Dark

CMCO
Columbus McKinnon Corp/NY
stock NASDAQ

At Close

Jun 30, 2026 3:59:57 PM EDT

15.14USD+5.031%(+0.73)386,085

12.83Bid 17.13Ask 4.30Spread

Pre-market

0.00USD-100.000%(-14.41)0

After-hours

Jun 30, 2026 4:00:30 PM EDT

15.13USD-0.033%(-0.01)103,934

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	14.5100	15.2200	14.4700	15.1400	+5.066%	386,085	0.000%
2026-06-29	14.4400	14.5300	13.8500	14.4100	-0.415%	466,897	+5.066%
2026-06-26	14.7900	14.8200	14.4000	14.4700	-2.097%	872,800	+4.630%
2026-06-25	14.1500	15.1300	14.0900	14.7800	+5.950%	577,512	+2.436%
2026-06-24	14.3300	14.5150	13.6200	13.9500	-0.641%	611,875	+8.530%
2026-06-23	14.2000	14.5000	14.0000	14.0400	-3.505%	594,765	+7.835%
2026-06-22	14.6900	14.8177	14.2510	14.5500	-0.953%	493,023	+4.055%
2026-06-18	14.3200	14.9100	14.2050	14.6900	+5.079%	1,131,929	+3.063%
2026-06-17	13.9200	14.6100	13.7800	13.9800	+0.431%	808,507	+8.298%
2026-06-16	15.0600	15.1100	13.8400	13.9200	-7.385%	862,908	+8.764%
2026-06-15	14.5400	15.7000	14.3600	15.0300	+8.677%	1,500,598	+0.732%
2026-06-12	13.4500	14.2100	13.3300	13.8300	+3.518%	750,492	+9.472%
2026-06-11	12.5000	13.3950	11.9900	13.3600	+10.231%	1,069,095	+13.323%
2026-06-10	12.8200	13.0000	12.1000	12.1200	-4.642%	677,407	+24.917%
2026-06-09	12.7500	13.5350	12.5500	12.7100	+2.006%	1,135,071	+19.119%
2026-06-08	12.9500	13.1722	12.4300	12.4600	-3.261%	939,181	+21.509%
2026-06-05	13.8500	14.2850	12.8200	12.8800	-8.523%	1,266,089	+17.547%
2026-06-04	14.0100	14.5000	13.0050	14.0800	-9.220%	1,679,270	+7.528%
2026-06-03	15.7700	15.7700	15.1200	15.5100	-2.021%	352,819	-2.386%
2026-06-02	15.6000	15.9400	15.5750	15.8300	+1.670%	247,421	-4.359%
2026-06-01	15.9000	15.9000	15.1062	15.5700	-2.444%	277,771	-2.762%
2026-05-29	16.1100	16.3600	15.9000	15.9600	-0.931%	323,667	-5.138%
2026-05-28	16.1200	16.2200	15.7400	16.1100	-1.044%	276,472	-6.021%
2026-05-27	16.2200	16.4400	15.9550	16.2800	+2.908%	376,783	-7.002%
2026-05-26	15.1400	16.1000	15.1400	15.8200	+5.890%	450,690	-4.298%
2026-05-22	14.7500	15.1100	14.6500	14.9400	+1.910%	413,916	+1.339%
2026-05-21	14.1300	14.9800	13.6100	14.6600	+2.949%	554,693	+3.274%
2026-05-20	14.0000	14.4199	13.7700	14.2400	+3.039%	468,779	+6.320%
2026-05-19	13.7500	13.8400	13.3300	13.8200	-0.861%	365,836	+9.551%
2026-05-18	14.3300	14.6100	13.8900	13.9400	-2.381%	335,014	+8.608%
2026-05-15	14.7500	14.8600	14.1500	14.2800	-4.863%	303,502	+6.022%
2026-05-14	15.1000	15.4400	14.9100	15.0100	-0.067%	316,009	+0.866%
2026-05-13	15.4700	15.4700	14.9100	15.0200	-2.909%	271,283	+0.799%
2026-05-12	15.4500	15.7359	15.1300	15.4700	-1.590%	256,719	-2.133%
2026-05-11	15.9300	16.0700	15.6600	15.7200	-1.318%	301,440	-3.690%
2026-05-08	15.9500	15.9700	15.6400	15.9300	+0.823%	188,221	-4.959%
2026-05-07	16.0600	16.4050	15.7350	15.8000	-2.409%	230,707	-4.177%
2026-05-06	15.9950	16.2350	15.5650	16.1900	+5.679%	281,303	-6.485%
2026-05-05	14.9600	15.3900	14.8200	15.3200	+3.864%	213,002	-1.175%
2026-05-04	15.1800	15.4200	14.6500	14.7500	-4.096%	226,504	+2.644%
2026-05-01	15.4400	15.6000	15.1750	15.3800	-0.453%	221,919	-1.560%
2026-04-30	14.8500	15.5100	14.8000	15.4500	+4.604%	222,326	-2.006%
