DAKT
Daktronics Inc
stockNASDAQ
Market OpenOct 5, 2026 11:44:13 AM EDT
17.80USD-0.919%(-0.16)49,185
17.80Bid17.87Ask0.07SpreadDAKT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 17.94 | 17.94 | 17.71 | 17.80 | -0.891% | 49,185 | 0.000% |
| 2026-10-02 | 17.88 | 18.13 | 17.74 | 17.96 | +1.988% | 408,517 | -0.891% |
| 2026-10-01 | 17.37 | 17.73 | 17.11 | 17.61 | +1.265% | 364,134 | +1.079% |
| 2026-09-30 | 17.47 | 17.57 | 17.27 | 17.39 | -0.115% | 382,293 | +2.358% |
| 2026-09-29 | 17.12 | 17.42 | 17.08 | 17.41 | +2.111% | 370,171 | +2.240% |
| 2026-09-28 | 16.91 | 17.28 | 16.77 | 17.05 | +0.176% | 521,803 | +4.399% |
| 2026-09-25 | 17.21 | 17.50 | 16.96 | 17.02 | -1.104% | 597,296 | +4.583% |
| 2026-09-24 | 17.50 | 17.51 | 17.07 | 17.21 | -2.493% | 524,746 | +3.428% |
| 2026-09-23 | 18.00 | 18.04 | 17.62 | 17.65 | -1.835% | 395,586 | +0.850% |
| 2026-09-22 | 17.87 | 18.14 | 17.68 | 17.98 | +1.812% | 479,246 | -1.001% |
| 2026-09-21 | 17.56 | 17.75 | 17.22 | 17.66 | +1.436% | 379,730 | +0.793% |
| 2026-09-18 | 17.44 | 17.67 | 17.27 | 17.41 | -0.172% | 902,821 | +2.240% |
| 2026-09-17 | 17.83 | 17.94 | 17.43 | 17.44 | -0.683% | 558,488 | +2.064% |
| 2026-09-16 | 17.82 | 18.03 | 17.36 | 17.56 | -1.015% | 674,352 | +1.367% |
| 2026-09-15 | 17.81 | 18.01 | 17.54 | 17.74 | -0.949% | 541,114 | +0.338% |
| 2026-09-14 | 17.64 | 18.32 | 17.41 | 17.91 | +0.112% | 876,042 | -0.614% |
| 2026-09-11 | 19.22 | 19.25 | 17.84 | 17.89 | -5.594% | 760,470 | -0.503% |
| 2026-09-10 | 19.00 | 19.17 | 18.78 | 18.95 | -0.525% | 711,708 | -6.069% |
| 2026-09-09 | 19.52 | 19.52 | 19.00 | 19.05 | -3.152% | 652,971 | -6.562% |
| 2026-09-08 | 19.34 | 19.95 | 19.34 | 19.67 | +1.654% | 971,810 | -9.507% |
| 2026-09-04 | 19.47 | 19.54 | 19.01 | 19.35 | -0.667% | 872,568 | -8.010% |
| 2026-09-03 | 19.08 | 19.58 | 18.99 | 19.48 | +1.830% | 1,677,265 | -8.624% |
| 2026-09-02 | 21.50 | 21.82 | 18.99 | 19.13 | -1.188% | 2,857,922 | -6.952% |
| 2026-09-01 | 19.37 | 19.49 | 19.16 | 19.36 | -0.870% | 525,131 | -8.058% |
| 2026-08-31 | 19.35 | 19.58 | 19.22 | 19.53 | +1.192% | 404,966 | -8.858% |
| 2026-08-28 | 19.74 | 19.83 | 19.17 | 19.30 | -1.581% | 588,100 | -7.772% |
| 2026-08-27 | 19.65 | 19.90 | 19.29 | 19.61 | +0.513% | 567,726 | -9.230% |
| 2026-08-26 | 19.18 | 19.56 | 19.11 | 19.51 | +2.093% | 315,962 | -8.765% |
| 2026-08-25 | 19.14 | 19.16 | 18.97 | 19.11 | +0.579% | 580,839 | -6.855% |
| 2026-08-24 | 19.20 | 19.33 | 18.90 | 19.00 | -1.042% | 880,038 | -6.316% |
| 2026-08-21 | 19.43 | 19.43 | 18.99 | 19.20 | +0.052% | 321,461 | -7.292% |
| 2026-08-20 | 19.32 | 19.51 | 19.00 | 19.19 | -1.590% | 440,273 | -7.243% |
| 2026-08-19 | 19.67 | 19.67 | 19.10 | 19.50 | +0.360% | 246,729 | -8.718% |
| 2026-08-18 | 19.74 | 19.84 | 19.41 | 19.43 | -2.558% | 363,762 | -8.389% |
| 2026-08-17 | 20.42 | 20.62 | 19.61 | 19.94 | -2.303% | 562,948 | -10.732% |
| 2026-08-14 | 20.43 | 20.63 | 20.20 | 20.41 | -0.196% | 331,836 | -12.788% |
| 2026-08-13 | 20.86 | 20.86 | 20.34 | 20.45 | -0.873% | 244,324 | -12.958% |
| 2026-08-12 | 21.52 | 21.55 | 20.60 | 20.63 | -2.689% | 334,265 | -13.718% |
| 2026-08-11 | 21.21 | 21.73 | 21.06 | 21.20 | -0.376% | 384,742 | -16.038% |
| 2026-08-10 | 21.36 | 21.73 | 21.10 | 21.28 | -0.700% | 510,462 | -16.353% |
| 2026-08-07 | 21.80 | 21.95 | 21.32 | 21.43 | -1.426% | 426,394 | -16.939% |
| 2026-08-06 | 22.07 | 22.30 | 21.59 | 21.74 | -0.866% | 507,168 | -18.123% |
| 2026-08-05 | 21.53 | 22.10 | 21.48 | 21.93 | +1.858% | 420,272 | -18.833% |
| 2026-08-04 | 20.97 | 21.82 | 20.82 | 21.53 | +3.959% | 625,026 | -17.325% |
| 2026-08-03 | 19.81 | 20.73 | 19.78 | 20.71 | +4.755% | 424,169 | -14.051% |
