DCO
Ducommun Incorporated
stockNYSE
Market OpenOct 5, 2026 1:17:36 PM EDT
175.50USD+0.063%(+0.11)51,600
174.93Bid200.68Ask25.75SpreadDCO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 174.35 | 176.60 | 171.21 | 175.50 | +0.063% | 51,600 | 0.000% |
| 2026-10-02 | 173.52 | 176.68 | 172.65 | 175.39 | +2.007% | 163,962 | +0.063% |
| 2026-10-01 | 169.88 | 174.99 | 169.88 | 171.94 | +0.233% | 182,175 | +2.070% |
| 2026-09-30 | 171.90 | 172.35 | 168.84 | 171.54 | +0.216% | 150,689 | +2.308% |
| 2026-09-29 | 169.26 | 171.88 | 167.72 | 171.17 | +1.260% | 193,539 | +2.530% |
| 2026-09-28 | 170.71 | 170.71 | 167.47 | 169.04 | -1.807% | 150,540 | +3.822% |
| 2026-09-25 | 175.14 | 177.22 | 172.15 | 172.15 | -1.386% | 290,857 | +1.946% |
| 2026-09-24 | 173.65 | 175.32 | 170.51 | 174.57 | +1.194% | 249,104 | +0.533% |
| 2026-09-23 | 167.89 | 172.93 | 164.60 | 172.51 | +3.641% | 243,343 | +1.733% |
| 2026-09-22 | 168.74 | 170.74 | 164.10 | 166.45 | -0.976% | 255,465 | +5.437% |
| 2026-09-21 | 168.01 | 170.22 | 165.38 | 168.09 | +1.107% | 223,514 | +4.408% |
| 2026-09-18 | 168.17 | 168.76 | 165.33 | 166.25 | -0.186% | 543,766 | +5.564% |
| 2026-09-17 | 176.39 | 176.39 | 162.67 | 166.56 | -2.892% | 214,282 | +5.367% |
| 2026-09-16 | 166.49 | 174.00 | 164.40 | 171.52 | +3.127% | 362,198 | +2.320% |
| 2026-09-15 | 166.97 | 169.84 | 156.31 | 166.32 | +1.106% | 322,668 | +5.519% |
| 2026-09-14 | 170.14 | 170.78 | 164.29 | 164.50 | -4.765% | 222,758 | +6.687% |
| 2026-09-11 | 169.65 | 173.07 | 166.61 | 172.73 | +3.345% | 424,599 | +1.604% |
| 2026-09-10 | 164.96 | 168.78 | 164.08 | 167.14 | +0.457% | 218,552 | +5.002% |
| 2026-09-09 | 167.85 | 168.76 | 166.22 | 166.38 | -1.158% | 158,292 | +5.481% |
| 2026-09-08 | 167.99 | 170.51 | 166.08 | 168.33 | +0.006% | 149,097 | +4.259% |
| 2026-09-04 | 166.35 | 169.88 | 166.35 | 168.32 | +1.081% | 135,986 | +4.266% |
| 2026-09-03 | 167.09 | 167.43 | 161.18 | 166.52 | +0.556% | 173,099 | +5.393% |
| 2026-09-02 | 170.39 | 170.39 | 164.34 | 165.60 | -1.867% | 208,497 | +5.978% |
| 2026-09-01 | 171.24 | 173.06 | 168.09 | 168.75 | -1.558% | 185,651 | +4.000% |
| 2026-08-31 | 176.84 | 177.88 | 169.76 | 171.42 | -2.768% | 372,035 | +2.380% |
| 2026-08-28 | 183.74 | 185.00 | 174.54 | 176.30 | -4.148% | 219,283 | -0.454% |
| 2026-08-27 | 186.13 | 188.26 | 182.22 | 183.93 | -0.771% | 206,753 | -4.583% |
| 2026-08-26 | 182.88 | 186.46 | 182.48 | 185.36 | +2.206% | 161,229 | -5.319% |
