Dark

PCH
PotlatchDeltic Corporation Common Stock
stock NASDAQ

Inactive

Jan 30, 2026

41.73USD+0.048%(+0.02)13,280,767

Pre-market

0.00USD-100.000%(-41.71)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-30	41.2000	42.8700	40.4100	41.7300	+0.048%	13,280,767	0.000%
2026-01-29	41.4900	41.7700	40.5400	41.7100	+0.676%	859,753	+0.048%
2026-01-28	42.2900	42.3600	41.1400	41.4300	-2.701%	921,814	+0.724%
2026-01-27	42.7700	43.2800	41.9600	42.5800	-1.412%	690,365	-1.996%
2026-01-26	44.3300	44.3300	43.0800	43.1900	-2.616%	1,140,477	-3.380%
2026-01-23	43.8100	44.3900	43.6100	44.3500	+0.408%	580,250	-5.908%
2026-01-22	45.2700	45.6000	43.9800	44.1700	-2.344%	652,948	-5.524%
2026-01-21	45.3600	45.5000	44.8900	45.2300	+0.780%	695,444	-7.738%
2026-01-20	44.9500	44.9600	44.4400	44.8800	-1.124%	345,111	-7.019%
2026-01-16	44.1800	45.6100	44.1800	45.3900	+2.046%	603,863	-8.063%
2026-01-15	44.2800	45.0000	43.9200	44.4800	+0.406%	516,310	-6.183%
2026-01-14	42.6400	44.3300	42.6400	44.3000	+3.869%	628,046	-5.801%
2026-01-13	42.7600	42.9050	42.2300	42.6500	-0.420%	590,253	-2.157%
2026-01-12	42.8700	43.3050	42.2900	42.8300	-0.673%	456,959	-2.568%
2026-01-09	41.2100	43.5150	41.0900	43.1200	+4.281%	729,998	-3.224%
2026-01-08	39.2500	41.4600	39.2500	41.3500	+3.375%	397,037	+0.919%
2026-01-07	40.3200	40.3200	39.5900	40.0000	-0.744%	592,208	+4.325%
2026-01-06	40.4500	40.5150	39.7000	40.3000	-1.346%	819,794	+3.548%
2026-01-05	39.4600	41.3050	39.4600	40.8500	+2.845%	640,284	+2.154%
2026-01-02	39.7000	39.9650	39.2900	39.7200	-0.151%	368,655	+5.060%
2025-12-31	39.9500	40.0600	39.6100	39.7800	-0.674%	484,364	+4.902%
2025-12-30	39.7200	40.2100	39.5600	40.0500	+0.326%	384,221	+4.195%
2025-12-29	40.2500	40.3500	39.8800	39.9200	-0.399%	585,074	+4.534%
2025-12-26	39.9100	40.2050	39.8100	40.0800	+0.150%	399,896	+4.117%
2025-12-24	39.6600	40.2200	39.6300	40.0200	+0.730%	330,597	+4.273%
2025-12-23	39.0200	39.9300	39.0200	39.7300	+1.507%	720,032	+5.034%
2025-12-22	39.5400	39.7350	39.0550	39.1400	-1.286%	534,318	+6.617%
2025-12-19	39.8300	40.5200	39.5600	39.6500	-1.245%	1,579,527	+5.246%
2025-12-18	41.5100	41.5100	40.0000	40.1500	-2.785%	575,434	+3.935%
2025-12-17	40.2400	41.4600	40.2400	41.3000	+2.177%	578,574	+1.041%
2025-12-16	40.5200	40.5500	39.9200	40.4200	-0.173%	726,245	+3.241%
2025-12-15	40.0700	40.5500	39.8050	40.4900	+0.521%	642,898	+3.062%
2025-12-12	40.8900	40.8950	39.9100	40.2800	-0.935%	419,724	+3.600%
2025-12-11	41.0700	41.9000	40.5500	40.6600	-0.538%	470,855	+2.632%
2025-12-10	39.3200	41.1950	39.3100	40.8800	+4.446%	649,196	+2.079%
2025-12-09	39.8500	40.0900	39.0200	39.1400	-2.272%	392,227	+6.617%
2025-12-08	39.5200	40.1400	39.5000	40.0500	+1.753%	291,041	+4.195%
2025-12-05	38.8700	39.5400	38.8200	39.3600	+1.287%	402,980	+6.021%
2025-12-04	38.7900	38.9900	38.5000	38.8600	+0.103%	282,642	+7.385%
2025-12-03	38.9700	39.2200	38.4200	38.8200	+0.103%	341,241	+7.496%
2025-12-02	39.3000	39.3000	38.7200	38.7800	-0.768%	435,335	+7.607%
2025-12-01	39.8700	40.2700	38.9900	39.0800	-2.883%	552,365	+6.781%
2025-11-28	39.9900	40.3850	39.8600	40.2400	+0.575%	150,671	+3.703%
2025-11-26	39.6000	40.5400	39.6000	40.0100	+0.301%	393,525	+4.299%
