DSGR
Distribution Solutions Group, Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 1:26:28 PM EDT
35.03USD+0.129%(+0.05)120,457
35.02Bid35.03Ask0.01SpreadPre-marketOct 5, 2026 9:25:30 AM EDT
34.93USD-0.143%(-0.05)
DSGR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 34.96 | 35.03 | 34.96 | 35.03 | +0.143% | 120,457 | 0.000% |
| 2026-10-02 | 34.91 | 35.00 | 34.91 | 34.98 | +0.114% | 136,225 | +0.143% |
| 2026-10-01 | 34.87 | 34.96 | 34.87 | 34.94 | +0.115% | 217,101 | +0.258% |
| 2026-09-30 | 34.94 | 34.97 | 34.90 | 34.90 | -0.143% | 134,415 | +0.372% |
| 2026-09-29 | 34.99 | 35.01 | 34.93 | 34.95 | -0.143% | 409,716 | +0.229% |
| 2026-09-28 | 34.97 | 35.02 | 34.96 | 35.00 | +0.114% | 213,122 | +0.086% |
| 2026-09-25 | 34.95 | 35.00 | 34.93 | 34.96 | +0.029% | 260,429 | +0.200% |
| 2026-09-24 | 34.98 | 34.98 | 34.91 | 34.95 | 0.000% | 179,279 | +0.229% |
| 2026-09-23 | 34.92 | 34.95 | 34.91 | 34.95 | -0.029% | 199,878 | +0.229% |
| 2026-09-22 | 34.90 | 34.96 | 34.87 | 34.96 | +0.258% | 164,588 | +0.200% |
| 2026-09-21 | 34.86 | 34.90 | 34.83 | 34.87 | +0.115% | 173,185 | +0.459% |
| 2026-09-18 | 34.84 | 34.87 | 34.75 | 34.83 | -0.029% | 332,953 | +0.574% |
| 2026-09-17 | 34.87 | 34.88 | 34.84 | 34.84 | -0.029% | 138,968 | +0.545% |
| 2026-09-16 | 34.85 | 34.87 | 34.80 | 34.85 | +0.115% | 212,228 | +0.516% |
| 2026-09-15 | 34.83 | 34.83 | 34.79 | 34.81 | +0.057% | 167,792 | +0.632% |
| 2026-09-14 | 34.78 | 34.81 | 34.75 | 34.79 | +0.115% | 297,395 | +0.690% |
| 2026-09-11 | 34.82 | 34.82 | 34.74 | 34.75 | 0.000% | 193,533 | +0.806% |
| 2026-09-10 | 34.75 | 34.77 | 34.70 | 34.75 | 0.000% | 163,208 | +0.806% |
| 2026-09-09 | 34.74 | 34.78 | 34.74 | 34.75 | 0.000% | 111,830 | +0.806% |
| 2026-09-08 | 34.68 | 34.79 | 34.68 | 34.75 | +0.260% | 231,168 | +0.806% |
| 2026-09-04 | 34.73 | 34.74 | 34.65 | 34.66 | -0.202% | 223,698 | +1.068% |
| 2026-09-03 | 34.73 | 34.77 | 34.66 | 34.73 | +0.202% | 139,701 | +0.864% |
| 2026-09-02 | 34.68 | 34.80 | 34.63 | 34.66 | -0.115% | 577,114 | +1.068% |
| 2026-09-01 | 34.77 | 34.81 | 34.68 | 34.70 | -0.259% | 232,183 | +0.951% |
| 2026-08-31 | 34.78 | 34.84 | 34.63 | 34.79 | 0.000% | 234,927 | +0.690% |
| 2026-08-28 | 34.83 | 34.85 | 34.76 | 34.79 | -0.115% | 170,886 | +0.690% |
| 2026-08-27 | 34.80 | 34.87 | 34.78 | 34.83 | +0.057% | 183,406 | +0.574% |
| 2026-08-26 | 34.84 | 34.86 | 34.80 | 34.81 | 0.000% | 205,542 | +0.632% |
| 2026-08-25 | 34.80 | 34.86 | 34.80 | 34.81 | 0.000% | 121,470 | +0.632% |
| 2026-08-24 | 34.80 | 34.85 | 34.80 | 34.81 | +0.029% | 122,628 | +0.632% |
| 2026-08-21 | 34.82 | 34.86 | 34.72 | 34.80 | 0.000% | 281,864 | +0.661% |
| 2026-08-20 | 34.75 | 34.82 | 34.75 | 34.80 | +0.173% | 131,899 | +0.661% |
| 2026-08-19 | 34.67 | 34.84 | 34.67 | 34.74 | +0.202% | 174,421 | +0.835% |
| 2026-08-18 | 34.88 | 34.94 | 34.54 | 34.67 | -0.574% | 413,007 | +1.038% |
| 2026-08-17 | 34.96 | 35.00 | 34.87 | 34.87 | -0.257% | 166,446 | +0.459% |
| 2026-08-14 | 34.87 | 34.98 | 34.82 | 34.96 | +0.287% | 119,776 | +0.200% |
| 2026-08-13 | 34.96 | 34.96 | 34.82 | 34.86 | +0.144% | 182,601 | +0.488% |
| 2026-08-12 | 34.85 | 34.91 | 34.74 | 34.81 | -0.172% | 201,956 | +0.632% |
| 2026-08-11 | 34.92 | 35.04 | 34.85 | 34.87 | 0.000% | 294,088 | +0.459% |
| 2026-08-10 | 34.85 | 35.02 | 34.85 | 34.87 | -0.029% | 283,438 | +0.459% |
| 2026-08-07 | 34.92 | 34.93 | 34.85 | 34.88 | +0.172% | 146,128 | +0.430% |
| 2026-08-06 | 34.96 | 34.99 | 34.77 | 34.82 | +0.057% | 138,491 | +0.603% |
| 2026-08-05 | 34.81 | 35.05 | 34.71 | 34.80 | +0.115% | 155,247 | +0.661% |