| 2026-08-25 | 187.78 | 188.22 | 180.06 | 181.36 | -1.413% | 166,319 | -3.231% |
| 2026-08-24 | 191.47 | 193.99 | 182.96 | 183.96 | -4.013% | 140,959 | -4.599% |
| 2026-08-21 | 191.80 | 193.00 | 187.51 | 191.65 | +1.359% | 162,562 | -8.427% |
| 2026-08-20 | 199.09 | 200.25 | 188.07 | 189.08 | -5.536% | 227,980 | -7.182% |
| 2026-08-19 | 205.20 | 205.20 | 198.79 | 200.16 | -2.012% | 172,636 | -12.320% |
| 2026-08-18 | 203.00 | 206.00 | 201.16 | 204.27 | -0.468% | 162,278 | -14.084% |
| 2026-08-17 | 207.00 | 209.27 | 204.08 | 205.23 | -0.845% | 157,667 | -14.486% |
| 2026-08-14 | 199.60 | 207.46 | 199.60 | 206.98 | +3.994% | 136,734 | -15.209% |
| 2026-08-13 | 202.36 | 202.36 | 198.40 | 199.03 | -1.172% | 134,127 | -11.822% |
| 2026-08-12 | 201.43 | 204.20 | 199.27 | 201.39 | +2.094% | 319,238 | -12.856% |
| 2026-08-11 | 195.50 | 200.40 | 193.85 | 197.26 | +1.237% | 240,102 | -11.031% |
| 2026-08-10 | 194.29 | 202.15 | 194.28 | 194.85 | -1.127% | 209,441 | -9.931% |
| 2026-08-07 | 198.02 | 202.28 | 193.52 | 197.07 | -2.179% | 301,364 | -10.945% |
| 2026-08-06 | 199.51 | 210.39 | 194.28 | 201.46 | +5.080% | 413,753 | -12.886% |
| 2026-08-05 | 193.60 | 196.79 | 189.82 | 191.72 | -0.073% | 253,505 | -8.460% |
| 2026-08-04 | 183.77 | 194.35 | 183.60 | 191.86 | +4.939% | 270,607 | -8.527% |
| 2026-08-03 | 178.00 | 182.91 | 176.10 | 182.83 | +2.128% | 251,154 | -4.009% |
| 2026-07-31 | 185.63 | 186.40 | 178.84 | 179.02 | -2.404% | 233,925 | -1.966% |
| 2026-07-30 | 172.75 | 184.71 | 171.55 | 183.43 | +8.174% | 242,194 | -4.323% |
| 2026-07-29 | 175.28 | 176.85 | 168.38 | 169.57 | -4.554% | 232,019 | +3.497% |
| 2026-07-28 | 183.00 | 183.00 | 175.28 | 177.66 | -3.241% | 432,228 | -1.216% |
| 2026-07-27 | 178.83 | 183.79 | 175.26 | 183.61 | +3.477% | 210,022 | -4.417% |
| 2026-07-24 | 177.10 | 178.21 | 174.54 | 177.44 | +1.100% | 166,090 | -1.093% |
| 2026-07-23 | 174.83 | 181.35 | 174.17 | 175.51 | +0.527% | 363,389 | -0.006% |
| 2026-07-22 | 173.60 | 177.25 | 172.71 | 174.59 | -0.297% | 198,073 | +0.521% |
| 2026-07-21 | 170.73 | 175.68 | 169.40 | 175.11 | +3.824% | 217,417 | +0.223% |
| 2026-07-20 | 168.77 | 172.37 | 167.06 | 168.66 | +0.113% | 364,637 | +4.055% |
| 2026-07-17 | 164.47 | 173.41 | 162.54 | 168.47 | -0.119% | 868,301 | +4.173% |
| 2026-07-16 | 171.92 | 172.30 | 166.00 | 168.67 | -3.313% | 309,221 | +4.049% |
| 2026-07-15 | 171.05 | 175.03 | 171.05 | 174.45 | +3.378% | 312,034 | +0.602% |