2026-04-29	15.5900	15.6200	14.6800	14.7700	-5.199%	287,894	+2.505%
2026-04-28	16.0000	16.0200	15.5500	15.5800	-2.686%	243,627	-2.824%
2026-04-27	16.1200	16.3700	15.9200	16.0100	-0.497%	294,869	-5.434%
2026-04-24	16.0900	16.1900	15.5300	16.0900	+1.322%	220,672	-5.904%
2026-04-23	15.6700	16.0900	15.5850	15.8800	+1.535%	201,802	-4.660%
2026-04-22	15.8000	16.1900	15.4903	15.6400	0.000%	395,714	-3.197%
2026-04-21	16.1600	16.4200	15.5900	15.6400	-2.433%	259,186	-3.197%
2026-04-20	15.5600	16.0900	15.5300	16.0300	+2.037%	253,640	-5.552%
2026-04-17	15.4000	16.1300	15.3250	15.7100	+4.733%	380,271	-3.628%
2026-04-16	15.0800	15.2700	14.9800	15.0000	-0.859%	233,094	+0.933%
2026-04-15	16.1100	16.3100	14.9700	15.1300	-6.083%	369,627	+0.066%
2026-04-14	16.0600	16.3300	15.9500	16.1100	+0.940%	306,673	-6.021%
2026-04-13	15.5400	15.9700	15.3900	15.9600	+1.851%	193,013	-5.138%
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	-2.824%
2026-04-08	14.7200	15.3600	14.7200	14.9400	+7.559%	399,362	+1.339%
2026-04-07	13.9100	14.0299	13.5400	13.8900	-1.209%	964,395	+8.999%
2026-04-06	13.9500	14.1400	13.8500	14.0600	+0.789%	355,288	+7.681%
2026-04-02	13.9300	14.5550	13.6000	13.9500	-2.652%	529,167	+8.530%
2026-04-01	14.6900	15.0200	14.3100	14.3300	-1.376%	381,560	+5.652%
2026-03-31	14.4400	14.6500	14.0150	14.5300	+4.158%	708,699	+4.198%
2026-03-30	14.3100	14.5400	13.8200	13.9500	-0.853%	503,642	+8.530%
2026-03-27	14.6400	14.6400	13.8500	14.0700	-3.299%	559,684	+7.605%
2026-03-26	14.9000	15.2750	14.4350	14.5500	-4.150%	305,436	+4.055%
2026-03-25	14.9300	15.4500	14.9200	15.1800	+1.743%	265,973	-0.264%
2026-03-24	14.3500	15.3000	14.2100	14.9200	+2.613%	454,710	+1.475%
2026-03-23	14.3100	14.9900	14.1500	14.5400	+4.680%	454,237	+4.127%
2026-03-20	14.1400	14.3300	13.7800	13.8900	-2.183%	578,293	+8.999%
2026-03-19	13.7100	14.2500	13.3100	14.2000	+1.356%	499,679	+6.620%
2026-03-18	14.4500	14.8799	13.8800	14.0100	-2.776%	563,986	+8.066%
2026-03-17	14.6400	15.2300	14.3700	14.4100	-0.621%	679,553	+5.066%
2026-03-16	15.0000	15.1700	14.3300	14.5000	-1.024%	866,435	+4.414%
2026-03-13	15.6100	15.8200	14.5300	14.6500	-4.560%	560,697	+3.345%
2026-03-12	15.8900	16.0400	15.2300	15.3500	-5.713%	509,552	-1.368%
2026-03-11	16.6900	16.8250	15.9800	16.2800	-2.632%	412,048	-7.002%
2026-03-10	16.6900	17.3300	16.5600	16.7200	+0.240%	540,131	-9.450%
2026-03-09	16.1900	16.7500	15.8324	16.6800	-0.537%	611,250	-9.233%
2026-03-06	17.7200	18.1000	16.7400	16.7700	-9.106%	545,925	-9.720%
2026-03-05	18.4000	18.7600	17.5701	18.4500	-0.270%	432,646	-17.940%
2026-03-04	18.8800	19.1400	18.3850	18.5000	-1.543%	463,505	-18.162%
2026-03-03	18.3300	18.8950	18.1000	18.7900	-1.623%	492,327	-19.425%
2026-03-02	18.5000	19.1300	18.4500	19.1000	+0.632%	282,084	-20.733%
2026-02-27	18.7700	19.1000	18.3200	18.9800	-1.094%	420,284	-20.232%
2026-02-26	19.7800	19.8000	18.7100	19.1900	-1.791%	507,786	-21.105%
2026-02-25	19.4800	19.6500	18.8500	19.5400	+1.824%	394,323	-22.518%
2026-02-24	18.6000	19.2350	18.5062	19.1900	+3.506%	888,316	-21.105%
2026-02-23	19.1100	19.1850	18.3100	18.5400	-2.932%	353,085	-18.339%
2026-02-20	19.0600	19.4100	18.6000	19.1000	-0.417%	288,947	-20.733%
