SDRL
Seadrill Limited
stockNYSE
Market OpenOct 5, 2026 1:49:08 PM EDT
45.71USD+4.242%(+1.86)362,468
39.43Bid45.80Ask6.37SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
44.50USD+1.482%(+0.65)
SDRL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 44.00 | 46.00 | 43.90 | 45.71 | +4.242% | 362,468 | 0.000% |
| 2026-10-02 | 44.52 | 44.89 | 43.64 | 43.85 | -2.685% | 595,189 | +4.242% |
| 2026-10-01 | 44.70 | 45.63 | 43.72 | 45.06 | +0.873% | 683,686 | +1.443% |
| 2026-09-30 | 44.80 | 45.57 | 44.20 | 44.67 | +0.224% | 669,505 | +2.328% |
| 2026-09-29 | 44.85 | 45.30 | 44.29 | 44.57 | -2.216% | 581,420 | +2.558% |
| 2026-09-28 | 46.11 | 46.60 | 45.41 | 45.58 | +0.022% | 609,021 | +0.285% |
| 2026-09-25 | 46.02 | 46.67 | 45.11 | 45.57 | -1.958% | 573,075 | +0.307% |
| 2026-09-24 | 46.83 | 47.34 | 46.08 | 46.48 | +0.108% | 508,390 | -1.657% |
| 2026-09-23 | 47.08 | 47.99 | 46.07 | 46.43 | -0.896% | 296,322 | -1.551% |
| 2026-09-22 | 47.21 | 47.45 | 45.82 | 46.85 | +0.580% | 482,331 | -2.433% |
| 2026-09-21 | 47.46 | 47.66 | 46.22 | 46.58 | -1.916% | 356,850 | -1.868% |
| 2026-09-18 | 48.25 | 48.26 | 47.09 | 47.49 | -1.289% | 825,745 | -3.748% |
| 2026-09-17 | 47.72 | 48.72 | 47.47 | 48.11 | +0.564% | 443,171 | -4.989% |
| 2026-09-16 | 50.21 | 50.21 | 47.25 | 47.84 | -3.859% | 665,974 | -4.452% |
| 2026-09-15 | 46.71 | 49.83 | 46.42 | 49.76 | +6.166% | 1,096,015 | -8.139% |
| 2026-09-14 | 48.27 | 48.27 | 46.30 | 46.87 | -2.150% | 940,868 | -2.475% |
| 2026-09-11 | 48.50 | 48.81 | 47.32 | 47.90 | -1.156% | 645,812 | -4.572% |
| 2026-09-10 | 49.07 | 49.22 | 47.37 | 48.46 | +0.916% | 473,262 | -5.675% |
| 2026-09-09 | 48.88 | 49.71 | 47.98 | 48.02 | -0.394% | 668,937 | -4.810% |
| 2026-09-08 | 49.80 | 50.25 | 48.06 | 48.21 | -1.773% | 650,550 | -5.186% |
| 2026-09-04 | 49.50 | 49.96 | 48.69 | 49.08 | -1.977% | 385,016 | -6.866% |
| 2026-09-03 | 50.67 | 50.98 | 49.68 | 50.07 | -0.832% | 578,378 | -8.708% |
| 2026-09-02 | 49.20 | 51.08 | 48.59 | 50.49 | +2.768% | 418,136 | -9.467% |
| 2026-09-01 | 49.39 | 49.59 | 48.95 | 49.13 | +0.842% | 527,902 | -6.961% |
| 2026-08-31 | 48.70 | 49.53 | 48.20 | 48.72 | +2.353% | 403,599 | -6.178% |
| 2026-08-28 | 48.26 | 48.86 | 47.53 | 47.60 | -1.612% | 343,816 | -3.971% |
| 2026-08-27 | 46.25 | 48.59 | 46.01 | 48.38 | +3.842% | 1,112,461 | -5.519% |
| 2026-08-26 | 47.18 | 47.27 | 46.15 | 46.59 | -1.062% | 546,990 | -1.889% |
| 2026-08-25 | 46.07 | 47.91 | 46.07 | 47.09 | +0.706% | 445,949 | -2.931% |
| 2026-08-24 | 46.71 | 47.47 | 45.87 | 46.76 | -1.121% | 390,938 | -2.246% |
| 2026-08-21 | 48.29 | 48.95 | 47.18 | 47.29 | -1.253% | 427,067 | -3.341% |
| 2026-08-20 | 47.25 | 48.13 | 47.22 | 47.89 | +3.524% | 457,417 | -4.552% |
| 2026-08-19 | 46.67 | 47.51 | 46.11 | 46.26 | -0.495% | 416,876 | -1.189% |
| 2026-08-18 | 47.68 | 47.98 | 46.38 | 46.49 | -0.874% | 437,663 | -1.678% |
| 2026-08-17 | 48.10 | 48.11 | 46.38 | 46.90 | -2.251% | 864,918 | -2.537% |
| 2026-08-14 | 47.36 | 48.76 | 47.36 | 47.98 | +2.063% | 452,522 | -4.731% |
| 2026-08-13 | 46.07 | 47.21 | 46.07 | 47.01 | +0.621% | 497,507 | -2.765% |
| 2026-08-12 | 46.30 | 47.12 | 45.60 | 46.72 | +0.043% | 556,090 | -2.162% |
| 2026-08-11 | 46.06 | 47.35 | 45.47 | 46.70 | -0.128% | 1,253,541 | -2.120% |
| 2026-08-10 | 46.59 | 47.44 | 45.08 | 46.76 | +8.141% | 1,236,039 | -2.246% |
| 2026-08-07 | 42.55 | 43.92 | 42.39 | 43.24 | +0.699% | 523,171 | +5.712% |
| 2026-08-06 | 42.70 | 43.58 | 42.18 | 42.94 | +3.470% | 627,041 | +6.451% |
| 2026-08-05 | 42.58 | 43.00 | 41.37 | 41.50 | -2.330% | 751,780 | +10.145% |
| 2026-08-04 | 41.96 | 42.61 | 41.52 | 42.49 | -0.258% | 762,375 | +7.578% |