| 2026-08-04 | 34.61 | 34.87 | 34.60 | 34.76 | +0.491% | 307,368 | +0.777% |
| 2026-08-03 | 34.58 | 34.72 | 34.56 | 34.59 | +0.058% | 200,546 | +1.272% |
| 2026-07-31 | 34.62 | 34.68 | 34.54 | 34.57 | +0.029% | 187,885 | +1.331% |
| 2026-07-30 | 34.62 | 34.62 | 34.53 | 34.56 | +0.058% | 369,400 | +1.360% |
| 2026-07-29 | 34.56 | 34.69 | 34.52 | 34.54 | -0.260% | 367,449 | +1.419% |
| 2026-07-28 | 34.51 | 34.63 | 34.50 | 34.63 | +0.319% | 310,247 | +1.155% |
| 2026-07-27 | 34.52 | 34.52 | 34.49 | 34.52 | +0.029% | 200,479 | +1.477% |
| 2026-07-24 | 34.52 | 34.52 | 34.49 | 34.51 | +0.029% | 231,777 | +1.507% |
| 2026-07-23 | 34.50 | 34.52 | 34.47 | 34.50 | -0.029% | 344,969 | +1.536% |
| 2026-07-22 | 34.55 | 34.57 | 34.50 | 34.51 | -0.014% | 240,130 | +1.507% |
| 2026-07-21 | 34.50 | 34.61 | 34.46 | 34.52 | +0.043% | 468,165 | +1.492% |
| 2026-07-20 | 34.46 | 34.58 | 34.45 | 34.50 | 0.000% | 285,658 | +1.536% |
| 2026-07-17 | 34.42 | 34.50 | 34.42 | 34.50 | +0.203% | 415,647 | +1.536% |
| 2026-07-16 | 34.71 | 34.83 | 34.39 | 34.43 | +25.291% | 2,358,132 | +1.743% |
| 2026-07-15 | 27.64 | 27.90 | 27.27 | 27.48 | -0.399% | 42,413 | +27.475% |
| 2026-07-14 | 27.73 | 27.84 | 27.58 | 27.59 | -0.505% | 39,795 | +26.966% |
| 2026-07-13 | 27.45 | 27.86 | 27.16 | 27.73 | +1.204% | 54,620 | +26.325% |
| 2026-07-10 | 26.74 | 27.57 | 26.74 | 27.40 | +2.048% | 31,004 | +27.847% |
| 2026-07-09 | 27.00 | 27.12 | 26.84 | 26.85 | -0.556% | 29,107 | +30.466% |
| 2026-07-08 | 26.73 | 27.14 | 26.60 | 27.00 | +0.223% | 48,047 | +29.741% |
| 2026-07-07 | 27.18 | 27.18 | 26.75 | 26.94 | -0.443% | 33,646 | +30.030% |
| 2026-07-06 | 27.20 | 27.20 | 26.85 | 27.06 | -0.515% | 45,574 | +29.453% |
| 2026-07-02 | 27.37 | 27.46 | 26.98 | 27.20 | +0.147% | 39,983 | +28.787% |
| 2026-07-01 | 27.21 | 27.40 | 26.75 | 27.16 | -0.695% | 62,810 | +28.976% |
| 2026-06-30 | 26.89 | 27.45 | 26.89 | 27.35 | +1.296% | 86,138 | +28.080% |
| 2026-06-29 | 27.82 | 27.82 | 26.95 | 27.00 | -2.948% | 76,502 | +29.741% |
| 2026-06-26 | 27.31 | 27.89 | 26.78 | 27.82 | +1.867% | 169,170 | +25.917% |
| 2026-06-25 | 27.49 | 27.92 | 26.93 | 27.31 | -0.691% | 73,396 | +28.268% |
| 2026-06-24 | 27.66 | 28.00 | 27.21 | 27.50 | -0.722% | 110,439 | +27.382% |
| 2026-06-23 | 28.15 | 28.29 | 27.58 | 27.70 | -1.912% | 40,920 | +26.462% |
| 2026-06-22 | 28.52 | 28.75 | 28.18 | 28.24 | -1.293% | 38,986 | +24.044% |
| 2026-06-18 | 27.40 | 28.69 | 27.40 | 28.61 | +4.454% | 106,959 | +22.440% |
| 2026-06-17 | 27.67 | 27.81 | 27.10 | 27.39 | -0.509% | 49,904 | +27.893% |
| 2026-06-16 | 27.99 | 28.00 | 27.48 | 27.53 | -0.829% | 60,960 | +27.243% |
| 2026-06-15 | 28.05 | 28.05 | 27.63 | 27.76 | +0.144% | 44,482 | +26.189% |
| 2026-06-12 | 27.70 | 28.00 | 27.33 | 27.72 | +0.072% | 44,669 | +26.371% |
| 2026-06-11 | 27.53 | 27.80 | 27.22 | 27.70 | +1.763% | 56,197 | +26.462% |
| 2026-06-10 | 27.36 | 27.69 | 27.10 | 27.22 | -0.874% | 85,447 | +28.692% |
| 2026-06-09 | 27.36 | 27.82 | 27.27 | 27.46 | +1.030% | 37,649 | +27.567% |
| 2026-06-08 | 27.41 | 27.65 | 27.11 | 27.18 | -0.839% | 47,582 | +28.882% |
| 2026-06-05 | 27.70 | 27.77 | 27.41 | 27.41 | -0.868% | 43,859 | +27.800% |
| 2026-06-04 | 27.77 | 27.77 | 27.25 | 27.65 | +0.655% | 52,855 | +26.691% |
| 2026-06-03 | 27.76 | 27.91 | 27.44 | 27.47 | -1.045% | 50,442 | +27.521% |
| 2026-06-02 | 27.28 | 27.78 | 27.24 | 27.76 | +1.946% | 39,650 | +26.189% |
| 2026-06-01 | 27.02 | 27.53 | 26.78 | 27.23 | +0.852% | 82,531 | +28.645% |
| 2026-05-29 | 27.51 | 28.08 | 26.89 | 27.00 | -1.532% | 111,750 | +29.741% |
| 2026-05-28 | 27.22 | 27.66 | 27.13 | 27.42 | +1.069% | 68,647 | +27.753% |
