Dark

CMCO
Columbus McKinnon Corp/NY
stock NASDAQ

Market Open

Sep 30, 2026 12:15:47 PM EDT

16.20USD-0.430%(-0.07)56,941

16.17Bid 16.25Ask 0.08Spread

Pre-market

0.00USD-100.000%(-16.27)0

After-hours

Sep 28, 2026 4:41:30 PM EDT

16.37USD-0.122%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	16.3200	16.3300	15.9600	16.2000	-0.430%	56,941	0.000%
2026-09-29	16.6900	16.6900	16.0500	16.2700	-0.611%	293,923	-0.430%
2026-09-28	16.5800	16.7750	16.0900	16.3700	-2.733%	630,735	-1.038%
2026-09-25	16.2500	17.0500	16.2500	16.8300	+4.991%	521,842	-3.743%
2026-09-24	16.4100	16.4350	15.8300	16.0300	-2.907%	423,399	+1.061%
2026-09-23	16.1500	16.5400	15.9000	16.5100	+0.426%	306,707	-1.878%
2026-09-22	16.2100	16.6350	16.1750	16.4400	+5.860%	301,328	-1.460%
2026-09-21	16.1000	16.1000	15.4900	15.5300	-1.459%	346,646	+4.314%
2026-09-18	15.6200	15.9250	15.4000	15.7600	+0.127%	689,312	+2.792%
2026-09-17	16.8000	16.8400	15.7000	15.7400	-2.236%	887,467	+2.922%
2026-09-16	16.5000	16.6350	15.7700	16.1000	-0.984%	423,317	+0.621%
2026-09-15	16.9800	16.9800	16.1400	16.2600	-1.155%	361,472	-0.369%
2026-09-14	17.3500	17.3500	16.2800	16.4500	-7.272%	418,767	-1.520%
2026-09-11	17.5600	18.1700	17.5600	17.7400	+3.020%	260,727	-8.681%
2026-09-10	17.2000	17.3900	16.9100	17.2200	-2.270%	333,487	-5.923%
2026-09-09	18.6500	18.6500	17.5700	17.6200	-5.218%	405,779	-8.059%
2026-09-08	18.9700	19.0200	18.4700	18.5900	-1.327%	334,951	-12.856%
2026-09-04	18.6200	18.8700	18.2300	18.8400	+3.233%	310,854	-14.013%
2026-09-03	17.7600	18.2600	17.2101	18.2500	+4.048%	606,864	-11.233%
2026-09-02	17.2600	17.8500	17.2600	17.5400	+1.622%	301,105	-7.640%
2026-09-01	17.2900	17.4400	16.9700	17.2600	-2.265%	508,105	-6.141%
2026-08-31	18.0000	18.0500	17.4900	17.6600	-1.889%	394,958	-8.267%
2026-08-28	18.3900	18.6750	17.8350	18.0000	-2.121%	387,784	-10.000%
2026-08-27	17.9800	18.6500	17.8600	18.3900	+2.280%	388,978	-11.909%
2026-08-26	17.8200	18.0800	17.7250	17.9800	+1.068%	300,365	-9.900%
2026-08-25	18.6900	18.6900	17.7500	17.7900	-0.891%	395,126	-8.938%
2026-08-24	17.7800	18.2900	17.5800	17.9500	+1.873%	540,827	-9.749%
2026-08-21	17.5600	17.8200	17.2100	17.6200	+1.673%	286,133	-8.059%
2026-08-20	17.3300	17.4900	17.0200	17.3300	-2.035%	329,926	-6.520%
2026-08-19	18.0300	18.4000	17.5800	17.6900	-0.618%	315,336	-8.423%
2026-08-18	18.8700	19.1150	17.7000	17.8000	-6.709%	472,513	-8.989%
2026-08-17	19.2100	19.3321	18.8750	19.0800	-0.883%	272,174	-15.094%
2026-08-14	19.3600	19.3600	18.6600	19.2500	+0.944%	331,857	-15.844%
2026-08-13	19.1500	19.4250	18.7700	19.0700	-1.089%	499,648	-15.050%
2026-08-12	19.9300	19.9900	18.8700	19.2800	-1.381%	378,455	-15.975%
2026-08-11	19.3300	19.9900	19.2700	19.5500	+1.243%	330,501	-17.136%
2026-08-10	20.5700	20.5700	19.0800	19.3100	-4.500%	634,230	-16.106%
2026-08-07	21.1000	21.4210	20.0700	20.2200	-2.601%	541,498	-19.881%
2026-08-06	21.5000	22.2850	20.5200	20.7600	-3.442%	647,823	-21.965%
2026-08-05	21.5100	21.7300	20.9400	21.5000	-0.417%	801,955	-24.651%
2026-08-04	20.7700	21.8300	20.4900	21.5900	+7.306%	798,220	-24.965%
2026-08-03	19.6700	20.4000	18.9600	20.1200	+4.956%	975,692	-19.483%
2026-07-31	21.1450	21.6000	18.6000	19.1700	-7.302%	2,736,128	-15.493%