2026-02-19	19.1900	19.3100	18.9000	19.1800	-0.208%	443,022	-21.064%
2026-02-18	19.5100	20.0350	19.0200	19.2200	-3.223%	551,017	-21.228%
2026-02-17	20.2600	20.3400	19.7800	19.8600	-2.312%	376,720	-23.766%
2026-02-13	21.4100	21.8800	20.3200	20.3300	-4.081%	651,244	-25.529%
2026-02-12	23.1200	23.7050	20.8300	21.1950	-8.917%	871,714	-28.568%
2026-02-11	23.1600	23.9100	22.6550	23.2700	+1.483%	849,550	-34.938%
2026-02-10	23.5500	24.4000	22.4300	22.9300	+0.131%	618,875	-33.973%
2026-02-09	22.6300	23.5750	22.3900	22.9000	+0.615%	615,508	-33.886%
2026-02-06	21.3200	23.0700	21.3200	22.7600	+8.381%	488,702	-33.480%
2026-02-05	21.3300	21.5200	20.4900	21.0000	-2.688%	409,030	-27.905%
2026-02-04	21.3300	22.4100	21.1800	21.5800	+2.421%	919,747	-29.842%
2026-02-03	21.1600	21.5600	20.5900	21.0700	-0.142%	344,352	-28.144%
2026-02-02	20.9400	21.3100	20.6300	21.1000	+0.095%	479,554	-28.246%
2026-01-30	20.7500	21.4300	20.5200	21.0800	-0.189%	1,556,605	-28.178%
2026-01-29	21.0000	21.2800	20.7500	21.1200	+1.783%	332,965	-28.314%
2026-01-28	20.7500	21.0300	20.2800	20.7500	0.000%	422,463	-27.036%
2026-01-27	20.4200	20.8300	20.3600	20.7500	+1.220%	433,865	-27.036%
2026-01-26	20.9700	21.2300	20.2600	20.5000	-2.195%	321,404	-26.146%
2026-01-23	21.2700	21.2700	20.7800	20.9600	-1.411%	310,594	-27.767%
2026-01-22	21.0600	21.5500	21.0100	21.2600	+1.771%	370,566	-28.786%
2026-01-21	20.1200	21.1200	19.8300	20.8900	+4.398%	316,128	-27.525%
2026-01-20	20.1550	20.4300	19.7500	20.0100	-3.752%	480,377	-24.338%
2026-01-16	21.1800	21.2620	20.5800	20.7900	-2.623%	452,138	-27.177%
2026-01-15	20.8100	21.4000	20.6898	21.3500	+3.590%	349,497	-29.087%
2026-01-14	20.2100	21.5800	20.0000	20.6100	+2.896%	555,998	-26.541%
2026-01-13	19.6800	20.5900	19.6800	20.0300	+1.778%	328,329	-24.413%
2026-01-12	19.5900	19.9600	19.3300	19.6800	-0.051%	253,109	-23.069%
2026-01-09	19.2900	19.7500	18.8400	19.6900	+2.127%	252,417	-23.108%
2026-01-08	18.6600	19.4900	18.6600	19.2800	+2.882%	208,828	-21.473%
2026-01-07	19.3600	19.3600	18.5400	18.7400	-3.352%	255,713	-19.210%
2026-01-06	18.1300	19.4100	17.9350	19.3900	+5.956%	318,718	-21.919%
2026-01-05	17.3100	18.6400	17.3100	18.3000	+6.395%	333,225	-17.268%
2026-01-02	17.3200	17.4800	17.1300	17.2000	-0.290%	145,929	-11.977%
2025-12-31	17.6200	17.6400	17.2200	17.2500	-2.211%	141,762	-12.232%
2025-12-30	17.6800	17.8599	17.6000	17.6400	-0.170%	133,694	-14.172%
2025-12-29	17.6300	17.7150	17.4600	17.6700	-0.675%	154,841	-14.318%
2025-12-26	17.7500	17.8000	17.4600	17.7900	+0.113%	113,386	-14.896%
2025-12-24	17.7800	17.8800	17.5850	17.7700	+1.023%	101,092	-14.800%
2025-12-23	17.4100	17.6400	17.2700	17.5900	+0.057%	123,150	-13.928%
2025-12-22	17.3100	17.6650	17.3000	17.5800	+1.677%	201,704	-13.879%
2025-12-19	17.3000	17.3425	17.0000	17.2900	-0.518%	351,400	-12.435%
2025-12-18	17.5000	17.7000	17.2800	17.3800	+0.404%	197,051	-12.888%
2025-12-17	17.5500	17.8450	17.2400	17.3100	-1.592%	160,036	-12.536%
2025-12-16	17.7000	17.9400	17.4250	17.5900	-0.565%	180,459	-13.928%
2025-12-15	18.0700	18.1400	17.5000	17.6900	-1.007%	257,674	-14.415%
2025-12-12	18.0000	18.1500	17.7000	17.8700	-0.832%	178,903	-15.277%
2025-12-11	17.6900	18.1250	17.6100	18.0200	+1.407%	247,716	-15.982%