2025-11-25	39.0600	40.0000	39.0600	39.8900	+2.703%	416,077	+4.613%
2025-11-24	39.3000	39.3250	38.5200	38.8400	-1.596%	511,814	+7.441%
2025-11-21	39.1600	40.3000	39.0600	39.4700	+1.024%	558,511	+5.726%
2025-11-20	38.4900	39.5700	38.4350	39.0700	+1.507%	744,169	+6.808%
2025-11-19	38.2100	38.5600	37.6900	38.4900	+0.733%	747,196	+8.418%
2025-11-18	38.4800	38.4900	37.9200	38.2100	-0.547%	833,786	+9.212%
2025-11-17	38.9300	39.2300	38.1700	38.4200	-2.264%	767,481	+8.615%
2025-11-14	39.1200	39.8950	39.1200	39.3100	-1.946%	656,493	+6.156%
2025-11-13	39.3400	40.4200	39.3400	40.0900	+0.451%	576,769	+4.091%
2025-11-12	40.6200	40.6299	39.5200	39.9100	-1.041%	666,299	+4.560%
2025-11-11	41.1700	41.1850	40.2800	40.3300	-1.152%	332,281	+3.471%
2025-11-10	41.3000	41.3000	40.3800	40.8000	-1.449%	501,225	+2.279%
2025-11-07	40.4500	41.4699	40.4500	41.4000	+2.374%	578,985	+0.797%
2025-11-06	39.2500	41.5200	39.2500	40.4400	+2.510%	780,641	+3.190%
2025-11-05	39.0100	39.8600	38.9450	39.4500	+1.284%	561,319	+5.779%
2025-11-04	38.7000	39.2600	37.8800	38.9500	-0.282%	1,395,884	+7.137%
2025-11-03	39.3100	40.2100	38.9000	39.0600	-2.350%	1,549,397	+6.836%
2025-10-31	40.1400	40.1650	39.5000	40.0000	-1.259%	692,307	+4.325%
2025-10-30	40.4800	41.0850	40.3400	40.5100	-0.271%	433,140	+3.012%
2025-10-29	41.8000	41.8788	40.5000	40.6200	-3.424%	682,013	+2.733%
2025-10-28	42.4800	43.0800	41.9400	42.0600	-1.706%	752,094	-0.785%
2025-10-27	42.4800	42.8800	41.6900	42.7900	+0.588%	788,935	-2.477%
2025-10-24	42.8400	42.8900	42.3200	42.5400	+0.496%	355,056	-1.904%
2025-10-23	41.5700	42.3999	41.3600	42.3300	+1.389%	402,798	-1.417%
2025-10-22	42.5500	42.7400	41.6900	41.7500	-1.834%	458,264	-0.048%
2025-10-21	42.1100	42.8100	42.1100	42.5300	+1.093%	586,726	-1.881%
2025-10-20	43.0600	43.2200	42.0100	42.0700	-1.637%	603,022	-0.808%
2025-10-17	42.0200	42.9300	42.0200	42.7700	+1.616%	728,338	-2.432%
2025-10-16	41.0400	43.1800	40.9800	42.0900	+2.284%	1,365,754	-0.855%
2025-10-15	40.8000	41.7400	40.8000	41.1500	+0.439%	1,075,038	+1.409%
2025-10-14	42.5900	43.8000	40.8100	40.9700	-1.609%	3,131,681	+1.855%
2025-10-13	40.8900	41.6800	40.5400	41.6400	+2.184%	394,692	+0.216%
2025-10-10	41.6400	41.9500	40.6500	40.7500	-2.090%	447,363	+2.405%
2025-10-09	41.8400	42.1150	41.3400	41.6200	-1.932%	348,522	+0.264%
2025-10-08	42.0000	42.4500	41.4800	42.4400	+1.048%	295,051	-1.673%
2025-10-07	42.8200	43.0000	41.8000	42.0000	-1.639%	371,024	-0.643%
2025-10-06	42.5000	42.7600	41.9600	42.7000	+0.565%	470,225	-2.272%
2025-10-03	42.6100	42.9000	42.1950	42.4600	+0.355%	408,558	-1.719%
2025-10-02	41.5600	42.3300	41.2400	42.3100	+1.269%	735,699	-1.371%
2025-10-01	40.6500	41.9200	40.4750	41.7800	+2.528%	709,073	-0.120%
2025-09-30	40.2500	40.9750	40.0700	40.7500	+1.167%	1,086,711	+2.405%
2025-09-29	39.9400	40.3700	39.5500	40.2800	+0.249%	580,862	+3.600%
2025-09-26	39.3100	40.2600	39.3100	40.1800	+2.135%	584,623	+3.858%
2025-09-25	39.8300	40.2200	39.0900	39.3400	-1.625%	560,111	+6.075%
2025-09-24	40.1700	40.7100	39.9550	39.9900	-0.050%	600,697	+4.351%
2025-09-23	39.9100	40.2200	39.7500	40.0100	+0.427%	353,203	+4.299%