2026-07-30	19.9700	21.3050	18.8000	20.6800	+41.450%	2,397,768	-21.663%
2026-07-29	16.1800	16.1800	14.5850	14.6200	-9.809%	894,791	+10.807%
2026-07-28	16.4000	16.7300	16.0465	16.2100	-1.038%	611,622	-0.062%
2026-07-27	16.4800	16.6300	15.7910	16.3800	+1.613%	653,188	-1.099%
2026-07-24	15.8100	16.2850	15.5334	16.1200	+3.799%	624,905	+0.496%
2026-07-23	15.4800	16.0550	15.2200	15.5300	-1.083%	450,160	+4.314%
2026-07-22	14.7300	15.9200	14.7300	15.7000	+6.153%	656,812	+3.185%
2026-07-21	14.6800	14.8652	14.4650	14.7900	+3.210%	548,554	+9.533%
2026-07-20	14.3700	14.8200	14.1100	14.3300	-0.209%	518,930	+13.050%
2026-07-17	14.5000	14.8600	14.2400	14.3600	-2.710%	322,913	+12.813%
2026-07-16	13.9300	14.8500	13.9300	14.7600	+4.830%	667,478	+9.756%
2026-07-15	13.2900	14.1700	13.2500	14.0800	+6.829%	509,921	+15.057%
2026-07-14	13.4700	13.4700	12.8201	13.1800	+1.463%	531,806	+22.914%
2026-07-13	13.0800	13.3150	12.9450	12.9900	-1.888%	587,448	+24.711%
2026-07-10	13.5000	13.7800	13.2000	13.2400	-1.707%	647,484	+22.356%
2026-07-09	13.4900	13.7200	13.2200	13.4700	+1.891%	469,656	+20.267%
2026-07-08	13.2200	13.2500	12.5800	13.2200	-0.452%	571,044	+22.542%
2026-07-07	13.8700	13.9800	13.1000	13.2800	-5.143%	470,115	+21.988%
2026-07-06	13.6300	14.0700	13.5050	14.0000	+3.321%	601,708	+15.714%
2026-07-02	14.2200	14.7000	13.0101	13.5500	-6.616%	803,427	+19.557%
2026-07-01	14.9900	15.0900	14.4500	14.5100	-4.098%	475,707	+11.647%
2026-06-30	14.6200	15.2200	14.4500	15.1300	+4.997%	386,086	+7.072%
2026-06-29	14.4400	14.5300	13.8500	14.4100	-0.415%	466,897	+12.422%
2026-06-26	14.7900	14.8200	14.4000	14.4700	-2.097%	872,800	+11.956%
2026-06-25	14.1500	15.1300	14.0900	14.7800	+5.950%	577,512	+9.608%
2026-06-24	14.3300	14.5150	13.6200	13.9500	-0.641%	611,875	+16.129%
2026-06-23	14.2000	14.5000	14.0000	14.0400	-3.505%	594,765	+15.385%
2026-06-22	14.6900	14.8177	14.2510	14.5500	-0.953%	493,023	+11.340%
2026-06-18	14.3200	14.9100	14.2050	14.6900	+5.079%	1,131,929	+10.279%
2026-06-17	13.9200	14.6100	13.7800	13.9800	+0.431%	808,507	+15.880%
2026-06-16	15.0600	15.1100	13.8400	13.9200	-7.385%	862,908	+16.379%
2026-06-15	14.5400	15.7000	14.3600	15.0300	+8.677%	1,500,598	+7.784%
2026-06-12	13.4500	14.2100	13.3300	13.8300	+3.518%	750,492	+17.137%
2026-06-11	12.5000	13.3950	11.9900	13.3600	+10.231%	1,069,095	+21.257%
2026-06-10	12.8200	13.0000	12.1000	12.1200	-4.642%	677,407	+33.663%
2026-06-09	12.7500	13.5350	12.5500	12.7100	+2.006%	1,135,071	+27.459%
2026-06-08	12.9500	13.1722	12.4300	12.4600	-3.261%	939,181	+30.016%
2026-06-05	13.8500	14.2850	12.8200	12.8800	-8.523%	1,266,089	+25.776%
2026-06-04	14.0100	14.5000	13.0050	14.0800	-9.220%	1,679,270	+15.057%
2026-06-03	15.7700	15.7700	15.1200	15.5100	-2.021%	352,819	+4.449%
2026-06-02	15.6000	15.9400	15.5750	15.8300	+1.670%	247,421	+2.337%
2026-06-01	15.9000	15.9000	15.1062	15.5700	-2.444%	277,771	+4.046%
2026-05-29	16.1100	16.3600	15.9000	15.9600	-0.931%	323,667	+1.504%
2026-05-28	16.1200	16.2200	15.7400	16.1100	-1.044%	276,472	+0.559%
2026-05-27	16.2200	16.4400	15.9550	16.2800	+2.908%	376,783	-0.491%
2026-05-26	15.1400	16.1000	15.1400	15.8200	+5.890%	450,690	+2.402%