2025-12-10	16.9800	18.0350	16.9800	17.7700	+4.653%	397,500	-14.800%
2025-12-09	16.9900	17.1150	16.6200	16.9800	-0.411%	117,851	-10.836%
2025-12-08	17.3500	17.3800	16.8000	17.0500	-0.583%	384,183	-11.202%
2025-12-05	17.0200	17.4300	16.9640	17.1500	+0.351%	156,540	-11.720%
2025-12-04	17.0200	17.4900	16.9374	17.0900	+0.352%	196,014	-11.410%
2025-12-03	16.4200	17.0500	16.4200	17.0300	+3.968%	167,539	-11.098%
2025-12-02	16.4500	16.4800	16.1550	16.3800	+0.676%	161,667	-7.570%
2025-12-01	16.1800	16.5050	16.1650	16.2700	-1.034%	181,740	-6.945%
2025-11-28	16.5300	16.5600	16.2900	16.4400	-0.544%	164,013	-7.908%
2025-11-26	15.9200	16.5500	15.9200	16.5300	+2.037%	199,598	-8.409%
2025-11-25	15.4900	16.3800	15.4900	16.2000	+4.584%	272,776	-6.543%
2025-11-24	15.1200	15.6250	14.7500	15.4900	+2.447%	245,591	-2.260%
2025-11-21	14.2000	15.1800	14.0400	15.1200	+6.329%	221,688	+0.132%
2025-11-20	14.6600	14.8700	14.0455	14.2200	-0.768%	324,227	+6.470%
2025-11-19	14.4800	14.4800	14.1100	14.3300	+0.491%	233,798	+5.652%
2025-11-18	14.3400	14.4662	14.1100	14.2600	-1.315%	230,877	+6.171%
2025-11-17	14.9300	15.0500	14.3400	14.4500	-3.344%	389,885	+4.775%
2025-11-14	15.1100	15.2500	14.4200	14.9500	-2.922%	401,012	+1.271%
2025-11-13	15.6900	15.7800	15.2150	15.4000	-2.532%	281,557	-1.688%
2025-11-12	15.4800	15.8700	15.4394	15.8000	+2.597%	250,681	-4.177%
2025-11-11	15.8100	15.8200	15.2750	15.4000	-2.655%	273,274	-1.688%
2025-11-10	16.0900	16.0900	15.3830	15.8200	+1.086%	296,140	-4.298%
2025-11-07	15.4200	15.6800	15.0500	15.6500	0.000%	446,078	-3.259%
2025-11-06	15.9200	16.0400	15.3600	15.6500	-0.949%	334,430	-3.259%
2025-11-05	15.5100	15.9500	14.9400	15.8000	+4.016%	280,612	-4.177%
2025-11-04	15.7800	16.1200	15.0900	15.1900	-5.122%	346,905	-0.329%
2025-11-03	16.2800	16.5800	15.8900	16.0100	-1.356%	351,330	-5.434%
2025-10-31	17.2700	17.3391	16.0600	16.2300	-6.455%	420,318	-6.716%
2025-10-30	17.3600	18.8500	16.7250	17.3500	+15.282%	894,325	-12.738%
2025-10-29	15.4000	15.7675	15.0100	15.0500	-2.273%	860,214	+0.598%
2025-10-28	15.6700	15.7100	15.3600	15.4000	-1.911%	183,048	-1.688%
2025-10-27	15.9400	16.1450	15.6200	15.7000	-0.317%	172,198	-3.567%
2025-10-24	15.6600	15.9100	15.6050	15.7500	+2.074%	209,999	-3.873%
2025-10-23	15.0200	15.5651	15.0200	15.4300	+4.186%	278,086	-1.879%
2025-10-22	16.0400	16.0400	14.7500	14.8100	-7.668%	379,854	+2.228%
2025-10-21	15.0800	16.3300	15.0800	16.0400	+5.875%	393,768	-5.611%
2025-10-20	14.9300	15.3200	14.6992	15.1500	+3.061%	202,229	-0.066%
2025-10-17	14.6800	14.8300	14.5100	14.7000	-0.676%	192,640	+2.993%
2025-10-16	15.6500	15.7295	14.6000	14.8000	-5.006%	402,333	+2.297%
2025-10-15	15.4400	15.6760	15.2700	15.5800	+2.097%	418,506	-2.824%
2025-10-14	14.4000	15.5100	14.3850	15.2600	+3.388%	261,775	-0.786%
2025-10-13	14.7500	14.9450	14.5300	14.7600	+2.786%	274,923	+2.575%
2025-10-10	14.8100	15.1059	14.3550	14.3600	-2.512%	406,811	+5.432%
2025-10-09	15.2100	15.3600	14.7200	14.7300	-3.851%	191,251	+2.783%
2025-10-08	14.8200	15.4700	14.7400	15.3200	+4.005%	176,346	-1.175%
2025-10-07	15.1400	15.9000	14.6900	14.7300	-3.156%	369,813	+2.783%
