PCH
PotlatchDeltic Corporation Common Stock
stockNASDAQ
InactiveJan 30, 2026
41.73USD+0.048%(+0.02)13,280,767
PCH Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-01-30 | 41.20 | 42.87 | 40.41 | 41.73 | +0.048% | 13,280,767 | 0.000% |
| 2026-01-29 | 41.49 | 41.77 | 40.54 | 41.71 | +0.676% | 859,753 | +0.048% |
| 2026-01-28 | 42.29 | 42.36 | 41.14 | 41.43 | -2.701% | 921,814 | +0.724% |
| 2026-01-27 | 42.77 | 43.28 | 41.96 | 42.58 | -1.412% | 690,365 | -1.996% |
| 2026-01-26 | 44.33 | 44.33 | 43.08 | 43.19 | -2.616% | 1,140,477 | -3.380% |
| 2026-01-23 | 43.81 | 44.39 | 43.61 | 44.35 | +0.408% | 580,250 | -5.908% |
| 2026-01-22 | 45.27 | 45.60 | 43.98 | 44.17 | -2.344% | 652,948 | -5.524% |
| 2026-01-21 | 45.36 | 45.50 | 44.89 | 45.23 | +0.780% | 695,444 | -7.738% |
| 2026-01-20 | 44.95 | 44.96 | 44.44 | 44.88 | -1.124% | 345,111 | -7.019% |
| 2026-01-16 | 44.18 | 45.61 | 44.18 | 45.39 | +2.046% | 603,863 | -8.063% |
| 2026-01-15 | 44.28 | 45.00 | 43.92 | 44.48 | +0.406% | 516,310 | -6.183% |
| 2026-01-14 | 42.64 | 44.33 | 42.64 | 44.30 | +3.869% | 628,046 | -5.801% |
| 2026-01-13 | 42.76 | 42.91 | 42.23 | 42.65 | -0.420% | 590,253 | -2.157% |
| 2026-01-12 | 42.87 | 43.30 | 42.29 | 42.83 | -0.673% | 456,959 | -2.568% |
| 2026-01-09 | 41.21 | 43.52 | 41.09 | 43.12 | +4.281% | 729,998 | -3.224% |
| 2026-01-08 | 39.25 | 41.46 | 39.25 | 41.35 | +3.375% | 397,037 | +0.919% |
| 2026-01-07 | 40.32 | 40.32 | 39.59 | 40.00 | -0.744% | 592,208 | +4.325% |
| 2026-01-06 | 40.45 | 40.52 | 39.70 | 40.30 | -1.346% | 819,794 | +3.548% |
| 2026-01-05 | 39.46 | 41.30 | 39.46 | 40.85 | +2.845% | 640,284 | +2.154% |
| 2026-01-02 | 39.70 | 39.97 | 39.29 | 39.72 | -0.151% | 368,655 | +5.060% |
| 2025-12-31 | 39.95 | 40.06 | 39.61 | 39.78 | -0.674% | 484,364 | +4.902% |
| 2025-12-30 | 39.72 | 40.21 | 39.56 | 40.05 | +0.326% | 384,221 | +4.195% |
| 2025-12-29 | 40.25 | 40.35 | 39.88 | 39.92 | -0.399% | 585,074 | +4.534% |
| 2025-12-26 | 39.91 | 40.20 | 39.81 | 40.08 | +0.150% | 399,896 | +4.117% |
| 2025-12-24 | 39.66 | 40.22 | 39.63 | 40.02 | +0.730% | 330,597 | +4.273% |
| 2025-12-23 | 39.02 | 39.93 | 39.02 | 39.73 | +1.507% | 720,032 | +5.034% |
| 2025-12-22 | 39.54 | 39.73 | 39.05 | 39.14 | -1.286% | 534,318 | +6.617% |
| 2025-12-19 | 39.83 | 40.52 | 39.56 | 39.65 | -1.245% | 1,579,527 | +5.246% |
| 2025-12-18 | 41.51 | 41.51 | 40.00 | 40.15 | -2.785% | 575,434 | +3.935% |
| 2025-12-17 | 40.24 | 41.46 | 40.24 | 41.30 | +2.177% | 578,574 | +1.041% |
| 2025-12-16 | 40.52 | 40.55 | 39.92 | 40.42 | -0.173% | 726,245 | +3.241% |
| 2025-12-15 | 40.07 | 40.55 | 39.80 | 40.49 | +0.521% | 642,898 | +3.062% |
| 2025-12-12 | 40.89 | 40.90 | 39.91 | 40.28 | -0.935% | 419,724 | +3.600% |
| 2025-12-11 | 41.07 | 41.90 | 40.55 | 40.66 | -0.538% | 470,855 | +2.632% |
| 2025-12-10 | 39.32 | 41.20 | 39.31 | 40.88 | +4.446% | 649,196 | +2.079% |
| 2025-12-09 | 39.85 | 40.09 | 39.02 | 39.14 | -2.272% | 392,227 | +6.617% |
| 2025-12-08 | 39.52 | 40.14 | 39.50 | 40.05 | +1.753% | 291,041 | +4.195% |
| 2025-12-05 | 38.87 | 39.54 | 38.82 | 39.36 | +1.287% | 402,980 | +6.021% |
| 2025-12-04 | 38.79 | 38.99 | 38.50 | 38.86 | +0.103% | 282,642 | +7.385% |
| 2025-12-03 | 38.97 | 39.22 | 38.42 | 38.82 | +0.103% | 341,241 | +7.496% |
| 2025-12-02 | 39.30 | 39.30 | 38.72 | 38.78 | -0.768% | 435,335 | +7.607% |
| 2025-12-01 | 39.87 | 40.27 | 38.99 | 39.08 | -2.883% | 552,365 | +6.781% |
| 2025-11-28 | 39.99 | 40.38 | 39.86 | 40.24 | +0.575% | 150,671 | +3.703% |
| 2025-11-26 | 39.60 | 40.54 | 39.60 | 40.01 | +0.301% | 393,525 | +4.299% |