2026-05-22	14.7500	15.1100	14.6500	14.9400	+1.910%	413,916	+8.434%
2026-05-21	14.1300	14.9800	13.6100	14.6600	+2.949%	554,693	+10.505%
2026-05-20	14.0000	14.4199	13.7700	14.2400	+3.039%	468,779	+13.764%
2026-05-19	13.7500	13.8400	13.3300	13.8200	-0.861%	365,836	+17.221%
2026-05-18	14.3300	14.6100	13.8900	13.9400	-2.381%	335,014	+16.212%
2026-05-15	14.7500	14.8600	14.1500	14.2800	-4.863%	303,502	+13.445%
2026-05-14	15.1000	15.4400	14.9100	15.0100	-0.067%	316,009	+7.928%
2026-05-13	15.4700	15.4700	14.9100	15.0200	-2.909%	271,283	+7.856%
2026-05-12	15.4500	15.7359	15.1300	15.4700	-1.590%	256,719	+4.719%
2026-05-11	15.9300	16.0700	15.6600	15.7200	-1.318%	301,440	+3.053%
2026-05-08	15.9500	15.9700	15.6400	15.9300	+0.823%	188,221	+1.695%
2026-05-07	16.0600	16.4050	15.7350	15.8000	-2.409%	230,707	+2.532%
2026-05-06	15.9950	16.2350	15.5650	16.1900	+5.679%	281,303	+0.062%
2026-05-05	14.9600	15.3900	14.8200	15.3200	+3.864%	213,002	+5.744%
2026-05-04	15.1800	15.4200	14.6500	14.7500	-4.096%	226,504	+9.831%
2026-05-01	15.4400	15.6000	15.1750	15.3800	-0.453%	221,919	+5.332%
2026-04-30	14.8500	15.5100	14.8000	15.4500	+4.604%	222,326	+4.854%
2026-04-29	15.5900	15.6200	14.6800	14.7700	-5.199%	287,894	+9.682%
2026-04-28	16.0000	16.0200	15.5500	15.5800	-2.686%	243,627	+3.979%
2026-04-27	16.1200	16.3700	15.9200	16.0100	-0.497%	294,869	+1.187%
2026-04-24	16.0900	16.1900	15.5300	16.0900	+1.322%	220,672	+0.684%
2026-04-23	15.6700	16.0900	15.5850	15.8800	+1.535%	201,802	+2.015%
2026-04-22	15.8000	16.1900	15.4903	15.6400	0.000%	395,714	+3.581%
2026-04-21	16.1600	16.4200	15.5900	15.6400	-2.433%	259,186	+3.581%
2026-04-20	15.5600	16.0900	15.5300	16.0300	+2.037%	253,640	+1.061%
2026-04-17	15.4000	16.1300	15.3250	15.7100	+4.733%	380,271	+3.119%
2026-04-16	15.0800	15.2700	14.9800	15.0000	-0.859%	233,094	+8.000%
2026-04-15	16.1100	16.3100	14.9700	15.1300	-6.083%	369,627	+7.072%
2026-04-14	16.0600	16.3300	15.9500	16.1100	+0.940%	306,673	+0.559%
2026-04-13	15.5400	15.9700	15.3900	15.9600	+1.851%	193,013	+1.504%
2026-04-10	15.6600	15.8000	15.3401	15.6700	+0.578%	273,149	+3.382%
2026-04-09	14.8100	15.6800	14.8100	15.5800	+4.284%	442,445	+3.979%
2026-04-08	14.7200	15.3600	14.7200	14.9400	+7.559%	399,362	+8.434%
2026-04-07	13.9100	14.0299	13.5400	13.8900	-1.209%	964,395	+16.631%
2026-04-06	13.9500	14.1400	13.8500	14.0600	+0.789%	355,288	+15.220%
2026-04-02	13.9300	14.5550	13.6000	13.9500	-2.652%	529,167	+16.129%
2026-04-01	14.6900	15.0200	14.3100	14.3300	-1.376%	381,560	+13.050%
2026-03-31	14.4400	14.6500	14.0150	14.5300	+4.158%	708,699	+11.493%
2026-03-30	14.3100	14.5400	13.8200	13.9500	-0.853%	503,642	+16.129%
2026-03-27	14.6400	14.6400	13.8500	14.0700	-3.299%	559,684	+15.139%
2026-03-26	14.9000	15.2750	14.4350	14.5500	-4.150%	305,436	+11.340%
2026-03-25	14.9300	15.4500	14.9200	15.1800	+1.743%	265,973	+6.719%
2026-03-24	14.3500	15.3000	14.2100	14.9200	+2.613%	454,710	+8.579%
2026-03-23	14.3100	14.9900	14.1500	14.5400	+4.680%	454,237	+11.417%
2026-03-20	14.1400	14.3300	13.7800	13.8900	-2.183%	578,293	+16.631%
2026-03-19	13.7100	14.2500	13.3100	14.2000	+1.356%	499,679	+14.085%
2026-03-18	14.4500	14.8799	13.8800	14.0100	-2.776%	563,986	+15.632%
