2026-06-01	57.9400	59.8900	57.8600	58.9200	+4.044%	12,362,372	-8.673%
2026-05-29	57.0500	57.0500	56.0250	56.6300	-1.204%	14,401,175	-4.980%
2026-05-28	57.7400	58.2050	56.9700	57.3200	+0.756%	10,911,195	-6.124%
2026-05-27	56.6000	57.9100	55.7000	56.8900	-0.992%	11,363,764	-5.414%
2026-05-26	58.4000	59.1000	57.4600	57.4600	-2.296%	10,569,968	-6.352%
2026-05-22	58.6900	59.1700	58.0700	58.8100	-0.034%	7,923,086	-8.502%
2026-05-21	60.6500	60.8400	58.0200	58.8300	-0.068%	13,984,284	-8.533%
2026-05-20	60.5000	61.2400	58.8300	58.8700	-3.015%	12,476,273	-8.595%
2026-05-19	60.1300	60.9400	59.6300	60.7000	+1.675%	12,682,101	-11.351%
2026-05-18	58.9000	60.2450	58.3200	59.7000	+0.134%	12,276,320	-9.866%
2026-05-15	57.9300	59.7000	57.5600	59.6200	+4.891%	16,712,329	-9.745%
2026-05-14	56.0000	57.2705	55.8450	56.8400	+1.175%	8,768,440	-5.331%
2026-05-13	56.2150	56.3600	55.4701	56.1800	-0.160%	6,925,419	-4.219%
2026-05-12	55.8000	56.4250	55.1700	56.2700	+2.049%	10,639,151	-4.372%
2026-05-11	54.0100	55.4600	54.0100	55.1400	+3.979%	13,719,764	-2.412%
2026-05-08	53.9100	54.2500	52.9850	53.0300	-1.687%	12,962,030	+1.471%
2026-05-07	53.9050	54.3400	53.1800	53.9400	-2.141%	18,219,346	-0.241%
2026-05-06	55.5200	56.6900	54.7400	55.1200	-7.112%	20,696,358	-2.377%
2026-05-05	59.6250	60.0300	59.1700	59.3400	-1.543%	9,435,124	-9.319%
2026-05-04	59.2500	60.3850	58.7000	60.2700	+2.657%	10,361,394	-10.718%
2026-05-01	60.0400	60.1100	57.9000	58.7100	-3.087%	13,859,604	-8.346%
2026-04-30	59.5900	60.7500	58.9300	60.5800	-0.296%	12,990,343	-11.175%
2026-04-29	59.3400	60.7850	58.6100	60.7600	+3.668%	13,821,778	-11.438%
2026-04-28	58.1000	59.0000	57.9201	58.6100	+2.340%	12,734,545	-8.190%
2026-04-27	57.3550	58.0150	56.9500	57.2700	+0.263%	7,551,744	-6.042%
2026-04-24	57.6000	57.7500	56.5150	57.1200	-1.228%	7,851,209	-5.795%
2026-04-23	57.5100	58.0150	56.8500	57.8300	+1.367%	9,731,243	-6.951%
2026-04-22	56.6100	57.1100	56.2000	57.0500	+1.278%	9,488,317	-5.679%
2026-04-21	54.5000	56.4800	54.3200	56.3300	+3.396%	15,401,200	-4.474%
2026-04-20	54.1200	54.9600	53.8700	54.4800	+1.283%	11,503,550	-1.230%
2026-04-17	53.6600	54.0250	51.9600	53.7900	-5.416%	24,183,756	+0.037%
2026-04-16	56.1800	57.0550	55.6100	56.8700	+1.863%	10,022,424	-5.381%
2026-04-15	55.4500	56.4000	55.1200	55.8300	+0.813%	12,237,976	-3.618%
2026-04-14	56.9200	57.0000	55.1000	55.3800	-4.616%	16,461,838	-2.835%
2026-04-13	58.6200	59.2400	57.4000	58.0600	+0.155%	14,482,168	-7.320%
2026-04-10	58.0400	58.8200	57.6299	57.9700	-0.957%	10,476,665	-7.176%
2026-04-09	60.1000	60.7300	58.2301	58.5300	-2.075%	15,496,340	-8.064%
2026-04-08	57.1700	59.9800	56.2500	59.7700	-5.037%	25,788,976	-9.972%
2026-04-07	63.5100	64.2800	62.4600	62.9400	-0.032%	13,460,370	-14.506%
2026-04-06	62.8850	63.3400	62.1800	62.9600	-0.016%	11,676,401	-14.533%
2026-04-02	64.6000	66.0200	62.3600	62.9700	+1.189%	22,356,777	-14.547%