| 2025-11-25 | 39.06 | 40.00 | 39.06 | 39.89 | +2.703% | 416,077 | +4.613% |
| 2025-11-24 | 39.30 | 39.33 | 38.52 | 38.84 | -1.596% | 511,814 | +7.441% |
| 2025-11-21 | 39.16 | 40.30 | 39.06 | 39.47 | +1.024% | 558,511 | +5.726% |
| 2025-11-20 | 38.49 | 39.57 | 38.44 | 39.07 | +1.507% | 744,169 | +6.808% |
| 2025-11-19 | 38.21 | 38.56 | 37.69 | 38.49 | +0.733% | 747,196 | +8.418% |
| 2025-11-18 | 38.48 | 38.49 | 37.92 | 38.21 | -0.547% | 833,786 | +9.212% |
| 2025-11-17 | 38.93 | 39.23 | 38.17 | 38.42 | -2.264% | 767,481 | +8.615% |
| 2025-11-14 | 39.12 | 39.90 | 39.12 | 39.31 | -1.946% | 656,493 | +6.156% |
| 2025-11-13 | 39.34 | 40.42 | 39.34 | 40.09 | +0.451% | 576,769 | +4.091% |
| 2025-11-12 | 40.62 | 40.63 | 39.52 | 39.91 | -1.041% | 666,299 | +4.560% |
| 2025-11-11 | 41.17 | 41.19 | 40.28 | 40.33 | -1.152% | 332,281 | +3.471% |
| 2025-11-10 | 41.30 | 41.30 | 40.38 | 40.80 | -1.449% | 501,225 | +2.279% |
| 2025-11-07 | 40.45 | 41.47 | 40.45 | 41.40 | +2.374% | 578,985 | +0.797% |
| 2025-11-06 | 39.25 | 41.52 | 39.25 | 40.44 | +2.510% | 780,641 | +3.190% |
| 2025-11-05 | 39.01 | 39.86 | 38.95 | 39.45 | +1.284% | 561,319 | +5.779% |
| 2025-11-04 | 38.70 | 39.26 | 37.88 | 38.95 | -0.282% | 1,395,884 | +7.137% |
| 2025-11-03 | 39.31 | 40.21 | 38.90 | 39.06 | -2.350% | 1,549,397 | +6.836% |
| 2025-10-31 | 40.14 | 40.16 | 39.50 | 40.00 | -1.259% | 692,307 | +4.325% |
| 2025-10-30 | 40.48 | 41.09 | 40.34 | 40.51 | -0.271% | 433,140 | +3.012% |
| 2025-10-29 | 41.80 | 41.88 | 40.50 | 40.62 | -3.424% | 682,013 | +2.733% |
| 2025-10-28 | 42.48 | 43.08 | 41.94 | 42.06 | -1.706% | 752,094 | -0.785% |
| 2025-10-27 | 42.48 | 42.88 | 41.69 | 42.79 | +0.588% | 788,935 | -2.477% |
| 2025-10-24 | 42.84 | 42.89 | 42.32 | 42.54 | +0.496% | 355,056 | -1.904% |
| 2025-10-23 | 41.57 | 42.40 | 41.36 | 42.33 | +1.389% | 402,798 | -1.417% |
| 2025-10-22 | 42.55 | 42.74 | 41.69 | 41.75 | -1.834% | 458,264 | -0.048% |
| 2025-10-21 | 42.11 | 42.81 | 42.11 | 42.53 | +1.093% | 586,726 | -1.881% |
| 2025-10-20 | 43.06 | 43.22 | 42.01 | 42.07 | -1.637% | 603,022 | -0.808% |
| 2025-10-17 | 42.02 | 42.93 | 42.02 | 42.77 | +1.616% | 728,338 | -2.432% |
| 2025-10-16 | 41.04 | 43.18 | 40.98 | 42.09 | +2.284% | 1,365,754 | -0.855% |
| 2025-10-15 | 40.80 | 41.74 | 40.80 | 41.15 | +0.439% | 1,075,038 | +1.409% |
| 2025-10-14 | 42.59 | 43.80 | 40.81 | 40.97 | -1.609% | 3,131,681 | +1.855% |
| 2025-10-13 | 40.89 | 41.68 | 40.54 | 41.64 | +2.184% | 394,692 | +0.216% |
| 2025-10-10 | 41.64 | 41.95 | 40.65 | 40.75 | -2.090% | 447,363 | +2.405% |
| 2025-10-09 | 41.84 | 42.12 | 41.34 | 41.62 | -1.932% | 348,522 | +0.264% |
| 2025-10-08 | 42.00 | 42.45 | 41.48 | 42.44 | +1.048% | 295,051 | -1.673% |
| 2025-10-07 | 42.82 | 43.00 | 41.80 | 42.00 | -1.639% | 371,024 | -0.643% |
| 2025-10-06 | 42.50 | 42.76 | 41.96 | 42.70 | +0.565% | 470,225 | -2.272% |
| 2025-10-03 | 42.61 | 42.90 | 42.20 | 42.46 | +0.355% | 408,558 | -1.719% |
| 2025-10-02 | 41.56 | 42.33 | 41.24 | 42.31 | +1.269% | 735,699 | -1.371% |
| 2025-10-01 | 40.65 | 41.92 | 40.48 | 41.78 | +2.528% | 709,073 | -0.120% |
| 2025-09-30 | 40.25 | 40.98 | 40.07 | 40.75 | +1.167% | 1,086,711 | +2.405% |
| 2025-09-29 | 39.94 | 40.37 | 39.55 | 40.28 | +0.249% | 580,862 | +3.600% |
| 2025-09-26 | 39.31 | 40.26 | 39.31 | 40.18 | +2.135% | 584,623 | +3.858% |
| 2025-09-25 | 39.83 | 40.22 | 39.09 | 39.34 | -1.625% | 560,111 | +6.075% |
| 2025-09-24 | 40.17 | 40.71 | 39.95 | 39.99 | -0.050% | 600,697 | +4.351% |
| 2025-09-23 | 39.91 | 40.22 | 39.75 | 40.01 | +0.427% | 353,203 | +4.299% |
| 2025-09-22 | 39.85 | 40.38 | 39.62 | 39.84 | -0.050% | 726,313 | +4.744% |