2026-03-17	14.6400	15.2300	14.3700	14.4100	-0.621%	679,553	+12.422%
2026-03-16	15.0000	15.1700	14.3300	14.5000	-1.024%	866,435	+11.724%
2026-03-13	15.6100	15.8200	14.5300	14.6500	-4.560%	560,697	+10.580%
2026-03-12	15.8900	16.0400	15.2300	15.3500	-5.713%	509,552	+5.537%
2026-03-11	16.6900	16.8250	15.9800	16.2800	-2.632%	412,048	-0.491%
2026-03-10	16.6900	17.3300	16.5600	16.7200	+0.240%	540,131	-3.110%
2026-03-09	16.1900	16.7500	15.8324	16.6800	-0.537%	611,250	-2.878%
2026-03-06	17.7200	18.1000	16.7400	16.7700	-9.106%	545,925	-3.399%
2026-03-05	18.4000	18.7600	17.5701	18.4500	-0.270%	432,646	-12.195%
2026-03-04	18.8800	19.1400	18.3850	18.5000	-1.543%	463,505	-12.432%
2026-03-03	18.3300	18.8950	18.1000	18.7900	-1.623%	492,327	-13.784%
2026-03-02	18.5000	19.1300	18.4500	19.1000	+0.632%	282,084	-15.183%
2026-02-27	18.7700	19.1000	18.3200	18.9800	-1.094%	420,284	-14.647%
2026-02-26	19.7800	19.8000	18.7100	19.1900	-1.791%	507,786	-15.581%
2026-02-25	19.4800	19.6500	18.8500	19.5400	+1.824%	394,323	-17.093%
2026-02-24	18.6000	19.2350	18.5062	19.1900	+3.506%	888,316	-15.581%
2026-02-23	19.1100	19.1850	18.3100	18.5400	-2.932%	353,085	-12.621%
2026-02-20	19.0600	19.4100	18.6000	19.1000	-0.417%	288,947	-15.183%
2026-02-19	19.1900	19.3100	18.9000	19.1800	-0.208%	443,022	-15.537%
2026-02-18	19.5100	20.0350	19.0200	19.2200	-3.223%	551,017	-15.713%
2026-02-17	20.2600	20.3400	19.7800	19.8600	-2.312%	376,720	-18.429%
2026-02-13	21.4100	21.8800	20.3200	20.3300	-4.081%	651,244	-20.315%
2026-02-12	23.1200	23.7050	20.8300	21.1950	-8.917%	871,714	-23.567%
2026-02-11	23.1600	23.9100	22.6550	23.2700	+1.483%	849,550	-30.382%
2026-02-10	23.5500	24.4000	22.4300	22.9300	+0.131%	618,875	-29.350%
2026-02-09	22.6300	23.5750	22.3900	22.9000	+0.615%	615,508	-29.258%
2026-02-06	21.3200	23.0700	21.3200	22.7600	+8.381%	488,702	-28.822%
2026-02-05	21.3300	21.5200	20.4900	21.0000	-2.688%	409,030	-22.857%
2026-02-04	21.3300	22.4100	21.1800	21.5800	+2.421%	919,747	-24.930%
2026-02-03	21.1600	21.5600	20.5900	21.0700	-0.142%	344,352	-23.113%
2026-02-02	20.9400	21.3100	20.6300	21.1000	+0.095%	479,554	-23.223%
2026-01-30	20.7500	21.4300	20.5200	21.0800	-0.189%	1,556,605	-23.150%
2026-01-29	21.0000	21.2800	20.7500	21.1200	+1.783%	332,965	-23.295%
2026-01-28	20.7500	21.0300	20.2800	20.7500	0.000%	422,463	-21.928%
2026-01-27	20.4200	20.8300	20.3600	20.7500	+1.220%	433,865	-21.928%
2026-01-26	20.9700	21.2300	20.2600	20.5000	-2.195%	321,404	-20.976%
2026-01-23	21.2700	21.2700	20.7800	20.9600	-1.411%	310,594	-22.710%
2026-01-22	21.0600	21.5500	21.0100	21.2600	+1.771%	370,566	-23.801%
2026-01-21	20.1200	21.1200	19.8300	20.8900	+4.398%	316,128	-22.451%
2026-01-20	20.1550	20.4300	19.7500	20.0100	-3.752%	480,377	-19.040%
2026-01-16	21.1800	21.2620	20.5800	20.7900	-2.623%	452,138	-22.078%
2026-01-15	20.8100	21.4000	20.6898	21.3500	+3.590%	349,497	-24.122%
2026-01-14	20.2100	21.5800	20.0000	20.6100	+2.896%	555,998	-21.397%
2026-01-13	19.6800	20.5900	19.6800	20.0300	+1.778%	328,329	-19.121%
2026-01-12	19.5900	19.9600	19.3300	19.6800	-0.051%	253,109	-17.683%
2026-01-09	19.2900	19.7500	18.8400	19.6900	+2.127%	252,417	-17.725%