| 2026-05-27 | 27.10 | 27.55 | 27.10 | 27.13 | +0.259% | 89,978 | +29.119% |
| 2026-05-26 | 27.10 | 27.29 | 26.56 | 27.06 | +0.222% | 68,713 | +29.453% |
| 2026-05-22 | 27.15 | 27.17 | 26.82 | 27.00 | -0.479% | 58,019 | +29.741% |
| 2026-05-21 | 27.12 | 27.32 | 26.75 | 27.13 | -0.184% | 71,458 | +29.119% |
| 2026-05-20 | 27.00 | 27.31 | 27.00 | 27.18 | +0.629% | 64,597 | +28.882% |
| 2026-05-19 | 26.64 | 27.16 | 26.64 | 27.01 | +0.111% | 103,816 | +29.693% |
| 2026-05-18 | 26.87 | 27.56 | 26.87 | 26.98 | +0.093% | 40,157 | +29.837% |
| 2026-05-15 | 26.88 | 27.05 | 26.77 | 26.95 | -0.791% | 67,231 | +29.957% |
| 2026-05-14 | 27.17 | 27.33 | 26.93 | 27.17 | 0.000% | 81,125 | +28.929% |
| 2026-05-13 | 26.76 | 27.22 | 26.76 | 27.17 | +0.704% | 70,635 | +28.929% |
| 2026-05-12 | 27.32 | 27.45 | 26.85 | 26.98 | -1.100% | 67,607 | +29.837% |
| 2026-05-11 | 27.47 | 27.48 | 27.21 | 27.28 | -0.438% | 44,857 | +28.409% |
| 2026-05-08 | 27.49 | 27.77 | 27.22 | 27.40 | -0.327% | 107,066 | +27.847% |
| 2026-05-07 | 27.85 | 28.17 | 27.43 | 27.49 | -1.363% | 37,954 | +27.428% |
| 2026-05-06 | 28.28 | 28.28 | 27.81 | 27.87 | -0.500% | 47,491 | +25.691% |
| 2026-05-05 | 27.43 | 28.10 | 27.43 | 28.01 | +2.940% | 45,821 | +25.062% |
| 2026-05-04 | 27.33 | 27.33 | 26.80 | 27.21 | -1.198% | 41,900 | +28.739% |
| 2026-05-01 | 27.23 | 27.59 | 26.82 | 27.54 | +1.774% | 71,163 | +27.197% |
| 2026-04-30 | 26.63 | 27.06 | 26.60 | 27.06 | +0.408% | 72,341 | +29.453% |
| 2026-04-29 | 27.10 | 27.50 | 26.78 | 26.95 | -0.956% | 88,298 | +29.981% |
| 2026-04-28 | 27.28 | 27.44 | 26.98 | 27.21 | -0.037% | 59,467 | +28.739% |
| 2026-04-27 | 27.35 | 27.69 | 27.12 | 27.22 | -0.548% | 84,156 | +28.692% |
| 2026-04-24 | 27.35 | 27.61 | 27.03 | 27.37 | +0.073% | 98,210 | +27.987% |
| 2026-04-23 | 27.12 | 27.55 | 26.82 | 27.35 | +0.848% | 89,611 | +28.080% |
| 2026-04-22 | 27.17 | 27.17 | 26.82 | 27.12 | +0.818% | 110,617 | +29.167% |
| 2026-04-21 | 27.32 | 27.64 | 26.73 | 26.90 | -1.789% | 121,821 | +30.223% |
| 2026-04-20 | 27.37 | 27.41 | 26.92 | 27.39 | +0.073% | 82,604 | +27.893% |
| 2026-04-17 | 27.29 | 27.80 | 27.18 | 27.37 | +1.861% | 160,226 | +27.987% |
| 2026-04-16 | 26.69 | 27.01 | 26.69 | 26.87 | +0.449% | 104,647 | +30.368% |
| 2026-04-15 | 27.02 | 27.25 | 26.61 | 26.75 | -1.582% | 121,120 | +30.953% |
| 2026-04-14 | 27.58 | 27.68 | 27.14 | 27.18 | -1.557% | 97,139 | +28.882% |
| 2026-04-13 | 27.34 | 27.62 | 26.90 | 27.61 | +0.988% | 85,407 | +26.874% |
| 2026-04-10 | 27.75 | 27.86 | 27.32 | 27.34 | -1.300% | 75,696 | +28.127% |
| 2026-04-09 | 27.22 | 28.00 | 27.22 | 27.70 | +1.132% | 144,925 | +26.462% |
| 2026-04-08 | 27.31 | 27.72 | 26.99 | 27.39 | +3.047% | 410,915 | +27.893% |
| 2026-04-07 | 26.22 | 26.78 | 26.08 | 26.58 | +0.416% | 118,976 | +31.791% |
| 2026-04-06 | 26.62 | 26.68 | 26.20 | 26.47 | -0.563% | 109,004 | +32.338% |
| 2026-04-02 | 26.54 | 26.79 | 26.26 | 26.62 | -0.746% | 99,205 | +31.593% |
| 2026-04-01 | 26.43 | 26.90 | 26.27 | 26.82 | +2.210% | 105,275 | +30.611% |
| 2026-03-31 | 26.12 | 26.35 | 25.91 | 26.24 | +2.141% | 86,427 | +33.498% |
| 2026-03-30 | 26.12 | 26.18 | 25.43 | 25.69 | -1.268% | 120,691 | +36.357% |
| 2026-03-27 | 25.66 | 26.13 | 25.57 | 26.02 | +0.115% | 122,289 | +34.627% |
| 2026-03-26 | 26.11 | 26.75 | 25.93 | 25.99 | -1.925% | 82,358 | +34.783% |
| 2026-03-25 | 26.53 | 26.68 | 26.25 | 26.50 | +1.377% | 99,350 | +32.189% |
| 2026-03-24 | 25.67 | 27.00 | 25.67 | 26.14 | +0.810% | 116,666 | +34.009% |
| 2026-03-23 | 26.72 | 27.01 | 25.90 | 25.93 | -0.499% | 131,714 | +35.094% |
| 2026-03-20 | 26.85 | 27.04 | 25.66 | 26.06 | -3.231% | 234,765 | +34.421% |