| 2025-09-19 | 40.66 | 40.79 | 39.56 | 39.86 | -2.064% | 1,483,185 | +4.691% |
| 2025-09-18 | 40.38 | 41.14 | 40.38 | 40.70 | +0.768% | 400,283 | +2.531% |
| 2025-09-17 | 40.81 | 41.68 | 40.26 | 40.39 | -0.395% | 469,083 | +3.318% |
| 2025-09-16 | 40.46 | 40.90 | 40.38 | 40.55 | +0.099% | 524,687 | +2.910% |
| 2025-09-15 | 41.00 | 41.07 | 40.43 | 40.51 | -2.008% | 573,687 | +3.012% |
| 2025-09-12 | 42.34 | 42.34 | 41.25 | 41.34 | -3.094% | 378,324 | +0.943% |
| 2025-09-11 | 41.53 | 42.79 | 41.48 | 42.66 | +2.647% | 433,986 | -2.180% |
| 2025-09-10 | 41.28 | 41.77 | 41.22 | 41.56 | -0.144% | 326,881 | +0.409% |
| 2025-09-09 | 42.66 | 42.66 | 41.46 | 41.62 | -2.484% | 349,291 | +0.264% |
| 2025-09-08 | 42.60 | 42.73 | 41.83 | 42.68 | -0.443% | 491,826 | -2.226% |
| 2025-09-05 | 42.55 | 43.60 | 42.41 | 42.87 | +1.588% | 419,504 | -2.659% |
| 2025-09-04 | 40.96 | 42.22 | 40.55 | 42.20 | +3.635% | 536,434 | -1.114% |
| 2025-09-03 | 40.49 | 41.09 | 40.40 | 40.72 | -0.074% | 318,931 | +2.480% |
| 2025-09-02 | 41.42 | 41.55 | 40.42 | 40.75 | -3.045% | 495,304 | +2.405% |
| 2025-08-29 | 41.66 | 42.05 | 41.30 | 42.03 | +0.791% | 552,018 | -0.714% |
| 2025-08-28 | 41.92 | 42.11 | 41.18 | 41.70 | -0.454% | 316,696 | +0.072% |
| 2025-08-27 | 42.45 | 43.08 | 41.83 | 41.89 | -1.874% | 510,063 | -0.382% |
| 2025-08-26 | 43.29 | 43.61 | 42.57 | 42.69 | -1.659% | 639,273 | -2.249% |
| 2025-08-25 | 43.60 | 43.76 | 43.06 | 43.41 | -0.868% | 464,582 | -3.870% |
| 2025-08-22 | 42.53 | 43.87 | 42.28 | 43.79 | +3.792% | 875,956 | -4.704% |
| 2025-08-21 | 42.24 | 42.49 | 42.08 | 42.19 | -0.823% | 421,376 | -1.090% |
| 2025-08-20 | 43.37 | 43.37 | 42.52 | 42.54 | -1.437% | 474,509 | -1.904% |
| 2025-08-19 | 43.02 | 43.58 | 42.92 | 43.16 | +1.267% | 397,301 | -3.313% |
| 2025-08-18 | 43.09 | 43.38 | 42.58 | 42.62 | -0.791% | 505,084 | -2.088% |
| 2025-08-15 | 43.88 | 43.88 | 42.73 | 42.96 | -1.873% | 554,281 | -2.863% |
| 2025-08-14 | 43.61 | 44.03 | 42.98 | 43.78 | -1.040% | 388,612 | -4.683% |
| 2025-08-13 | 43.27 | 44.41 | 43.14 | 44.24 | +2.526% | 661,364 | -5.674% |
| 2025-08-12 | 42.41 | 43.18 | 41.96 | 43.15 | +2.640% | 410,170 | -3.291% |
| 2025-08-11 | 42.86 | 43.04 | 41.97 | 42.04 | -1.661% | 350,860 | -0.737% |
| 2025-08-08 | 43.05 | 43.11 | 42.59 | 42.75 | -0.720% | 297,877 | -2.386% |
| 2025-08-07 | 43.23 | 43.62 | 42.81 | 43.06 | +0.678% | 555,481 | -3.089% |
| 2025-08-06 | 42.84 | 43.22 | 42.65 | 42.77 | -0.673% | 479,074 | -2.432% |
| 2025-08-05 | 42.20 | 43.14 | 41.82 | 43.06 | +1.701% | 703,489 | -3.089% |
| 2025-08-04 | 41.58 | 42.63 | 41.55 | 42.34 | +2.469% | 591,023 | -1.441% |
| 2025-08-01 | 41.30 | 41.50 | 40.72 | 41.32 | +1.052% | 746,430 | +0.992% |
| 2025-07-31 | 41.67 | 42.24 | 40.63 | 40.89 | -3.333% | 829,157 | +2.054% |
| 2025-07-30 | 41.81 | 43.80 | 41.57 | 42.30 | +1.561% | 1,063,333 | -1.348% |
| 2025-07-29 | 40.58 | 42.50 | 40.30 | 41.65 | +2.687% | 996,961 | +0.192% |
| 2025-07-28 | 41.54 | 41.99 | 40.42 | 40.56 | -3.290% | 902,707 | +2.885% |
| 2025-07-25 | 40.75 | 42.52 | 40.63 | 41.94 | +3.097% | 870,650 | -0.501% |
| 2025-07-24 | 41.60 | 41.60 | 40.63 | 40.68 | -2.586% | 448,992 | +2.581% |
| 2025-07-23 | 41.79 | 41.94 | 41.35 | 41.76 | -0.072% | 357,411 | -0.072% |
| 2025-07-22 | 40.57 | 41.83 | 40.57 | 41.79 | +3.543% | 551,132 | -0.144% |
| 2025-07-21 | 40.38 | 40.89 | 40.23 | 40.36 | +0.398% | 433,795 | +3.394% |
| 2025-07-18 | 40.80 | 40.80 | 39.99 | 40.20 | -1.083% | 448,478 | +3.806% |
| 2025-07-17 | 40.68 | 41.06 | 40.48 | 40.64 | -0.368% | 347,756 | +2.682% |