2026-04-01	64.0800	65.5700	61.1700	62.2300	-4.262%	28,329,536	-13.530%
2026-03-31	65.9700	67.4500	62.7700	65.0000	-1.872%	34,955,870	-17.215%
2026-03-30	65.6150	67.0500	65.6150	66.2400	+1.408%	23,021,622	-18.765%
2026-03-27	64.5000	66.0000	64.2300	65.3200	+1.492%	20,170,904	-17.621%
2026-03-26	62.3500	64.4400	62.1400	64.3600	+4.058%	20,658,935	-16.392%
2026-03-25	60.3000	62.2600	60.2400	61.8500	+0.980%	14,016,786	-12.999%
2026-03-24	60.7800	62.1090	60.6000	61.2500	+1.559%	14,732,618	-12.147%
2026-03-23	58.5000	60.7450	58.1000	60.3100	-0.659%	23,805,468	-10.778%
2026-03-20	59.6800	61.3700	59.6300	60.7100	+1.897%	25,484,465	-11.366%
2026-03-19	58.9250	60.7300	58.8600	59.5800	+2.055%	24,790,653	-9.684%
2026-03-18	58.2400	58.8200	57.9450	58.3800	+1.126%	16,104,994	-7.828%
2026-03-17	57.5000	58.2600	57.2920	57.7300	+0.838%	13,180,390	-6.790%
2026-03-16	57.3350	57.9850	56.7100	57.2500	-1.088%	15,133,131	-6.009%
2026-03-13	57.7000	58.3300	57.0600	57.8800	-0.907%	16,303,327	-7.032%
2026-03-12	56.8000	59.1500	56.4200	58.4100	+5.092%	39,396,642	-7.875%
2026-03-11	53.5000	55.6000	53.3900	55.5800	+4.631%	21,062,519	-3.185%
2026-03-10	53.2500	54.0000	52.0500	53.1200	-3.453%	24,601,511	+1.299%
2026-03-09	54.4300	56.0900	54.0800	55.0200	+1.532%	33,141,003	-2.199%
2026-03-06	54.2000	55.1700	53.2950	54.1900	+1.784%	30,455,692	-0.701%
2026-03-05	54.0000	54.6000	53.1600	53.2400	-0.690%	17,679,541	+1.071%
2026-03-04	52.3750	53.8500	52.3700	53.6100	-0.130%	15,074,308	+0.373%
2026-03-03	55.0200	55.2900	53.0700	53.6800	-0.978%	24,194,516	+0.242%
2026-03-02	56.3400	56.3400	53.3200	54.2100	+2.129%	32,588,265	-0.738%
2026-02-27	52.6800	53.2350	51.8700	53.0800	+3.208%	13,122,455	+1.375%
2026-02-26	50.3000	51.9750	49.8100	51.4300	+0.962%	11,293,813	+4.628%
2026-02-25	52.0500	52.1400	50.6000	50.9400	-1.944%	8,689,054	+5.634%
2026-02-24	52.3350	52.4900	51.0700	51.9500	-0.916%	9,516,248	+3.580%
2026-02-23	52.2500	53.3300	52.0100	52.4300	+1.138%	13,784,016	+2.632%
2026-02-20	51.4200	52.2050	50.6000	51.8400	+0.602%	16,536,751	+3.800%
2026-02-19	49.7550	52.2150	49.6200	51.5300	+9.382%	35,384,021	+4.425%
2026-02-18	46.5400	47.4300	46.2550	47.1100	+2.547%	14,138,080	+14.222%
2026-02-17	46.2600	46.7599	45.0600	45.9400	-0.282%	8,315,238	+17.131%
2026-02-13	45.3000	46.5250	45.2700	46.0700	+1.275%	8,621,572	+16.801%
2026-02-12	47.0000	47.0500	44.8600	45.4900	-3.704%	12,430,041	+18.290%
2026-02-11	47.0000	47.6900	46.8300	47.2400	+2.096%	11,946,915	+13.908%
2026-02-10	46.7300	46.7300	46.0600	46.2700	-0.836%	8,482,065	+16.296%
2026-02-09	46.2500	46.8070	45.9700	46.6600	+0.756%	6,827,715	+15.324%
2026-02-06	44.8800	46.4000	44.8500	46.3100	+2.706%	8,746,379	+16.195%
2026-02-05	45.7500	46.0400	44.5200	45.0900	-3.427%	11,951,362	+19.339%
2026-02-04	45.2800	46.7750	45.2800	46.6900	+3.160%	18,471,724	+15.250%