| 2026-07-14 | 162.02 | 169.60 | 162.02 | 168.75 | +3.211% | 212,879 | +4.000% |
| 2026-07-13 | 163.51 | 165.44 | 161.87 | 163.50 | -0.939% | 213,994 | +7.339% |
| 2026-07-10 | 169.32 | 169.50 | 163.08 | 165.05 | -3.389% | 269,000 | +6.331% |
| 2026-07-09 | 166.46 | 171.43 | 165.04 | 170.84 | -1.043% | 429,233 | +2.728% |
| 2026-07-08 | 177.81 | 180.52 | 171.64 | 172.64 | -4.062% | 290,952 | +1.657% |
| 2026-07-07 | 188.22 | 188.22 | 175.20 | 179.95 | -4.879% | 335,642 | -2.473% |
| 2026-07-06 | 186.45 | 190.35 | 185.21 | 189.18 | +1.383% | 311,863 | -7.231% |
| 2026-07-02 | 193.00 | 196.63 | 182.72 | 186.60 | -1.919% | 446,984 | -5.949% |
| 2026-07-01 | 185.53 | 191.07 | 183.02 | 190.25 | +2.721% | 298,507 | -7.753% |
| 2026-06-30 | 184.30 | 187.07 | 181.52 | 185.21 | +0.428% | 282,417 | -5.243% |
| 2026-06-29 | 173.69 | 184.52 | 170.00 | 184.42 | +3.805% | 293,766 | -4.837% |
| 2026-06-26 | 170.05 | 177.66 | 166.90 | 177.66 | +4.254% | 983,387 | -1.216% |
| 2026-06-25 | 167.04 | 173.03 | 166.35 | 170.41 | +3.085% | 220,904 | +2.987% |
| 2026-06-24 | 162.81 | 165.97 | 159.37 | 165.31 | +1.880% | 226,688 | +6.164% |
| 2026-06-23 | 161.74 | 165.58 | 160.45 | 162.26 | -1.601% | 220,898 | +8.160% |
| 2026-06-22 | 163.46 | 165.82 | 162.59 | 164.90 | +0.475% | 270,040 | +6.428% |
| 2026-06-18 | 166.56 | 167.67 | 161.14 | 164.12 | +0.385% | 521,151 | +6.934% |
| 2026-06-17 | 162.46 | 165.80 | 156.98 | 163.49 | +0.547% | 245,918 | +7.346% |
| 2026-06-16 | 165.77 | 168.74 | 162.04 | 162.60 | -1.604% | 200,356 | +7.934% |
| 2026-06-15 | 165.86 | 167.88 | 162.55 | 165.25 | +0.432% | 250,040 | +6.203% |
| 2026-06-12 | 166.73 | 167.88 | 164.44 | 164.54 | -0.279% | 170,489 | +6.661% |
| 2026-06-11 | 155.80 | 165.16 | 155.80 | 165.00 | +7.178% | 337,660 | +6.364% |
| 2026-06-10 | 156.89 | 159.31 | 151.81 | 153.95 | -1.491% | 215,159 | +13.998% |
| 2026-06-09 | 151.55 | 156.38 | 148.83 | 156.28 | +4.159% | 249,338 | +12.298% |
| 2026-06-08 | 152.11 | 153.84 | 149.90 | 150.04 | +0.100% | 124,857 | +16.969% |
| 2026-06-05 | 150.00 | 153.30 | 146.78 | 149.89 | -0.167% | 190,763 | +17.086% |
| 2026-06-04 | 146.75 | 151.73 | 145.78 | 150.14 | +2.192% | 217,502 | +16.891% |
| 2026-06-03 | 149.13 | 150.05 | 145.51 | 146.92 | -2.223% | 154,467 | +19.453% |
| 2026-06-02 | 148.62 | 152.79 | 147.93 | 150.26 | +1.103% | 183,558 | +16.798% |