| 2025-07-16 | 40.43 | 41.06 | 40.21 | 40.79 | +2.385% | 706,886 | +2.304% |
| 2025-07-15 | 40.59 | 40.79 | 39.75 | 39.84 | -1.630% | 477,922 | +4.744% |
| 2025-07-14 | 40.41 | 40.64 | 40.18 | 40.50 | -0.222% | 420,200 | +3.037% |
| 2025-07-11 | 40.31 | 40.81 | 40.03 | 40.59 | -0.197% | 430,868 | +2.809% |
| 2025-07-10 | 40.33 | 41.08 | 40.33 | 40.67 | +0.271% | 508,101 | +2.606% |
| 2025-07-09 | 40.28 | 40.68 | 40.09 | 40.56 | +0.520% | 932,238 | +2.885% |
| 2025-07-08 | 39.51 | 40.56 | 39.36 | 40.35 | +2.074% | 540,311 | +3.420% |
| 2025-07-07 | 39.90 | 40.16 | 39.27 | 39.53 | -0.952% | 867,474 | +5.565% |
| 2025-07-03 | 40.83 | 40.88 | 39.80 | 39.91 | -1.917% | 306,579 | +4.560% |
| 2025-07-02 | 39.69 | 40.90 | 39.38 | 40.69 | +2.701% | 491,442 | +2.556% |
| 2025-07-01 | 38.03 | 39.84 | 38.03 | 39.62 | +3.258% | 809,237 | +5.326% |
| 2025-06-30 | 38.90 | 39.13 | 37.92 | 38.37 | -1.337% | 482,609 | +8.757% |
| 2025-06-27 | 39.40 | 39.62 | 38.73 | 38.89 | -1.169% | 746,494 | +7.303% |
| 2025-06-26 | 38.76 | 39.44 | 38.36 | 39.35 | +1.758% | 499,260 | +6.048% |
| 2025-06-25 | 39.08 | 39.23 | 38.57 | 38.67 | -1.753% | 560,882 | +7.913% |
| 2025-06-24 | 39.29 | 39.49 | 39.02 | 39.36 | +0.459% | 450,738 | +6.021% |
| 2025-06-23 | 38.44 | 39.22 | 37.96 | 39.18 | +1.978% | 330,342 | +6.508% |
| 2025-06-20 | 38.37 | 38.80 | 38.16 | 38.42 | +0.183% | 721,307 | +8.615% |
| 2025-06-18 | 37.58 | 38.82 | 37.50 | 38.35 | +1.697% | 529,650 | +8.814% |
| 2025-06-17 | 38.46 | 38.52 | 37.54 | 37.71 | -2.457% | 630,732 | +10.660% |
| 2025-06-16 | 39.52 | 39.52 | 38.53 | 38.66 | -1.151% | 615,359 | +7.941% |
| 2025-06-13 | 39.56 | 39.84 | 38.87 | 39.11 | -1.980% | 351,977 | +6.699% |
| 2025-06-12 | 39.67 | 39.93 | 39.20 | 39.90 | +0.151% | 555,214 | +4.586% |
| 2025-06-11 | 40.38 | 40.63 | 39.72 | 39.84 | -0.871% | 637,688 | +4.744% |
| 2025-06-10 | 39.41 | 40.21 | 39.13 | 40.19 | +2.526% | 582,778 | +3.832% |
| 2025-06-09 | 38.65 | 39.49 | 38.55 | 39.20 | +1.423% | 459,250 | +6.454% |
| 2025-06-06 | 38.94 | 39.61 | 38.62 | 38.65 | -0.821% | 437,944 | +7.969% |
| 2025-06-05 | 38.61 | 39.30 | 38.09 | 38.97 | +0.802% | 458,278 | +7.082% |
| 2025-06-04 | 38.80 | 39.01 | 38.57 | 38.66 | -0.361% | 510,786 | +7.941% |
| 2025-06-03 | 38.14 | 39.00 | 37.94 | 38.80 | +1.042% | 354,495 | +7.552% |
| 2025-06-02 | 38.93 | 38.95 | 38.32 | 38.40 | -2.389% | 377,896 | +8.672% |
| 2025-05-30 | 39.09 | 39.60 | 38.99 | 39.34 | +0.255% | 984,462 | +6.075% |
| 2025-05-29 | 39.15 | 39.60 | 38.96 | 39.24 | +0.230% | 330,561 | +6.346% |
| 2025-05-28 | 39.34 | 39.59 | 38.95 | 39.15 | -0.685% | 532,048 | +6.590% |
| 2025-05-27 | 38.73 | 39.44 | 38.39 | 39.42 | +2.978% | 559,454 | +5.860% |
| 2025-05-23 | 37.95 | 38.47 | 37.75 | 38.28 | -0.287% | 540,759 | +9.013% |
| 2025-05-22 | 38.30 | 38.78 | 38.06 | 38.39 | +0.157% | 647,813 | +8.700% |
| 2025-05-21 | 39.11 | 39.54 | 38.30 | 38.33 | -3.060% | 582,322 | +8.870% |
| 2025-05-20 | 39.81 | 40.13 | 39.45 | 39.54 | -1.175% | 482,417 | +5.539% |
| 2025-05-19 | 39.86 | 40.15 | 39.69 | 40.01 | -0.892% | 344,728 | +4.299% |
| 2025-05-16 | 40.08 | 40.50 | 39.76 | 40.37 | +0.724% | 565,785 | +3.369% |
| 2025-05-15 | 39.30 | 40.12 | 39.30 | 40.08 | +2.193% | 615,906 | +4.117% |
| 2025-05-14 | 39.85 | 39.85 | 39.22 | 39.22 | -2.195% | 573,771 | +6.400% |
| 2025-05-13 | 40.49 | 40.51 | 39.55 | 40.10 | -0.620% | 529,512 | +4.065% |
| 2025-05-12 | 39.22 | 40.38 | 39.22 | 40.35 | +5.628% | 709,072 | +3.420% |
| 2025-05-09 | 38.19 | 38.91 | 38.18 | 38.20 | +0.131% | 695,498 | +9.241% |
| 2025-05-08 | 38.02 | 38.24 | 37.33 | 38.15 | +0.846% | 718,117 | +9.384% |