2025-09-22	39.8500	40.3850	39.6200	39.8400	-0.050%	726,313	+4.744%
2025-09-19	40.6600	40.7900	39.5613	39.8600	-2.064%	1,483,185	+4.691%
2025-09-18	40.3800	41.1400	40.3800	40.7000	+0.768%	400,283	+2.531%
2025-09-17	40.8100	41.6800	40.2600	40.3900	-0.395%	469,083	+3.318%
2025-09-16	40.4600	40.9000	40.3750	40.5500	+0.099%	524,687	+2.910%
2025-09-15	41.0000	41.0700	40.4300	40.5100	-2.008%	573,687	+3.012%
2025-09-12	42.3400	42.3400	41.2500	41.3400	-3.094%	378,324	+0.943%
2025-09-11	41.5300	42.7900	41.4800	42.6600	+2.647%	433,986	-2.180%
2025-09-10	41.2800	41.7700	41.2150	41.5600	-0.144%	326,881	+0.409%
2025-09-09	42.6600	42.6600	41.4600	41.6200	-2.484%	349,291	+0.264%
2025-09-08	42.6000	42.7300	41.8300	42.6800	-0.443%	491,826	-2.226%
2025-09-05	42.5500	43.6050	42.4100	42.8700	+1.588%	419,504	-2.659%
2025-09-04	40.9600	42.2200	40.5500	42.2000	+3.635%	536,434	-1.114%
2025-09-03	40.4900	41.0900	40.4000	40.7200	-0.074%	318,931	+2.480%
2025-09-02	41.4200	41.5550	40.4200	40.7500	-3.045%	495,304	+2.405%
2025-08-29	41.6600	42.0500	41.3000	42.0300	+0.791%	552,018	-0.714%
2025-08-28	41.9200	42.1100	41.1800	41.7000	-0.454%	316,696	+0.072%
2025-08-27	42.4500	43.0750	41.8250	41.8900	-1.874%	510,063	-0.382%
2025-08-26	43.2900	43.6100	42.5701	42.6900	-1.659%	639,273	-2.249%
2025-08-25	43.6000	43.7600	43.0600	43.4100	-0.868%	464,582	-3.870%
2025-08-22	42.5300	43.8700	42.2800	43.7900	+3.792%	875,956	-4.704%
2025-08-21	42.2400	42.4900	42.0800	42.1900	-0.823%	421,376	-1.090%
2025-08-20	43.3700	43.3700	42.5200	42.5400	-1.437%	474,509	-1.904%
2025-08-19	43.0200	43.5750	42.9200	43.1600	+1.267%	397,301	-3.313%
2025-08-18	43.0900	43.3800	42.5800	42.6200	-0.791%	505,084	-2.088%
2025-08-15	43.8800	43.8800	42.7300	42.9600	-1.873%	554,281	-2.863%
2025-08-14	43.6100	44.0300	42.9850	43.7800	-1.040%	388,612	-4.683%
2025-08-13	43.2700	44.4099	43.1400	44.2400	+2.526%	661,364	-5.674%
2025-08-12	42.4100	43.1800	41.9600	43.1500	+2.640%	410,170	-3.291%
2025-08-11	42.8600	43.0400	41.9700	42.0400	-1.661%	350,860	-0.737%
2025-08-08	43.0500	43.1100	42.5950	42.7500	-0.720%	297,877	-2.386%
2025-08-07	43.2300	43.6200	42.8111	43.0600	+0.678%	555,481	-3.089%
2025-08-06	42.8400	43.2200	42.6500	42.7700	-0.673%	479,074	-2.432%
2025-08-05	42.2000	43.1448	41.8200	43.0600	+1.701%	703,489	-3.089%
2025-08-04	41.5800	42.6300	41.5450	42.3400	+2.469%	591,023	-1.441%
2025-08-01	41.3000	41.5000	40.7225	41.3200	+1.052%	746,430	+0.992%
2025-07-31	41.6700	42.2400	40.6250	40.8900	-3.333%	829,157	+2.054%
2025-07-30	41.8100	43.8000	41.5700	42.3000	+1.561%	1,063,333	-1.348%
2025-07-29	40.5800	42.5000	40.3050	41.6500	+2.687%	996,961	+0.192%
2025-07-28	41.5400	41.9900	40.4200	40.5600	-3.290%	902,707	+2.885%
2025-07-25	40.7500	42.5200	40.6350	41.9400	+3.097%	870,650	-0.501%
2025-07-24	41.6000	41.6000	40.6250	40.6800	-2.586%	448,992	+2.581%
2025-07-23	41.7900	41.9400	41.3500	41.7600	-0.072%	357,411	-0.072%
2025-07-22	40.5700	41.8300	40.5700	41.7900	+3.543%	551,132	-0.144%
2025-07-21	40.3800	40.8900	40.2250	40.3600	+0.398%	433,795	+3.394%
2025-07-18	40.8000	40.8000	39.9950	40.2000	-1.083%	448,478	+3.806%
2025-07-17	40.6800	41.0600	40.4750	40.6400	-0.368%	347,756	+2.682%