2025-10-06	15.2400	15.3300	14.7400	15.2100	+1.130%	335,608	-0.460%
2025-10-03	14.8800	15.3850	14.8800	15.0400	+1.075%	238,923	+0.665%
2025-10-02	14.8500	15.0099	14.7000	14.8800	+0.473%	212,526	+1.747%
2025-10-01	14.3200	14.8700	14.2800	14.8100	+3.278%	292,370	+2.228%
2025-09-30	14.3700	14.4550	14.0400	14.3400	-0.555%	474,158	+5.579%
2025-09-29	14.7400	14.7400	14.2850	14.4200	-1.300%	346,307	+4.993%
2025-09-26	14.5400	14.7395	14.4300	14.6100	+1.388%	229,983	+3.628%
2025-09-25	14.5200	14.8200	14.2931	14.4100	-2.239%	254,093	+5.066%
2025-09-24	15.1600	15.4150	14.7200	14.7400	-2.706%	216,703	+2.714%
2025-09-23	15.6100	15.9000	15.0900	15.1500	-3.009%	235,904	-0.066%
2025-09-22	14.9000	15.7300	14.8400	15.6200	+3.787%	231,968	-3.073%
2025-09-19	15.6300	15.6500	15.0100	15.0500	-3.895%	410,590	+0.598%
2025-09-18	14.9500	15.7150	14.9430	15.6600	+5.739%	294,460	-3.321%
2025-09-17	14.8700	15.9000	14.7400	14.8100	-0.135%	502,755	+2.228%
2025-09-16	14.9100	15.0500	14.7850	14.8300	+0.270%	212,897	+2.090%
2025-09-15	14.6700	15.0000	14.3945	14.7900	+2.424%	277,114	+2.366%
2025-09-12	14.8500	14.8500	14.3400	14.4400	-3.022%	196,284	+4.848%
2025-09-11	14.4900	14.9300	14.4900	14.8900	+2.619%	213,442	+1.679%
2025-09-10	14.3100	14.5600	14.3100	14.5100	+0.834%	200,299	+4.342%
2025-09-09	14.8500	14.8500	14.3300	14.3900	-3.488%	180,274	+5.212%
2025-09-08	14.9400	14.9400	14.4700	14.9100	+0.134%	248,447	+1.543%
2025-09-05	15.0100	15.2950	14.5750	14.8900	0.000%	602,255	+1.679%
2025-09-04	14.3600	14.9300	14.2000	14.8900	+3.908%	307,937	+1.679%
2025-09-03	14.7200	14.8350	14.1364	14.3300	-3.372%	435,851	+5.652%
2025-09-02	14.6700	14.9600	14.5100	14.8300	-1.001%	348,643	+2.090%
2025-08-29	15.2000	15.3000	14.8700	14.9800	-1.577%	809,817	+1.068%
2025-08-28	15.2300	15.2650	14.8300	15.2200	+0.462%	219,910	-0.526%
2025-08-27	15.1500	15.3150	14.9900	15.1500	-0.460%	232,578	-0.066%
2025-08-26	15.3400	15.4900	15.1700	15.2200	-0.847%	169,073	-0.526%
2025-08-25	15.3900	15.4700	15.0750	15.3500	-0.260%	173,436	-1.368%
2025-08-22	14.0400	15.4500	13.9500	15.3900	+10.402%	548,778	-1.624%
2025-08-21	14.1000	14.1000	13.8100	13.9400	-1.414%	290,191	+8.608%
2025-08-20	14.6300	14.8200	14.0700	14.1400	-3.481%	249,256	+7.072%
2025-08-19	14.6500	14.9600	14.4900	14.6500	+0.687%	239,215	+3.345%
2025-08-18	14.3400	14.6616	14.3400	14.5500	+1.748%	243,571	+4.055%
2025-08-15	14.8200	14.8200	14.2100	14.3000	-2.589%	228,550	+5.874%
2025-08-14	14.7300	14.7800	14.3400	14.6800	-2.653%	274,182	+3.134%
2025-08-13	14.4600	15.1300	14.4200	15.0800	+4.795%	368,361	+0.398%
2025-08-12	13.7800	14.4700	13.6750	14.3900	+5.965%	277,665	+5.212%
2025-08-11	13.9300	14.1000	13.5500	13.5800	-2.302%	281,535	+11.487%
2025-08-08	14.2200	14.2300	13.9000	13.9000	-2.319%	257,984	+8.921%
2025-08-07	14.2000	14.4400	14.0700	14.2300	+1.788%	229,920	+6.395%
2025-08-06	14.2500	14.3750	13.7505	13.9800	-2.032%	294,382	+8.298%
2025-08-05	13.9000	14.2850	13.9000	14.2700	+3.782%	319,735	+6.097%
2025-08-04	14.2200	14.2250	13.7250	13.7500	-2.551%	476,648	+10.109%
2025-08-01	14.2500	14.2850	13.6700	14.1100	-3.686%	434,595	+7.300%
2025-07-31	14.4400	15.2550	14.2500	14.6500	+1.174%	546,255	+3.345%