| 2026-08-03 | 45.36 | 45.38 | 42.35 | 42.60 | -4.996% | 579,092 | +7.300% |
| 2026-07-31 | 44.07 | 45.27 | 43.48 | 44.84 | +3.700% | 683,780 | +1.940% |
| 2026-07-30 | 41.45 | 43.61 | 41.45 | 43.24 | +4.596% | 1,073,567 | +5.712% |
| 2026-07-29 | 42.23 | 43.13 | 40.49 | 41.34 | +0.805% | 926,209 | +10.571% |
| 2026-07-28 | 42.85 | 42.96 | 40.93 | 41.01 | -4.584% | 791,167 | +11.461% |
| 2026-07-27 | 44.09 | 44.50 | 42.87 | 42.98 | -4.340% | 806,570 | +6.352% |
| 2026-07-24 | 45.54 | 45.88 | 44.50 | 44.93 | -1.274% | 584,643 | +1.736% |
| 2026-07-23 | 45.22 | 45.72 | 44.90 | 45.51 | +1.539% | 616,256 | +0.439% |
| 2026-07-22 | 44.42 | 44.98 | 44.12 | 44.82 | +1.980% | 551,050 | +1.986% |
| 2026-07-21 | 43.15 | 44.17 | 42.47 | 43.95 | +3.436% | 452,000 | +4.005% |
| 2026-07-20 | 43.39 | 43.48 | 42.42 | 42.49 | -1.415% | 465,073 | +7.578% |
| 2026-07-17 | 42.30 | 43.21 | 41.74 | 43.10 | +2.060% | 672,090 | +6.056% |
| 2026-07-16 | 42.30 | 43.70 | 42.16 | 42.23 | -1.470% | 518,897 | +8.241% |
| 2026-07-15 | 43.39 | 43.62 | 41.89 | 42.86 | -0.464% | 790,469 | +6.650% |
| 2026-07-14 | 42.83 | 43.39 | 42.37 | 43.06 | +1.893% | 1,021,377 | +6.154% |
| 2026-07-13 | 40.91 | 42.56 | 40.91 | 42.26 | +4.371% | 596,552 | +8.164% |
| 2026-07-10 | 40.12 | 40.99 | 39.95 | 40.49 | +1.887% | 729,995 | +12.892% |
| 2026-07-09 | 40.74 | 40.85 | 39.03 | 39.74 | -2.646% | 848,178 | +15.023% |
| 2026-07-08 | 39.51 | 40.87 | 39.51 | 40.82 | +5.424% | 1,018,285 | +11.979% |
| 2026-07-07 | 38.87 | 39.47 | 37.91 | 38.72 | +0.965% | 870,293 | +18.053% |
| 2026-07-06 | 39.50 | 40.32 | 38.32 | 38.35 | -3.812% | 825,401 | +19.192% |
| 2026-07-02 | 39.24 | 40.25 | 39.16 | 39.87 | +2.625% | 588,786 | +14.648% |
| 2026-07-01 | 38.45 | 39.65 | 38.37 | 38.85 | +2.723% | 1,492,023 | +17.658% |
| 2026-06-30 | 39.09 | 40.12 | 37.72 | 37.82 | -2.223% | 1,077,655 | +20.862% |
| 2026-06-29 | 38.80 | 39.87 | 38.35 | 38.68 | -0.922% | 944,466 | +18.175% |
| 2026-06-26 | 38.14 | 39.14 | 38.04 | 39.04 | +1.720% | 4,281,118 | +17.085% |
| 2026-06-25 | 37.36 | 38.51 | 37.34 | 38.38 | +1.804% | 798,312 | +19.098% |
| 2026-06-24 | 38.84 | 38.94 | 37.31 | 37.70 | -5.205% | 1,341,194 | +21.247% |
| 2026-06-23 | 39.75 | 40.78 | 39.28 | 39.77 | -0.301% | 1,095,722 | +14.936% |
| 2026-06-22 | 38.45 | 39.96 | 38.23 | 39.89 | +3.503% | 1,214,232 | +14.590% |
| 2026-06-18 | 40.19 | 40.35 | 37.39 | 38.54 | -4.153% | 1,360,961 | +18.604% |
| 2026-06-17 | 40.36 | 40.99 | 39.86 | 40.21 | -0.025% | 583,177 | +13.678% |
| 2026-06-16 | 41.93 | 42.44 | 40.05 | 40.22 | -5.119% | 621,281 | +13.650% |
| 2026-06-15 | 42.84 | 43.16 | 42.01 | 42.39 | -4.203% | 983,136 | +7.832% |
| 2026-06-12 | 44.17 | 45.02 | 43.57 | 44.25 | -0.315% | 576,490 | +3.299% |
| 2026-06-11 | 45.25 | 45.47 | 43.87 | 44.39 | -0.937% | 624,421 | +2.974% |
| 2026-06-10 | 44.66 | 45.76 | 44.29 | 44.81 | +1.725% | 698,764 | +2.008% |
| 2026-06-09 | 45.48 | 45.73 | 43.41 | 44.05 | -3.123% | 787,678 | +3.768% |
| 2026-06-08 | 45.05 | 46.15 | 45.05 | 45.47 | +2.456% | 811,527 | +0.528% |
| 2026-06-05 | 45.84 | 46.38 | 44.07 | 44.38 | -2.825% | 669,770 | +2.997% |
| 2026-06-04 | 45.25 | 46.60 | 45.25 | 45.67 | -0.349% | 668,332 | +0.088% |
| 2026-06-03 | 47.63 | 47.71 | 45.80 | 45.83 | -3.333% | 820,951 | -0.262% |
| 2026-06-02 | 47.53 | 48.38 | 47.29 | 47.41 | -0.878% | 527,892 | -3.586% |
| 2026-06-01 | 47.47 | 48.74 | 47.38 | 47.83 | +1.399% | 613,706 | -4.432% |
| 2026-05-29 | 47.88 | 48.36 | 46.75 | 47.17 | -1.627% | 584,081 | -3.095% |
| 2026-05-28 | 48.05 | 48.49 | 47.59 | 47.95 | +0.756% | 424,707 | -4.672% |
| 2026-05-27 | 48.76 | 48.76 | 47.38 | 47.59 | -4.322% | 543,006 | -3.950% |