| 2026-07-31 | 19.57 | 19.82 | 19.36 | 19.77 | +1.489% | 299,071 | -9.965% |
| 2026-07-30 | 19.88 | 19.88 | 19.35 | 19.48 | -0.562% | 277,596 | -8.624% |
| 2026-07-29 | 19.67 | 19.80 | 19.18 | 19.59 | -0.710% | 495,661 | -9.137% |
| 2026-07-28 | 19.62 | 19.91 | 19.34 | 19.73 | -0.303% | 339,735 | -9.782% |
| 2026-07-27 | 19.85 | 20.04 | 19.54 | 19.79 | +1.591% | 432,160 | -10.056% |
| 2026-07-24 | 19.73 | 19.94 | 19.38 | 19.48 | -1.666% | 426,889 | -8.624% |
| 2026-07-23 | 19.01 | 19.92 | 19.00 | 19.81 | +2.642% | 412,855 | -10.146% |
| 2026-07-22 | 19.35 | 19.53 | 19.06 | 19.30 | -1.430% | 340,559 | -7.772% |
| 2026-07-21 | 19.57 | 19.73 | 19.40 | 19.58 | +0.617% | 431,035 | -9.091% |
| 2026-07-20 | 19.14 | 19.61 | 19.00 | 19.46 | +1.778% | 547,872 | -8.530% |
| 2026-07-17 | 19.21 | 19.46 | 18.98 | 19.12 | -1.595% | 324,937 | -6.904% |
| 2026-07-16 | 19.55 | 19.68 | 19.03 | 19.43 | -1.670% | 404,422 | -8.389% |
| 2026-07-15 | 19.98 | 20.39 | 19.72 | 19.76 | -0.403% | 478,055 | -9.919% |
| 2026-07-14 | 20.40 | 20.43 | 19.43 | 19.84 | -1.831% | 537,314 | -10.282% |
| 2026-07-13 | 20.12 | 20.70 | 19.91 | 20.21 | +1.456% | 769,943 | -11.925% |
| 2026-07-10 | 20.48 | 20.73 | 19.56 | 19.92 | -2.924% | 582,041 | -10.643% |
| 2026-07-09 | 20.25 | 20.90 | 20.00 | 20.52 | +2.600% | 721,949 | -13.255% |
| 2026-07-08 | 20.39 | 20.48 | 19.23 | 20.00 | -2.105% | 667,232 | -11.000% |
| 2026-07-07 | 19.64 | 20.54 | 19.40 | 20.43 | +2.560% | 671,960 | -12.873% |
| 2026-07-06 | 19.93 | 20.55 | 19.81 | 19.92 | +0.050% | 426,578 | -10.643% |
| 2026-07-02 | 20.15 | 20.21 | 19.48 | 19.91 | +0.151% | 585,591 | -10.598% |
| 2026-07-01 | 19.39 | 20.04 | 19.23 | 19.88 | +1.636% | 718,393 | -10.463% |
| 2026-06-30 | 20.15 | 20.77 | 19.45 | 19.56 | -3.120% | 513,441 | -8.998% |
| 2026-06-29 | 19.63 | 20.53 | 19.63 | 20.19 | +3.379% | 1,148,642 | -11.838% |
| 2026-06-26 | 19.21 | 19.57 | 18.98 | 19.53 | +0.360% | 1,928,788 | -8.858% |
| 2026-06-25 | 19.43 | 20.00 | 18.97 | 19.46 | +0.568% | 786,834 | -8.530% |
| 2026-06-24 | 21.65 | 21.65 | 18.97 | 19.35 | -3.779% | 1,210,315 | -8.010% |
| 2026-06-23 | 20.25 | 21.16 | 20.09 | 20.11 | -3.734% | 479,081 | -11.487% |
| 2026-06-22 | 20.79 | 21.10 | 20.67 | 20.89 | +0.626% | 428,904 | -14.792% |
| 2026-06-18 | 20.24 | 20.85 | 20.10 | 20.76 | +2.925% | 381,501 | -14.258% |
| 2026-06-17 | 20.29 | 20.57 | 19.79 | 20.17 | -0.297% | 397,133 | -11.750% |
| 2026-06-16 | 20.96 | 21.29 | 20.07 | 20.23 | -2.787% | 334,456 | -12.012% |
| 2026-06-15 | 20.74 | 20.95 | 20.33 | 20.81 | +2.512% | 342,511 | -14.464% |
| 2026-06-12 | 20.91 | 21.38 | 20.27 | 20.30 | -2.917% | 385,491 | -12.315% |
| 2026-06-11 | 19.58 | 21.86 | 19.52 | 20.91 | +9.305% | 853,249 | -14.873% |
| 2026-06-10 | 19.29 | 19.52 | 18.99 | 19.13 | -0.829% | 400,958 | -6.952% |
| 2026-06-09 | 19.64 | 20.07 | 19.12 | 19.29 | -0.874% | 344,176 | -7.724% |
| 2026-06-08 | 19.36 | 19.79 | 19.17 | 19.46 | +1.778% | 303,894 | -8.530% |
| 2026-06-05 | 19.31 | 19.50 | 19.02 | 19.12 | -1.848% | 237,819 | -6.904% |
| 2026-06-04 | 19.48 | 19.69 | 19.33 | 19.48 | +0.257% | 230,176 | -8.624% |
| 2026-06-03 | 20.19 | 20.19 | 19.30 | 19.43 | -3.764% | 270,161 | -8.389% |
| 2026-06-02 | 20.47 | 20.85 | 20.18 | 20.19 | -0.689% | 275,967 | -11.838% |
| 2026-06-01 | 20.51 | 20.64 | 20.18 | 20.33 | -1.692% | 222,361 | -12.445% |
| 2026-05-29 | 20.70 | 20.84 | 20.37 | 20.68 | +0.291% | 394,139 | -13.926% |
| 2026-05-28 | 20.43 | 20.63 | 20.02 | 20.62 | +0.930% | 248,154 | -13.676% |
| 2026-05-27 | 20.91 | 20.98 | 20.41 | 20.43 | -1.447% | 166,559 | -12.873% |