2025-07-30	17.4400	17.4400	13.9000	14.4800	-14.116%	1,481,920	+4.558%
2025-07-29	16.1400	16.9000	15.6900	16.8600	+5.573%	1,004,379	-10.202%
2025-07-28	16.3100	16.4855	15.8800	15.9700	-1.237%	342,283	-5.197%
2025-07-25	16.0300	16.2200	15.7300	16.1700	+1.189%	280,259	-6.370%
2025-07-24	16.0400	16.0400	15.7200	15.9800	-1.236%	300,598	-5.257%
2025-07-23	15.7600	16.3300	15.7600	16.1800	+3.718%	282,852	-6.428%
2025-07-22	15.0500	15.6600	15.0500	15.6000	+3.723%	400,922	-2.949%
2025-07-21	15.4000	15.4000	15.0050	15.0400	-1.442%	302,104	+0.665%
2025-07-18	15.8600	15.8600	15.2400	15.2600	-2.554%	215,043	-0.786%
2025-07-17	15.3800	15.7700	15.3650	15.6600	+1.821%	366,150	-3.321%
2025-07-16	15.3500	15.5950	15.0100	15.3800	+0.654%	548,223	-1.560%
2025-07-15	15.8900	15.9800	15.2800	15.2800	-3.169%	284,744	-0.916%
2025-07-14	16.2300	16.2800	15.7100	15.7800	-2.833%	265,690	-4.056%
2025-07-11	16.4000	16.5065	15.9200	16.2400	-2.404%	764,524	-6.773%
2025-07-10	16.2400	16.9350	16.2300	16.6400	+2.463%	317,515	-9.014%
2025-07-09	16.2400	16.3220	15.8300	16.2400	+0.495%	248,080	-6.773%
2025-07-08	15.8200	16.6200	15.7501	16.1600	+3.723%	287,185	-6.312%
2025-07-07	16.2400	16.4900	15.5500	15.5800	-4.942%	310,098	-2.824%
2025-07-03	16.3700	16.5100	16.1550	16.3900	+0.367%	152,522	-7.627%
2025-07-02	15.8800	16.4100	15.7200	16.3300	+4.145%	256,150	-7.287%
2025-07-01	15.1900	16.1400	15.0200	15.6800	+2.685%	469,915	-3.444%
2025-06-30	15.6000	15.6400	15.0850	15.2700	-1.037%	343,913	-0.851%
2025-06-27	15.1500	15.6500	15.0800	15.4300	+1.848%	530,022	-1.879%
2025-06-26	14.6300	15.1800	14.6300	15.1500	+3.554%	318,622	-0.066%
2025-06-25	14.7900	14.9826	14.4300	14.6300	-1.082%	253,411	+3.486%
2025-06-24	14.6900	14.9100	14.4700	14.7900	+2.353%	272,007	+2.366%
2025-06-23	14.3200	14.5900	13.9700	14.4500	+0.278%	413,908	+4.775%
2025-06-20	14.8800	14.9050	14.3850	14.4100	-0.826%	402,119	+5.066%
2025-06-18	14.8900	15.2150	14.5000	14.5300	-2.352%	327,394	+4.198%
2025-06-17	15.0400	15.4100	14.8600	14.8800	-2.681%	276,233	+1.747%
2025-06-16	15.3000	15.5950	15.0400	15.2900	+1.662%	392,353	-0.981%
2025-06-13	15.5300	15.6200	14.9650	15.0400	-5.290%	323,453	+0.665%
2025-06-12	16.1500	16.3463	15.7700	15.8800	-3.758%	298,493	-4.660%
2025-06-11	16.4600	16.7600	16.2400	16.5000	+0.979%	497,242	-8.242%
2025-06-10	16.1800	16.3900	15.8300	16.3400	+1.176%	330,088	-7.344%
2025-06-09	15.5600	16.3750	15.5600	16.1500	+5.212%	398,800	-6.254%
2025-06-06	15.1300	15.6600	15.1200	15.3500	+3.367%	403,406	-1.368%
2025-06-05	14.8700	15.2600	14.7800	14.8500	-0.202%	655,881	+1.953%
2025-06-04	14.8600	15.0800	14.7000	14.8800	-0.134%	421,163	+1.747%
2025-06-03	13.8200	14.9200	13.8200	14.9000	+7.971%	883,382	+1.611%
2025-06-02	14.5200	14.5200	13.6600	13.8000	-5.220%	1,225,594	+9.710%
2025-05-30	15.1500	15.1600	14.4700	14.5600	-4.650%	1,567,917	+3.984%
2025-05-29	15.7700	16.0600	15.0300	15.2700	-2.615%	973,544	-0.851%
2025-05-28	18.9900	19.1650	15.5550	15.6800	-11.811%	748,013	-3.444%
2025-05-27	16.8300	17.9130	16.6104	17.7800	+8.283%	673,403	-14.848%
2025-05-23	16.1700	16.5100	16.0800	16.4200	-0.665%	481,393	-7.795%
2025-05-22	16.4100	16.6800	16.1100	16.5300	+0.547%	471,716	-8.409%