2026-01-08	18.6600	19.4900	18.6600	19.2800	+2.882%	208,828	-15.975%
2026-01-07	19.3600	19.3600	18.5400	18.7400	-3.352%	255,713	-13.554%
2026-01-06	18.1300	19.4100	17.9350	19.3900	+5.956%	318,718	-16.452%
2026-01-05	17.3100	18.6400	17.3100	18.3000	+6.395%	333,225	-11.475%
2026-01-02	17.3200	17.4800	17.1300	17.2000	-0.290%	145,929	-5.814%
2025-12-31	17.6200	17.6400	17.2200	17.2500	-2.211%	141,762	-6.087%
2025-12-30	17.6800	17.8599	17.6000	17.6400	-0.170%	133,694	-8.163%
2025-12-29	17.6300	17.7150	17.4600	17.6700	-0.675%	154,841	-8.319%
2025-12-26	17.7500	17.8000	17.4600	17.7900	+0.113%	113,386	-8.938%
2025-12-24	17.7800	17.8800	17.5850	17.7700	+1.023%	101,092	-8.835%
2025-12-23	17.4100	17.6400	17.2700	17.5900	+0.057%	123,150	-7.902%
2025-12-22	17.3100	17.6650	17.3000	17.5800	+1.677%	201,704	-7.850%
2025-12-19	17.3000	17.3425	17.0000	17.2900	-0.518%	351,400	-6.304%
2025-12-18	17.5000	17.7000	17.2800	17.3800	+0.404%	197,051	-6.789%
2025-12-17	17.5500	17.8450	17.2400	17.3100	-1.592%	160,036	-6.412%
2025-12-16	17.7000	17.9400	17.4250	17.5900	-0.565%	180,459	-7.902%
2025-12-15	18.0700	18.1400	17.5000	17.6900	-1.007%	257,674	-8.423%
2025-12-12	18.0000	18.1500	17.7000	17.8700	-0.832%	178,903	-9.345%
2025-12-11	17.6900	18.1250	17.6100	18.0200	+1.407%	247,716	-10.100%
2025-12-10	16.9800	18.0350	16.9800	17.7700	+4.653%	397,500	-8.835%
2025-12-09	16.9900	17.1150	16.6200	16.9800	-0.411%	117,851	-4.594%
2025-12-08	17.3500	17.3800	16.8000	17.0500	-0.583%	384,183	-4.985%
2025-12-05	17.0200	17.4300	16.9640	17.1500	+0.351%	156,540	-5.539%
2025-12-04	17.0200	17.4900	16.9374	17.0900	+0.352%	196,014	-5.208%
2025-12-03	16.4200	17.0500	16.4200	17.0300	+3.968%	167,539	-4.874%
2025-12-02	16.4500	16.4800	16.1550	16.3800	+0.676%	161,667	-1.099%
2025-12-01	16.1800	16.5050	16.1650	16.2700	-1.034%	181,740	-0.430%
2025-11-28	16.5300	16.5600	16.2900	16.4400	-0.544%	164,013	-1.460%
2025-11-26	15.9200	16.5500	15.9200	16.5300	+2.037%	199,598	-1.996%
2025-11-25	15.4900	16.3800	15.4900	16.2000	+4.584%	272,776	0.000%
2025-11-24	15.1200	15.6250	14.7500	15.4900	+2.447%	245,591	+4.584%
2025-11-21	14.2000	15.1800	14.0400	15.1200	+6.329%	221,688	+7.143%
2025-11-20	14.6600	14.8700	14.0455	14.2200	-0.768%	324,227	+13.924%
2025-11-19	14.4800	14.4800	14.1100	14.3300	+0.491%	233,798	+13.050%
2025-11-18	14.3400	14.4662	14.1100	14.2600	-1.315%	230,877	+13.604%
2025-11-17	14.9300	15.0500	14.3400	14.4500	-3.344%	389,885	+12.111%
2025-11-14	15.1100	15.2500	14.4200	14.9500	-2.922%	401,012	+8.361%
2025-11-13	15.6900	15.7800	15.2150	15.4000	-2.532%	281,557	+5.195%
2025-11-12	15.4800	15.8700	15.4394	15.8000	+2.597%	250,681	+2.532%
2025-11-11	15.8100	15.8200	15.2750	15.4000	-2.655%	273,274	+5.195%
2025-11-10	16.0900	16.0900	15.3830	15.8200	+1.086%	296,140	+2.402%
2025-11-07	15.4200	15.6800	15.0500	15.6500	0.000%	446,078	+3.514%
2025-11-06	15.9200	16.0400	15.3600	15.6500	-0.949%	334,430	+3.514%
2025-11-05	15.5100	15.9500	14.9400	15.8000	+4.016%	280,612	+2.532%
2025-11-04	15.7800	16.1200	15.0900	15.1900	-5.122%	346,905	+6.649%
2025-11-03	16.2800	16.5800	15.8900	16.0100	-1.356%	351,330	+1.187%
2025-10-31	17.2700	17.3391	16.0600	16.2300	-6.455%	420,318	-0.185%