| 2025-05-07 | 37.14 | 37.96 | 37.08 | 37.83 | +1.803% | 585,113 | +10.309% |
| 2025-05-06 | 38.50 | 38.56 | 37.05 | 37.16 | -3.780% | 649,498 | +12.298% |
| 2025-05-05 | 38.71 | 39.27 | 38.48 | 38.62 | -0.618% | 526,700 | +8.053% |
| 2025-05-02 | 38.44 | 39.05 | 38.17 | 38.86 | +1.808% | 658,612 | +7.385% |
| 2025-05-01 | 38.51 | 38.54 | 37.81 | 38.17 | -0.573% | 637,292 | +9.327% |
| 2025-04-30 | 38.31 | 38.65 | 37.61 | 38.39 | -0.827% | 857,058 | +8.700% |
| 2025-04-29 | 38.53 | 39.41 | 37.66 | 38.71 | -1.851% | 953,848 | +7.802% |
| 2025-04-28 | 39.06 | 39.68 | 38.85 | 39.44 | +0.921% | 805,793 | +5.806% |
| 2025-04-25 | 38.76 | 39.17 | 38.42 | 39.08 | +0.077% | 504,133 | +6.781% |
| 2025-04-24 | 39.19 | 39.77 | 39.00 | 39.05 | +0.077% | 591,876 | +6.863% |
| 2025-04-23 | 40.29 | 40.66 | 38.99 | 39.02 | -0.712% | 395,735 | +6.945% |
| 2025-04-22 | 38.65 | 39.51 | 38.33 | 39.30 | +2.584% | 693,380 | +6.183% |
| 2025-04-21 | 39.48 | 39.48 | 37.87 | 38.31 | -3.574% | 420,669 | +8.927% |
| 2025-04-17 | 38.77 | 40.31 | 38.74 | 39.73 | +2.555% | 794,262 | +5.034% |
| 2025-04-16 | 39.30 | 39.45 | 38.39 | 38.74 | -1.173% | 502,627 | +7.718% |
| 2025-04-15 | 39.33 | 39.83 | 39.05 | 39.20 | -0.356% | 462,197 | +6.454% |
| 2025-04-14 | 39.38 | 39.92 | 39.21 | 39.34 | +1.001% | 493,519 | +6.075% |
| 2025-04-11 | 39.05 | 39.16 | 37.82 | 38.95 | -0.865% | 417,505 | +7.137% |
| 2025-04-10 | 39.56 | 39.85 | 38.23 | 39.29 | -2.675% | 481,132 | +6.210% |
| 2025-04-09 | 37.58 | 40.68 | 36.82 | 40.37 | +5.625% | 721,766 | +3.369% |
| 2025-04-08 | 40.67 | 40.67 | 37.83 | 38.22 | -2.351% | 487,107 | +9.184% |
| 2025-04-07 | 39.06 | 41.02 | 38.08 | 39.14 | -3.071% | 643,435 | +6.617% |
| 2025-04-04 | 42.13 | 42.47 | 40.04 | 40.38 | -5.055% | 735,434 | +3.343% |
| 2025-04-03 | 44.34 | 44.49 | 42.48 | 42.53 | -5.194% | 573,594 | -1.881% |
| 2025-04-02 | 44.65 | 45.10 | 44.65 | 44.86 | +0.089% | 418,665 | -6.977% |
| 2025-04-01 | 45.09 | 45.23 | 44.45 | 44.82 | -0.665% | 357,718 | -6.894% |
| 2025-03-31 | 44.75 | 45.21 | 44.34 | 45.12 | +0.669% | 723,123 | -7.513% |
| 2025-03-28 | 45.21 | 45.21 | 44.53 | 44.82 | -0.444% | 307,124 | -6.894% |
| 2025-03-27 | 44.64 | 45.30 | 44.14 | 45.02 | +1.214% | 419,029 | -7.308% |
| 2025-03-26 | 44.37 | 44.84 | 44.03 | 44.48 | +0.474% | 296,578 | -6.183% |
| 2025-03-25 | 45.02 | 45.02 | 43.86 | 44.27 | -2.101% | 559,223 | -5.738% |
| 2025-03-24 | 44.89 | 45.27 | 44.61 | 45.22 | +1.572% | 371,625 | -7.718% |
| 2025-03-21 | 46.57 | 46.57 | 43.80 | 44.52 | -2.667% | 911,395 | -6.267% |
| 2025-03-20 | 45.59 | 45.95 | 45.46 | 45.74 | -0.022% | 292,515 | -8.767% |
| 2025-03-19 | 45.35 | 45.88 | 45.24 | 45.75 | +0.219% | 335,896 | -8.787% |
| 2025-03-18 | 45.58 | 45.96 | 45.23 | 45.65 | -0.175% | 308,697 | -8.587% |
| 2025-03-17 | 44.96 | 46.15 | 44.96 | 45.73 | +1.600% | 334,189 | -8.747% |
| 2025-03-14 | 44.24 | 45.05 | 44.10 | 45.01 | +2.261% | 282,035 | -7.287% |
| 2025-03-13 | 43.96 | 44.69 | 43.92 | 44.02 | -0.238% | 404,977 | -5.191% |
| 2025-03-12 | 44.70 | 44.91 | 43.89 | 44.12 | -1.737% | 492,747 | -5.417% |
| 2025-03-11 | 46.05 | 46.13 | 44.89 | 44.90 | -2.157% | 464,155 | -7.060% |
| 2025-03-10 | 46.26 | 47.43 | 45.80 | 45.89 | -0.843% | 551,954 | -9.065% |
| 2025-03-07 | 45.97 | 46.44 | 45.56 | 46.28 | +0.087% | 419,526 | -9.831% |
| 2025-03-06 | 46.77 | 46.79 | 45.83 | 46.24 | -1.805% | 383,888 | -9.753% |
| 2025-03-05 | 46.87 | 47.51 | 46.48 | 47.09 | +0.085% | 345,945 | -11.382% |
| 2025-03-04 | 47.27 | 47.73 | 46.88 | 47.05 | -0.613% | 734,368 | -11.307% |