2025-07-16	40.4300	41.0600	40.2100	40.7900	+2.385%	706,886	+2.304%
2025-07-15	40.5900	40.7900	39.7500	39.8400	-1.630%	477,922	+4.744%
2025-07-14	40.4100	40.6400	40.1800	40.5000	-0.222%	420,200	+3.037%
2025-07-11	40.3100	40.8100	40.0300	40.5900	-0.197%	430,868	+2.809%
2025-07-10	40.3300	41.0800	40.3300	40.6700	+0.271%	508,101	+2.606%
2025-07-09	40.2800	40.6800	40.0900	40.5600	+0.520%	932,238	+2.885%
2025-07-08	39.5100	40.5600	39.3600	40.3500	+2.074%	540,311	+3.420%
2025-07-07	39.9000	40.1600	39.2700	39.5300	-0.952%	867,474	+5.565%
2025-07-03	40.8300	40.8800	39.8000	39.9100	-1.917%	306,579	+4.560%
2025-07-02	39.6900	40.9000	39.3750	40.6900	+2.701%	491,442	+2.556%
2025-07-01	38.0300	39.8400	38.0300	39.6200	+3.258%	809,237	+5.326%
2025-06-30	38.9000	39.1300	37.9200	38.3700	-1.337%	482,609	+8.757%
2025-06-27	39.4000	39.6200	38.7250	38.8900	-1.169%	746,494	+7.303%
2025-06-26	38.7600	39.4350	38.3600	39.3500	+1.758%	499,260	+6.048%
2025-06-25	39.0800	39.2300	38.5700	38.6700	-1.753%	560,882	+7.913%
2025-06-24	39.2900	39.4950	39.0151	39.3600	+0.459%	450,738	+6.021%
2025-06-23	38.4400	39.2200	37.9600	39.1800	+1.978%	330,342	+6.508%
2025-06-20	38.3700	38.8000	38.1600	38.4200	+0.183%	721,307	+8.615%
2025-06-18	37.5800	38.8200	37.5000	38.3500	+1.697%	529,650	+8.814%
2025-06-17	38.4600	38.5200	37.5400	37.7100	-2.457%	630,732	+10.660%
2025-06-16	39.5200	39.5250	38.5350	38.6600	-1.151%	615,359	+7.941%
2025-06-13	39.5600	39.8400	38.8700	39.1100	-1.980%	351,977	+6.699%
2025-06-12	39.6700	39.9300	39.2050	39.9000	+0.151%	555,214	+4.586%
2025-06-11	40.3800	40.6300	39.7200	39.8400	-0.871%	637,688	+4.744%
2025-06-10	39.4100	40.2100	39.1300	40.1900	+2.526%	582,778	+3.832%
2025-06-09	38.6500	39.4900	38.5450	39.2000	+1.423%	459,250	+6.454%
2025-06-06	38.9400	39.6100	38.6200	38.6500	-0.821%	437,944	+7.969%
2025-06-05	38.6100	39.3000	38.0900	38.9700	+0.802%	458,278	+7.082%
2025-06-04	38.8000	39.0116	38.5700	38.6600	-0.361%	510,786	+7.941%
2025-06-03	38.1400	39.0000	37.9400	38.8000	+1.042%	354,495	+7.552%
2025-06-02	38.9300	38.9500	38.3200	38.4000	-2.389%	377,896	+8.672%
2025-05-30	39.0900	39.6000	38.9900	39.3400	+0.255%	984,462	+6.075%
2025-05-29	39.1500	39.6000	38.9600	39.2400	+0.230%	330,561	+6.346%
2025-05-28	39.3400	39.5900	38.9500	39.1500	-0.685%	532,048	+6.590%
2025-05-27	38.7300	39.4400	38.3900	39.4200	+2.978%	559,454	+5.860%
2025-05-23	37.9500	38.4700	37.7500	38.2800	-0.287%	540,759	+9.013%
2025-05-22	38.3000	38.7811	38.0600	38.3900	+0.157%	647,813	+8.700%
2025-05-21	39.1100	39.5400	38.3000	38.3300	-3.060%	582,322	+8.870%
2025-05-20	39.8100	40.1350	39.4500	39.5400	-1.175%	482,417	+5.539%
2025-05-19	39.8600	40.1500	39.6900	40.0100	-0.892%	344,728	+4.299%
2025-05-16	40.0800	40.5000	39.7600	40.3700	+0.724%	565,785	+3.369%
2025-05-15	39.3000	40.1200	39.3000	40.0800	+2.193%	615,906	+4.117%
2025-05-14	39.8500	39.8500	39.2200	39.2200	-2.195%	573,771	+6.400%
2025-05-13	40.4900	40.5100	39.5500	40.1000	-0.620%	529,512	+4.065%
2025-05-12	39.2200	40.3800	39.2200	40.3500	+5.628%	709,072	+3.420%
2025-05-09	38.1900	38.9100	38.1800	38.2000	+0.131%	695,498	+9.241%