| 2026-05-26 | 20.68 | 20.85 | 20.41 | 20.73 | +2.169% | 248,319 | -14.134% |
| 2026-05-22 | 19.80 | 20.30 | 19.61 | 20.29 | +2.838% | 208,250 | -12.272% |
| 2026-05-21 | 19.39 | 19.80 | 19.21 | 19.73 | +0.869% | 231,930 | -9.782% |
| 2026-05-20 | 19.27 | 19.61 | 19.13 | 19.56 | +2.355% | 229,318 | -8.998% |
| 2026-05-19 | 18.96 | 19.32 | 18.84 | 19.11 | 0.000% | 436,798 | -6.855% |
| 2026-05-18 | 19.18 | 19.51 | 19.00 | 19.11 | +0.368% | 318,608 | -6.855% |
| 2026-05-15 | 19.45 | 19.52 | 19.00 | 19.04 | -3.838% | 389,982 | -6.513% |
| 2026-05-14 | 20.26 | 20.36 | 19.76 | 19.80 | -1.049% | 287,347 | -10.101% |
| 2026-05-13 | 20.53 | 20.87 | 19.96 | 20.01 | -2.343% | 406,030 | -11.044% |
| 2026-05-12 | 20.82 | 20.82 | 20.18 | 20.49 | -0.919% | 305,467 | -13.128% |
| 2026-05-11 | 20.64 | 20.87 | 20.56 | 20.68 | +0.731% | 290,847 | -13.926% |
| 2026-05-08 | 20.24 | 20.60 | 20.21 | 20.53 | +2.599% | 268,394 | -13.298% |
| 2026-05-07 | 20.30 | 20.69 | 19.92 | 20.01 | -0.299% | 327,447 | -11.044% |
| 2026-05-06 | 20.02 | 20.28 | 19.78 | 20.07 | +1.826% | 289,964 | -11.310% |
| 2026-05-05 | 19.48 | 19.93 | 19.32 | 19.71 | +2.336% | 215,033 | -9.691% |
| 2026-05-04 | 19.61 | 19.89 | 19.15 | 19.26 | -2.234% | 220,492 | -7.580% |
| 2026-05-01 | 19.66 | 19.84 | 19.51 | 19.70 | +0.203% | 230,503 | -9.645% |
| 2026-04-30 | 19.04 | 19.71 | 19.04 | 19.66 | +3.256% | 229,883 | -9.461% |
| 2026-04-29 | 19.17 | 19.27 | 18.96 | 19.04 | -0.418% | 264,362 | -6.513% |
| 2026-04-28 | 19.68 | 19.73 | 19.11 | 19.12 | -2.846% | 213,783 | -6.904% |
| 2026-04-27 | 19.97 | 20.19 | 19.67 | 19.68 | -1.452% | 297,324 | -9.553% |
| 2026-04-24 | 19.38 | 20.01 | 19.38 | 19.97 | +2.832% | 396,200 | -10.866% |
| 2026-04-23 | 19.27 | 19.48 | 19.04 | 19.42 | +0.778% | 242,688 | -8.342% |
| 2026-04-22 | 19.21 | 19.40 | 19.08 | 19.27 | +0.785% | 242,097 | -7.628% |
| 2026-04-21 | 19.43 | 19.68 | 19.05 | 19.12 | -1.545% | 237,775 | -6.904% |
| 2026-04-20 | 19.49 | 19.77 | 19.39 | 19.42 | -1.271% | 228,442 | -8.342% |
| 2026-04-17 | 19.34 | 19.94 | 19.34 | 19.67 | +3.146% | 331,058 | -9.507% |
| 2026-04-16 | 19.02 | 19.25 | 19.01 | 19.07 | -0.052% | 330,202 | -6.660% |
| 2026-04-15 | 19.04 | 19.24 | 18.97 | 19.08 | -0.832% | 291,365 | -6.709% |
| 2026-04-14 | 20.00 | 20.00 | 19.16 | 19.24 | -3.219% | 363,845 | -7.484% |
| 2026-04-13 | 19.81 | 20.00 | 19.50 | 19.88 | -0.101% | 388,719 | -10.463% |
| 2026-04-10 | 19.98 | 20.07 | 19.05 | 19.90 | +0.050% | 512,678 | -10.553% |
| 2026-04-09 | 20.01 | 20.30 | 19.61 | 19.89 | -2.020% | 305,217 | -10.508% |
| 2026-04-08 | 20.47 | 20.65 | 20.20 | 20.30 | +4.424% | 357,689 | -12.315% |
| 2026-04-07 | 19.25 | 19.53 | 19.08 | 19.44 | +0.935% | 363,939 | -8.436% |
| 2026-04-06 | 19.67 | 19.77 | 19.19 | 19.26 | -2.084% | 261,894 | -7.580% |
| 2026-04-02 | 19.34 | 20.11 | 19.23 | 19.67 | -0.556% | 269,226 | -9.507% |
| 2026-04-01 | 19.74 | 20.22 | 19.74 | 19.78 | +1.176% | 324,896 | -10.010% |
| 2026-03-31 | 19.44 | 19.91 | 19.09 | 19.55 | +2.302% | 338,700 | -8.951% |
| 2026-03-30 | 19.56 | 19.73 | 18.97 | 19.11 | -0.727% | 516,459 | -6.855% |
| 2026-03-27 | 19.71 | 19.72 | 19.00 | 19.25 | -3.266% | 424,146 | -7.532% |
| 2026-03-26 | 21.12 | 21.33 | 19.88 | 19.90 | -7.096% | 468,743 | -10.553% |
| 2026-03-25 | 21.76 | 21.86 | 21.03 | 21.42 | -0.787% | 449,281 | -16.900% |
| 2026-03-24 | 20.55 | 21.60 | 20.55 | 21.59 | +3.698% | 444,165 | -17.554% |
| 2026-03-23 | 20.56 | 20.90 | 20.35 | 20.82 | +3.274% | 566,058 | -14.505% |
| 2026-03-20 | 20.47 | 20.75 | 20.09 | 20.16 | -1.563% | 1,166,523 | -11.706% |
| 2026-03-19 | 19.96 | 20.73 | 19.89 | 20.48 | +1.236% | 494,687 | -13.086% |