| 2026-03-19 | 25.21 | 27.50 | 25.21 | 26.93 | +5.195% | 296,374 | +30.078% |
| 2026-03-18 | 24.96 | 25.67 | 24.96 | 25.60 | +1.749% | 183,003 | +36.836% |
| 2026-03-17 | 26.60 | 26.99 | 25.11 | 25.16 | -3.491% | 352,707 | +39.229% |
| 2026-03-16 | 25.99 | 26.14 | 24.53 | 26.07 | +35.008% | 1,273,429 | +34.369% |
| 2026-03-13 | 19.77 | 19.77 | 19.02 | 19.31 | -2.277% | 203,439 | +81.409% |
| 2026-03-12 | 21.30 | 22.20 | 19.71 | 19.76 | -4.124% | 273,163 | +77.277% |
| 2026-03-11 | 20.66 | 20.86 | 20.12 | 20.61 | -1.435% | 149,862 | +69.966% |
| 2026-03-10 | 21.41 | 21.64 | 20.71 | 20.91 | -2.608% | 233,744 | +67.527% |
| 2026-03-09 | 21.51 | 21.64 | 20.30 | 21.47 | -2.807% | 292,626 | +63.158% |
| 2026-03-06 | 21.88 | 23.05 | 21.40 | 22.09 | +0.868% | 309,174 | +58.579% |
| 2026-03-05 | 22.04 | 24.79 | 21.27 | 21.90 | -26.287% | 428,563 | +59.954% |
| 2026-03-04 | 30.00 | 30.90 | 29.62 | 29.71 | -0.469% | 99,225 | +17.906% |
| 2026-03-03 | 29.25 | 30.06 | 28.89 | 29.85 | -0.632% | 59,009 | +17.353% |
| 2026-03-02 | 29.83 | 30.39 | 29.53 | 30.04 | +0.468% | 87,564 | +16.611% |
| 2026-02-27 | 29.75 | 30.20 | 29.04 | 29.90 | +0.067% | 86,621 | +17.157% |
| 2026-02-26 | 29.91 | 30.25 | 29.68 | 29.88 | +0.336% | 43,917 | +17.236% |
| 2026-02-25 | 30.04 | 30.10 | 29.21 | 29.78 | -0.034% | 58,169 | +17.629% |
| 2026-02-24 | 29.97 | 30.56 | 29.75 | 29.79 | -0.667% | 51,192 | +17.590% |
| 2026-02-23 | 30.73 | 30.73 | 29.82 | 29.99 | -2.345% | 81,538 | +16.806% |
| 2026-02-20 | 30.50 | 31.21 | 30.40 | 30.71 | +0.788% | 96,983 | +14.067% |
| 2026-02-19 | 30.23 | 30.75 | 30.00 | 30.47 | +0.627% | 57,748 | +14.966% |
| 2026-02-18 | 30.58 | 30.94 | 30.00 | 30.28 | -1.272% | 84,681 | +15.687% |
| 2026-02-17 | 30.57 | 31.00 | 30.09 | 30.67 | -0.551% | 56,348 | +14.216% |
| 2026-02-13 | 30.71 | 31.35 | 30.71 | 30.84 | -0.032% | 72,195 | +13.586% |
| 2026-02-12 | 31.45 | 31.68 | 30.55 | 30.85 | -0.868% | 80,557 | +13.549% |
| 2026-02-11 | 31.00 | 31.68 | 31.00 | 31.12 | +1.006% | 187,674 | +12.564% |
| 2026-02-10 | 30.50 | 30.98 | 30.14 | 30.81 | +1.315% | 132,125 | +13.697% |
| 2026-02-09 | 30.92 | 32.00 | 30.41 | 30.41 | -1.458% | 98,286 | +15.192% |
| 2026-02-06 | 29.96 | 30.98 | 28.91 | 30.86 | +4.186% | 172,708 | +13.513% |
| 2026-02-05 | 29.72 | 30.00 | 29.18 | 29.62 | -0.169% | 112,438 | +18.265% |
| 2026-02-04 | 29.50 | 29.86 | 29.15 | 29.67 | +0.918% | 158,005 | +18.065% |
| 2026-02-03 | 29.28 | 29.52 | 28.91 | 29.40 | -0.034% | 64,829 | +19.150% |
| 2026-02-02 | 28.52 | 29.53 | 28.00 | 29.41 | +3.593% | 81,464 | +19.109% |
| 2026-01-30 | 28.61 | 28.61 | 27.88 | 28.39 | -0.106% | 74,364 | +23.389% |
| 2026-01-29 | 28.02 | 28.43 | 27.56 | 28.42 | +1.428% | 95,719 | +23.258% |
| 2026-01-28 | 28.38 | 28.60 | 27.91 | 28.02 | -1.684% | 63,225 | +25.018% |
| 2026-01-27 | 29.27 | 29.31 | 28.32 | 28.50 | -1.994% | 56,747 | +22.912% |
| 2026-01-26 | 29.34 | 29.41 | 28.87 | 29.08 | -0.206% | 70,171 | +20.461% |
| 2026-01-23 | 29.55 | 30.09 | 28.64 | 29.14 | -2.379% | 74,379 | +20.213% |
| 2026-01-22 | 29.84 | 30.26 | 29.70 | 29.85 | +0.505% | 45,127 | +17.353% |
| 2026-01-21 | 29.28 | 29.97 | 29.18 | 29.70 | +2.343% | 86,616 | +17.946% |
| 2026-01-20 | 29.52 | 29.66 | 28.82 | 29.02 | -3.460% | 80,730 | +20.710% |
| 2026-01-16 | 30.00 | 30.20 | 29.52 | 30.06 | +0.200% | 33,378 | +16.534% |
| 2026-01-15 | 29.55 | 30.28 | 29.55 | 30.00 | +0.908% | 37,537 | +16.767% |
| 2026-01-14 | 30.39 | 30.39 | 29.43 | 29.73 | -2.075% | 62,827 | +17.827% |
| 2026-01-13 | 30.27 | 30.41 | 29.77 | 30.36 | +1.133% | 68,579 | +15.382% |