2025-05-08	38.0200	38.2400	37.3300	38.1500	+0.846%	718,117	+9.384%
2025-05-07	37.1400	37.9600	37.0800	37.8300	+1.803%	585,113	+10.309%
2025-05-06	38.5000	38.5600	37.0500	37.1600	-3.780%	649,498	+12.298%
2025-05-05	38.7100	39.2750	38.4750	38.6200	-0.618%	526,700	+8.053%
2025-05-02	38.4400	39.0500	38.1700	38.8600	+1.808%	658,612	+7.385%
2025-05-01	38.5100	38.5400	37.8100	38.1700	-0.573%	637,292	+9.327%
2025-04-30	38.3100	38.6500	37.6100	38.3900	-0.827%	857,058	+8.700%
2025-04-29	38.5300	39.4050	37.6600	38.7100	-1.851%	953,848	+7.802%
2025-04-28	39.0600	39.6800	38.8550	39.4400	+0.921%	805,793	+5.806%
2025-04-25	38.7600	39.1700	38.4200	39.0800	+0.077%	504,133	+6.781%
2025-04-24	39.1900	39.7700	39.0000	39.0500	+0.077%	591,876	+6.863%
2025-04-23	40.2900	40.6550	38.9900	39.0200	-0.712%	395,735	+6.945%
2025-04-22	38.6500	39.5050	38.3300	39.3000	+2.584%	693,380	+6.183%
2025-04-21	39.4800	39.4800	37.8700	38.3100	-3.574%	420,669	+8.927%
2025-04-17	38.7700	40.3150	38.7400	39.7300	+2.555%	794,262	+5.034%
2025-04-16	39.3000	39.4450	38.3900	38.7400	-1.173%	502,627	+7.718%
2025-04-15	39.3300	39.8300	39.0500	39.2000	-0.356%	462,197	+6.454%
2025-04-14	39.3800	39.9250	39.2100	39.3400	+1.001%	493,519	+6.075%
2025-04-11	39.0500	39.1600	37.8200	38.9500	-0.865%	417,505	+7.137%
2025-04-10	39.5600	39.8500	38.2300	39.2900	-2.675%	481,132	+6.210%
2025-04-09	37.5800	40.6800	36.8200	40.3700	+5.625%	721,766	+3.369%
2025-04-08	40.6700	40.6700	37.8300	38.2200	-2.351%	487,107	+9.184%
2025-04-07	39.0600	41.0200	38.0800	39.1400	-3.071%	643,435	+6.617%
2025-04-04	42.1300	42.4700	40.0400	40.3800	-5.055%	735,434	+3.343%
2025-04-03	44.3400	44.4900	42.4800	42.5300	-5.194%	573,594	-1.881%
2025-04-02	44.6500	45.1000	44.6500	44.8600	+0.089%	418,665	-6.977%
2025-04-01	45.0900	45.2300	44.4550	44.8200	-0.665%	357,718	-6.894%
2025-03-31	44.7500	45.2100	44.3400	45.1200	+0.669%	723,123	-7.513%
2025-03-28	45.2100	45.2100	44.5300	44.8200	-0.444%	307,124	-6.894%
2025-03-27	44.6400	45.3000	44.1400	45.0200	+1.214%	419,029	-7.308%
2025-03-26	44.3700	44.8450	44.0300	44.4800	+0.474%	296,578	-6.183%
2025-03-25	45.0200	45.0200	43.8600	44.2700	-2.101%	559,223	-5.738%
2025-03-24	44.8900	45.2700	44.6100	45.2200	+1.572%	371,625	-7.718%
2025-03-21	46.5700	46.5700	43.8000	44.5200	-2.667%	911,395	-6.267%
2025-03-20	45.5900	45.9500	45.4600	45.7400	-0.022%	292,515	-8.767%
2025-03-19	45.3500	45.8800	45.2450	45.7500	+0.219%	335,896	-8.787%
2025-03-18	45.5800	45.9600	45.2300	45.6500	-0.175%	308,697	-8.587%
2025-03-17	44.9600	46.1500	44.9600	45.7300	+1.600%	334,189	-8.747%
2025-03-14	44.2400	45.0500	44.1000	45.0100	+2.261%	282,035	-7.287%
2025-03-13	43.9600	44.6900	43.9200	44.0150	-0.238%	404,977	-5.191%
2025-03-12	44.7000	44.9100	43.8900	44.1200	-1.737%	492,747	-5.417%
2025-03-11	46.0500	46.1300	44.8900	44.9000	-2.157%	464,155	-7.060%
2025-03-10	46.2600	47.4300	45.8000	45.8900	-0.843%	551,954	-9.065%
2025-03-07	45.9700	46.4400	45.5600	46.2800	+0.087%	419,526	-9.831%
2025-03-06	46.7700	46.7900	45.8300	46.2400	-1.805%	383,888	-9.753%
2025-03-05	46.8700	47.5100	46.4800	47.0900	+0.085%	345,945	-11.382%
2025-03-04	47.2700	47.7299	46.8750	47.0500	-0.613%	734,368	-11.307%