| 2026-05-26 | 50.66 | 51.38 | 49.46 | 49.74 | -2.432% | 418,532 | -8.102% |
| 2026-05-22 | 51.52 | 51.71 | 49.08 | 50.98 | -1.259% | 407,418 | -10.337% |
| 2026-05-21 | 54.11 | 54.31 | 51.52 | 51.63 | -4.033% | 566,552 | -11.466% |
| 2026-05-20 | 54.31 | 55.47 | 53.09 | 53.80 | -0.793% | 859,070 | -15.037% |
| 2026-05-19 | 54.76 | 55.20 | 53.51 | 54.23 | -1.040% | 568,017 | -15.711% |
| 2026-05-18 | 52.28 | 55.17 | 52.28 | 54.80 | +3.985% | 1,191,257 | -16.588% |
| 2026-05-15 | 51.37 | 52.87 | 50.88 | 52.70 | +2.589% | 949,974 | -13.264% |
| 2026-05-14 | 50.15 | 51.52 | 49.91 | 51.37 | +2.637% | 566,500 | -11.018% |
| 2026-05-13 | 50.10 | 50.65 | 49.41 | 50.05 | +0.180% | 778,386 | -8.671% |
| 2026-05-12 | 50.33 | 51.68 | 49.85 | 49.96 | 0.000% | 874,411 | -8.507% |
| 2026-05-11 | 51.25 | 51.25 | 48.07 | 49.96 | +3.394% | 999,405 | -8.507% |
| 2026-05-08 | 47.81 | 48.87 | 47.23 | 48.32 | +1.279% | 668,214 | -5.401% |
| 2026-05-07 | 48.53 | 48.55 | 46.77 | 47.71 | -1.262% | 627,702 | -4.192% |
| 2026-05-06 | 47.65 | 48.79 | 47.30 | 48.32 | -1.186% | 421,772 | -5.401% |
| 2026-05-05 | 48.79 | 49.50 | 48.47 | 48.90 | -0.932% | 448,014 | -6.524% |
| 2026-05-04 | 49.00 | 49.53 | 48.72 | 49.36 | +0.101% | 475,035 | -7.395% |
| 2026-05-01 | 49.19 | 49.55 | 48.37 | 49.31 | -0.765% | 372,816 | -7.301% |
| 2026-04-30 | 49.57 | 49.98 | 48.36 | 49.69 | -0.341% | 653,490 | -8.010% |
| 2026-04-29 | 50.00 | 50.23 | 49.20 | 49.86 | +0.141% | 720,808 | -8.323% |
| 2026-04-28 | 49.52 | 49.95 | 48.84 | 49.79 | +1.883% | 805,382 | -8.194% |
| 2026-04-27 | 48.62 | 49.75 | 48.21 | 48.87 | +1.601% | 824,317 | -6.466% |
| 2026-04-24 | 48.00 | 48.40 | 47.35 | 48.10 | +0.796% | 404,018 | -4.969% |
| 2026-04-23 | 47.25 | 48.00 | 47.02 | 47.72 | +1.252% | 359,989 | -4.212% |
| 2026-04-22 | 47.52 | 47.80 | 46.92 | 47.13 | +0.234% | 532,093 | -3.013% |
| 2026-04-21 | 46.31 | 47.33 | 46.31 | 47.02 | +2.106% | 360,174 | -2.786% |
| 2026-04-20 | 46.38 | 46.94 | 45.56 | 46.05 | -0.260% | 569,229 | -0.738% |
| 2026-04-17 | 45.53 | 46.49 | 44.59 | 46.17 | -2.244% | 966,267 | -0.996% |
| 2026-04-16 | 45.95 | 48.00 | 45.73 | 47.23 | +2.741% | 743,744 | -3.218% |
| 2026-04-15 | 45.94 | 46.74 | 45.41 | 45.97 | -0.087% | 560,737 | -0.566% |
| 2026-04-14 | 47.99 | 47.99 | 45.82 | 46.01 | -4.642% | 642,448 | -0.652% |
| 2026-04-13 | 47.97 | 48.97 | 47.88 | 48.25 | +1.536% | 569,921 | -5.264% |
| 2026-04-10 | 47.42 | 48.01 | 47.09 | 47.52 | -0.210% | 573,674 | -3.809% |
| 2026-04-09 | 48.15 | 48.99 | 47.58 | 47.62 | -1.408% | 741,038 | -4.011% |
| 2026-04-08 | 46.71 | 48.56 | 46.41 | 48.30 | -0.576% | 979,344 | -5.362% |
| 2026-04-07 | 47.34 | 48.98 | 47.34 | 48.58 | +2.924% | 829,684 | -5.908% |
| 2026-04-06 | 45.22 | 47.51 | 44.99 | 47.20 | +3.441% | 723,355 | -3.157% |
| 2026-04-02 | 45.45 | 48.00 | 45.36 | 45.63 | +2.401% | 968,532 | +0.175% |
| 2026-04-01 | 44.87 | 45.67 | 44.41 | 44.56 | -2.066% | 644,415 | +2.581% |
| 2026-03-31 | 45.20 | 46.23 | 44.58 | 45.50 | +1.224% | 732,641 | +0.462% |
| 2026-03-30 | 46.38 | 46.55 | 44.48 | 44.95 | -1.013% | 555,374 | +1.691% |
| 2026-03-27 | 45.39 | 46.26 | 44.98 | 45.41 | -0.110% | 496,192 | +0.661% |
| 2026-03-26 | 44.92 | 46.20 | 44.92 | 45.46 | +1.090% | 651,531 | +0.550% |
| 2026-03-25 | 44.90 | 45.23 | 44.35 | 44.97 | -0.266% | 735,478 | +1.646% |
| 2026-03-24 | 44.28 | 45.72 | 44.16 | 45.09 | +1.806% | 584,896 | +1.375% |
| 2026-03-23 | 43.03 | 44.49 | 42.74 | 44.29 | +1.583% | 578,527 | +3.206% |
| 2026-03-20 | 44.90 | 45.26 | 43.23 | 43.60 | -2.874% | 986,023 | +4.839% |
| 2026-03-19 | 43.55 | 46.04 | 42.34 | 44.89 | +1.607% | 948,921 | +1.827% |