| 2026-03-18 | 20.31 | 20.43 | 20.09 | 20.23 | -0.197% | 917,246 | -12.012% |
| 2026-03-17 | 20.51 | 20.76 | 20.02 | 20.27 | -0.832% | 476,565 | -12.185% |
| 2026-03-16 | 20.43 | 20.65 | 20.29 | 20.44 | +1.565% | 504,370 | -12.916% |
| 2026-03-13 | 21.32 | 21.45 | 19.76 | 20.13 | -4.394% | 961,483 | -11.553% |
| 2026-03-12 | 21.13 | 21.51 | 20.88 | 21.05 | -2.681% | 835,668 | -15.439% |
| 2026-03-11 | 21.22 | 21.67 | 20.73 | 21.63 | +0.605% | 411,799 | -17.707% |
| 2026-03-10 | 20.92 | 22.24 | 20.92 | 21.50 | +2.479% | 792,758 | -17.209% |
| 2026-03-09 | 21.30 | 21.44 | 20.39 | 20.98 | -4.419% | 1,036,685 | -15.157% |
| 2026-03-06 | 22.18 | 22.26 | 21.61 | 21.95 | -4.524% | 681,347 | -18.907% |
| 2026-03-05 | 22.34 | 23.91 | 22.27 | 22.99 | +3.980% | 825,825 | -22.575% |
| 2026-03-04 | 22.59 | 23.11 | 21.50 | 22.11 | -11.133% | 1,307,561 | -19.493% |
| 2026-03-03 | 25.85 | 25.85 | 24.52 | 24.88 | -6.361% | 620,686 | -28.457% |
| 2026-03-02 | 25.35 | 26.73 | 25.15 | 26.57 | +3.064% | 711,104 | -33.007% |
| 2026-02-27 | 26.28 | 26.54 | 25.51 | 25.78 | -3.083% | 694,886 | -30.954% |
| 2026-02-26 | 27.22 | 28.27 | 26.43 | 26.60 | -1.736% | 500,192 | -33.083% |
| 2026-02-25 | 27.61 | 27.62 | 26.89 | 27.07 | -0.988% | 551,801 | -34.245% |
| 2026-02-24 | 27.85 | 28.26 | 27.27 | 27.34 | -0.582% | 721,897 | -34.894% |
| 2026-02-23 | 27.95 | 27.95 | 26.90 | 27.50 | -0.829% | 586,884 | -35.273% |
| 2026-02-20 | 27.28 | 27.97 | 27.16 | 27.73 | +1.464% | 400,048 | -35.810% |
| 2026-02-19 | 27.26 | 27.47 | 26.46 | 27.33 | -0.546% | 531,766 | -34.870% |
| 2026-02-18 | 27.51 | 28.22 | 27.24 | 27.48 | -0.109% | 437,745 | -35.226% |
| 2026-02-17 | 27.54 | 27.77 | 26.54 | 27.51 | +0.073% | 562,595 | -35.296% |
| 2026-02-13 | 26.10 | 27.63 | 25.69 | 27.49 | +5.164% | 620,775 | -35.249% |
| 2026-02-12 | 26.26 | 27.10 | 25.74 | 26.14 | -0.076% | 497,903 | -31.905% |
| 2026-02-11 | 26.56 | 27.07 | 26.14 | 26.16 | -0.984% | 375,024 | -31.957% |
| 2026-02-10 | 26.06 | 26.80 | 25.57 | 26.42 | +1.890% | 490,617 | -32.627% |
| 2026-02-09 | 25.49 | 26.75 | 25.41 | 25.93 | +2.046% | 1,797,476 | -31.354% |
| 2026-02-06 | 23.99 | 25.56 | 23.99 | 25.41 | +6.675% | 831,192 | -29.949% |
| 2026-02-05 | 23.72 | 24.18 | 23.24 | 23.82 | -0.874% | 500,058 | -25.273% |
| 2026-02-04 | 24.45 | 24.96 | 23.72 | 24.03 | -0.948% | 734,102 | -25.926% |
| 2026-02-03 | 23.62 | 24.32 | 23.43 | 24.26 | +2.971% | 700,284 | -26.628% |
| 2026-02-02 | 22.83 | 24.00 | 22.37 | 23.56 | +1.771% | 940,504 | -24.448% |
| 2026-01-30 | 22.35 | 23.20 | 22.00 | 23.15 | +3.072% | 462,523 | -23.110% |
| 2026-01-29 | 21.97 | 22.74 | 21.87 | 22.46 | +2.417% | 652,101 | -20.748% |
| 2026-01-28 | 21.96 | 22.14 | 21.82 | 21.93 | -0.227% | 313,173 | -18.833% |
| 2026-01-27 | 21.59 | 21.98 | 21.47 | 21.98 | +2.280% | 237,920 | -19.017% |
| 2026-01-26 | 21.50 | 21.64 | 21.11 | 21.49 | -0.093% | 332,543 | -17.171% |
| 2026-01-23 | 21.97 | 21.97 | 21.20 | 21.51 | -2.094% | 298,181 | -17.248% |
| 2026-01-22 | 22.27 | 22.67 | 21.86 | 21.97 | -0.182% | 324,877 | -18.980% |
| 2026-01-21 | 21.50 | 22.10 | 21.27 | 22.01 | +3.821% | 330,921 | -19.128% |
| 2026-01-20 | 21.13 | 21.56 | 21.01 | 21.20 | -2.259% | 213,636 | -16.038% |
| 2026-01-16 | 22.02 | 22.11 | 21.65 | 21.69 | -1.004% | 293,021 | -17.935% |
| 2026-01-15 | 21.93 | 22.66 | 21.72 | 21.91 | +0.968% | 309,862 | -18.759% |
| 2026-01-14 | 20.95 | 21.82 | 20.84 | 21.70 | +3.333% | 330,701 | -17.972% |
| 2026-01-13 | 20.99 | 21.31 | 20.93 | 21.00 | +0.334% | 291,665 | -15.238% |
| 2026-01-12 | 20.72 | 20.99 | 20.38 | 20.93 | +0.625% | 262,080 | -14.955% |