| 2026-01-12 | 29.50 | 30.17 | 29.05 | 30.02 | +1.659% | 47,479 | +16.689% |
| 2026-01-09 | 29.40 | 29.75 | 28.95 | 29.53 | +0.476% | 41,982 | +18.625% |
| 2026-01-08 | 28.63 | 29.74 | 28.63 | 29.39 | +1.801% | 97,586 | +19.190% |
| 2026-01-07 | 28.66 | 29.09 | 28.50 | 28.87 | +1.156% | 79,801 | +21.337% |
| 2026-01-06 | 28.88 | 29.14 | 28.36 | 28.54 | -2.260% | 76,562 | +22.740% |
| 2026-01-05 | 28.00 | 29.63 | 28.00 | 29.20 | +4.137% | 89,513 | +19.966% |
| 2026-01-02 | 27.44 | 28.18 | 27.44 | 28.04 | +2.373% | 80,415 | +24.929% |
| 2025-12-31 | 28.34 | 28.56 | 27.29 | 27.39 | -3.216% | 87,731 | +27.893% |
| 2025-12-30 | 28.38 | 28.48 | 27.85 | 28.30 | +0.426% | 42,221 | +23.781% |
| 2025-12-29 | 28.52 | 29.07 | 28.00 | 28.18 | -1.880% | 37,080 | +24.308% |
| 2025-12-26 | 28.75 | 28.75 | 28.31 | 28.72 | +0.139% | 26,870 | +21.971% |
| 2025-12-24 | 28.60 | 28.95 | 28.53 | 28.68 | -0.209% | 44,515 | +22.141% |
| 2025-12-23 | 27.97 | 28.77 | 27.76 | 28.74 | +1.915% | 77,572 | +21.886% |
| 2025-12-22 | 28.97 | 29.15 | 28.20 | 28.20 | -2.287% | 44,843 | +24.220% |
| 2025-12-19 | 28.90 | 29.24 | 28.68 | 28.86 | -0.345% | 109,830 | +21.379% |
| 2025-12-18 | 28.69 | 29.11 | 28.68 | 28.96 | +2.116% | 43,727 | +20.960% |
| 2025-12-17 | 28.76 | 29.07 | 28.22 | 28.36 | -1.219% | 38,610 | +23.519% |
| 2025-12-16 | 28.69 | 29.11 | 28.50 | 28.71 | -0.347% | 80,745 | +22.013% |
| 2025-12-15 | 29.44 | 29.44 | 28.65 | 28.81 | -1.132% | 70,413 | +21.590% |
| 2025-12-12 | 29.20 | 29.29 | 28.80 | 29.14 | +0.069% | 64,596 | +20.213% |
| 2025-12-11 | 28.68 | 29.23 | 28.38 | 29.12 | +2.032% | 79,274 | +20.295% |
| 2025-12-10 | 27.43 | 28.78 | 27.43 | 28.54 | +2.940% | 97,901 | +22.740% |
| 2025-12-09 | 27.42 | 27.86 | 27.42 | 27.73 | +1.186% | 56,335 | +26.348% |
| 2025-12-08 | 27.32 | 27.76 | 26.98 | 27.40 | -0.218% | 67,037 | +27.847% |
| 2025-12-05 | 27.61 | 28.05 | 27.30 | 27.46 | +0.146% | 60,546 | +27.567% |
| 2025-12-04 | 27.50 | 27.98 | 27.12 | 27.42 | -1.154% | 61,435 | +27.753% |
| 2025-12-03 | 27.66 | 28.04 | 27.37 | 27.74 | +1.130% | 55,340 | +26.280% |
| 2025-12-02 | 27.29 | 27.95 | 27.16 | 27.43 | +0.403% | 79,654 | +27.707% |
| 2025-12-01 | 27.73 | 28.29 | 27.30 | 27.32 | -1.585% | 53,331 | +28.221% |
| 2025-11-28 | 25.33 | 28.36 | 25.33 | 27.76 | -1.104% | 28,479 | +26.189% |
| 2025-11-26 | 27.60 | 28.19 | 27.60 | 28.07 | +0.862% | 31,614 | +24.795% |
| 2025-11-25 | 27.28 | 28.30 | 27.00 | 27.83 | +2.016% | 43,936 | +25.871% |
| 2025-11-24 | 28.59 | 28.59 | 26.11 | 27.28 | +1.000% | 47,188 | +28.409% |
| 2025-11-21 | 26.18 | 27.34 | 26.04 | 27.01 | +3.447% | 71,186 | +29.693% |
| 2025-11-20 | 26.89 | 27.00 | 25.86 | 26.11 | -1.620% | 90,412 | +34.163% |
| 2025-11-19 | 26.40 | 26.82 | 26.18 | 26.54 | +0.798% | 74,847 | +31.989% |
| 2025-11-18 | 26.13 | 26.48 | 25.78 | 26.33 | -0.416% | 82,254 | +33.042% |
| 2025-11-17 | 26.87 | 27.68 | 26.14 | 26.44 | +0.839% | 181,345 | +32.489% |
| 2025-11-14 | 27.30 | 27.40 | 26.15 | 26.22 | -4.585% | 114,707 | +33.600% |
| 2025-11-13 | 26.83 | 28.52 | 26.83 | 27.48 | +1.402% | 132,797 | +27.475% |
| 2025-11-12 | 26.37 | 27.25 | 26.30 | 27.10 | +2.768% | 74,556 | +29.262% |
| 2025-11-11 | 26.36 | 26.77 | 26.01 | 26.37 | -0.491% | 89,132 | +32.840% |
| 2025-11-10 | 26.66 | 26.79 | 25.90 | 26.50 | +1.338% | 79,172 | +32.189% |
| 2025-11-07 | 26.10 | 26.25 | 25.72 | 26.15 | -0.153% | 61,410 | +33.958% |
| 2025-11-06 | 27.02 | 27.02 | 26.01 | 26.19 | -2.784% | 52,427 | +33.753% |
| 2025-11-05 | 27.11 | 27.55 | 26.80 | 26.94 | +0.447% | 95,602 | +30.030% |
| 2025-11-04 | 27.01 | 27.65 | 26.56 | 26.82 | -0.703% | 86,654 | +30.611% |