| 2026-06-01 | 149.10 | 151.13 | 145.52 | 148.62 | -2.365% | 247,135 | +18.086% |
| 2026-05-29 | 151.98 | 155.00 | 149.63 | 152.22 | -0.013% | 270,804 | +15.294% |
| 2026-05-28 | 150.44 | 153.56 | 148.96 | 152.24 | +2.408% | 232,160 | +15.279% |
| 2026-05-27 | 150.41 | 151.81 | 146.50 | 148.66 | -0.913% | 200,689 | +18.055% |
| 2026-05-26 | 144.76 | 150.09 | 144.76 | 150.03 | +3.920% | 161,224 | +16.977% |
| 2026-05-22 | 143.72 | 144.60 | 139.53 | 144.37 | +1.015% | 205,752 | +21.563% |
| 2026-05-21 | 141.49 | 143.14 | 138.46 | 142.92 | -0.196% | 190,603 | +22.796% |
| 2026-05-20 | 143.37 | 145.95 | 142.43 | 143.20 | +1.023% | 128,183 | +22.556% |
| 2026-05-19 | 145.62 | 145.62 | 138.50 | 141.75 | -2.483% | 178,160 | +23.810% |
| 2026-05-18 | 145.42 | 147.42 | 142.86 | 145.36 | +1.120% | 127,360 | +20.735% |
| 2026-05-15 | 148.86 | 150.41 | 142.49 | 143.75 | -5.172% | 251,239 | +22.087% |
| 2026-05-14 | 154.36 | 156.31 | 150.56 | 151.59 | +0.291% | 284,149 | +15.773% |
| 2026-05-13 | 145.08 | 153.96 | 144.74 | 151.15 | +4.220% | 450,795 | +16.110% |
| 2026-05-12 | 142.75 | 145.47 | 135.77 | 145.03 | +3.092% | 343,614 | +21.009% |
| 2026-05-11 | 137.23 | 140.88 | 131.61 | 140.68 | +2.514% | 430,751 | +24.751% |
| 2026-05-08 | 138.89 | 139.86 | 136.75 | 137.23 | -0.370% | 174,400 | +27.887% |
| 2026-05-07 | 148.37 | 148.56 | 136.53 | 137.74 | -6.229% | 234,001 | +27.414% |
| 2026-05-06 | 145.00 | 148.82 | 143.76 | 146.89 | +3.037% | 200,866 | +19.477% |
| 2026-05-05 | 138.97 | 142.57 | 138.65 | 142.56 | +4.051% | 166,397 | +23.106% |
| 2026-05-04 | 140.48 | 140.74 | 135.50 | 137.01 | -2.995% | 248,725 | +28.093% |
| 2026-05-01 | 141.80 | 143.56 | 139.31 | 141.24 | -0.486% | 139,306 | +24.257% |
| 2026-04-30 | 139.51 | 142.25 | 139.32 | 141.93 | +2.551% | 126,217 | +23.653% |
| 2026-04-29 | 143.36 | 143.36 | 137.76 | 138.40 | -3.291% | 197,104 | +26.806% |
| 2026-04-28 | 142.00 | 143.56 | 139.77 | 143.11 | +1.188% | 190,399 | +22.633% |
| 2026-04-27 | 137.93 | 141.78 | 136.55 | 141.43 | +1.449% | 144,697 | +24.090% |
| 2026-04-24 | 143.21 | 145.90 | 136.55 | 139.41 | -2.619% | 256,503 | +25.888% |
| 2026-04-23 | 138.19 | 145.76 | 136.03 | 143.16 | +4.703% | 310,066 | +22.590% |
| 2026-04-22 | 143.41 | 143.41 | 136.04 | 136.73 | -3.357% | 163,982 | +28.355% |
| 2026-04-21 | 142.23 | 142.94 | 137.62 | 141.48 | -0.380% | 209,159 | +24.046% |
| 2026-04-20 | 138.67 | 142.75 | 137.51 | 142.02 | +2.913% | 185,162 | +23.574% |