2025-05-21	17.2600	17.4000	16.3000	16.4400	-6.856%	580,800	-7.908%
2025-05-20	17.8800	17.9600	17.5500	17.6500	-1.286%	382,970	-14.221%
2025-05-19	17.2800	17.9100	17.2800	17.8800	+0.280%	301,717	-15.324%
2025-05-16	17.5700	18.0200	17.3500	17.8300	+1.480%	310,834	-15.087%
2025-05-15	17.8300	18.0300	17.4600	17.5700	-1.513%	248,206	-13.830%
2025-05-14	18.0500	18.3400	17.4500	17.8400	-2.139%	460,137	-15.135%
2025-05-13	18.0800	18.3700	17.7001	18.2300	+1.844%	281,150	-16.950%
2025-05-12	17.5800	18.4651	17.5800	17.9000	+8.419%	360,953	-15.419%
2025-05-09	16.5600	16.7600	16.3400	16.5100	-0.061%	223,910	-8.298%
2025-05-08	15.5200	16.6900	15.4100	16.5200	+7.622%	317,456	-8.354%
2025-05-07	15.2600	15.4600	15.1300	15.3500	+0.920%	301,927	-1.368%
2025-05-06	15.0500	15.4600	14.2700	15.2100	-0.977%	263,426	-0.460%
2025-05-05	15.5300	15.7250	15.2900	15.3600	-2.538%	301,918	-1.432%
2025-05-02	15.2000	16.0400	15.1800	15.7600	+5.489%	394,830	-3.934%
2025-05-01	15.1900	15.3750	14.7050	14.9400	+0.606%	396,860	+1.339%
2025-04-30	14.7400	14.9600	14.2450	14.8500	-1.656%	283,623	+1.953%
2025-04-29	14.9000	15.2150	14.7600	15.1000	+0.533%	202,585	+0.265%
2025-04-28	14.9900	15.3200	14.7100	15.0200	+0.670%	333,595	+0.799%
2025-04-25	14.7100	14.9900	14.4950	14.9200	+1.016%	564,540	+1.475%
2025-04-24	13.7500	14.8300	13.7500	14.7700	+7.262%	403,036	+2.505%
2025-04-23	14.0200	14.6605	13.7500	13.7700	+1.624%	431,440	+9.949%
2025-04-22	13.3800	13.5950	12.9900	13.5500	+4.391%	388,070	+11.734%
2025-04-21	13.0100	13.1450	12.5000	12.9800	-1.142%	633,384	+16.641%
2025-04-17	13.1100	13.3400	12.8400	13.1300	+0.229%	385,920	+15.308%
2025-04-16	13.5200	13.5200	12.9000	13.1000	-3.392%	317,822	+15.573%
2025-04-15	13.3500	13.8300	13.2200	13.5600	+0.593%	1,051,997	+11.652%
2025-04-14	13.2900	13.6100	12.9200	13.4800	+4.012%	456,272	+12.315%
2025-04-11	12.6200	12.9800	12.0350	12.9600	+2.208%	537,743	+16.821%
2025-04-10	13.5300	13.6100	12.3500	12.6800	-8.514%	632,478	+19.401%
2025-04-09	12.6000	14.0800	11.7807	13.8600	+7.609%	1,225,298	+9.235%
2025-04-08	14.4200	14.4200	12.7000	12.8800	-7.471%	643,793	+17.547%
2025-04-07	13.8400	14.9300	13.2400	13.9200	-4.330%	564,833	+8.764%
2025-04-04	13.9000	14.5700	13.2000	14.5500	-1.088%	827,825	+4.055%
2025-04-03	16.5100	16.6000	14.6600	14.7100	-13.977%	570,890	+2.923%
2025-04-02	16.3700	17.2200	16.1100	17.1000	+2.395%	432,699	-11.462%
2025-04-01	16.8500	17.0050	16.4700	16.7000	-1.359%	318,080	-9.341%
2025-03-31	16.7500	16.9600	16.2600	16.9300	-0.646%	618,424	-10.573%
2025-03-28	17.8000	17.8100	16.8000	17.0400	-4.591%	494,702	-11.150%
2025-03-27	18.1300	18.2050	17.5604	17.8600	-1.489%	461,378	-15.230%
2025-03-26	18.5500	18.7700	17.8500	18.1300	-2.422%	359,290	-16.492%
2025-03-25	18.8700	18.8700	18.3700	18.5800	-1.065%	327,878	-18.515%
2025-03-24	18.7800	18.9500	18.6000	18.7800	+1.733%	318,373	-19.382%
2025-03-21	18.7000	18.7000	18.2700	18.4600	-1.442%	701,976	-17.985%
2025-03-20	18.2400	18.8600	18.0364	18.7300	+1.628%	622,779	-19.167%
2025-03-19	17.9800	18.6800	17.6700	18.4300	+3.365%	543,170	-17.851%
2025-03-18	18.1600	18.3200	17.6500	17.8300	-2.462%	394,342	-15.087%
2025-03-17	18.3100	18.8250	18.2600	18.2800	-0.327%	605,548	-17.177%