| 2025-11-03 | 27.18 | 27.63 | 26.09 | 27.01 | -1.207% | 108,494 | +29.693% |
| 2025-10-31 | 27.79 | 28.33 | 27.15 | 27.34 | -1.902% | 78,613 | +28.127% |
| 2025-10-30 | 30.03 | 31.49 | 27.10 | 27.87 | -6.335% | 149,468 | +25.691% |
| 2025-10-29 | 29.96 | 30.30 | 29.25 | 29.75 | -1.048% | 54,018 | +17.728% |
| 2025-10-28 | 29.85 | 30.34 | 29.58 | 30.07 | +0.805% | 41,931 | +16.495% |
| 2025-10-27 | 30.40 | 30.57 | 29.62 | 29.83 | -1.584% | 28,826 | +17.432% |
| 2025-10-24 | 30.01 | 30.52 | 30.00 | 30.31 | +0.099% | 59,030 | +15.572% |
| 2025-10-23 | 29.82 | 30.40 | 29.54 | 30.28 | +2.436% | 32,133 | +15.687% |
| 2025-10-22 | 29.83 | 30.02 | 29.50 | 29.56 | -1.137% | 43,633 | +18.505% |
| 2025-10-21 | 29.65 | 30.03 | 29.65 | 29.90 | +1.082% | 30,663 | +17.157% |
| 2025-10-20 | 28.74 | 29.64 | 28.33 | 29.58 | +4.745% | 86,056 | +18.425% |
| 2025-10-17 | 28.41 | 28.72 | 28.24 | 28.24 | -1.086% | 28,914 | +24.044% |
| 2025-10-16 | 29.00 | 29.00 | 28.48 | 28.55 | -1.586% | 52,314 | +22.697% |
| 2025-10-15 | 29.50 | 29.66 | 28.86 | 29.01 | -0.034% | 46,788 | +20.751% |
| 2025-10-14 | 27.73 | 29.22 | 27.24 | 29.02 | +3.477% | 51,737 | +20.710% |
| 2025-10-13 | 28.05 | 28.46 | 27.75 | 28.05 | +0.556% | 53,336 | +24.906% |
| 2025-10-10 | 28.21 | 28.84 | 27.67 | 27.89 | -1.274% | 55,529 | +25.601% |
| 2025-10-09 | 28.57 | 28.61 | 27.92 | 28.25 | -1.499% | 67,666 | +24.000% |
| 2025-10-08 | 28.72 | 28.91 | 28.40 | 28.68 | +0.596% | 31,234 | +22.141% |
| 2025-10-07 | 28.71 | 29.16 | 28.11 | 28.51 | -0.800% | 104,489 | +22.869% |
| 2025-10-06 | 29.75 | 30.36 | 28.72 | 28.74 | -3.069% | 68,224 | +21.886% |
| 2025-10-03 | 30.03 | 30.56 | 29.54 | 29.65 | -0.437% | 87,420 | +18.145% |
| 2025-10-02 | 29.67 | 29.97 | 29.18 | 29.78 | +0.472% | 49,433 | +17.629% |
| 2025-10-01 | 29.76 | 30.49 | 29.41 | 29.64 | -1.463% | 68,556 | +18.185% |
| 2025-09-30 | 28.92 | 30.11 | 28.82 | 30.08 | +3.297% | 87,028 | +16.456% |
| 2025-09-29 | 29.23 | 29.57 | 28.55 | 29.12 | +0.518% | 95,978 | +20.295% |
| 2025-09-26 | 28.97 | 29.93 | 28.90 | 28.97 | -0.207% | 68,065 | +20.918% |
| 2025-09-25 | 29.58 | 29.58 | 28.84 | 29.03 | -2.453% | 77,095 | +20.668% |
| 2025-09-24 | 30.68 | 30.82 | 29.72 | 29.76 | -3.752% | 41,066 | +17.708% |
| 2025-09-23 | 31.33 | 31.74 | 30.60 | 30.92 | -0.961% | 57,456 | +13.292% |
| 2025-09-22 | 31.01 | 31.34 | 30.81 | 31.22 | +1.036% | 39,640 | +12.204% |
| 2025-09-19 | 31.59 | 31.59 | 30.55 | 30.90 | -1.905% | 261,788 | +13.366% |
| 2025-09-18 | 30.73 | 31.63 | 30.22 | 31.50 | +2.773% | 74,087 | +11.206% |
| 2025-09-17 | 31.25 | 32.12 | 30.58 | 30.65 | -1.081% | 43,241 | +14.290% |
| 2025-09-16 | 31.51 | 31.67 | 30.83 | 30.98 | -1.479% | 37,626 | +13.055% |
| 2025-09-15 | 31.10 | 31.63 | 31.04 | 31.45 | +1.158% | 31,836 | +11.383% |
| 2025-09-12 | 31.54 | 31.54 | 30.86 | 31.09 | -1.489% | 36,642 | +12.673% |
| 2025-09-11 | 30.71 | 31.62 | 30.62 | 31.56 | +2.070% | 41,721 | +10.995% |
| 2025-09-10 | 31.26 | 31.55 | 30.24 | 30.92 | -0.675% | 37,335 | +13.292% |
| 2025-09-09 | 31.73 | 31.80 | 30.80 | 31.13 | -2.719% | 100,168 | +12.528% |
| 2025-09-08 | 32.23 | 32.23 | 31.13 | 32.00 | +0.063% | 61,258 | +9.469% |
| 2025-09-05 | 31.96 | 32.45 | 31.64 | 31.98 | +0.251% | 32,390 | +9.537% |
| 2025-09-04 | 31.63 | 31.96 | 30.64 | 31.90 | +1.560% | 40,036 | +9.812% |
| 2025-09-03 | 31.62 | 31.75 | 31.03 | 31.41 | -1.102% | 47,627 | +11.525% |
| 2025-09-02 | 31.46 | 32.36 | 31.38 | 31.76 | -1.397% | 43,269 | +10.296% |
| 2025-08-29 | 32.60 | 32.84 | 32.10 | 32.21 | -1.196% | 33,738 | +8.755% |