2025-10-30	17.3600	18.8500	16.7250	17.3500	+15.282%	894,325	-6.628%
2025-10-29	15.4000	15.7675	15.0100	15.0500	-2.273%	860,214	+7.641%
2025-10-28	15.6700	15.7100	15.3600	15.4000	-1.911%	183,048	+5.195%
2025-10-27	15.9400	16.1450	15.6200	15.7000	-0.317%	172,198	+3.185%
2025-10-24	15.6600	15.9100	15.6050	15.7500	+2.074%	209,999	+2.857%
2025-10-23	15.0200	15.5651	15.0200	15.4300	+4.186%	278,086	+4.990%
2025-10-22	16.0400	16.0400	14.7500	14.8100	-7.668%	379,854	+9.386%
2025-10-21	15.0800	16.3300	15.0800	16.0400	+5.875%	393,768	+0.998%
2025-10-20	14.9300	15.3200	14.6992	15.1500	+3.061%	202,229	+6.931%
2025-10-17	14.6800	14.8300	14.5100	14.7000	-0.676%	192,640	+10.204%
2025-10-16	15.6500	15.7295	14.6000	14.8000	-5.006%	402,333	+9.459%
2025-10-15	15.4400	15.6760	15.2700	15.5800	+2.097%	418,506	+3.979%
2025-10-14	14.4000	15.5100	14.3850	15.2600	+3.388%	261,775	+6.160%
2025-10-13	14.7500	14.9450	14.5300	14.7600	+2.786%	274,923	+9.756%
2025-10-10	14.8100	15.1059	14.3550	14.3600	-2.512%	406,811	+12.813%
2025-10-09	15.2100	15.3600	14.7200	14.7300	-3.851%	191,251	+9.980%
2025-10-08	14.8200	15.4700	14.7400	15.3200	+4.005%	176,346	+5.744%
2025-10-07	15.1400	15.9000	14.6900	14.7300	-3.156%	369,813	+9.980%
2025-10-06	15.2400	15.3300	14.7400	15.2100	+1.130%	335,608	+6.509%
2025-10-03	14.8800	15.3850	14.8800	15.0400	+1.075%	238,923	+7.713%
2025-10-02	14.8500	15.0099	14.7000	14.8800	+0.473%	212,526	+8.871%
2025-10-01	14.3200	14.8700	14.2800	14.8100	+3.278%	292,370	+9.386%
2025-09-30	14.3700	14.4550	14.0400	14.3400	-0.555%	474,158	+12.971%
2025-09-29	14.7400	14.7400	14.2850	14.4200	-1.300%	346,307	+12.344%
2025-09-26	14.5400	14.7395	14.4300	14.6100	+1.388%	229,983	+10.883%
2025-09-25	14.5200	14.8200	14.2931	14.4100	-2.239%	254,093	+12.422%
2025-09-24	15.1600	15.4150	14.7200	14.7400	-2.706%	216,703	+9.905%
2025-09-23	15.6100	15.9000	15.0900	15.1500	-3.009%	235,904	+6.931%
2025-09-22	14.9000	15.7300	14.8400	15.6200	+3.787%	231,968	+3.713%
2025-09-19	15.6300	15.6500	15.0100	15.0500	-3.895%	410,590	+7.641%
2025-09-18	14.9500	15.7150	14.9430	15.6600	+5.739%	294,460	+3.448%
2025-09-17	14.8700	15.9000	14.7400	14.8100	-0.135%	502,755	+9.386%
2025-09-16	14.9100	15.0500	14.7850	14.8300	+0.270%	212,897	+9.238%
2025-09-15	14.6700	15.0000	14.3945	14.7900	+2.424%	277,114	+9.533%
2025-09-12	14.8500	14.8500	14.3400	14.4400	-3.022%	196,284	+12.188%
2025-09-11	14.4900	14.9300	14.4900	14.8900	+2.619%	213,442	+8.798%
2025-09-10	14.3100	14.5600	14.3100	14.5100	+0.834%	200,299	+11.647%
2025-09-09	14.8500	14.8500	14.3300	14.3900	-3.488%	180,274	+12.578%
2025-09-08	14.9400	14.9400	14.4700	14.9100	+0.134%	248,447	+8.652%
2025-09-05	15.0100	15.2950	14.5750	14.8900	0.000%	602,255	+8.798%
2025-09-04	14.3600	14.9300	14.2000	14.8900	+3.908%	307,937	+8.798%
2025-09-03	14.7200	14.8350	14.1364	14.3300	-3.372%	435,851	+13.050%
2025-09-02	14.6700	14.9600	14.5100	14.8300	-1.001%	348,643	+9.238%
2025-08-29	15.2000	15.3000	14.8700	14.9800	-1.577%	809,817	+8.144%
2025-08-28	15.2300	15.2650	14.8300	15.2200	+0.462%	219,910	+6.439%
2025-08-27	15.1500	15.3150	14.9900	15.1500	-0.460%	232,578	+6.931%
2025-08-26	15.3400	15.4900	15.1700	15.2200	-0.847%	169,073	+6.439%