2025-03-14	17.4800	18.3800	17.2439	18.3400	+4.920%	528,144	-17.448%
2025-03-13	17.6400	17.8800	17.4400	17.4800	-1.131%	441,031	-13.387%
2025-03-12	17.6400	17.9200	17.2500	17.6800	+1.144%	692,156	-14.367%
2025-03-11	17.6800	18.4000	16.9306	17.4800	-1.131%	572,283	-13.387%
2025-03-10	17.8100	18.2550	17.1600	17.6800	-1.449%	832,061	-14.367%
2025-03-07	16.9500	17.9800	16.7400	17.9400	+5.467%	883,036	-15.608%
2025-03-06	16.2000	17.1400	16.0700	17.0100	+2.779%	578,401	-10.994%
2025-03-05	15.9800	16.6500	15.8400	16.5500	+3.762%	823,904	-8.520%
2025-03-04	15.8900	16.2600	15.4800	15.9500	-1.725%	799,168	-5.078%
2025-03-03	17.5000	17.5200	15.9600	16.2300	-6.885%	1,126,331	-6.716%
2025-02-28	17.3500	17.7600	17.1900	17.4300	-0.115%	533,993	-13.138%
2025-02-27	17.7700	18.1100	17.4400	17.4500	-1.856%	659,876	-13.238%
2025-02-26	18.4200	18.5250	17.7300	17.7800	-2.842%	1,145,811	-14.848%
2025-02-25	18.6300	18.6300	17.4100	18.3000	-1.028%	1,538,182	-17.268%
2025-02-24	18.9300	18.9550	18.1300	18.4900	-2.169%	1,291,965	-18.118%
2025-02-21	20.3500	20.3900	18.8600	18.9000	-5.876%	836,819	-19.894%
2025-02-20	20.6400	20.7000	19.9600	20.0800	-3.089%	679,530	-24.602%
2025-02-19	20.6400	21.3500	20.4100	20.7200	+1.221%	821,360	-26.931%
2025-02-18	20.4700	20.8200	19.9300	20.4700	-0.049%	1,617,564	-26.038%
2025-02-14	20.5000	21.0900	19.9500	20.4800	-0.098%	1,005,536	-26.074%
2025-02-13	20.3400	20.5900	19.9950	20.5000	+3.327%	1,149,545	-26.146%
2025-02-12	20.3200	20.5800	19.5450	19.8400	-4.935%	1,770,303	-23.690%
2025-02-11	26.0800	26.2310	19.6100	20.8700	-41.178%	4,574,878	-27.456%
2025-02-10	34.7100	35.5300	33.9542	35.4800	+3.591%	291,728	-57.328%
2025-02-07	34.7000	34.7300	34.0300	34.2500	-1.410%	149,778	-55.796%
2025-02-06	34.9300	35.3000	34.5250	34.7400	-0.230%	155,065	-56.419%
2025-02-05	35.5000	35.8000	34.7000	34.8200	-1.694%	137,866	-56.519%
2025-02-04	34.4300	35.4450	34.4150	35.4200	+2.637%	168,571	-57.256%
2025-02-03	35.3900	35.6400	34.4700	34.5100	-5.244%	164,559	-56.129%
2025-01-31	36.5700	37.2800	36.2000	36.4200	-0.763%	373,192	-58.429%
2025-01-30	37.1100	37.5000	36.5650	36.7000	-0.082%	194,404	-58.747%
2025-01-29	36.8500	37.3700	36.0701	36.7300	+0.438%	165,078	-58.780%
2025-01-28	36.8500	37.1600	36.4950	36.5700	-0.841%	124,139	-58.600%
2025-01-27	37.1800	37.6750	36.7550	36.8800	-1.364%	175,573	-58.948%
2025-01-24	37.1000	37.7600	36.9709	37.3900	+0.782%	158,518	-59.508%
2025-01-23	37.0300	37.5950	36.8300	37.1000	-0.242%	183,891	-59.191%
2025-01-22	37.4300	37.8100	37.1500	37.1900	-1.117%	318,411	-59.290%
2025-01-21	36.7300	37.6600	36.5400	37.6100	+3.609%	153,254	-59.745%
2025-01-17	36.4500	36.6800	36.0500	36.3000	+0.693%	119,989	-58.292%
2025-01-16	35.7600	36.1450	35.4400	36.0500	+0.698%	102,640	-58.003%
2025-01-15	36.4600	36.8400	35.6001	35.8000	+0.959%	120,208	-57.709%
2025-01-14	35.2800	35.7550	34.9300	35.4600	+1.546%	122,271	-57.304%
2025-01-13	34.1100	35.0000	34.1100	34.9200	+1.512%	99,709	-56.644%
2025-01-10	34.5500	34.5500	33.9500	34.4000	-2.384%	133,526	-55.988%
2025-01-08	34.9800	35.4799	34.3010	35.2400	-0.170%	179,741	-57.037%
2025-01-07	36.7700	37.1400	35.1100	35.3000	-4.440%	172,463	-57.110%