| 2026-03-18 | 45.02 | 45.46 | 43.76 | 44.18 | -2.083% | 1,045,183 | +3.463% |
| 2026-03-17 | 43.81 | 45.39 | 43.53 | 45.12 | +4.541% | 1,135,895 | +1.308% |
| 2026-03-16 | 42.87 | 43.77 | 42.31 | 43.16 | +0.606% | 644,253 | +5.908% |
| 2026-03-13 | 41.66 | 43.22 | 41.53 | 42.90 | +1.900% | 780,106 | +6.550% |
| 2026-03-12 | 42.70 | 43.71 | 41.85 | 42.10 | -1.956% | 576,888 | +8.575% |
| 2026-03-11 | 42.43 | 43.83 | 41.97 | 42.94 | +0.187% | 512,879 | +6.451% |
| 2026-03-10 | 42.64 | 43.85 | 42.64 | 42.86 | -0.993% | 464,786 | +6.650% |
| 2026-03-09 | 42.38 | 43.59 | 41.47 | 43.29 | +3.022% | 640,931 | +5.590% |
| 2026-03-06 | 43.56 | 43.98 | 41.75 | 42.02 | -3.844% | 847,265 | +8.782% |
| 2026-03-05 | 44.14 | 44.73 | 42.61 | 43.70 | +3.066% | 1,383,545 | +4.600% |
| 2026-03-04 | 42.86 | 43.61 | 42.22 | 42.40 | -1.235% | 833,245 | +7.807% |
| 2026-03-03 | 43.32 | 43.50 | 41.73 | 42.93 | -1.695% | 939,413 | +6.476% |
| 2026-03-02 | 44.48 | 44.69 | 42.48 | 43.67 | -0.479% | 1,198,652 | +4.671% |
| 2026-02-27 | 44.00 | 44.20 | 43.15 | 43.88 | +1.433% | 858,719 | +4.170% |
| 2026-02-26 | 42.50 | 44.50 | 42.00 | 43.26 | -4.334% | 1,465,205 | +5.663% |
| 2026-02-25 | 45.63 | 45.63 | 44.00 | 45.22 | +0.066% | 944,365 | +1.084% |
| 2026-02-24 | 44.40 | 45.60 | 43.94 | 45.19 | +2.425% | 781,363 | +1.151% |
| 2026-02-23 | 44.17 | 45.90 | 43.97 | 44.12 | -0.204% | 1,059,519 | +3.604% |
| 2026-02-20 | 44.30 | 44.89 | 43.62 | 44.21 | -1.118% | 893,618 | +3.393% |
| 2026-02-19 | 44.15 | 45.16 | 43.94 | 44.71 | +2.078% | 1,266,753 | +2.237% |
| 2026-02-18 | 43.11 | 44.22 | 43.11 | 43.80 | +3.059% | 927,367 | +4.361% |
| 2026-02-17 | 42.28 | 42.96 | 41.20 | 42.50 | -0.375% | 1,244,849 | +7.553% |
| 2026-02-13 | 41.35 | 43.10 | 40.52 | 42.66 | +3.720% | 900,789 | +7.150% |
| 2026-02-12 | 43.02 | 43.30 | 40.16 | 41.13 | -4.371% | 1,143,763 | +11.135% |
| 2026-02-11 | 40.41 | 43.19 | 40.38 | 43.01 | +6.990% | 1,306,339 | +6.278% |
| 2026-02-10 | 41.20 | 41.37 | 39.65 | 40.20 | -2.380% | 3,490,865 | +13.706% |
| 2026-02-09 | 41.81 | 42.50 | 40.30 | 41.18 | +3.208% | 2,872,463 | +11.000% |
| 2026-02-06 | 38.23 | 40.34 | 38.12 | 39.90 | +4.890% | 1,018,861 | +14.561% |
| 2026-02-05 | 38.48 | 39.25 | 37.42 | 38.04 | -3.964% | 518,381 | +20.163% |
| 2026-02-04 | 39.23 | 40.10 | 38.81 | 39.61 | +2.114% | 705,770 | +15.400% |
| 2026-02-03 | 38.68 | 39.46 | 38.02 | 38.79 | +1.279% | 741,436 | +17.840% |
| 2026-02-02 | 37.30 | 38.94 | 37.30 | 38.30 | -0.468% | 702,237 | +19.347% |
| 2026-01-30 | 38.43 | 38.76 | 37.47 | 38.48 | -0.491% | 869,596 | +18.789% |
| 2026-01-29 | 38.43 | 39.77 | 37.43 | 38.67 | +3.784% | 695,888 | +18.205% |
| 2026-01-28 | 39.09 | 39.40 | 36.66 | 37.26 | -3.845% | 879,569 | +22.678% |
| 2026-01-27 | 39.65 | 40.16 | 38.66 | 38.75 | -1.774% | 757,078 | +17.961% |
| 2026-01-26 | 39.12 | 39.65 | 38.54 | 39.45 | +1.991% | 705,435 | +15.868% |
| 2026-01-23 | 38.50 | 39.68 | 38.33 | 38.68 | +1.576% | 941,775 | +18.175% |
| 2026-01-22 | 38.31 | 38.80 | 37.50 | 38.08 | -0.210% | 716,278 | +20.037% |
| 2026-01-21 | 35.68 | 38.22 | 35.68 | 38.16 | +8.935% | 1,772,892 | +19.785% |
| 2026-01-20 | 34.60 | 35.07 | 33.95 | 35.03 | +0.893% | 362,746 | +30.488% |
| 2026-01-16 | 35.27 | 35.77 | 34.66 | 34.72 | -1.336% | 464,645 | +31.653% |
| 2026-01-15 | 35.16 | 35.50 | 34.61 | 35.19 | -0.255% | 483,772 | +29.895% |
| 2026-01-14 | 35.41 | 36.17 | 35.03 | 35.28 | +0.028% | 655,450 | +29.563% |
| 2026-01-13 | 34.02 | 36.25 | 34.00 | 35.27 | +4.845% | 1,157,750 | +29.600% |
| 2026-01-12 | 34.50 | 34.99 | 33.40 | 33.64 | -5.159% | 740,704 | +35.880% |
| 2026-01-09 | 35.87 | 37.00 | 35.34 | 35.47 | +1.169% | 982,167 | +28.869% |