| 2026-01-09 | 20.68 | 20.93 | 20.52 | 20.80 | +0.775% | 297,641 | -14.423% |
| 2026-01-08 | 20.56 | 20.68 | 20.28 | 20.64 | -0.145% | 324,723 | -13.760% |
| 2026-01-07 | 20.71 | 20.75 | 20.27 | 20.67 | -0.048% | 295,112 | -13.885% |
| 2026-01-06 | 20.11 | 20.70 | 19.42 | 20.68 | +1.872% | 537,274 | -13.926% |
| 2026-01-05 | 19.91 | 20.38 | 19.66 | 20.30 | +2.319% | 438,744 | -12.315% |
| 2026-01-02 | 19.85 | 20.12 | 19.48 | 19.84 | +0.354% | 559,463 | -10.282% |
| 2025-12-31 | 19.65 | 19.96 | 19.58 | 19.77 | +0.816% | 1,147,976 | -9.965% |
| 2025-12-30 | 19.08 | 19.87 | 19.05 | 19.61 | +2.886% | 699,978 | -9.230% |
| 2025-12-29 | 18.53 | 19.23 | 18.53 | 19.06 | +2.749% | 803,609 | -6.611% |
| 2025-12-26 | 18.55 | 18.75 | 18.32 | 18.55 | +0.162% | 383,681 | -4.043% |
| 2025-12-24 | 18.46 | 19.08 | 18.16 | 18.52 | -2.062% | 360,297 | -3.888% |
| 2025-12-23 | 18.63 | 18.93 | 18.54 | 18.91 | +1.177% | 517,775 | -5.870% |
| 2025-12-22 | 18.82 | 19.11 | 18.11 | 18.69 | -0.691% | 451,616 | -4.762% |
| 2025-12-19 | 19.00 | 19.19 | 18.69 | 18.82 | -0.947% | 790,541 | -5.420% |
| 2025-12-18 | 19.20 | 19.26 | 18.85 | 19.00 | -0.105% | 493,856 | -6.316% |
| 2025-12-17 | 19.20 | 19.44 | 18.95 | 19.02 | -0.937% | 536,996 | -6.414% |
| 2025-12-16 | 19.02 | 19.30 | 18.92 | 19.20 | +0.471% | 466,384 | -7.292% |
| 2025-12-15 | 19.00 | 19.44 | 18.58 | 19.11 | +1.811% | 946,758 | -6.855% |
| 2025-12-12 | 20.61 | 20.61 | 18.73 | 18.77 | -8.484% | 675,480 | -5.168% |
| 2025-12-11 | 20.68 | 21.28 | 19.81 | 20.51 | -1.866% | 949,409 | -13.213% |
| 2025-12-10 | 19.50 | 21.10 | 18.45 | 20.90 | +16.305% | 1,436,855 | -14.833% |
| 2025-12-09 | 17.95 | 18.20 | 17.93 | 17.97 | +0.335% | 365,580 | -0.946% |
| 2025-12-08 | 17.76 | 18.14 | 17.63 | 17.91 | +2.284% | 368,501 | -0.614% |
| 2025-12-05 | 17.46 | 17.65 | 17.31 | 17.51 | +0.344% | 364,112 | +1.656% |
| 2025-12-04 | 17.88 | 18.00 | 17.09 | 17.45 | -2.948% | 493,784 | +2.006% |
| 2025-12-03 | 18.30 | 18.68 | 17.30 | 17.98 | -2.547% | 468,477 | -1.001% |
| 2025-12-02 | 18.60 | 18.66 | 18.35 | 18.45 | +0.326% | 264,638 | -3.523% |
| 2025-12-01 | 18.72 | 18.75 | 18.29 | 18.39 | -2.853% | 350,470 | -3.208% |
| 2025-11-28 | 19.27 | 19.27 | 18.81 | 18.93 | -1.045% | 129,678 | -5.969% |
| 2025-11-26 | 19.05 | 19.38 | 18.97 | 19.13 | +0.420% | 277,447 | -6.952% |
| 2025-11-25 | 18.66 | 19.08 | 18.51 | 19.05 | +3.589% | 265,324 | -6.562% |
| 2025-11-24 | 18.00 | 18.50 | 17.84 | 18.39 | +2.223% | 317,888 | -3.208% |
| 2025-11-21 | 17.24 | 18.11 | 17.17 | 17.99 | +4.169% | 342,605 | -1.056% |
| 2025-11-20 | 18.22 | 18.42 | 17.21 | 17.27 | -2.814% | 347,377 | +3.069% |
| 2025-11-19 | 18.05 | 18.27 | 17.75 | 17.77 | -1.823% | 239,411 | +0.169% |
| 2025-11-18 | 18.06 | 18.35 | 17.90 | 18.10 | -0.930% | 248,808 | -1.657% |
| 2025-11-17 | 18.44 | 18.74 | 18.25 | 18.27 | -2.560% | 399,086 | -2.573% |
| 2025-11-14 | 18.09 | 18.78 | 18.00 | 18.75 | +1.736% | 274,311 | -5.067% |
| 2025-11-13 | 19.09 | 19.14 | 18.35 | 18.43 | -3.860% | 366,401 | -3.418% |
| 2025-11-12 | 18.93 | 19.37 | 18.93 | 19.17 | +1.644% | 372,283 | -7.147% |
| 2025-11-11 | 19.10 | 19.16 | 18.75 | 18.86 | -1.308% | 432,790 | -5.620% |
| 2025-11-10 | 19.17 | 19.38 | 18.78 | 19.11 | +1.703% | 248,084 | -6.855% |
| 2025-11-07 | 19.09 | 19.31 | 18.65 | 18.79 | -2.390% | 422,316 | -5.269% |
| 2025-11-06 | 19.72 | 19.91 | 19.17 | 19.25 | -2.482% | 290,268 | -7.532% |
| 2025-11-05 | 19.43 | 20.09 | 19.43 | 19.74 | +1.648% | 378,440 | -9.828% |
| 2025-11-04 | 19.02 | 19.60 | 18.95 | 19.42 | +0.570% | 436,774 | -8.342% |
| 2025-11-03 | 19.01 | 19.31 | 18.76 | 19.31 | +2.767% | 430,947 | -7.820% |