2026-02-03	43.9850	45.3686	43.3100	45.2600	+3.333%	11,361,037	+18.891%
2026-02-02	43.8600	44.5000	43.6500	43.8000	-3.503%	12,146,318	+22.854%
2026-01-30	45.2400	45.5000	44.3350	45.3900	-0.066%	11,482,377	+18.550%
2026-01-29	46.1600	46.9500	45.3080	45.4200	+1.316%	17,850,015	+18.472%
2026-01-28	45.0000	45.1750	44.3900	44.8300	+0.629%	9,806,250	+20.031%
2026-01-27	44.0600	44.6000	43.8310	44.5500	+1.434%	9,205,752	+20.786%
2026-01-26	44.6500	44.7883	43.6100	43.9200	-0.408%	10,197,045	+22.518%
2026-01-23	43.7900	44.4800	43.6900	44.1000	+2.202%	11,408,177	+22.018%
2026-01-22	43.1350	43.3300	42.3500	43.1500	-0.827%	8,623,088	+24.705%
2026-01-21	42.7150	43.9408	42.7150	43.5100	+3.007%	9,276,098	+23.673%
2026-01-20	42.7700	42.9300	42.0533	42.2400	-1.077%	9,326,382	+27.391%
2026-01-16	43.0700	43.3200	42.6300	42.7000	-1.089%	11,064,153	+26.019%
2026-01-15	43.5300	43.9100	42.8000	43.1700	-2.595%	14,089,693	+24.647%
2026-01-14	43.5000	45.1100	43.4500	44.3200	+2.332%	14,308,852	+21.412%
2026-01-13	43.3400	44.1500	43.0501	43.3100	+1.381%	14,037,454	+24.244%
2026-01-12	43.0000	43.1400	42.2500	42.7200	-0.327%	8,062,112	+25.960%
2026-01-09	43.6000	43.8600	42.6810	42.8600	-0.856%	9,913,529	+25.548%
2026-01-08	41.1800	43.6900	41.0250	43.2300	+5.465%	15,669,692	+24.474%
2026-01-07	41.4100	41.6827	40.7285	40.9900	-1.797%	10,700,703	+31.276%
2026-01-06	41.3700	42.2300	41.2500	41.7400	+1.237%	14,049,443	+28.917%
2026-01-05	43.0400	43.2000	40.3850	41.2300	-2.714%	20,472,623	+30.512%
2026-01-02	41.2400	42.7350	41.0250	42.3800	+3.064%	10,796,209	+26.970%
2025-12-31	41.4600	41.5000	40.9915	41.1200	-0.820%	6,955,162	+30.861%
2025-12-30	40.5000	41.6200	40.4500	41.4600	+2.598%	10,902,443	+29.788%
2025-12-29	40.0900	40.4300	39.8950	40.4100	+1.405%	10,967,185	+33.160%
2025-12-26	39.8700	40.0350	39.4500	39.8500	-0.375%	6,105,221	+35.031%
2025-12-24	40.1000	40.2300	39.9400	40.0000	-0.249%	3,610,366	+34.525%
2025-12-23	40.3000	40.4400	39.7150	40.1000	-0.422%	7,789,204	+34.190%
2025-12-22	39.9100	40.4701	39.8300	40.2700	+1.641%	10,162,896	+33.623%
2025-12-19	39.7500	40.2300	39.5700	39.6200	-0.277%	14,401,453	+35.815%
2025-12-18	40.5400	40.5400	39.5350	39.7300	-2.215%	9,016,273	+35.439%
2025-12-17	39.3100	40.8800	39.2600	40.6300	+4.394%	13,922,034	+32.439%
2025-12-16	39.7900	39.8300	38.8000	38.9200	-3.160%	13,132,314	+38.258%
2025-12-15	41.0200	41.0400	39.7650	40.1900	-2.143%	11,340,687	+33.889%
2025-12-12	41.3500	41.5220	40.9100	41.0700	-0.316%	6,806,567	+31.020%
2025-12-11	41.1000	41.6400	40.9000	41.2000	-1.317%	8,293,091	+30.607%
2025-12-10	41.4900	41.7800	41.1650	41.7500	+0.481%	9,360,078	+28.886%
2025-12-09	41.1500	41.7750	41.0400	41.5500	+0.459%	7,130,432	+29.507%
2025-12-08	41.8500	42.1100	41.1900	41.3600	-2.522%	12,403,589	+30.102%
2025-12-05	42.5600	43.2050	42.3900	42.4300	-0.562%	10,001,100	+26.821%
2025-12-04	42.5000	42.7250	42.3000	42.6700	+0.518%	4,918,598	+26.107%