| 2026-01-08 | 34.00 | 35.08 | 33.96 | 35.06 | +3.118% | 702,077 | +30.376% |
| 2026-01-07 | 34.62 | 34.66 | 32.99 | 34.00 | -2.299% | 677,324 | +34.441% |
| 2026-01-06 | 34.71 | 35.51 | 34.21 | 34.80 | +2.143% | 1,027,572 | +31.351% |
| 2026-01-05 | 36.13 | 36.13 | 32.85 | 34.07 | -2.518% | 904,088 | +34.165% |
| 2026-01-02 | 34.53 | 35.24 | 34.25 | 34.95 | +1.012% | 1,072,333 | +30.787% |
| 2025-12-31 | 34.54 | 35.09 | 34.26 | 34.60 | +0.203% | 670,334 | +32.110% |
| 2025-12-30 | 33.93 | 35.22 | 33.85 | 34.53 | +2.463% | 934,138 | +32.378% |
| 2025-12-29 | 33.03 | 33.85 | 32.93 | 33.70 | +2.214% | 536,439 | +35.638% |
| 2025-12-26 | 33.06 | 33.51 | 32.35 | 32.97 | +0.243% | 381,065 | +38.641% |
| 2025-12-24 | 32.81 | 33.16 | 32.50 | 32.89 | +0.305% | 183,709 | +38.978% |
| 2025-12-23 | 32.40 | 33.18 | 31.71 | 32.79 | +1.580% | 544,226 | +39.402% |
| 2025-12-22 | 31.87 | 32.90 | 31.77 | 32.28 | +2.249% | 654,625 | +41.605% |
| 2025-12-19 | 30.67 | 31.98 | 30.01 | 31.57 | +3.951% | 1,584,732 | +44.789% |
| 2025-12-18 | 31.02 | 31.02 | 29.74 | 30.37 | -0.361% | 1,029,179 | +50.510% |
| 2025-12-17 | 30.35 | 30.77 | 29.40 | 30.48 | +1.162% | 1,105,648 | +49.967% |
| 2025-12-16 | 31.61 | 31.73 | 29.66 | 30.13 | -5.814% | 1,011,315 | +51.709% |
| 2025-12-15 | 32.08 | 32.29 | 31.41 | 31.99 | +0.724% | 631,182 | +42.888% |
| 2025-12-12 | 32.56 | 33.23 | 31.59 | 31.76 | -3.758% | 1,040,077 | +43.923% |
| 2025-12-11 | 32.37 | 34.02 | 32.34 | 33.00 | -0.752% | 828,550 | +38.515% |
| 2025-12-10 | 32.96 | 33.69 | 31.98 | 33.25 | +0.666% | 1,015,396 | +37.474% |
| 2025-12-09 | 31.55 | 33.33 | 31.55 | 33.03 | +4.824% | 1,318,798 | +38.389% |
| 2025-12-08 | 32.10 | 32.96 | 31.41 | 31.51 | -1.531% | 615,336 | +45.065% |
| 2025-12-05 | 32.56 | 33.60 | 31.90 | 32.00 | -1.690% | 508,847 | +42.844% |
| 2025-12-04 | 32.61 | 32.84 | 31.87 | 32.55 | -0.671% | 777,482 | +40.430% |
| 2025-12-03 | 31.48 | 32.95 | 31.14 | 32.77 | +5.032% | 904,034 | +39.487% |
| 2025-12-02 | 30.78 | 31.26 | 29.74 | 31.20 | +0.906% | 689,406 | +46.506% |
| 2025-12-01 | 30.03 | 30.96 | 29.98 | 30.92 | +1.311% | 884,479 | +47.833% |
| 2025-11-28 | 30.68 | 30.92 | 30.03 | 30.52 | +0.660% | 241,537 | +49.771% |
| 2025-11-26 | 29.78 | 30.54 | 29.53 | 30.32 | +1.711% | 483,497 | +50.759% |
| 2025-11-25 | 30.07 | 30.14 | 28.91 | 29.81 | -0.996% | 702,765 | +53.338% |
| 2025-11-24 | 30.03 | 30.54 | 29.45 | 30.11 | -0.166% | 879,755 | +51.810% |
| 2025-11-21 | 29.91 | 30.36 | 29.19 | 30.16 | +0.299% | 599,859 | +51.558% |
| 2025-11-20 | 31.41 | 32.28 | 29.85 | 30.07 | -3.219% | 1,232,700 | +52.012% |
| 2025-11-19 | 30.78 | 31.63 | 30.50 | 31.07 | -1.114% | 632,038 | +47.119% |
| 2025-11-18 | 31.02 | 31.90 | 30.04 | 31.42 | +2.512% | 435,733 | +45.481% |
| 2025-11-17 | 30.14 | 31.82 | 29.71 | 30.65 | +1.929% | 705,180 | +49.135% |
| 2025-11-14 | 29.60 | 30.27 | 28.65 | 30.07 | +1.519% | 565,687 | +52.012% |
| 2025-11-13 | 30.25 | 30.96 | 29.15 | 29.62 | -1.953% | 510,394 | +54.321% |
| 2025-11-12 | 30.91 | 31.06 | 29.77 | 30.21 | -2.454% | 798,254 | +51.308% |
| 2025-11-11 | 28.67 | 31.37 | 28.55 | 30.97 | +9.049% | 996,526 | +47.594% |
| 2025-11-10 | 28.70 | 28.92 | 28.10 | 28.40 | -0.316% | 634,210 | +60.951% |
| 2025-11-07 | 28.82 | 29.44 | 28.29 | 28.49 | -1.826% | 599,859 | +60.442% |
| 2025-11-06 | 30.08 | 30.40 | 28.67 | 29.02 | -6.054% | 1,271,194 | +57.512% |
| 2025-11-05 | 30.80 | 31.96 | 30.51 | 30.89 | -0.065% | 706,000 | +47.977% |
| 2025-11-04 | 30.94 | 31.32 | 30.40 | 30.91 | -2.676% | 719,560 | +47.881% |
| 2025-11-03 | 31.43 | 31.89 | 31.02 | 31.76 | +0.634% | 496,030 | +43.923% |