2025-08-25	15.3900	15.4700	15.0750	15.3500	-0.260%	173,436	+5.537%
2025-08-22	14.0400	15.4500	13.9500	15.3900	+10.402%	548,778	+5.263%
2025-08-21	14.1000	14.1000	13.8100	13.9400	-1.414%	290,191	+16.212%
2025-08-20	14.6300	14.8200	14.0700	14.1400	-3.481%	249,256	+14.569%
2025-08-19	14.6500	14.9600	14.4900	14.6500	+0.687%	239,215	+10.580%
2025-08-18	14.3400	14.6616	14.3400	14.5500	+1.748%	243,571	+11.340%
2025-08-15	14.8200	14.8200	14.2100	14.3000	-2.589%	228,550	+13.287%
2025-08-14	14.7300	14.7800	14.3400	14.6800	-2.653%	274,182	+10.354%
2025-08-13	14.4600	15.1300	14.4200	15.0800	+4.795%	368,361	+7.427%
2025-08-12	13.7800	14.4700	13.6750	14.3900	+5.965%	277,665	+12.578%
2025-08-11	13.9300	14.1000	13.5500	13.5800	-2.302%	281,535	+19.293%
2025-08-08	14.2200	14.2300	13.9000	13.9000	-2.319%	257,984	+16.547%
2025-08-07	14.2000	14.4400	14.0700	14.2300	+1.788%	229,920	+13.844%
2025-08-06	14.2500	14.3750	13.7505	13.9800	-2.032%	294,382	+15.880%
2025-08-05	13.9000	14.2850	13.9000	14.2700	+3.782%	319,735	+13.525%
2025-08-04	14.2200	14.2250	13.7250	13.7500	-2.551%	476,648	+17.818%
2025-08-01	14.2500	14.2850	13.6700	14.1100	-3.686%	434,595	+14.812%
2025-07-31	14.4400	15.2550	14.2500	14.6500	+1.174%	546,255	+10.580%
2025-07-30	17.4400	17.4400	13.9000	14.4800	-14.116%	1,481,920	+11.878%
2025-07-29	16.1400	16.9000	15.6900	16.8600	+5.573%	1,004,379	-3.915%
2025-07-28	16.3100	16.4855	15.8800	15.9700	-1.237%	342,283	+1.440%
2025-07-25	16.0300	16.2200	15.7300	16.1700	+1.189%	280,259	+0.186%
2025-07-24	16.0400	16.0400	15.7200	15.9800	-1.236%	300,598	+1.377%
2025-07-23	15.7600	16.3300	15.7600	16.1800	+3.718%	282,852	+0.124%
2025-07-22	15.0500	15.6600	15.0500	15.6000	+3.723%	400,922	+3.846%
2025-07-21	15.4000	15.4000	15.0050	15.0400	-1.442%	302,104	+7.713%
2025-07-18	15.8600	15.8600	15.2400	15.2600	-2.554%	215,043	+6.160%
2025-07-17	15.3800	15.7700	15.3650	15.6600	+1.821%	366,150	+3.448%
2025-07-16	15.3500	15.5950	15.0100	15.3800	+0.654%	548,223	+5.332%
2025-07-15	15.8900	15.9800	15.2800	15.2800	-3.169%	284,744	+6.021%
2025-07-14	16.2300	16.2800	15.7100	15.7800	-2.833%	265,690	+2.662%
2025-07-11	16.4000	16.5065	15.9200	16.2400	-2.404%	764,524	-0.246%
2025-07-10	16.2400	16.9350	16.2300	16.6400	+2.463%	317,515	-2.644%
2025-07-09	16.2400	16.3220	15.8300	16.2400	+0.495%	248,080	-0.246%
2025-07-08	15.8200	16.6200	15.7501	16.1600	+3.723%	287,185	+0.248%
2025-07-07	16.2400	16.4900	15.5500	15.5800	-4.942%	310,098	+3.979%
2025-07-03	16.3700	16.5100	16.1550	16.3900	+0.367%	152,522	-1.159%
2025-07-02	15.8800	16.4100	15.7200	16.3300	+4.145%	256,150	-0.796%
2025-07-01	15.1900	16.1400	15.0200	15.6800	+2.685%	469,915	+3.316%
2025-06-30	15.6000	15.6400	15.0850	15.2700	-1.037%	343,913	+6.090%
2025-06-27	15.1500	15.6500	15.0800	15.4300	+1.848%	530,022	+4.990%
2025-06-26	14.6300	15.1800	14.6300	15.1500	+3.554%	318,622	+6.931%
2025-06-25	14.7900	14.9826	14.4300	14.6300	-1.082%	253,411	+10.731%
2025-06-24	14.6900	14.9100	14.4700	14.7900	+2.353%	272,007	+9.533%
2025-06-23	14.3200	14.5900	13.9700	14.4500	+0.278%	413,908	+12.111%
2025-06-20	14.8800	14.9050	14.3850	14.4100	-0.826%	402,119	+12.422%
2025-06-18	14.8900	15.2150	14.5000	14.5300	-2.352%	327,394	+11.493%