2025-03-03	46.3600	48.1199	46.3100	47.3400	+1.960%	790,154	-11.850%
2025-02-28	46.3700	46.7700	45.8177	46.4300	+0.476%	614,691	-10.123%
2025-02-27	45.3900	46.2800	45.3400	46.2100	+1.717%	375,748	-9.695%
2025-02-26	45.6200	46.1500	45.2500	45.4300	-1.153%	403,605	-8.144%
2025-02-25	45.4800	46.1250	45.3950	45.9600	+1.569%	283,260	-9.204%
2025-02-24	45.1000	45.5700	44.6150	45.2500	+0.355%	380,792	-7.779%
2025-02-21	45.7400	45.8000	45.0500	45.0900	-0.770%	363,163	-7.452%
2025-02-20	44.3200	45.5150	44.3200	45.4400	+2.044%	368,635	-8.165%
2025-02-19	44.2900	44.8800	44.0126	44.5300	-0.669%	394,423	-6.288%
2025-02-18	43.8200	44.8700	43.3550	44.8300	+1.979%	309,478	-6.915%
2025-02-14	44.6100	45.1600	43.8100	43.9600	-0.767%	437,258	-5.073%
2025-02-13	44.5600	44.6200	43.8700	44.3000	+0.204%	236,271	-5.801%
2025-02-12	43.7000	44.4000	43.7000	44.2100	-0.963%	369,484	-5.610%
2025-02-11	44.6100	45.0800	42.8250	44.6400	-0.335%	401,324	-6.519%
2025-02-10	45.2300	45.2550	44.4600	44.7900	-0.709%	384,068	-6.832%
2025-02-07	44.9300	45.1800	44.5000	45.1100	-0.177%	314,784	-7.493%
2025-02-06	44.5800	45.3700	44.2400	45.1900	+1.551%	489,734	-7.657%
2025-02-05	44.4100	44.6200	43.8600	44.5000	+2.134%	376,419	-6.225%
2025-02-04	44.4500	44.4900	43.5300	43.5700	-2.090%	319,785	-4.223%
2025-02-03	44.3500	45.7300	44.1400	44.5000	-0.514%	768,311	-6.225%
2025-01-31	43.9700	45.1250	43.8600	44.7300	+0.857%	700,380	-6.707%
2025-01-30	43.9900	44.4300	42.9400	44.3500	+1.720%	551,297	-5.908%
2025-01-29	42.6000	43.8800	42.4550	43.6000	+2.564%	565,032	-4.289%
2025-01-28	42.0000	43.2100	41.2500	42.5100	-0.817%	636,044	-1.835%
2025-01-27	41.9800	42.9400	41.9800	42.8600	+2.757%	522,266	-2.636%
2025-01-24	41.9100	42.0800	41.4700	41.7100	-0.903%	275,071	+0.048%
2025-01-23	41.4100	42.1400	41.2500	42.0900	+0.718%	215,850	-0.855%
2025-01-22	42.7200	42.8100	41.6600	41.7900	-2.848%	363,254	-0.144%
2025-01-21	42.6000	43.0600	42.5250	43.0150	+1.642%	326,214	-2.987%
2025-01-17	42.1300	42.4900	42.0800	42.3200	+1.171%	335,536	-1.394%
2025-01-16	40.8400	41.8900	40.8400	41.8300	+2.174%	280,786	-0.239%
2025-01-15	41.1500	41.5800	40.8100	40.9400	+2.684%	361,260	+1.930%
2025-01-14	40.2300	40.7100	39.6200	39.8700	-0.125%	583,583	+4.665%
2025-01-13	38.1500	39.9800	38.1500	39.9200	+4.094%	302,633	+4.534%
2025-01-10	38.2300	38.7950	38.0500	38.3500	-1.667%	357,520	+8.814%
2025-01-08	39.2300	39.2700	38.3600	39.0000	-1.141%	445,063	+7.000%
2025-01-07	39.9700	40.2250	39.0300	39.4500	-1.645%	422,620	+5.779%
2025-01-06	39.4700	40.8775	39.3600	40.1100	+1.544%	457,248	+4.039%
2025-01-03	39.2800	39.6600	39.1500	39.5000	+1.049%	313,769	+5.646%
2025-01-02	39.5000	39.5200	39.0200	39.0900	-0.408%	368,899	+6.754%
2024-12-31	39.1600	39.5900	38.9100	39.2500	+1.395%	647,613	+6.318%
2024-12-30	39.2400	39.2400	38.3400	38.7100	-0.437%	286,258	+7.802%
2024-12-27	38.7200	39.3550	38.6100	38.8800	-0.461%	390,379	+7.330%
2024-12-26	39.1500	39.4800	38.8700	39.0600	-1.214%	495,864	+6.836%
2024-12-24	39.3100	39.6100	38.8750	39.5400	-0.101%	232,046	+5.539%
2024-12-23	39.0600	39.8300	38.7100	39.5800	+2.142%	739,666	+5.432%
2024-12-20	38.3500	39.0633	38.2000	38.7500	+0.911%	932,603	+7.690%