2025-12-03	42.2900	42.9000	42.2600	42.4500	+1.120%	7,048,951	+26.761%
2025-12-02	42.2300	42.2300	41.4100	41.9800	-0.850%	7,968,086	+28.180%
2025-12-01	41.8300	42.7400	41.7850	42.3400	+0.810%	7,489,565	+27.090%
2025-11-28	41.4200	42.3300	41.3900	42.0000	+1.400%	4,146,971	+28.119%
2025-11-26	41.3900	42.0100	41.3300	41.4200	+0.024%	7,102,426	+29.913%
2025-11-25	41.2100	41.5300	40.8500	41.4100	-0.048%	7,723,134	+29.944%
2025-11-24	41.4000	41.6000	40.6200	41.4300	-0.024%	8,827,168	+29.882%
2025-11-21	41.0100	41.5350	40.4000	41.4400	+0.558%	9,188,752	+29.850%
2025-11-20	41.7700	42.6100	41.1700	41.2100	-0.579%	9,621,855	+30.575%
2025-11-19	41.5350	41.7650	40.9371	41.4500	-2.516%	7,079,174	+29.819%
2025-11-18	41.5000	42.6600	41.2000	42.5200	+1.991%	7,943,361	+26.552%
2025-11-17	42.5400	42.6650	41.6150	41.6900	-2.502%	8,068,263	+29.072%
2025-11-14	42.0250	43.0850	41.9200	42.7600	+1.761%	8,609,701	+25.842%
2025-11-13	42.1600	42.4499	41.6650	42.0200	+0.215%	8,670,685	+28.058%
2025-11-12	41.3500	42.1450	41.3400	41.9300	+0.191%	10,927,179	+28.333%
2025-11-11	42.4200	43.4200	41.8000	41.8500	+0.120%	18,086,476	+28.578%
2025-11-10	41.6200	41.8200	40.8850	41.8000	+1.186%	11,902,271	+28.732%
2025-11-07	40.4100	41.3200	40.3100	41.3100	+2.506%	10,780,138	+30.259%
2025-11-06	40.0000	40.6800	39.8300	40.3000	+1.384%	9,987,453	+33.524%
2025-11-05	40.0800	40.4250	39.7500	39.7500	-0.823%	8,251,122	+35.371%
2025-11-04	40.2200	40.2900	39.7500	40.0800	-2.053%	7,720,784	+34.256%
2025-11-03	41.0500	41.1000	40.3200	40.9200	-0.680%	7,293,360	+31.500%
2025-10-31	40.8000	41.3500	40.6500	41.2000	+1.229%	7,211,588	+30.607%
2025-10-30	40.3200	41.3300	40.0942	40.7000	+0.296%	9,549,039	+32.211%
2025-10-29	40.8000	41.1200	40.4710	40.5800	-0.612%	10,865,768	+32.602%
2025-10-28	42.0000	42.1100	40.8100	40.8300	-3.475%	13,300,101	+31.790%
2025-10-27	42.8500	42.9599	42.1100	42.3000	-0.634%	7,546,253	+27.210%
2025-10-24	43.0000	43.1750	42.5300	42.5700	-0.723%	7,213,344	+26.404%
2025-10-23	43.1400	43.3479	42.7200	42.8800	+2.756%	13,814,633	+25.490%
2025-10-22	41.2200	41.8550	40.9000	41.7300	+2.004%	11,053,045	+28.948%
2025-10-21	41.0000	41.3450	40.6150	40.9100	-0.292%	8,552,710	+31.533%
2025-10-20	40.9600	41.4600	40.8400	41.0300	+0.318%	8,810,963	+31.148%
2025-10-17	40.8000	41.0700	40.5200	40.9000	-0.341%	9,536,635	+31.565%
2025-10-16	41.9900	42.0897	40.5100	41.0400	-2.006%	10,736,380	+31.116%
2025-10-15	42.5000	42.5700	41.6400	41.8800	-0.946%	8,304,434	+28.486%
2025-10-14	41.9400	42.5282	41.5200	42.2800	-0.330%	9,011,843	+27.271%
2025-10-13	42.8700	42.8700	42.1292	42.4200	+0.641%	8,521,487	+26.851%
2025-10-10	44.1200	44.1250	42.1500	42.1500	-5.323%	17,095,076	+27.663%
2025-10-09	45.3600	45.7436	44.4000	44.5200	-1.155%	12,263,657	+20.867%
2025-10-08	45.3700	45.4600	44.6600	45.0400	-0.640%	7,592,587	+19.472%
2025-10-07	45.2500	45.4100	44.8050	45.3300	-0.154%	8,613,801	+18.707%