| 2026-04-17 | 137.68 | 142.13 | 137.31 | 138.00 | +1.017% | 294,550 | +27.174% |
| 2026-04-16 | 140.57 | 140.74 | 135.25 | 136.61 | -3.353% | 274,135 | +28.468% |
| 2026-04-15 | 142.32 | 143.00 | 138.93 | 141.35 | +0.042% | 150,856 | +24.160% |
| 2026-04-14 | 141.38 | 141.89 | 139.23 | 141.29 | +0.184% | 144,630 | +24.213% |
| 2026-04-13 | 139.42 | 142.22 | 138.25 | 141.03 | +0.743% | 150,421 | +24.442% |
| 2026-04-10 | 139.56 | 142.00 | 138.01 | 139.99 | -0.427% | 183,696 | +25.366% |
| 2026-04-09 | 137.97 | 141.65 | 137.72 | 140.59 | +1.774% | 239,338 | +24.831% |
| 2026-04-08 | 138.54 | 143.33 | 138.14 | 138.14 | +2.783% | 452,895 | +27.045% |
| 2026-04-07 | 128.09 | 134.92 | 128.09 | 134.40 | +3.385% | 267,527 | +30.580% |
| 2026-04-06 | 127.50 | 132.23 | 127.50 | 130.00 | +2.330% | 404,326 | +35.000% |
| 2026-04-02 | 124.31 | 127.77 | 122.92 | 127.04 | +0.482% | 104,906 | +38.145% |
| 2026-04-01 | 121.68 | 128.05 | 121.68 | 126.43 | +3.631% | 152,598 | +38.812% |
| 2026-03-31 | 119.36 | 122.07 | 117.70 | 122.00 | +4.184% | 174,125 | +43.852% |
| 2026-03-30 | 121.74 | 121.74 | 115.60 | 117.10 | -3.047% | 169,305 | +49.872% |
| 2026-03-27 | 121.72 | 122.60 | 120.03 | 120.78 | -0.527% | 175,761 | +45.306% |
| 2026-03-26 | 124.82 | 126.35 | 121.19 | 121.42 | -4.213% | 190,215 | +44.540% |
| 2026-03-25 | 125.96 | 126.98 | 124.67 | 126.76 | +2.300% | 146,129 | +38.451% |
| 2026-03-24 | 121.81 | 124.16 | 120.51 | 123.91 | +0.961% | 112,446 | +41.635% |
| 2026-03-23 | 123.05 | 125.39 | 122.37 | 122.73 | +1.791% | 113,961 | +42.997% |
| 2026-03-20 | 126.12 | 126.12 | 119.97 | 120.57 | -3.552% | 250,548 | +45.559% |
| 2026-03-19 | 123.32 | 126.86 | 121.61 | 125.01 | +0.144% | 199,549 | +40.389% |
| 2026-03-18 | 126.78 | 127.52 | 124.00 | 124.83 | -0.826% | 158,477 | +40.591% |
| 2026-03-17 | 126.14 | 128.24 | 123.82 | 125.87 | -0.819% | 117,591 | +39.430% |
| 2026-03-16 | 126.63 | 128.95 | 125.65 | 126.91 | +1.406% | 192,885 | +38.287% |
| 2026-03-13 | 127.43 | 129.63 | 123.28 | 125.15 | -0.422% | 184,971 | +40.232% |
| 2026-03-12 | 127.42 | 128.20 | 123.94 | 125.68 | -2.732% | 148,676 | +39.640% |
| 2026-03-11 | 129.13 | 132.00 | 127.73 | 129.21 | -1.381% | 86,735 | +35.825% |
| 2026-03-10 | 131.15 | 133.70 | 123.76 | 131.02 | -0.350% | 188,299 | +33.949% |
| 2026-03-09 | 127.58 | 131.69 | 125.16 | 131.48 | +1.994% | 146,036 | +33.480% |