| 2025-10-31 | 31.82 | 31.82 | 30.73 | 31.56 | +0.286% | 749,885 | +44.835% |
| 2025-10-30 | 30.41 | 31.77 | 30.08 | 31.47 | +3.045% | 609,962 | +45.249% |
| 2025-10-29 | 31.11 | 31.55 | 30.10 | 30.54 | -1.388% | 909,533 | +49.673% |
| 2025-10-28 | 30.85 | 31.25 | 30.64 | 30.97 | -1.181% | 470,288 | +47.594% |
| 2025-10-27 | 32.16 | 32.18 | 31.30 | 31.34 | -1.694% | 633,923 | +45.852% |
| 2025-10-24 | 32.05 | 32.65 | 31.73 | 31.88 | -0.125% | 981,114 | +43.381% |
| 2025-10-23 | 31.57 | 32.08 | 30.88 | 31.92 | +4.212% | 1,720,867 | +43.202% |
| 2025-10-22 | 30.16 | 30.93 | 29.80 | 30.63 | +2.613% | 728,795 | +49.233% |
| 2025-10-21 | 30.40 | 30.50 | 29.65 | 29.85 | -1.518% | 366,219 | +53.132% |
| 2025-10-20 | 29.50 | 30.58 | 29.38 | 30.31 | +2.572% | 430,489 | +50.808% |
| 2025-10-17 | 29.00 | 29.72 | 28.73 | 29.55 | +0.544% | 417,470 | +54.687% |
| 2025-10-16 | 30.64 | 30.90 | 29.11 | 29.39 | -3.639% | 590,024 | +55.529% |
| 2025-10-15 | 29.63 | 30.56 | 29.35 | 30.50 | +4.131% | 795,245 | +49.869% |
| 2025-10-14 | 29.26 | 29.86 | 29.11 | 29.29 | -1.843% | 716,179 | +56.060% |
| 2025-10-13 | 29.71 | 30.09 | 29.36 | 29.84 | +2.227% | 739,443 | +53.184% |
| 2025-10-10 | 30.73 | 31.29 | 29.12 | 29.19 | -6.532% | 1,138,492 | +56.595% |
| 2025-10-09 | 31.39 | 31.57 | 30.66 | 31.23 | +0.840% | 2,134,460 | +46.366% |
| 2025-10-08 | 32.25 | 32.28 | 30.74 | 30.97 | -2.854% | 889,834 | +47.594% |
| 2025-10-07 | 31.85 | 32.50 | 31.51 | 31.88 | -0.901% | 1,200,877 | +43.381% |
| 2025-10-06 | 31.80 | 32.30 | 31.39 | 32.17 | +1.933% | 761,284 | +42.089% |
| 2025-10-03 | 31.50 | 32.24 | 31.15 | 31.56 | +1.121% | 1,088,428 | +44.835% |
| 2025-10-02 | 31.49 | 31.98 | 30.78 | 31.21 | -0.952% | 908,567 | +46.459% |
| 2025-10-01 | 30.11 | 31.71 | 30.02 | 31.51 | +4.303% | 473,011 | +45.065% |
| 2025-09-30 | 30.00 | 30.52 | 29.56 | 30.21 | -1.113% | 779,366 | +51.308% |
| 2025-09-29 | 31.23 | 31.23 | 30.15 | 30.55 | -2.707% | 635,134 | +49.624% |
| 2025-09-26 | 31.48 | 31.99 | 30.98 | 31.40 | +0.032% | 439,806 | +45.573% |
| 2025-09-25 | 31.68 | 31.82 | 31.03 | 31.39 | -2.546% | 878,297 | +45.620% |
| 2025-09-24 | 32.10 | 32.77 | 31.99 | 32.21 | +1.577% | 812,440 | +41.912% |
| 2025-09-23 | 31.87 | 33.54 | 31.60 | 31.71 | +0.923% | 870,010 | +44.150% |
| 2025-09-22 | 30.94 | 31.56 | 30.75 | 31.42 | +1.322% | 1,427,032 | +45.481% |
| 2025-09-19 | 32.99 | 32.99 | 30.95 | 31.01 | -6.427% | 1,711,892 | +47.404% |
| 2025-09-18 | 34.15 | 34.15 | 33.12 | 33.14 | -1.924% | 594,653 | +37.930% |
| 2025-09-17 | 33.84 | 34.68 | 33.51 | 33.79 | -0.705% | 493,391 | +35.277% |
| 2025-09-16 | 33.49 | 34.19 | 33.07 | 34.03 | +3.090% | 724,241 | +34.323% |
| 2025-09-15 | 32.80 | 33.38 | 32.45 | 33.01 | +0.702% | 1,094,266 | +38.473% |
| 2025-09-12 | 33.97 | 34.27 | 32.70 | 32.78 | -2.614% | 632,052 | +39.445% |
| 2025-09-11 | 32.16 | 33.69 | 32.16 | 33.66 | +3.633% | 1,043,067 | +35.799% |
| 2025-09-10 | 31.70 | 32.48 | 31.01 | 32.48 | +1.786% | 674,429 | +40.733% |
| 2025-09-09 | 32.76 | 33.35 | 31.87 | 31.91 | -2.326% | 622,000 | +43.247% |
| 2025-09-08 | 32.90 | 33.00 | 31.95 | 32.67 | -0.275% | 610,476 | +39.914% |
| 2025-09-05 | 32.61 | 33.20 | 32.14 | 32.76 | +0.061% | 575,784 | +39.530% |
| 2025-09-04 | 32.65 | 33.38 | 32.47 | 32.74 | -0.122% | 915,843 | +39.615% |
| 2025-09-03 | 32.06 | 33.16 | 32.06 | 32.78 | +1.517% | 1,218,460 | +39.445% |
| 2025-09-02 | 31.47 | 32.73 | 31.47 | 32.29 | +1.191% | 726,820 | +41.561% |
| 2025-08-29 | 31.82 | 32.24 | 31.38 | 31.91 | +0.662% | 481,335 | +43.247% |
| 2025-08-28 | 32.13 | 32.41 | 31.26 | 31.70 | -0.845% | 493,946 | +44.196% |
| 2025-08-27 | 30.84 | 32.00 | 30.56 | 31.97 | +3.296% | 727,879 | +42.978% |