2025-10-06	45.0000	45.9800	44.6500	45.4000	+1.226%	13,261,355	+18.524%
2025-10-03	44.9700	45.3300	44.5700	44.8500	+1.402%	17,360,502	+19.978%
2025-10-02	47.8600	47.9200	43.8400	44.2300	-7.313%	44,032,949	+21.660%
2025-10-01	47.4550	47.9900	47.1250	47.7200	+0.995%	9,794,106	+12.762%
2025-09-30	47.4400	49.4500	46.4400	47.2500	-1.767%	16,686,206	+13.884%
2025-09-29	48.2500	48.8800	47.6850	48.1000	+1.327%	18,526,885	+11.871%
2025-09-26	47.2100	48.5150	47.0800	47.4700	+1.021%	10,208,712	+13.356%
2025-09-25	46.6600	47.2050	46.4600	46.9900	+0.213%	7,482,261	+14.514%
2025-09-24	46.9000	47.4551	46.6500	46.8900	+1.012%	7,333,508	+14.758%
2025-09-23	46.1100	47.2350	45.9950	46.4200	+1.442%	8,996,749	+15.920%
2025-09-22	45.7500	46.2550	45.4400	45.7600	-0.738%	9,758,174	+17.592%
2025-09-19	47.3600	47.3600	45.9800	46.1000	-2.660%	14,274,585	+16.725%
2025-09-18	47.0700	47.5900	46.7500	47.3600	+0.360%	8,438,063	+13.619%
2025-09-17	47.3400	47.9900	46.9500	47.1900	-1.193%	8,920,105	+14.028%
2025-09-16	45.7800	47.8800	45.7000	47.7600	+5.036%	13,816,546	+12.668%
2025-09-15	45.8600	45.9350	45.1845	45.4700	-0.438%	5,727,361	+18.342%
2025-09-12	46.2600	46.5500	45.6550	45.6700	-0.761%	5,328,082	+17.824%
2025-09-11	45.7000	46.2600	45.5900	46.0200	-0.626%	5,064,687	+16.927%
2025-09-10	45.1300	46.3100	44.9800	46.3100	+2.592%	7,474,738	+16.195%
2025-09-09	45.7400	46.2850	45.1100	45.1400	-0.529%	6,085,779	+19.207%
2025-09-08	46.1500	46.2250	44.7700	45.3800	-1.154%	7,573,718	+18.576%
2025-09-05	46.2400	46.2400	45.2300	45.9100	-1.502%	9,840,623	+17.208%
2025-09-04	46.3000	46.7954	45.0000	46.6100	+0.670%	7,596,309	+15.447%
2025-09-03	47.6400	48.0800	46.0500	46.3000	-3.642%	9,513,100	+16.220%
2025-09-02	47.4500	48.1050	47.0600	48.0500	+0.924%	7,540,141	+11.988%
2025-08-29	47.5500	48.0300	47.4350	47.6100	+0.210%	5,796,567	+13.022%
2025-08-28	46.9800	47.6000	46.5850	47.5100	+1.365%	7,998,624	+13.260%
2025-08-27	45.9500	47.1250	45.8700	46.8700	+1.803%	8,590,743	+14.807%
2025-08-26	46.0500	46.3750	45.5400	46.0400	-0.776%	8,983,782	+16.877%
2025-08-25	45.7300	46.4850	45.5400	46.4000	+1.244%	8,649,160	+15.970%
2025-08-22	44.8200	46.0200	44.7600	45.8300	+2.850%	11,276,760	+17.412%
2025-08-21	44.1300	44.9100	43.8100	44.5600	+0.655%	6,643,792	+20.759%
2025-08-20	43.9500	44.4150	43.6200	44.2700	+0.705%	8,073,902	+21.550%
2025-08-19	44.0500	44.6600	43.7050	43.9600	-0.565%	7,332,533	+22.407%
2025-08-18	43.9800	44.6200	43.6664	44.2100	-0.897%	8,605,518	+21.715%
2025-08-15	44.6900	45.0650	44.3350	44.6100	-0.357%	8,764,760	+20.623%
2025-08-14	44.6200	44.8400	43.9800	44.7700	+0.045%	6,943,657	+20.192%
2025-08-13	44.0400	44.7850	43.8800	44.7500	+1.359%	8,117,371	+20.246%
2025-08-12	43.8700	44.7400	43.6300	44.1500	+1.007%	8,264,552	+21.880%
2025-08-11	44.3500	44.4500	43.6200	43.7100	-1.376%	8,904,141	+23.107%