| 2025-03-03 | 46.36 | 48.12 | 46.31 | 47.34 | +1.960% | 790,154 | -11.850% |
| 2025-02-28 | 46.37 | 46.77 | 45.82 | 46.43 | +0.476% | 614,691 | -10.123% |
| 2025-02-27 | 45.39 | 46.28 | 45.34 | 46.21 | +1.717% | 375,748 | -9.695% |
| 2025-02-26 | 45.62 | 46.15 | 45.25 | 45.43 | -1.153% | 403,605 | -8.144% |
| 2025-02-25 | 45.48 | 46.13 | 45.40 | 45.96 | +1.569% | 283,260 | -9.204% |
| 2025-02-24 | 45.10 | 45.57 | 44.62 | 45.25 | +0.355% | 380,792 | -7.779% |
| 2025-02-21 | 45.74 | 45.80 | 45.05 | 45.09 | -0.770% | 363,163 | -7.452% |
| 2025-02-20 | 44.32 | 45.52 | 44.32 | 45.44 | +2.044% | 368,635 | -8.165% |
| 2025-02-19 | 44.29 | 44.88 | 44.01 | 44.53 | -0.669% | 394,423 | -6.288% |
| 2025-02-18 | 43.82 | 44.87 | 43.35 | 44.83 | +1.979% | 309,478 | -6.915% |
| 2025-02-14 | 44.61 | 45.16 | 43.81 | 43.96 | -0.767% | 437,258 | -5.073% |
| 2025-02-13 | 44.56 | 44.62 | 43.87 | 44.30 | +0.204% | 236,271 | -5.801% |
| 2025-02-12 | 43.70 | 44.40 | 43.70 | 44.21 | -0.963% | 369,484 | -5.610% |
| 2025-02-11 | 44.61 | 45.08 | 42.83 | 44.64 | -0.335% | 401,324 | -6.519% |
| 2025-02-10 | 45.23 | 45.26 | 44.46 | 44.79 | -0.709% | 384,068 | -6.832% |
| 2025-02-07 | 44.93 | 45.18 | 44.50 | 45.11 | -0.177% | 314,784 | -7.493% |
| 2025-02-06 | 44.58 | 45.37 | 44.24 | 45.19 | +1.551% | 489,734 | -7.657% |
| 2025-02-05 | 44.41 | 44.62 | 43.86 | 44.50 | +2.134% | 376,419 | -6.225% |
| 2025-02-04 | 44.45 | 44.49 | 43.53 | 43.57 | -2.090% | 319,785 | -4.223% |
| 2025-02-03 | 44.35 | 45.73 | 44.14 | 44.50 | -0.514% | 768,311 | -6.225% |
| 2025-01-31 | 43.97 | 45.13 | 43.86 | 44.73 | +0.857% | 700,380 | -6.707% |
| 2025-01-30 | 43.99 | 44.43 | 42.94 | 44.35 | +1.720% | 551,297 | -5.908% |
| 2025-01-29 | 42.60 | 43.88 | 42.45 | 43.60 | +2.564% | 565,032 | -4.289% |
| 2025-01-28 | 42.00 | 43.21 | 41.25 | 42.51 | -0.817% | 636,044 | -1.835% |
| 2025-01-27 | 41.98 | 42.94 | 41.98 | 42.86 | +2.757% | 522,266 | -2.636% |
| 2025-01-24 | 41.91 | 42.08 | 41.47 | 41.71 | -0.903% | 275,071 | +0.048% |
| 2025-01-23 | 41.41 | 42.14 | 41.25 | 42.09 | +0.718% | 215,850 | -0.855% |
| 2025-01-22 | 42.72 | 42.81 | 41.66 | 41.79 | -2.848% | 363,254 | -0.144% |
| 2025-01-21 | 42.60 | 43.06 | 42.52 | 43.02 | +1.642% | 326,214 | -2.987% |
| 2025-01-17 | 42.13 | 42.49 | 42.08 | 42.32 | +1.171% | 335,536 | -1.394% |
| 2025-01-16 | 40.84 | 41.89 | 40.84 | 41.83 | +2.174% | 280,786 | -0.239% |
| 2025-01-15 | 41.15 | 41.58 | 40.81 | 40.94 | +2.684% | 361,260 | +1.930% |
| 2025-01-14 | 40.23 | 40.71 | 39.62 | 39.87 | -0.125% | 583,583 | +4.665% |
| 2025-01-13 | 38.15 | 39.98 | 38.15 | 39.92 | +4.094% | 302,633 | +4.534% |
| 2025-01-10 | 38.23 | 38.80 | 38.05 | 38.35 | -1.667% | 357,520 | +8.814% |
| 2025-01-08 | 39.23 | 39.27 | 38.36 | 39.00 | -1.141% | 445,063 | +7.000% |
| 2025-01-07 | 39.97 | 40.23 | 39.03 | 39.45 | -1.645% | 422,620 | +5.779% |
| 2025-01-06 | 39.47 | 40.88 | 39.36 | 40.11 | +1.544% | 457,248 | +4.039% |
| 2025-01-03 | 39.28 | 39.66 | 39.15 | 39.50 | +1.049% | 313,769 | +5.646% |
| 2025-01-02 | 39.50 | 39.52 | 39.02 | 39.09 | -0.408% | 368,899 | +6.754% |
| 2024-12-31 | 39.16 | 39.59 | 38.91 | 39.25 | +1.395% | 647,613 | +6.318% |
| 2024-12-30 | 39.24 | 39.24 | 38.34 | 38.71 | -0.437% | 286,258 | +7.802% |
| 2024-12-27 | 38.72 | 39.35 | 38.61 | 38.88 | -0.461% | 390,379 | +7.330% |
| 2024-12-26 | 39.15 | 39.48 | 38.87 | 39.06 | -1.214% | 495,864 | +6.836% |
| 2024-12-24 | 39.31 | 39.61 | 38.88 | 39.54 | -0.101% | 232,046 | +5.539% |
| 2024-12-23 | 39.06 | 39.83 | 38.71 | 39.58 | +2.142% | 739,666 | +5.432% |
| 2024-12-20 | 38.35 | 39.06 | 38.20 | 38.75 | +0.911% | 932,603 | +7.690% |