| 2025-08-28 | 32.71 | 32.86 | 32.39 | 32.60 | -0.488% | 40,863 | +7.454% |
| 2025-08-27 | 32.86 | 33.28 | 32.61 | 32.76 | -0.907% | 39,707 | +6.929% |
| 2025-08-26 | 33.50 | 33.80 | 32.90 | 33.06 | -0.542% | 63,331 | +5.959% |
| 2025-08-25 | 33.02 | 33.67 | 32.85 | 33.24 | -0.060% | 40,347 | +5.385% |
| 2025-08-22 | 31.81 | 33.68 | 31.80 | 33.26 | +4.855% | 91,747 | +5.322% |
| 2025-08-21 | 31.77 | 31.88 | 31.50 | 31.72 | -0.471% | 27,115 | +10.435% |
| 2025-08-20 | 32.02 | 32.13 | 31.70 | 31.87 | -1.178% | 75,777 | +9.915% |
| 2025-08-19 | 32.88 | 32.94 | 32.23 | 32.25 | -0.800% | 42,150 | +8.620% |
| 2025-08-18 | 32.38 | 32.69 | 32.30 | 32.51 | +0.077% | 38,157 | +7.751% |
| 2025-08-15 | 32.90 | 32.90 | 32.19 | 32.48 | -0.779% | 58,368 | +7.834% |
| 2025-08-14 | 32.60 | 33.00 | 32.54 | 32.74 | -1.326% | 59,996 | +6.995% |
| 2025-08-13 | 32.27 | 33.27 | 32.08 | 33.18 | +3.526% | 79,524 | +5.576% |
| 2025-08-12 | 31.22 | 32.45 | 31.22 | 32.05 | +4.160% | 84,429 | +9.298% |
| 2025-08-11 | 30.52 | 30.89 | 30.38 | 30.77 | +0.228% | 47,281 | +13.845% |
| 2025-08-08 | 30.36 | 31.14 | 30.36 | 30.70 | +0.065% | 53,961 | +14.104% |
| 2025-08-07 | 31.52 | 31.52 | 30.35 | 30.68 | -1.382% | 43,338 | +14.179% |
| 2025-08-06 | 31.44 | 31.44 | 30.75 | 31.11 | -0.543% | 61,184 | +12.600% |
| 2025-08-05 | 29.67 | 31.50 | 29.49 | 31.28 | +6.070% | 90,832 | +11.988% |
| 2025-08-04 | 29.27 | 29.52 | 28.81 | 29.49 | +1.971% | 52,028 | +18.786% |
| 2025-08-01 | 29.29 | 29.29 | 28.47 | 28.92 | -3.504% | 81,484 | +21.127% |
| 2025-07-31 | 28.83 | 31.98 | 28.83 | 29.97 | +3.918% | 103,441 | +16.884% |
| 2025-07-30 | 29.28 | 29.38 | 28.48 | 28.84 | -0.962% | 57,691 | +21.463% |
| 2025-07-29 | 29.83 | 30.00 | 28.99 | 29.12 | -1.555% | 51,676 | +20.295% |
| 2025-07-28 | 29.91 | 30.05 | 29.40 | 29.58 | -0.605% | 38,531 | +18.425% |
| 2025-07-25 | 29.23 | 30.00 | 29.22 | 29.76 | +0.439% | 27,397 | +17.708% |
| 2025-07-24 | 29.13 | 29.88 | 29.11 | 29.63 | -0.269% | 42,500 | +18.225% |
| 2025-07-23 | 28.85 | 29.71 | 28.85 | 29.71 | +3.954% | 57,191 | +17.906% |
| 2025-07-22 | 28.14 | 28.79 | 28.14 | 28.58 | +1.061% | 37,836 | +22.568% |
| 2025-07-21 | 28.74 | 29.02 | 28.23 | 28.28 | -0.946% | 44,953 | +23.868% |
| 2025-07-18 | 29.01 | 29.13 | 28.30 | 28.55 | -0.730% | 45,287 | +22.697% |
| 2025-07-17 | 28.16 | 29.01 | 28.16 | 28.76 | +1.841% | 43,108 | +21.801% |
| 2025-07-16 | 28.19 | 28.81 | 27.62 | 28.24 | +0.857% | 46,693 | +24.044% |
| 2025-07-15 | 28.39 | 28.78 | 27.99 | 28.00 | -0.955% | 41,758 | +25.107% |
| 2025-07-14 | 28.30 | 28.44 | 28.13 | 28.27 | -1.085% | 21,518 | +23.912% |
| 2025-07-11 | 29.01 | 29.01 | 28.23 | 28.58 | -2.157% | 39,294 | +22.568% |
| 2025-07-10 | 29.68 | 30.10 | 29.16 | 29.21 | -1.980% | 47,924 | +19.925% |
| 2025-07-09 | 29.01 | 30.03 | 29.01 | 29.80 | +2.759% | 61,557 | +17.550% |
| 2025-07-08 | 28.64 | 29.60 | 28.46 | 29.00 | +2.005% | 124,128 | +20.793% |
| 2025-07-07 | 28.73 | 29.86 | 28.28 | 28.43 | -2.336% | 62,513 | +23.215% |
| 2025-07-03 | 28.66 | 29.33 | 28.66 | 29.11 | +1.730% | 35,135 | +20.337% |
| 2025-07-02 | 28.34 | 28.81 | 27.88 | 28.61 | +1.220% | 59,836 | +22.418% |
| 2025-07-01 | 27.22 | 28.68 | 27.22 | 28.27 | +2.912% | 71,913 | +23.912% |
| 2025-06-30 | 27.68 | 27.69 | 27.32 | 27.47 | -0.687% | 42,966 | +27.521% |
| 2025-06-27 | 27.90 | 28.07 | 27.47 | 27.66 | -0.288% | 106,374 | +26.645% |
| 2025-06-26 | 27.39 | 27.77 | 26.95 | 27.74 | +2.267% | 48,478 | +26.280% |
| 2025-06-25 | 27.49 | 27.73 | 27.05 | 27.13 | -1.578% | 35,761 | +29.143% |
| 2025-06-24 | 27.48 | 27.64 | 26.91 | 27.56 | +1.810% | 49,429 | +27.104% |