2025-08-08	43.7100	44.8600	43.4600	44.3200	+1.675%	13,395,662	+21.412%
2025-08-07	43.9000	45.1300	43.5200	43.5900	+2.468%	19,232,383	+23.446%
2025-08-06	43.3100	43.8250	42.3150	42.5400	-1.253%	14,901,382	+26.493%
2025-08-05	42.9900	43.1300	42.4450	43.0800	+0.513%	7,979,618	+24.907%
2025-08-04	42.8400	43.4900	42.6300	42.8600	-1.267%	13,041,685	+25.548%
2025-08-01	43.5900	43.7250	42.5300	43.4100	-1.206%	14,411,582	+23.958%
2025-07-31	43.9200	44.8000	43.8400	43.9400	-1.058%	8,419,308	+22.462%
2025-07-30	45.1200	45.2300	44.0400	44.4100	-2.310%	7,880,396	+21.166%
2025-07-29	45.4150	45.6400	44.6247	45.4600	-0.198%	12,012,532	+18.368%
2025-07-28	45.1000	45.6100	45.0250	45.5500	+1.879%	7,675,642	+18.134%
2025-07-25	44.6700	44.9900	44.2900	44.7100	+0.179%	5,640,803	+20.353%
2025-07-24	44.3300	44.8800	44.0850	44.6300	+0.428%	7,445,067	+20.569%
2025-07-23	43.7800	44.4800	43.5350	44.4400	+2.020%	7,440,812	+21.085%
2025-07-22	43.1500	43.8300	43.0400	43.5600	+1.302%	7,747,711	+23.531%
2025-07-21	43.7500	43.9000	42.9550	43.0000	-1.421%	7,429,430	+25.140%
2025-07-18	44.0300	44.5450	43.2550	43.6200	+0.161%	11,723,917	+23.361%
2025-07-17	42.5750	43.6200	42.3600	43.5500	+2.158%	11,308,162	+23.559%
2025-07-16	42.9000	43.0600	42.0518	42.6300	-0.141%	13,669,014	+26.226%
2025-07-15	44.9400	45.1400	42.4800	42.6900	-5.281%	29,967,088	+26.048%
2025-07-14	45.9550	45.9550	44.5900	45.0700	-2.678%	10,955,088	+19.392%
2025-07-11	45.6900	46.4400	45.6100	46.3100	+1.003%	7,604,573	+16.195%
2025-07-10	45.2900	45.9450	44.7297	45.8500	+0.614%	7,672,488	+17.361%
2025-07-09	45.5800	45.8500	45.2300	45.5700	-0.393%	8,685,266	+18.082%
2025-07-08	43.3600	45.8700	43.3100	45.7500	+5.536%	15,728,961	+17.617%
2025-07-07	43.5100	44.1700	42.7903	43.3500	-1.027%	12,454,543	+24.129%
2025-07-03	43.7500	44.0600	43.6500	43.8000	-0.296%	4,579,237	+22.854%
2025-07-02	43.4300	44.0300	42.7700	43.9300	+2.497%	8,795,835	+22.490%
2025-07-01	42.0650	43.2400	41.6500	42.8600	+2.023%	10,608,101	+25.548%
2025-06-30	42.3900	42.4400	41.9250	42.0100	-1.385%	9,624,080	+28.089%
2025-06-27	43.3000	43.3099	42.3300	42.6000	-1.297%	20,706,994	+26.315%
2025-06-26	42.5000	43.2400	42.3651	43.1600	+1.744%	11,948,973	+24.676%
2025-06-25	42.4250	42.8350	42.1100	42.4200	-0.141%	13,625,457	+26.851%
2025-06-24	42.6300	43.5500	42.1550	42.4800	-3.345%	20,545,113	+26.671%
2025-06-23	46.8900	47.3299	43.6000	43.9500	-3.682%	27,895,527	+22.435%
2025-06-20	45.5600	45.8954	45.3600	45.6300	+0.617%	23,635,516	+17.927%
2025-06-18	46.2600	46.8052	45.1300	45.3500	-1.370%	15,678,165	+18.655%
2025-06-17	45.9800	46.7100	45.4200	45.9800	+1.434%	16,066,826	+17.029%
2025-06-16	46.0850	46.5750	44.8500	45.3300	-2.411%	19,689,022	+18.707%
2025-06-13	46.5600	46.6400	45.5900	46.4500	+3.776%	23,657,354	+15.845%
2025-06-12	44.4650	44.7700	44.0536	44.7600	-0.178%	9,681,767	+20.219%
2025-06-11	44.3700	44.9650	43.8400	44.8400	+2.118%	9,400,328	+20.004%