2025-06-17	15.0400	15.4100	14.8600	14.8800	-2.681%	276,233	+8.871%
2025-06-16	15.3000	15.5950	15.0400	15.2900	+1.662%	392,353	+5.952%
2025-06-13	15.5300	15.6200	14.9650	15.0400	-5.290%	323,453	+7.713%
2025-06-12	16.1500	16.3463	15.7700	15.8800	-3.758%	298,493	+2.015%
2025-06-11	16.4600	16.7600	16.2400	16.5000	+0.979%	497,242	-1.818%
2025-06-10	16.1800	16.3900	15.8300	16.3400	+1.176%	330,088	-0.857%
2025-06-09	15.5600	16.3750	15.5600	16.1500	+5.212%	398,800	+0.310%
2025-06-06	15.1300	15.6600	15.1200	15.3500	+3.367%	403,406	+5.537%
2025-06-05	14.8700	15.2600	14.7800	14.8500	-0.202%	655,881	+9.091%
2025-06-04	14.8600	15.0800	14.7000	14.8800	-0.134%	421,163	+8.871%
2025-06-03	13.8200	14.9200	13.8200	14.9000	+7.971%	883,382	+8.725%
2025-06-02	14.5200	14.5200	13.6600	13.8000	-5.220%	1,225,594	+17.391%
2025-05-30	15.1500	15.1600	14.4700	14.5600	-4.650%	1,567,917	+11.264%
2025-05-29	15.7700	16.0600	15.0300	15.2700	-2.615%	973,544	+6.090%
2025-05-28	18.9900	19.1650	15.5550	15.6800	-11.811%	748,013	+3.316%
2025-05-27	16.8300	17.9130	16.6104	17.7800	+8.283%	673,403	-8.886%
2025-05-23	16.1700	16.5100	16.0800	16.4200	-0.665%	481,393	-1.340%
2025-05-22	16.4100	16.6800	16.1100	16.5300	+0.547%	471,716	-1.996%
2025-05-21	17.2600	17.4000	16.3000	16.4400	-6.856%	580,800	-1.460%
2025-05-20	17.8800	17.9600	17.5500	17.6500	-1.286%	382,970	-8.215%
2025-05-19	17.2800	17.9100	17.2800	17.8800	+0.280%	301,717	-9.396%
2025-05-16	17.5700	18.0200	17.3500	17.8300	+1.480%	310,834	-9.142%
2025-05-15	17.8300	18.0300	17.4600	17.5700	-1.513%	248,206	-7.797%
2025-05-14	18.0500	18.3400	17.4500	17.8400	-2.139%	460,137	-9.193%
2025-05-13	18.0800	18.3700	17.7001	18.2300	+1.844%	281,150	-11.135%
2025-05-12	17.5800	18.4651	17.5800	17.9000	+8.419%	360,953	-9.497%
2025-05-09	16.5600	16.7600	16.3400	16.5100	-0.061%	223,910	-1.878%
2025-05-08	15.5200	16.6900	15.4100	16.5200	+7.622%	317,456	-1.937%
2025-05-07	15.2600	15.4600	15.1300	15.3500	+0.920%	301,927	+5.537%
2025-05-06	15.0500	15.4600	14.2700	15.2100	-0.977%	263,426	+6.509%
2025-05-05	15.5300	15.7250	15.2900	15.3600	-2.538%	301,918	+5.469%
2025-05-02	15.2000	16.0400	15.1800	15.7600	+5.489%	394,830	+2.792%
2025-05-01	15.1900	15.3750	14.7050	14.9400	+0.606%	396,860	+8.434%
2025-04-30	14.7400	14.9600	14.2450	14.8500	-1.656%	283,623	+9.091%
2025-04-29	14.9000	15.2150	14.7600	15.1000	+0.533%	202,585	+7.285%
2025-04-28	14.9900	15.3200	14.7100	15.0200	+0.670%	333,595	+7.856%
2025-04-25	14.7100	14.9900	14.4950	14.9200	+1.016%	564,540	+8.579%
2025-04-24	13.7500	14.8300	13.7500	14.7700	+7.262%	403,036	+9.682%
2025-04-23	14.0200	14.6605	13.7500	13.7700	+1.624%	431,440	+17.647%
2025-04-22	13.3800	13.5950	12.9900	13.5500	+4.391%	388,070	+19.557%
2025-04-21	13.0100	13.1450	12.5000	12.9800	-1.142%	633,384	+24.807%
2025-04-17	13.1100	13.3400	12.8400	13.1300	+0.229%	385,920	+23.382%
2025-04-16	13.5200	13.5200	12.9000	13.1000	-3.392%	317,822	+23.664%
2025-04-15	13.3500	13.8300	13.2200	13.5600	+0.593%	1,051,997	+19.469%
2025-04-14	13.2900	13.6100	12.9200	13.4800	+4.012%	456,272	+20.178%
2025-04-11	12.6200	12.9800	12.0350	12.9600	+2.208%	537,743	+25.000%
2025-04-10	13.5300	13.6100	12.3500	12.6800	-8.514%	632,478	+27.760%