| 2024-12-19 | 38.94 | 39.18 | 38.15 | 38.40 | -1.614% | 540,301 | +8.672% |
| 2024-12-18 | 41.32 | 41.77 | 38.95 | 39.03 | -5.747% | 539,298 | +6.918% |
| 2024-12-17 | 41.80 | 41.98 | 40.95 | 41.41 | -1.358% | 357,110 | +0.773% |
| 2024-12-16 | 42.65 | 42.65 | 41.93 | 41.98 | -1.709% | 435,737 | -0.596% |
| 2024-12-13 | 42.71 | 42.84 | 42.16 | 42.71 | -0.813% | 318,330 | -2.295% |
| 2024-12-12 | 43.58 | 43.89 | 43.04 | 43.06 | -1.712% | 327,732 | -3.089% |
| 2024-12-11 | 43.49 | 44.10 | 43.48 | 43.81 | +0.991% | 364,772 | -4.748% |
| 2024-12-10 | 44.46 | 44.48 | 43.05 | 43.38 | -2.209% | 242,822 | -3.804% |
| 2024-12-09 | 44.38 | 45.20 | 44.31 | 44.36 | +0.203% | 293,082 | -5.929% |
| 2024-12-06 | 45.24 | 45.39 | 44.02 | 44.27 | +1.189% | 386,550 | -5.738% |
| 2024-12-05 | 43.65 | 43.81 | 43.15 | 43.75 | +0.160% | 239,921 | -4.617% |
| 2024-12-04 | 43.86 | 44.17 | 43.40 | 43.68 | -0.795% | 231,395 | -4.464% |
| 2024-12-03 | 44.15 | 44.27 | 43.62 | 44.03 | -0.294% | 190,243 | -5.224% |
| 2024-12-02 | 44.69 | 44.69 | 43.96 | 44.16 | -1.517% | 271,182 | -5.503% |
| 2024-11-29 | 44.95 | 45.27 | 44.77 | 44.84 | -0.022% | 222,270 | -6.936% |
| 2024-11-27 | 44.89 | 45.34 | 44.77 | 44.85 | +0.741% | 285,781 | -6.957% |
| 2024-11-26 | 44.54 | 44.80 | 44.23 | 44.52 | -0.447% | 568,466 | -6.267% |
| 2024-11-25 | 43.39 | 45.16 | 43.27 | 44.72 | +3.783% | 807,739 | -6.686% |
| 2024-11-22 | 41.95 | 43.17 | 41.95 | 43.09 | +3.284% | 368,007 | -3.156% |
| 2024-11-21 | 41.56 | 41.96 | 41.28 | 41.72 | +0.337% | 249,576 | +0.024% |
| 2024-11-20 | 41.33 | 41.80 | 41.14 | 41.58 | -0.192% | 241,708 | +0.361% |
| 2024-11-19 | 41.59 | 41.79 | 41.13 | 41.66 | -0.549% | 263,033 | +0.168% |
| 2024-11-18 | 41.64 | 42.31 | 41.55 | 41.89 | +0.287% | 266,816 | -0.382% |
| 2024-11-15 | 42.23 | 42.28 | 41.55 | 41.77 | -0.358% | 340,499 | -0.096% |
| 2024-11-14 | 41.34 | 42.11 | 40.99 | 41.92 | +1.012% | 454,212 | -0.453% |
| 2024-11-13 | 41.94 | 41.95 | 41.01 | 41.50 | +0.460% | 310,732 | +0.554% |
| 2024-11-12 | 42.17 | 42.47 | 41.23 | 41.31 | -2.571% | 311,471 | +1.017% |
| 2024-11-11 | 42.43 | 42.78 | 42.16 | 42.40 | +0.165% | 346,095 | -1.580% |
| 2024-11-08 | 42.28 | 42.75 | 42.21 | 42.33 | -0.517% | 385,686 | -1.417% |
| 2024-11-07 | 42.28 | 43.17 | 41.90 | 42.55 | +0.997% | 400,230 | -1.927% |
| 2024-11-06 | 43.24 | 43.60 | 41.82 | 42.13 | -0.402% | 587,558 | -0.949% |
| 2024-11-05 | 42.02 | 42.56 | 41.88 | 42.30 | -0.353% | 343,433 | -1.348% |
| 2024-11-04 | 41.96 | 42.95 | 41.82 | 42.45 | +1.531% | 428,015 | -1.696% |
| 2024-11-01 | 41.74 | 42.42 | 41.61 | 41.81 | +0.577% | 346,434 | -0.191% |
| 2024-10-31 | 41.78 | 42.25 | 41.51 | 41.57 | -1.188% | 510,075 | +0.385% |
| 2024-10-30 | 40.86 | 42.87 | 40.69 | 42.07 | +3.825% | 553,898 | -0.808% |
| 2024-10-29 | 41.56 | 41.56 | 39.72 | 40.52 | -4.208% | 797,091 | +2.986% |
| 2024-10-28 | 42.21 | 42.94 | 42.16 | 42.30 | +0.213% | 392,846 | -1.348% |
| 2024-10-25 | 43.19 | 43.19 | 42.18 | 42.21 | -0.682% | 255,379 | -1.137% |
| 2024-10-24 | 42.15 | 42.68 | 42.11 | 42.50 | +0.759% | 237,784 | -1.812% |
| 2024-10-23 | 41.99 | 42.49 | 41.79 | 42.18 | +0.405% | 400,713 | -1.067% |
| 2024-10-22 | 42.66 | 42.66 | 41.98 | 42.01 | -1.616% | 332,905 | -0.667% |
| 2024-10-21 | 43.79 | 43.80 | 42.67 | 42.70 | -2.888% | 259,120 | -2.272% |
| 2024-10-18 | 43.51 | 44.13 | 43.34 | 43.97 | +1.290% | 491,055 | -5.094% |
| 2024-10-17 | 43.89 | 43.91 | 43.25 | 43.41 | -1.520% | 287,285 | -3.870% |
| 2024-10-16 | 44.00 | 44.24 | 43.84 | 44.08 | +0.731% | 313,276 | -5.331% |