| 2025-10-31 | 19.00 | 19.16 | 18.76 | 18.79 | -1.001% | 720,110 | -5.269% |
| 2025-10-30 | 20.15 | 20.15 | 18.42 | 18.98 | -2.766% | 543,369 | -6.217% |
| 2025-10-29 | 19.64 | 20.05 | 19.35 | 19.52 | -0.357% | 332,024 | -8.811% |
| 2025-10-28 | 20.11 | 20.11 | 19.44 | 19.59 | -3.116% | 351,793 | -9.137% |
| 2025-10-27 | 20.92 | 21.00 | 20.21 | 20.22 | -0.979% | 408,870 | -11.968% |
| 2025-10-24 | 20.00 | 20.77 | 19.96 | 20.42 | +2.820% | 981,505 | -12.831% |
| 2025-10-23 | 19.96 | 20.00 | 19.82 | 19.86 | -0.501% | 689,171 | -10.373% |
| 2025-10-22 | 19.95 | 20.19 | 19.58 | 19.96 | +0.251% | 338,128 | -10.822% |
| 2025-10-21 | 20.09 | 20.18 | 19.82 | 19.91 | -0.350% | 437,775 | -10.598% |
| 2025-10-20 | 19.76 | 20.05 | 19.68 | 19.98 | +2.199% | 473,822 | -10.911% |
| 2025-10-17 | 19.45 | 19.76 | 19.40 | 19.55 | +0.618% | 333,708 | -8.951% |
| 2025-10-16 | 20.00 | 20.00 | 19.35 | 19.43 | -2.655% | 363,708 | -8.389% |
| 2025-10-15 | 20.31 | 20.35 | 19.76 | 19.96 | +0.302% | 502,806 | -10.822% |
| 2025-10-14 | 19.08 | 20.00 | 19.08 | 19.90 | +2.419% | 434,840 | -10.553% |
| 2025-10-13 | 19.79 | 19.79 | 19.27 | 19.43 | +1.409% | 359,362 | -8.389% |
| 2025-10-10 | 19.66 | 19.82 | 19.05 | 19.16 | -2.494% | 448,744 | -7.098% |
| 2025-10-09 | 19.97 | 19.97 | 19.46 | 19.65 | -1.504% | 337,372 | -9.415% |
| 2025-10-08 | 19.51 | 20.00 | 19.18 | 19.95 | +2.571% | 450,520 | -10.777% |
| 2025-10-07 | 19.48 | 19.64 | 19.05 | 19.45 | -0.103% | 445,474 | -8.483% |
| 2025-10-06 | 20.06 | 20.16 | 19.16 | 19.47 | -2.259% | 514,265 | -8.577% |
| 2025-10-03 | 20.30 | 20.36 | 19.75 | 19.92 | -0.945% | 740,483 | -10.643% |
| 2025-10-02 | 20.69 | 20.69 | 20.10 | 20.11 | -2.284% | 763,808 | -11.487% |
| 2025-10-01 | 20.75 | 20.80 | 20.23 | 20.58 | -1.625% | 653,006 | -13.508% |
| 2025-09-30 | 20.78 | 20.95 | 20.39 | 20.92 | +0.868% | 601,471 | -14.914% |
| 2025-09-29 | 21.13 | 21.22 | 20.64 | 20.74 | -1.191% | 751,367 | -14.176% |
| 2025-09-26 | 21.07 | 21.18 | 20.79 | 20.99 | -0.474% | 531,383 | -15.198% |
| 2025-09-25 | 20.93 | 21.15 | 20.59 | 21.09 | -0.472% | 638,242 | -15.600% |
| 2025-09-24 | 22.10 | 22.34 | 21.09 | 21.19 | -4.031% | 695,955 | -15.998% |
| 2025-09-23 | 22.17 | 22.30 | 21.82 | 22.08 | -0.406% | 674,625 | -19.384% |
| 2025-09-22 | 22.24 | 22.33 | 21.99 | 22.17 | +0.136% | 687,775 | -19.711% |
| 2025-09-19 | 22.73 | 22.77 | 22.00 | 22.14 | -2.617% | 1,254,271 | -19.603% |
| 2025-09-18 | 23.10 | 23.17 | 22.70 | 22.73 | +0.022% | 734,744 | -21.707% |
| 2025-09-17 | 23.55 | 23.61 | 22.47 | 22.73 | -3.482% | 809,765 | -21.689% |
| 2025-09-16 | 24.04 | 24.38 | 23.54 | 23.55 | -2.038% | 782,431 | -24.416% |
| 2025-09-15 | 23.39 | 24.25 | 23.25 | 24.04 | +2.779% | 725,157 | -25.957% |
| 2025-09-12 | 22.21 | 23.69 | 22.20 | 23.39 | +5.313% | 820,694 | -23.899% |
| 2025-09-11 | 21.36 | 22.53 | 20.68 | 22.21 | +5.863% | 1,330,680 | -19.856% |
| 2025-09-10 | 19.91 | 22.25 | 19.72 | 20.98 | +20.367% | 2,217,942 | -15.157% |
| 2025-09-09 | 17.55 | 17.65 | 17.15 | 17.43 | -1.078% | 491,983 | +2.123% |
| 2025-09-08 | 17.48 | 17.75 | 17.29 | 17.62 | +1.381% | 286,666 | +1.022% |
| 2025-09-05 | 17.57 | 17.73 | 17.21 | 17.38 | -0.344% | 170,330 | +2.417% |
| 2025-09-04 | 17.10 | 17.46 | 17.02 | 17.44 | +2.347% | 130,549 | +2.064% |
| 2025-09-03 | 17.20 | 17.45 | 16.89 | 17.04 | -0.930% | 241,031 | +4.460% |
| 2025-09-02 | 17.14 | 17.22 | 16.94 | 17.20 | -0.865% | 181,063 | +3.488% |
| 2025-08-29 | 17.48 | 17.51 | 17.09 | 17.35 | -0.573% | 217,756 | +2.594% |
| 2025-08-28 | 17.45 | 17.53 | 17.21 | 17.45 | +1.042% | 198,234 | +2.006% |