2024-12-19	38.9400	39.1826	38.1500	38.4000	-1.614%	540,301	+8.672%
2024-12-18	41.3200	41.7700	38.9500	39.0300	-5.747%	539,298	+6.918%
2024-12-17	41.8000	41.9800	40.9500	41.4100	-1.358%	357,110	+0.773%
2024-12-16	42.6500	42.6500	41.9300	41.9800	-1.709%	435,737	-0.596%
2024-12-13	42.7100	42.8350	42.1600	42.7100	-0.813%	318,330	-2.295%
2024-12-12	43.5800	43.8900	43.0400	43.0600	-1.712%	327,732	-3.089%
2024-12-11	43.4900	44.1000	43.4800	43.8100	+0.991%	364,772	-4.748%
2024-12-10	44.4600	44.4850	43.0450	43.3800	-2.209%	242,822	-3.804%
2024-12-09	44.3800	45.2000	44.3100	44.3600	+0.203%	293,082	-5.929%
2024-12-06	45.2400	45.3900	44.0200	44.2700	+1.189%	386,550	-5.738%
2024-12-05	43.6500	43.8150	43.1500	43.7500	+0.160%	239,921	-4.617%
2024-12-04	43.8600	44.1700	43.4000	43.6800	-0.795%	231,395	-4.464%
2024-12-03	44.1500	44.2700	43.6200	44.0300	-0.294%	190,243	-5.224%
2024-12-02	44.6900	44.6900	43.9600	44.1600	-1.517%	271,182	-5.503%
2024-11-29	44.9500	45.2700	44.7700	44.8400	-0.022%	222,270	-6.936%
2024-11-27	44.8900	45.3350	44.7700	44.8500	+0.741%	285,781	-6.957%
2024-11-26	44.5400	44.8024	44.2300	44.5200	-0.447%	568,466	-6.267%
2024-11-25	43.3900	45.1600	43.2700	44.7200	+3.783%	807,739	-6.686%
2024-11-22	41.9500	43.1700	41.9450	43.0900	+3.284%	368,007	-3.156%
2024-11-21	41.5600	41.9600	41.2811	41.7200	+0.337%	249,576	+0.024%
2024-11-20	41.3300	41.7973	41.1400	41.5800	-0.192%	241,708	+0.361%
2024-11-19	41.5900	41.7900	41.1250	41.6600	-0.549%	263,033	+0.168%
2024-11-18	41.6400	42.3100	41.5550	41.8900	+0.287%	266,816	-0.382%
2024-11-15	42.2300	42.2800	41.5450	41.7700	-0.358%	340,499	-0.096%
2024-11-14	41.3400	42.1100	40.9950	41.9200	+1.012%	454,212	-0.453%
2024-11-13	41.9400	41.9500	41.0101	41.5000	+0.460%	310,732	+0.554%
2024-11-12	42.1700	42.4700	41.2300	41.3100	-2.571%	311,471	+1.017%
2024-11-11	42.4300	42.7800	42.1600	42.4000	+0.165%	346,095	-1.580%
2024-11-08	42.2800	42.7500	42.2100	42.3300	-0.517%	385,686	-1.417%
2024-11-07	42.2800	43.1700	41.9000	42.5500	+0.997%	400,230	-1.927%
2024-11-06	43.2400	43.6000	41.8200	42.1300	-0.402%	587,558	-0.949%
2024-11-05	42.0200	42.5600	41.8800	42.3000	-0.353%	343,433	-1.348%
2024-11-04	41.9600	42.9500	41.8200	42.4500	+1.531%	428,015	-1.696%
2024-11-01	41.7400	42.4200	41.6100	41.8100	+0.577%	346,434	-0.191%
2024-10-31	41.7800	42.2500	41.5100	41.5700	-1.188%	510,075	+0.385%
2024-10-30	40.8600	42.8700	40.6900	42.0700	+3.825%	553,898	-0.808%
2024-10-29	41.5600	41.5600	39.7150	40.5200	-4.208%	797,091	+2.986%
2024-10-28	42.2100	42.9400	42.1600	42.3000	+0.213%	392,846	-1.348%
2024-10-25	43.1900	43.1900	42.1800	42.2100	-0.682%	255,379	-1.137%
2024-10-24	42.1500	42.6800	42.1100	42.5000	+0.759%	237,784	-1.812%
2024-10-23	41.9900	42.4900	41.7900	42.1800	+0.405%	400,713	-1.067%
2024-10-22	42.6600	42.6600	41.9800	42.0100	-1.616%	332,905	-0.667%
2024-10-21	43.7900	43.8050	42.6700	42.7000	-2.888%	259,120	-2.272%
2024-10-18	43.5100	44.1300	43.3350	43.9700	+1.290%	491,055	-5.094%
2024-10-17	43.8900	43.9100	43.2500	43.4100	-1.520%	287,285	-3.870%
2024-10-16	44.0000	44.2400	43.8400	44.0800	+0.731%	313,276	-5.331%