2025-06-10	43.4400	44.4200	43.3100	43.9100	+1.549%	9,153,382	+22.546%
2025-06-09	43.0000	43.6250	42.7150	43.2400	+1.646%	9,766,707	+24.445%
2025-06-06	42.1300	42.8350	42.1300	42.5400	+1.722%	6,850,087	+26.493%
2025-06-05	42.2750	42.3200	41.7015	41.8200	-0.215%	7,026,625	+28.670%
2025-06-04	42.6600	43.2200	41.7100	41.9100	-1.827%	11,577,597	+28.394%
2025-06-03	41.4850	43.0300	40.9600	42.6900	+3.016%	12,204,363	+26.048%
2025-06-02	41.7900	42.0350	41.0000	41.4400	+1.618%	8,003,732	+29.850%
2025-05-30	41.0600	41.1500	40.5050	40.7800	-1.640%	8,919,917	+31.952%
2025-05-29	41.3900	41.5100	40.8846	41.4600	+0.827%	5,928,851	+29.788%
2025-05-28	41.8300	42.0500	41.0500	41.1200	-1.201%	6,722,317	+30.861%
2025-05-27	41.5000	41.6500	41.0600	41.6200	+0.799%	7,682,357	+29.289%
2025-05-23	40.5800	41.4150	40.4100	41.2900	+0.511%	6,511,722	+30.322%
2025-05-22	40.8250	41.3300	40.1550	41.0800	-0.122%	8,588,484	+30.988%
2025-05-21	41.9400	41.9400	41.1050	41.1300	-1.838%	11,243,006	+30.829%
2025-05-20	42.3100	42.3600	41.7200	41.9000	-0.969%	5,922,230	+28.425%
2025-05-19	42.5300	42.5500	41.8850	42.3100	-1.696%	8,309,818	+27.180%
2025-05-16	43.6600	43.7955	42.6550	43.0400	-0.761%	7,578,976	+25.023%
2025-05-15	43.0050	43.4100	42.3950	43.3700	-1.027%	10,017,111	+24.072%
2025-05-14	43.8800	44.0600	43.6050	43.8200	-1.284%	8,668,092	+22.798%
2025-05-13	43.9400	44.6850	43.6750	44.3900	+1.208%	12,907,891	+21.221%
2025-05-12	44.1200	44.9300	43.7100	43.8600	+4.032%	17,874,190	+22.686%
2025-05-09	41.9700	42.3350	41.4400	42.1600	+1.737%	11,651,259	+27.633%
2025-05-08	40.0800	41.8500	39.6500	41.4400	+6.229%	22,520,541	+29.850%
2025-05-07	39.4900	39.5216	38.7150	39.0100	-0.687%	12,673,146	+37.939%
2025-05-06	39.3100	39.8550	38.9700	39.2800	+1.211%	9,333,604	+36.991%
2025-05-05	39.7000	39.7100	38.7500	38.8100	-4.432%	15,394,617	+38.650%
2025-05-02	40.9000	41.1600	39.7500	40.6100	+0.420%	10,594,792	+32.504%
2025-05-01	39.3150	40.8200	39.2300	40.4400	+2.614%	10,678,163	+33.061%
2025-04-30	39.6400	39.6550	38.8716	39.4100	-2.330%	11,058,010	+36.539%
2025-04-29	39.8900	40.5450	39.8100	40.3500	-0.395%	6,906,813	+33.358%
2025-04-28	40.2400	40.8300	40.1750	40.5100	+0.372%	5,504,046	+32.831%
2025-04-25	39.9500	40.4400	39.7800	40.3600	-0.025%	6,409,349	+33.325%
2025-04-24	40.0450	40.6300	39.8300	40.3700	+1.356%	7,860,621	+33.292%
2025-04-23	40.7000	41.0700	39.4900	39.8300	-0.350%	10,980,014	+35.099%
2025-04-22	39.6000	40.3700	39.2301	39.9700	+2.435%	7,442,120	+34.626%
2025-04-21	39.1000	39.1000	38.3600	39.0200	-1.738%	8,489,087	+37.904%
2025-04-17	38.9500	40.5884	38.8606	39.7100	+3.277%	13,297,471	+35.507%
2025-04-16	38.0000	39.2750	37.9750	38.4500	+1.720%	11,399,444	+39.948%
2025-04-15	37.6400	38.6280	37.6150	37.8000	-0.264%	9,350,335	+42.354%
2025-04-14	38.7000	38.7700	37.4050	37.9000	+0.611%	12,666,749	+41.979%