| 2025-08-26 | 31.08 | 31.47 | 30.93 | 30.95 | -1.433% | 451,643 | +47.690% |
| 2025-08-25 | 31.90 | 32.36 | 31.23 | 31.40 | +0.096% | 785,039 | +45.573% |
| 2025-08-22 | 29.20 | 31.45 | 29.13 | 31.37 | +7.801% | 1,563,110 | +45.712% |
| 2025-08-21 | 29.25 | 29.49 | 29.04 | 29.10 | -0.308% | 666,334 | +57.079% |
| 2025-08-20 | 28.71 | 29.39 | 28.44 | 29.19 | +2.063% | 1,041,387 | +56.595% |
| 2025-08-19 | 29.36 | 29.50 | 28.40 | 28.60 | -2.088% | 647,426 | +59.825% |
| 2025-08-18 | 28.95 | 29.72 | 28.81 | 29.21 | +0.689% | 942,506 | +56.488% |
| 2025-08-15 | 29.04 | 29.61 | 28.77 | 29.01 | 0.000% | 1,008,525 | +57.566% |
| 2025-08-14 | 28.78 | 29.61 | 28.02 | 29.01 | -0.069% | 851,827 | +57.566% |
| 2025-08-13 | 28.89 | 29.25 | 28.58 | 29.03 | +0.694% | 986,186 | +57.458% |
| 2025-08-12 | 28.92 | 29.33 | 28.57 | 28.83 | +1.371% | 922,580 | +58.550% |
| 2025-08-11 | 29.58 | 29.83 | 28.44 | 28.44 | -2.536% | 607,494 | +60.724% |
| 2025-08-08 | 28.47 | 29.33 | 28.11 | 29.18 | +3.585% | 553,358 | +56.648% |
| 2025-08-07 | 28.17 | 29.48 | 27.60 | 28.17 | -4.960% | 1,558,714 | +62.265% |
| 2025-08-06 | 29.80 | 31.18 | 29.64 | 29.64 | -0.504% | 1,101,558 | +54.217% |
| 2025-08-05 | 28.41 | 29.79 | 28.00 | 29.79 | +6.241% | 1,326,902 | +53.441% |
| 2025-08-04 | 27.69 | 28.35 | 27.69 | 28.04 | +0.863% | 828,218 | +63.017% |
| 2025-08-01 | 28.76 | 28.76 | 27.40 | 27.80 | -4.664% | 752,920 | +64.424% |
| 2025-07-31 | 29.39 | 30.00 | 28.87 | 29.16 | -2.049% | 774,781 | +56.756% |
| 2025-07-30 | 29.97 | 30.67 | 29.27 | 29.77 | -2.617% | 682,370 | +53.544% |
| 2025-07-29 | 30.92 | 30.95 | 30.00 | 30.57 | -1.482% | 601,620 | +49.526% |
| 2025-07-28 | 30.50 | 31.07 | 30.42 | 31.03 | +2.646% | 494,742 | +47.309% |
| 2025-07-25 | 30.50 | 30.66 | 29.90 | 30.23 | -0.494% | 398,120 | +51.207% |
| 2025-07-24 | 30.25 | 31.50 | 30.17 | 30.38 | -0.816% | 907,865 | +50.461% |
| 2025-07-23 | 30.08 | 31.19 | 29.78 | 30.63 | +4.113% | 1,080,130 | +49.233% |
| 2025-07-22 | 27.91 | 29.45 | 27.91 | 29.42 | +5.184% | 912,362 | +55.370% |
| 2025-07-21 | 28.64 | 28.80 | 27.92 | 27.97 | -0.675% | 473,857 | +63.425% |
| 2025-07-18 | 29.16 | 29.20 | 28.11 | 28.16 | -1.984% | 621,232 | +62.322% |
| 2025-07-17 | 27.76 | 28.75 | 27.75 | 28.73 | +3.644% | 625,823 | +59.102% |
| 2025-07-16 | 28.78 | 29.08 | 27.71 | 27.72 | -3.650% | 775,681 | +64.899% |
| 2025-07-15 | 29.76 | 29.82 | 28.62 | 28.77 | -3.099% | 670,278 | +58.881% |
| 2025-07-14 | 30.45 | 30.45 | 29.61 | 29.69 | -2.656% | 457,838 | +53.958% |
| 2025-07-11 | 30.67 | 30.80 | 30.04 | 30.50 | -1.358% | 467,368 | +49.869% |
| 2025-07-10 | 30.41 | 31.73 | 30.17 | 30.92 | +0.881% | 787,193 | +47.833% |
| 2025-07-09 | 30.29 | 30.75 | 30.03 | 30.65 | +1.356% | 1,334,360 | +49.135% |
| 2025-07-08 | 29.03 | 30.57 | 29.03 | 30.24 | +3.597% | 1,330,230 | +51.157% |
| 2025-07-07 | 29.10 | 29.57 | 28.57 | 29.19 | +0.275% | 1,091,366 | +56.595% |
| 2025-07-03 | 28.95 | 29.32 | 28.68 | 29.11 | +0.449% | 670,337 | +57.025% |
| 2025-07-02 | 27.62 | 28.98 | 27.23 | 28.98 | +6.388% | 1,394,942 | +57.729% |
| 2025-07-01 | 26.29 | 27.85 | 26.14 | 27.24 | +3.771% | 851,704 | +67.805% |
| 2025-06-30 | 26.01 | 26.40 | 25.73 | 26.25 | +0.729% | 745,893 | +74.133% |
| 2025-06-27 | 25.75 | 26.24 | 25.48 | 26.06 | +1.243% | 1,243,491 | +75.403% |
| 2025-06-26 | 26.08 | 26.54 | 25.71 | 25.74 | -0.618% | 585,547 | +77.584% |
| 2025-06-25 | 25.77 | 26.36 | 25.57 | 25.90 | -0.728% | 1,002,113 | +76.486% |
| 2025-06-24 | 26.17 | 26.68 | 25.84 | 26.09 | -2.101% | 1,674,749 | +75.201% |
| 2025-06-23 | 28.01 | 28.34 | 26.59 | 26.65 | -4.855% | 1,314,779 | +71.520% |