| 2026-03-06 | 127.62 | 129.56 | 126.25 | 128.91 | -0.983% | 141,352 | +36.141% |
| 2026-03-05 | 137.63 | 137.63 | 128.30 | 130.19 | -6.640% | 119,204 | +34.803% |
| 2026-03-04 | 134.81 | 140.02 | 133.66 | 139.45 | +3.212% | 254,669 | +25.852% |
| 2026-03-03 | 128.94 | 136.17 | 124.45 | 135.11 | +3.707% | 444,220 | +29.894% |
| 2026-03-02 | 125.24 | 132.00 | 124.18 | 130.28 | +5.413% | 271,299 | +34.710% |
| 2026-02-27 | 121.45 | 124.95 | 120.49 | 123.59 | +0.972% | 161,997 | +42.002% |
| 2026-02-26 | 120.45 | 124.55 | 115.06 | 122.40 | -3.447% | 194,283 | +43.382% |
| 2026-02-25 | 126.52 | 128.15 | 123.90 | 126.77 | +0.771% | 167,429 | +38.440% |
| 2026-02-24 | 124.69 | 126.43 | 121.48 | 125.80 | +0.858% | 180,825 | +39.507% |
| 2026-02-23 | 125.45 | 126.09 | 122.78 | 124.73 | -1.462% | 122,692 | +40.704% |
| 2026-02-20 | 125.93 | 128.17 | 124.63 | 126.58 | +0.317% | 131,951 | +38.647% |
| 2026-02-19 | 125.29 | 127.06 | 122.13 | 126.18 | +1.766% | 167,327 | +39.087% |
| 2026-02-18 | 125.94 | 127.09 | 123.18 | 123.99 | -0.959% | 115,470 | +41.544% |
| 2026-02-17 | 124.29 | 126.39 | 122.15 | 125.19 | +0.992% | 132,650 | +40.187% |
| 2026-02-13 | 120.34 | 124.70 | 120.24 | 123.96 | +3.162% | 183,017 | +41.578% |
| 2026-02-12 | 121.68 | 124.04 | 119.84 | 120.16 | -0.299% | 98,311 | +46.055% |
| 2026-02-11 | 124.36 | 124.50 | 120.25 | 120.52 | -0.536% | 98,663 | +45.619% |
| 2026-02-10 | 122.01 | 122.48 | 118.94 | 121.17 | -1.070% | 118,568 | +44.838% |
| 2026-02-09 | 121.33 | 124.12 | 120.61 | 122.48 | +1.156% | 207,351 | +43.289% |
| 2026-02-06 | 120.56 | 123.87 | 120.54 | 121.08 | +1.535% | 161,697 | +44.945% |
| 2026-02-05 | 117.02 | 121.36 | 117.02 | 119.25 | +0.455% | 301,143 | +47.170% |
| 2026-02-04 | 120.50 | 122.99 | 115.64 | 118.71 | -2.232% | 242,103 | +47.839% |
| 2026-02-03 | 116.51 | 121.80 | 115.81 | 121.42 | +5.564% | 238,368 | +44.540% |
| 2026-02-02 | 113.86 | 116.28 | 111.96 | 115.02 | +1.473% | 138,570 | +52.582% |
| 2026-01-30 | 110.50 | 113.39 | 108.62 | 113.35 | +1.459% | 150,720 | +54.830% |
| 2026-01-29 | 111.82 | 113.84 | 109.78 | 111.72 | +0.540% | 153,314 | +57.089% |
| 2026-01-28 | 111.89 | 112.01 | 109.15 | 111.12 | -0.153% | 125,244 | +57.937% |
| 2026-01-27 | 110.35 | 112.34 | 108.83 | 111.29 | +0.751% | 119,572 | +57.696% |
| 2026-01-26 | 111.99 | 112.65 | 109.66 | 110.46 | -2.135% | 92,515 | +58.881% |
| 2026-01-23 | 115.00 | 115.00 | 112.28 | 112.87 | -1.912% | 138,058 | +55.489% |