2025-04-11	36.6200	37.9450	35.6650	37.6700	+3.290%	17,827,080	+42.846%
2025-04-10	38.6600	38.6800	35.8250	36.4700	-9.346%	26,434,133	+47.546%
2025-04-09	35.5400	40.8200	34.7850	40.2300	+11.410%	40,101,195	+33.756%
2025-04-08	39.7000	39.8250	35.3500	36.1100	-6.813%	24,882,071	+49.017%
2025-04-07	38.9300	40.8099	37.6700	38.7500	-4.415%	26,817,826	+38.865%
2025-04-04	42.4100	42.7900	39.6000	40.5400	-7.654%	44,692,206	+32.733%
2025-04-03	46.5000	47.0550	43.7800	43.9000	-11.008%	24,998,799	+22.574%
2025-04-02	48.6900	49.3600	48.6100	49.3300	+0.285%	6,164,727	+9.082%
2025-04-01	49.1200	49.3450	48.6000	49.1900	-0.344%	5,909,184	+9.392%
2025-03-31	48.4100	49.7787	48.4100	49.3600	+1.085%	8,425,437	+9.015%
2025-03-28	49.4700	49.4900	48.2300	48.8300	-1.373%	7,897,846	+10.199%
2025-03-27	49.6000	50.1700	49.0200	49.5100	-0.482%	10,818,036	+8.685%
2025-03-26	49.5200	50.4700	49.2750	49.7500	+1.510%	11,079,769	+8.161%
2025-03-25	48.3600	49.2900	48.2700	49.0100	+2.275%	11,024,897	+9.794%
2025-03-24	47.6200	48.5500	47.5600	47.9200	-0.042%	9,844,673	+12.291%
2025-03-21	47.7300	48.1300	47.5150	47.9400	-0.042%	21,202,121	+12.244%
2025-03-20	47.6300	48.1600	47.1700	47.9600	0.000%	8,993,661	+12.198%
2025-03-19	47.5600	48.4750	47.5600	47.9600	+0.651%	9,766,502	+12.198%
2025-03-18	47.7000	47.8500	46.9300	47.6500	+0.825%	8,242,555	+12.928%
2025-03-17	46.5300	47.5100	46.5100	47.2600	+1.569%	9,206,640	+13.860%
2025-03-14	45.7500	46.7200	45.6101	46.5300	+2.376%	11,434,665	+15.646%
2025-03-13	45.8000	46.6380	44.9600	45.4500	-1.410%	11,370,904	+18.394%
2025-03-12	46.2700	46.5900	45.7850	46.1000	-0.389%	8,484,363	+16.725%
2025-03-11	47.4900	47.9800	46.1000	46.2800	-2.280%	10,825,103	+16.271%
2025-03-10	47.1000	47.6900	46.6500	47.3600	+0.254%	12,407,188	+13.619%
2025-03-07	46.3500	47.4900	46.2000	47.2400	+3.347%	11,277,371	+13.908%
2025-03-06	45.1500	46.1100	44.9100	45.7100	+0.439%	10,611,930	+17.720%
2025-03-05	46.0000	46.0600	44.7000	45.5100	-2.192%	17,018,524	+18.238%
2025-03-04	46.2400	47.4200	45.2200	46.5300	+0.172%	15,465,628	+15.646%
2025-03-03	49.1500	49.4000	45.8650	46.4500	-4.894%	24,824,776	+15.845%
2025-02-28	48.4800	48.9300	47.7500	48.8400	+0.391%	12,221,384	+10.176%
2025-02-27	48.9000	49.4300	48.3400	48.6500	+0.206%	10,387,355	+10.606%
2025-02-26	49.0200	49.2000	48.2600	48.5500	-0.695%	7,181,482	+10.834%
2025-02-25	49.8100	49.9600	48.5700	48.8900	-1.945%	11,008,673	+10.063%
2025-02-24	50.0700	50.4000	49.5000	49.8600	-1.111%	10,436,413	+7.922%
2025-02-21	51.8000	51.9900	50.3850	50.4200	-3.206%	12,834,794	+6.724%
2025-02-20	51.1700	52.5800	50.4900	52.0900	+2.157%	14,025,235	+3.302%
2025-02-19	49.5000	52.1700	49.3000	50.9900	+4.402%	26,955,281	+5.530%
2025-02-18	48.8600	49.1400	47.9100	48.8400	+1.623%	15,227,872	+10.176%
2025-02-14	48.2300	49.0876	48.0100	48.0600	+0.376%	10,343,404	+11.964%
2025-02-13	47.9900	48.1600	47.6646	47.8800	+0.105%	8,372,791	+12.385%