| 2025-06-20 | 28.53 | 29.06 | 27.79 | 28.01 | -1.616% | 6,830,177 | +63.192% |
| 2025-06-18 | 28.56 | 29.20 | 28.09 | 28.47 | -0.315% | 1,621,997 | +60.555% |
| 2025-06-17 | 29.40 | 29.40 | 28.44 | 28.56 | -1.856% | 1,507,672 | +60.049% |
| 2025-06-16 | 29.17 | 29.41 | 28.07 | 29.10 | -0.206% | 1,416,877 | +57.079% |
| 2025-06-13 | 29.34 | 29.34 | 28.00 | 29.16 | +2.424% | 1,573,541 | +56.756% |
| 2025-06-12 | 27.72 | 28.71 | 27.40 | 28.47 | +1.389% | 1,077,665 | +60.555% |
| 2025-06-11 | 27.71 | 28.25 | 27.48 | 28.08 | +2.258% | 962,902 | +62.785% |
| 2025-06-10 | 27.41 | 28.44 | 27.11 | 27.46 | +1.553% | 1,198,204 | +66.460% |
| 2025-06-09 | 26.77 | 28.33 | 26.17 | 27.04 | +7.429% | 2,582,821 | +69.046% |
| 2025-06-06 | 25.05 | 25.69 | 25.02 | 25.17 | +2.735% | 539,917 | +81.605% |
| 2025-06-05 | 24.82 | 24.86 | 24.27 | 24.50 | +0.082% | 721,972 | +86.571% |
| 2025-06-04 | 25.00 | 25.70 | 24.25 | 24.48 | -1.766% | 676,407 | +86.724% |
| 2025-06-03 | 23.79 | 25.46 | 23.35 | 24.92 | +4.882% | 758,866 | +83.427% |
| 2025-06-02 | 23.70 | 24.11 | 23.26 | 23.76 | +2.414% | 777,772 | +92.382% |
| 2025-05-30 | 23.84 | 23.93 | 22.86 | 23.20 | -3.854% | 2,015,056 | +97.026% |
| 2025-05-29 | 23.81 | 24.26 | 23.57 | 24.13 | +1.943% | 521,056 | +89.432% |
| 2025-05-28 | 24.18 | 24.41 | 23.48 | 23.67 | -1.334% | 558,586 | +93.114% |
| 2025-05-27 | 23.27 | 24.11 | 22.95 | 23.99 | +3.988% | 615,036 | +90.538% |
| 2025-05-23 | 22.30 | 23.11 | 22.30 | 23.07 | +1.096% | 470,272 | +98.136% |
| 2025-05-22 | 23.00 | 23.14 | 22.32 | 22.82 | -1.807% | 875,004 | +100.307% |
| 2025-05-21 | 23.59 | 23.89 | 23.22 | 23.24 | -2.312% | 413,962 | +96.687% |
| 2025-05-20 | 23.88 | 23.93 | 23.56 | 23.79 | -0.293% | 373,649 | +92.140% |
| 2025-05-19 | 24.00 | 24.00 | 23.36 | 23.86 | -1.446% | 501,342 | +91.576% |
| 2025-05-16 | 24.79 | 25.02 | 24.20 | 24.21 | -2.497% | 370,079 | +88.806% |
| 2025-05-15 | 24.55 | 24.91 | 24.36 | 24.83 | -1.272% | 656,348 | +84.092% |
| 2025-05-14 | 24.51 | 25.57 | 23.88 | 25.15 | +1.863% | 1,093,449 | +81.750% |
| 2025-05-13 | 24.61 | 25.12 | 24.43 | 24.69 | +0.693% | 523,744 | +85.136% |
| 2025-05-12 | 24.09 | 25.63 | 23.90 | 24.52 | +2.466% | 890,540 | +86.419% |
| 2025-05-09 | 24.20 | 24.64 | 23.66 | 23.93 | +0.504% | 823,056 | +91.015% |
| 2025-05-08 | 23.26 | 24.44 | 23.20 | 23.81 | +4.065% | 876,550 | +91.978% |
| 2025-05-07 | 23.34 | 23.40 | 22.46 | 22.88 | -0.392% | 788,863 | +99.781% |
| 2025-05-06 | 22.81 | 24.01 | 22.47 | 22.97 | +2.225% | 1,024,864 | +98.999% |
| 2025-05-05 | 22.18 | 23.14 | 22.15 | 22.47 | -0.133% | 1,118,669 | +103.427% |
| 2025-05-02 | 22.70 | 22.95 | 22.10 | 22.50 | +0.491% | 820,786 | +103.156% |
| 2025-05-01 | 20.60 | 22.70 | 20.45 | 22.39 | +9.007% | 1,032,556 | +104.154% |
| 2025-04-30 | 20.69 | 20.93 | 20.04 | 20.54 | -2.190% | 1,154,118 | +122.541% |
| 2025-04-29 | 20.33 | 21.24 | 20.01 | 21.00 | +4.426% | 799,067 | +117.667% |
| 2025-04-28 | 20.55 | 20.92 | 20.04 | 20.11 | -2.473% | 526,461 | +127.300% |
| 2025-04-25 | 20.08 | 20.79 | 19.97 | 20.62 | +0.097% | 825,801 | +121.678% |
| 2025-04-24 | 20.70 | 21.00 | 20.17 | 20.60 | +0.586% | 738,029 | +121.893% |
| 2025-04-23 | 21.06 | 21.09 | 19.89 | 20.48 | +0.147% | 767,661 | +123.193% |
| 2025-04-22 | 20.44 | 20.85 | 19.93 | 20.45 | +1.640% | 607,106 | +123.521% |
| 2025-04-21 | 20.52 | 20.60 | 19.60 | 20.12 | -3.640% | 794,273 | +127.187% |
| 2025-04-17 | 19.56 | 21.07 | 19.50 | 20.88 | +7.796% | 1,187,581 | +118.918% |
| 2025-04-16 | 19.14 | 19.94 | 19.14 | 19.37 | +2.162% | 756,812 | +135.983% |
| 2025-04-15 | 18.91 | 19.66 | 18.61 | 18.96 | 0.000% | 888,563 | +141.086% |