| 2025-08-27 | 16.79 | 17.34 | 16.78 | 17.27 | +1.828% | 201,722 | +3.069% |
| 2025-08-26 | 16.84 | 17.04 | 16.84 | 16.96 | +0.474% | 206,468 | +4.953% |
| 2025-08-25 | 16.90 | 17.14 | 16.79 | 16.88 | -0.118% | 208,215 | +5.450% |
| 2025-08-22 | 16.33 | 16.98 | 16.01 | 16.90 | +4.385% | 373,150 | +5.325% |
| 2025-08-21 | 15.77 | 16.28 | 15.59 | 16.19 | +2.210% | 649,057 | +9.944% |
| 2025-08-20 | 16.30 | 16.32 | 15.82 | 15.84 | -3.119% | 426,998 | +12.374% |
| 2025-08-19 | 16.74 | 16.78 | 16.26 | 16.35 | -2.096% | 246,438 | +8.869% |
| 2025-08-18 | 16.86 | 16.95 | 16.64 | 16.70 | -0.654% | 185,373 | +6.587% |
| 2025-08-15 | 17.14 | 17.14 | 16.53 | 16.81 | -1.811% | 497,268 | +5.889% |
| 2025-08-14 | 17.39 | 17.43 | 16.96 | 17.12 | -2.561% | 257,905 | +3.972% |
| 2025-08-13 | 17.67 | 17.99 | 17.52 | 17.57 | -0.142% | 299,367 | +1.309% |
| 2025-08-12 | 17.12 | 17.71 | 17.03 | 17.59 | +3.989% | 478,735 | +1.165% |
| 2025-08-11 | 17.00 | 17.14 | 16.79 | 16.92 | -0.471% | 189,106 | +5.201% |
| 2025-08-08 | 16.96 | 17.18 | 16.89 | 17.00 | +0.890% | 220,500 | +4.706% |
| 2025-08-07 | 17.11 | 17.20 | 16.80 | 16.85 | -0.766% | 158,869 | +5.638% |
| 2025-08-06 | 16.86 | 17.25 | 16.80 | 16.98 | +0.891% | 181,840 | +4.829% |
| 2025-08-05 | 16.71 | 16.94 | 16.49 | 16.83 | +0.839% | 174,956 | +5.764% |
| 2025-08-04 | 16.19 | 16.72 | 16.15 | 16.69 | +3.729% | 203,893 | +6.651% |
| 2025-08-01 | 15.91 | 16.27 | 15.81 | 16.09 | -0.801% | 278,072 | +10.628% |
| 2025-07-31 | 16.44 | 16.61 | 16.11 | 16.22 | -1.637% | 206,530 | +9.741% |
| 2025-07-30 | 16.87 | 17.04 | 16.36 | 16.49 | -1.728% | 210,945 | +7.944% |
| 2025-07-29 | 17.00 | 17.14 | 16.68 | 16.78 | -0.474% | 241,903 | +6.079% |
| 2025-07-28 | 16.73 | 17.04 | 16.71 | 16.86 | +1.261% | 281,336 | +5.575% |
| 2025-07-25 | 16.49 | 16.66 | 16.42 | 16.65 | +1.277% | 145,939 | +6.907% |
| 2025-07-24 | 16.48 | 16.69 | 16.32 | 16.44 | -0.364% | 268,009 | +8.273% |
| 2025-07-23 | 16.08 | 16.72 | 16.06 | 16.50 | +3.643% | 360,034 | +7.879% |
| 2025-07-22 | 15.92 | 16.15 | 15.84 | 15.92 | +0.315% | 360,319 | +11.809% |
| 2025-07-21 | 15.94 | 16.18 | 15.85 | 15.87 | -0.314% | 455,958 | +12.161% |
| 2025-07-18 | 16.49 | 16.49 | 15.92 | 15.92 | -2.361% | 294,907 | +11.809% |
| 2025-07-17 | 16.13 | 16.45 | 16.00 | 16.30 | +1.022% | 184,605 | +9.169% |
| 2025-07-16 | 16.09 | 16.22 | 15.93 | 16.14 | +1.001% | 304,092 | +10.285% |
| 2025-07-15 | 16.18 | 16.25 | 15.97 | 15.98 | -0.991% | 266,573 | +11.389% |
| 2025-07-14 | 16.02 | 16.25 | 16.02 | 16.14 | +0.124% | 169,850 | +10.285% |
| 2025-07-11 | 16.35 | 16.54 | 16.00 | 16.12 | -1.946% | 371,855 | +10.422% |
| 2025-07-10 | 16.44 | 16.78 | 16.17 | 16.44 | +0.366% | 338,175 | +8.273% |
| 2025-07-09 | 16.73 | 16.75 | 15.87 | 16.38 | -2.151% | 326,419 | +8.669% |
| 2025-07-08 | 16.69 | 17.03 | 16.58 | 16.74 | +0.843% | 372,646 | +6.332% |
| 2025-07-07 | 16.66 | 16.86 | 16.41 | 16.60 | -1.775% | 491,189 | +7.229% |
| 2025-07-03 | 16.47 | 17.01 | 16.47 | 16.90 | +2.736% | 509,956 | +5.325% |
| 2025-07-02 | 15.19 | 16.54 | 15.14 | 16.45 | +8.581% | 605,627 | +8.207% |
| 2025-07-01 | 15.03 | 15.44 | 14.87 | 15.15 | +0.198% | 499,952 | +17.492% |
| 2025-06-30 | 15.69 | 15.72 | 15.08 | 15.12 | -3.015% | 907,029 | +17.725% |
| 2025-06-27 | 15.05 | 16.04 | 15.05 | 15.59 | +3.726% | 727,893 | +14.176% |
| 2025-06-26 | 14.56 | 15.10 | 14.34 | 15.03 | +4.014% | 789,275 | +18.430% |
| 2025-06-25 | 13.44 | 15.99 | 13.30 | 14.45 | -4.934% | 1,167,971 | +23.183% |
| 2025-06-24 | 15.12 | 15.38 | 15.07 | 15.20 | +2.219% | 750,502 | +17.105% |
| 2025-06-23 | 14.27 | 14.88 | 14.09 | 14.87 | +4.498% | 406,361 | +19.704% |