2024-10-15	43.0100	43.9900	43.0100	43.7600	+1.744%	349,170	-4.639%
2024-10-14	42.7700	43.3550	42.6600	43.0100	+0.140%	232,206	-2.976%
2024-10-11	42.6300	43.1580	42.6300	42.9500	+0.822%	220,817	-2.841%
2024-10-10	42.1600	42.7800	42.1600	42.6000	-0.258%	379,316	-2.042%
2024-10-09	43.4500	43.5734	42.6500	42.7100	-2.041%	398,767	-2.295%
2024-10-08	43.6400	43.7750	43.4250	43.6000	-0.046%	313,371	-4.289%
2024-10-07	43.5300	43.7300	42.6200	43.6200	-0.525%	327,720	-4.333%
2024-10-04	44.1400	44.2000	43.5000	43.8500	-0.634%	276,365	-4.835%
2024-10-03	44.4200	44.4200	43.8300	44.1300	-1.430%	203,690	-5.438%
2024-10-02	44.7300	45.0900	44.4100	44.7700	-0.267%	335,124	-6.790%
2024-10-01	44.9400	45.0250	44.3000	44.8900	-0.355%	315,016	-7.039%
2024-09-30	44.9700	45.2900	44.5300	45.0500	-0.177%	324,326	-7.370%
2024-09-27	45.6100	45.8300	44.9300	45.1300	-0.177%	396,571	-7.534%
2024-09-26	45.3700	45.6950	44.9900	45.2100	+0.444%	467,711	-7.697%
2024-09-25	45.5700	45.5750	44.7900	45.0100	-1.164%	411,512	-7.287%
2024-09-24	45.0100	45.5750	44.6600	45.5400	+0.908%	273,048	-8.366%
2024-09-23	45.6100	45.9650	45.0750	45.1300	-1.052%	351,975	-7.534%
2024-09-20	45.9600	46.4200	45.4700	45.6100	-1.020%	2,236,571	-8.507%
2024-09-19	46.2900	46.4900	45.9400	46.0800	+0.854%	359,044	-9.440%
2024-09-18	46.1000	46.3100	45.3800	45.6900	-0.566%	411,937	-8.667%
2024-09-17	45.7600	46.1200	45.2200	45.9500	+1.078%	529,250	-9.184%
2024-09-16	45.5600	45.7600	45.2100	45.4600	+0.309%	435,490	-8.205%
2024-09-13	44.7400	45.3200	44.4100	45.3200	+1.683%	303,185	-7.921%
2024-09-12	43.7700	44.9399	43.1500	44.5700	+4.747%	530,052	-6.372%
2024-09-11	42.1500	42.5900	41.7350	42.5500	-0.164%	338,819	-1.927%
2024-09-10	41.7700	43.2500	41.5500	42.6200	+2.378%	482,377	-2.088%
2024-09-09	42.2000	42.2450	40.9300	41.6300	-2.346%	692,566	+0.240%
2024-09-06	42.3700	42.8500	42.3550	42.6300	+0.519%	419,875	-2.111%
2024-09-05	42.9900	43.3900	42.3500	42.4100	-0.352%	329,052	-1.603%
2024-09-04	43.3300	43.5400	42.4350	42.5600	-1.754%	363,311	-1.950%
2024-09-03	43.0600	43.6200	43.0600	43.3200	-0.322%	336,007	-3.670%
2024-08-30	43.4900	43.5100	42.8800	43.4600	+0.929%	284,205	-3.981%
2024-08-29	43.1800	43.4200	42.5300	43.0600	+0.443%	234,522	-3.089%
2024-08-28	42.8400	43.2150	42.5650	42.8700	-0.209%	241,302	-2.659%
2024-08-27	43.2400	43.3600	42.8000	42.9600	-1.468%	322,984	-2.863%
2024-08-26	44.4300	44.5100	43.5200	43.6000	-1.268%	611,413	-4.289%
2024-08-23	41.4700	44.3500	41.4400	44.1600	+7.341%	693,448	-5.503%
2024-08-22	41.1400	41.1700	40.6100	41.1400	-0.363%	435,052	+1.434%
2024-08-21	41.6100	41.6100	40.9600	41.2900	+0.146%	217,608	+1.066%
2024-08-20	41.4900	41.5600	40.8500	41.2300	-0.961%	338,201	+1.213%
2024-08-19	41.6700	42.0300	41.4100	41.6300	+0.024%	336,264	+0.240%
2024-08-16	41.0000	41.7600	41.0000	41.6200	+1.389%	677,916	+0.264%
2024-08-15	40.8700	41.4700	40.6150	41.0500	+1.710%	408,398	+1.657%
2024-08-14	41.1500	41.2000	40.1950	40.3600	-1.920%	443,303	+3.394%
2024-08-13	41.1200	41.4300	40.6700	41.1500	+0.710%	378,553	+1.409%
2024-08-12	41.5700	41.5700	40.4800	40.8600	-1.991%	397,690	+2.129%
2024-08-09	41.7700	42.1100	41.4100	41.6900	-0.215%	243,594	+0.096%