| 2024-10-15 | 43.01 | 43.99 | 43.01 | 43.76 | +1.744% | 349,170 | -4.639% |
| 2024-10-14 | 42.77 | 43.35 | 42.66 | 43.01 | +0.140% | 232,206 | -2.976% |
| 2024-10-11 | 42.63 | 43.16 | 42.63 | 42.95 | +0.822% | 220,817 | -2.841% |
| 2024-10-10 | 42.16 | 42.78 | 42.16 | 42.60 | -0.258% | 379,316 | -2.042% |
| 2024-10-09 | 43.45 | 43.57 | 42.65 | 42.71 | -2.041% | 398,767 | -2.295% |
| 2024-10-08 | 43.64 | 43.77 | 43.42 | 43.60 | -0.046% | 313,371 | -4.289% |
| 2024-10-07 | 43.53 | 43.73 | 42.62 | 43.62 | -0.525% | 327,720 | -4.333% |
| 2024-10-04 | 44.14 | 44.20 | 43.50 | 43.85 | -0.634% | 276,365 | -4.835% |
| 2024-10-03 | 44.42 | 44.42 | 43.83 | 44.13 | -1.430% | 203,690 | -5.438% |
| 2024-10-02 | 44.73 | 45.09 | 44.41 | 44.77 | -0.267% | 335,124 | -6.790% |
| 2024-10-01 | 44.94 | 45.02 | 44.30 | 44.89 | -0.355% | 315,016 | -7.039% |
| 2024-09-30 | 44.97 | 45.29 | 44.53 | 45.05 | -0.177% | 324,326 | -7.370% |
| 2024-09-27 | 45.61 | 45.83 | 44.93 | 45.13 | -0.177% | 396,571 | -7.534% |
| 2024-09-26 | 45.37 | 45.70 | 44.99 | 45.21 | +0.444% | 467,711 | -7.697% |
| 2024-09-25 | 45.57 | 45.58 | 44.79 | 45.01 | -1.164% | 411,512 | -7.287% |
| 2024-09-24 | 45.01 | 45.58 | 44.66 | 45.54 | +0.908% | 273,048 | -8.366% |
| 2024-09-23 | 45.61 | 45.97 | 45.08 | 45.13 | -1.052% | 351,975 | -7.534% |
| 2024-09-20 | 45.96 | 46.42 | 45.47 | 45.61 | -1.020% | 2,236,571 | -8.507% |
| 2024-09-19 | 46.29 | 46.49 | 45.94 | 46.08 | +0.854% | 359,044 | -9.440% |
| 2024-09-18 | 46.10 | 46.31 | 45.38 | 45.69 | -0.566% | 411,937 | -8.667% |
| 2024-09-17 | 45.76 | 46.12 | 45.22 | 45.95 | +1.078% | 529,250 | -9.184% |
| 2024-09-16 | 45.56 | 45.76 | 45.21 | 45.46 | +0.309% | 435,490 | -8.205% |
| 2024-09-13 | 44.74 | 45.32 | 44.41 | 45.32 | +1.683% | 303,185 | -7.921% |
| 2024-09-12 | 43.77 | 44.94 | 43.15 | 44.57 | +4.747% | 530,052 | -6.372% |
| 2024-09-11 | 42.15 | 42.59 | 41.73 | 42.55 | -0.164% | 338,819 | -1.927% |
| 2024-09-10 | 41.77 | 43.25 | 41.55 | 42.62 | +2.378% | 482,377 | -2.088% |
| 2024-09-09 | 42.20 | 42.24 | 40.93 | 41.63 | -2.346% | 692,566 | +0.240% |
| 2024-09-06 | 42.37 | 42.85 | 42.35 | 42.63 | +0.519% | 419,875 | -2.111% |
| 2024-09-05 | 42.99 | 43.39 | 42.35 | 42.41 | -0.352% | 329,052 | -1.603% |
| 2024-09-04 | 43.33 | 43.54 | 42.44 | 42.56 | -1.754% | 363,311 | -1.950% |
| 2024-09-03 | 43.06 | 43.62 | 43.06 | 43.32 | -0.322% | 336,007 | -3.670% |
| 2024-08-30 | 43.49 | 43.51 | 42.88 | 43.46 | +0.929% | 284,205 | -3.981% |
| 2024-08-29 | 43.18 | 43.42 | 42.53 | 43.06 | +0.443% | 234,522 | -3.089% |
| 2024-08-28 | 42.84 | 43.22 | 42.56 | 42.87 | -0.209% | 241,302 | -2.659% |
| 2024-08-27 | 43.24 | 43.36 | 42.80 | 42.96 | -1.468% | 322,984 | -2.863% |
| 2024-08-26 | 44.43 | 44.51 | 43.52 | 43.60 | -1.268% | 611,413 | -4.289% |
| 2024-08-23 | 41.47 | 44.35 | 41.44 | 44.16 | +7.341% | 693,448 | -5.503% |
| 2024-08-22 | 41.14 | 41.17 | 40.61 | 41.14 | -0.363% | 435,052 | +1.434% |
| 2024-08-21 | 41.61 | 41.61 | 40.96 | 41.29 | +0.146% | 217,608 | +1.066% |
| 2024-08-20 | 41.49 | 41.56 | 40.85 | 41.23 | -0.961% | 338,201 | +1.213% |
| 2024-08-19 | 41.67 | 42.03 | 41.41 | 41.63 | +0.024% | 336,264 | +0.240% |
| 2024-08-16 | 41.00 | 41.76 | 41.00 | 41.62 | +1.389% | 677,916 | +0.264% |
| 2024-08-15 | 40.87 | 41.47 | 40.62 | 41.05 | +1.710% | 408,398 | +1.657% |
| 2024-08-14 | 41.15 | 41.20 | 40.20 | 40.36 | -1.920% | 443,303 | +3.394% |
| 2024-08-13 | 41.12 | 41.43 | 40.67 | 41.15 | +0.710% | 378,553 | +1.409% |
| 2024-08-12 | 41.57 | 41.57 | 40.48 | 40.86 | -1.991% | 397,690 | +2.129% |
| 2024-08-09 | 41.77 | 42.11 | 41.41 | 41.69 | 0.000% | 243,594 | +0.096% |