| 2025-06-20 | 14.40 | 14.42 | 14.10 | 14.23 | 0.000% | 531,677 | +25.088% |
| 2025-06-18 | 13.88 | 14.24 | 13.81 | 14.23 | +2.448% | 485,381 | +25.088% |
| 2025-06-17 | 13.77 | 14.05 | 13.77 | 13.89 | +0.579% | 314,920 | +28.150% |
| 2025-06-16 | 13.94 | 13.98 | 13.73 | 13.81 | +0.803% | 246,023 | +28.892% |
| 2025-06-13 | 14.00 | 14.11 | 13.60 | 13.70 | -3.860% | 330,801 | +29.927% |
| 2025-06-12 | 14.15 | 14.27 | 14.00 | 14.25 | -0.070% | 258,149 | +24.912% |
| 2025-06-11 | 14.39 | 14.39 | 14.09 | 14.26 | -0.140% | 375,036 | +24.825% |
| 2025-06-10 | 14.17 | 14.29 | 14.03 | 14.28 | +1.062% | 297,717 | +24.650% |
| 2025-06-09 | 14.08 | 14.15 | 13.94 | 14.13 | +1.218% | 288,910 | +25.973% |
| 2025-06-06 | 13.81 | 14.05 | 13.68 | 13.96 | +3.026% | 288,876 | +27.507% |
| 2025-06-05 | 13.91 | 13.97 | 13.43 | 13.55 | -2.728% | 359,690 | +31.365% |
| 2025-06-04 | 14.06 | 14.06 | 13.68 | 13.93 | -0.995% | 425,620 | +27.782% |
| 2025-06-03 | 13.28 | 14.15 | 13.14 | 14.07 | +6.834% | 687,289 | +26.510% |
| 2025-06-02 | 14.74 | 14.79 | 13.04 | 13.17 | -11.253% | 1,043,807 | +35.156% |
| 2025-05-30 | 14.69 | 15.09 | 14.51 | 14.84 | +0.678% | 2,066,570 | +19.946% |
| 2025-05-29 | 15.94 | 16.02 | 14.63 | 14.74 | -6.768% | 2,267,180 | +20.760% |
| 2025-05-28 | 16.06 | 16.06 | 15.62 | 15.81 | -1.434% | 468,240 | +12.587% |
| 2025-05-27 | 15.51 | 16.14 | 15.31 | 16.04 | +4.291% | 492,924 | +10.973% |
| 2025-05-23 | 15.20 | 15.80 | 15.19 | 15.38 | -1.442% | 836,431 | +15.735% |
| 2025-05-22 | 15.28 | 15.66 | 15.10 | 15.61 | +1.960% | 437,408 | +14.066% |
| 2025-05-21 | 15.26 | 15.73 | 15.19 | 15.30 | -0.617% | 562,049 | +16.302% |
| 2025-05-20 | 15.37 | 15.61 | 15.19 | 15.40 | +0.065% | 222,740 | +15.584% |
| 2025-05-19 | 14.93 | 15.48 | 14.85 | 15.39 | +1.887% | 286,175 | +15.660% |
| 2025-05-16 | 14.82 | 15.14 | 14.74 | 15.11 | +1.923% | 280,565 | +17.842% |
| 2025-05-15 | 14.92 | 14.97 | 14.70 | 14.82 | -0.737% | 234,920 | +20.108% |
| 2025-05-14 | 14.85 | 14.99 | 14.75 | 14.93 | +0.134% | 267,620 | +19.223% |
| 2025-05-13 | 14.48 | 14.97 | 14.10 | 14.91 | +3.758% | 217,812 | +19.383% |
| 2025-05-12 | 14.61 | 14.68 | 14.15 | 14.37 | +2.496% | 262,376 | +23.869% |
| 2025-05-09 | 13.95 | 14.16 | 13.85 | 14.02 | +0.502% | 189,006 | +26.961% |
| 2025-05-08 | 13.82 | 14.09 | 13.68 | 13.95 | +2.273% | 178,563 | +27.599% |
| 2025-05-07 | 13.63 | 13.70 | 13.44 | 13.64 | +0.368% | 214,399 | +30.499% |
| 2025-05-06 | 13.33 | 13.69 | 13.27 | 13.59 | +0.592% | 296,918 | +30.979% |
| 2025-05-05 | 13.22 | 13.56 | 13.22 | 13.51 | +0.671% | 214,313 | +31.754% |
| 2025-05-02 | 12.96 | 13.46 | 12.96 | 13.42 | +4.436% | 251,609 | +32.638% |
| 2025-05-01 | 12.80 | 13.04 | 12.60 | 12.85 | +1.261% | 214,594 | +38.521% |
| 2025-04-30 | 12.47 | 12.81 | 12.37 | 12.69 | -0.782% | 286,370 | +40.268% |
| 2025-04-29 | 12.47 | 12.80 | 12.47 | 12.79 | +2.157% | 166,265 | +39.171% |
| 2025-04-28 | 12.55 | 12.65 | 12.35 | 12.52 | -0.318% | 174,163 | +42.173% |
| 2025-04-25 | 12.36 | 12.57 | 12.28 | 12.56 | +0.803% | 124,921 | +41.720% |
| 2025-04-24 | 12.26 | 12.51 | 12.16 | 12.46 | +1.548% | 236,107 | +42.857% |
| 2025-04-23 | 12.61 | 12.80 | 12.21 | 12.27 | +0.739% | 226,570 | +45.069% |
| 2025-04-22 | 12.21 | 12.36 | 12.09 | 12.18 | +0.911% | 210,276 | +46.141% |
| 2025-04-21 | 12.28 | 12.33 | 11.97 | 12.07 | -2.740% | 225,422 | +47.473% |
| 2025-04-17 | 12.35 | 12.52 | 12.18 | 12.41 | +0.405% | 178,970 | +43.433% |
| 2025-04-16 | 12.34 | 12.66 | 12.11 | 12.36 | -1.041% | 221,932 | +44.013% |
| 2025-04-15 | 12.34 | 12.57 | 12.33 | 12.49 | 0.000% | 207,259 | +42.514% |