| 2025-06-23 | 26.29 | 27.08 | 26.29 | 27.07 | +1.843% | 55,403 | +29.405% |
| 2025-06-20 | 27.09 | 27.29 | 26.49 | 26.58 | -0.598% | 85,621 | +31.791% |
| 2025-06-18 | 26.53 | 26.94 | 26.53 | 26.74 | +0.262% | 54,885 | +31.002% |
| 2025-06-17 | 26.68 | 27.05 | 26.39 | 26.67 | -1.186% | 51,297 | +31.346% |
| 2025-06-16 | 27.03 | 27.52 | 26.91 | 26.99 | +0.897% | 34,872 | +29.789% |
| 2025-06-13 | 27.17 | 27.71 | 26.48 | 26.75 | -3.673% | 46,125 | +30.953% |
| 2025-06-12 | 27.65 | 28.01 | 27.64 | 27.77 | -0.839% | 54,613 | +26.143% |
| 2025-06-11 | 28.18 | 28.40 | 27.90 | 28.00 | -0.160% | 44,490 | +25.085% |
| 2025-06-10 | 27.63 | 28.08 | 27.52 | 28.05 | +1.741% | 44,751 | +24.884% |
| 2025-06-09 | 27.98 | 28.28 | 27.38 | 27.57 | -0.181% | 57,427 | +27.058% |
| 2025-06-06 | 27.61 | 27.75 | 27.32 | 27.62 | +1.507% | 44,206 | +26.828% |
| 2025-06-05 | 26.90 | 27.41 | 26.79 | 27.21 | +0.703% | 59,718 | +28.739% |
| 2025-06-04 | 27.78 | 27.89 | 26.66 | 27.02 | -1.924% | 73,695 | +29.645% |
| 2025-06-03 | 27.12 | 27.71 | 26.92 | 27.55 | +1.811% | 43,932 | +27.151% |
| 2025-06-02 | 26.97 | 27.11 | 26.55 | 27.06 | -0.697% | 80,622 | +29.453% |
| 2025-05-30 | 27.90 | 27.94 | 27.25 | 27.25 | -2.435% | 63,348 | +28.550% |
| 2025-05-29 | 27.97 | 28.10 | 27.50 | 27.93 | -0.286% | 58,622 | +25.421% |
| 2025-05-28 | 28.25 | 28.49 | 27.60 | 28.01 | -0.990% | 94,323 | +25.062% |
| 2025-05-27 | 27.08 | 28.29 | 27.00 | 28.29 | +5.246% | 70,671 | +23.825% |
| 2025-05-23 | 26.51 | 27.00 | 26.32 | 26.88 | -0.444% | 81,594 | +30.320% |
| 2025-05-22 | 26.95 | 27.22 | 26.80 | 27.00 | +0.186% | 75,104 | +29.741% |
| 2025-05-21 | 27.75 | 27.81 | 26.70 | 26.95 | -2.637% | 91,329 | +29.981% |
| 2025-05-20 | 27.39 | 27.70 | 27.31 | 27.68 | -0.036% | 67,929 | +26.553% |
| 2025-05-19 | 27.55 | 27.81 | 27.32 | 27.69 | -0.288% | 51,957 | +26.508% |
| 2025-05-16 | 27.51 | 27.91 | 27.39 | 27.77 | +0.616% | 83,916 | +26.143% |
| 2025-05-15 | 27.50 | 27.66 | 27.02 | 27.60 | +1.284% | 72,430 | +26.920% |
| 2025-05-14 | 27.39 | 27.61 | 26.85 | 27.25 | +0.037% | 77,890 | +28.550% |
| 2025-05-13 | 27.28 | 27.59 | 26.84 | 27.24 | +0.814% | 61,988 | +28.598% |
| 2025-05-12 | 27.89 | 27.89 | 26.50 | 27.02 | +2.523% | 102,068 | +29.645% |
| 2025-05-09 | 25.02 | 26.43 | 24.90 | 26.36 | +3.964% | 95,328 | +32.916% |
| 2025-05-08 | 24.63 | 25.73 | 24.63 | 25.35 | +3.681% | 66,705 | +38.185% |
| 2025-05-07 | 24.87 | 24.98 | 23.99 | 24.45 | +1.158% | 94,674 | +43.272% |
| 2025-05-06 | 25.44 | 25.57 | 24.17 | 24.17 | -4.163% | 82,060 | +44.932% |
| 2025-05-05 | 25.72 | 26.22 | 25.16 | 25.22 | -2.588% | 43,684 | +38.898% |
| 2025-05-02 | 24.68 | 26.00 | 24.34 | 25.89 | +6.895% | 92,906 | +35.303% |
| 2025-05-01 | 24.66 | 24.70 | 21.87 | 24.22 | -6.989% | 245,998 | +44.633% |
| 2025-04-30 | 26.01 | 26.50 | 25.29 | 26.04 | -1.026% | 52,796 | +34.524% |
| 2025-04-29 | 26.17 | 26.43 | 25.91 | 26.31 | -0.416% | 33,340 | +33.143% |
| 2025-04-28 | 26.25 | 27.43 | 26.08 | 26.42 | -1.086% | 56,768 | +32.589% |
| 2025-04-25 | 26.59 | 26.86 | 26.33 | 26.71 | -0.964% | 27,928 | +31.149% |
| 2025-04-24 | 26.77 | 28.34 | 26.55 | 26.97 | +2.353% | 42,646 | +29.885% |
| 2025-04-23 | 26.72 | 27.31 | 26.31 | 26.35 | +1.934% | 60,602 | +32.941% |
| 2025-04-22 | 24.89 | 25.92 | 24.89 | 25.85 | +3.070% | 75,609 | +35.513% |
| 2025-04-21 | 25.69 | 26.52 | 24.83 | 25.08 | -4.092% | 47,304 | +39.673% |
| 2025-04-17 | 25.92 | 27.00 | 25.32 | 26.15 | +0.500% | 55,817 | +33.958% |
| 2025-04-16 | 26.36 | 27.04 | 25.56 | 26.02 | -3.737% | 62,684 | +34.627% |
| 2025-04-15 | 26.96 | 27.50 | 26.73 | 27.03 | 0.000% | 55,876 | +29.597% |