| 2026-01-22 | 115.22 | 117.07 | 114.54 | 115.07 | -0.139% | 140,890 | +52.516% |
| 2026-01-21 | 112.98 | 115.32 | 111.30 | 115.23 | +2.637% | 208,256 | +52.304% |
| 2026-01-20 | 113.60 | 114.77 | 111.44 | 112.27 | -1.724% | 186,013 | +56.320% |
| 2026-01-16 | 113.71 | 115.34 | 111.75 | 114.24 | +0.281% | 162,630 | +53.624% |
| 2026-01-15 | 111.05 | 115.01 | 110.06 | 113.92 | +2.207% | 167,645 | +54.055% |
| 2026-01-14 | 110.02 | 111.57 | 106.36 | 111.46 | +1.171% | 193,070 | +57.456% |
| 2026-01-13 | 110.59 | 111.57 | 109.61 | 110.17 | +0.842% | 97,861 | +59.299% |
| 2026-01-12 | 108.09 | 109.58 | 107.60 | 109.25 | +1.392% | 251,499 | +60.641% |
| 2026-01-09 | 106.42 | 110.00 | 106.42 | 107.75 | +2.055% | 198,804 | +62.877% |
| 2026-01-08 | 101.89 | 107.04 | 101.89 | 105.58 | +5.538% | 180,535 | +66.225% |
| 2026-01-07 | 101.68 | 102.94 | 100.03 | 100.04 | -0.990% | 102,938 | +75.430% |
| 2026-01-06 | 100.00 | 101.04 | 99.39 | 101.04 | +0.838% | 184,536 | +73.694% |
| 2026-01-05 | 98.01 | 101.22 | 98.00 | 100.20 | +3.512% | 121,376 | +75.150% |
| 2026-01-02 | 95.13 | 96.94 | 94.70 | 96.80 | +1.755% | 76,541 | +81.302% |
| 2025-12-31 | 95.56 | 95.69 | 94.00 | 95.13 | -0.021% | 59,813 | +84.484% |
| 2025-12-30 | 96.27 | 96.29 | 94.66 | 95.15 | -0.989% | 62,755 | +84.446% |
| 2025-12-29 | 96.30 | 96.80 | 95.15 | 96.10 | -0.373% | 68,578 | +82.622% |
| 2025-12-26 | 97.88 | 97.88 | 95.84 | 96.46 | -1.561% | 49,497 | +81.941% |
| 2025-12-24 | 97.91 | 98.55 | 97.12 | 97.99 | +0.123% | 52,692 | +79.100% |
| 2025-12-23 | 98.60 | 99.23 | 97.43 | 97.87 | -0.720% | 94,558 | +79.320% |
| 2025-12-22 | 95.00 | 98.99 | 94.80 | 98.58 | +4.605% | 143,611 | +78.028% |
| 2025-12-19 | 91.97 | 94.66 | 91.88 | 94.24 | +2.546% | 249,428 | +86.227% |
| 2025-12-18 | 93.00 | 94.05 | 91.69 | 91.90 | +0.218% | 89,457 | +90.968% |
| 2025-12-17 | 93.35 | 93.76 | 91.51 | 91.70 | -1.862% | 81,664 | +91.385% |
| 2025-12-16 | 92.50 | 94.22 | 92.40 | 93.44 | +0.592% | 118,353 | +87.821% |
| 2025-12-15 | 95.51 | 95.51 | 91.35 | 92.89 | -1.412% | 126,670 | +88.933% |
| 2025-12-12 | 96.50 | 98.45 | 93.36 | 94.22 | -0.936% | 140,830 | +86.266% |
| 2025-12-11 | 92.45 | 96.37 | 92.43 | 95.11 | +2.855% | 110,290 | +84.523% |
| 2025-12-10 | 89.98 | 94.52 | 89.42 | 92.47 | +1.985% | 105,641 | +89.791% |
| 2025-12-09 | 90.37 | 92.41 | 89.92 | 90.67 | +0.677% | 85,365 | +93.559% |
| 2025-12-08 | 90.45 | 90.72 | 88.38 | 90.06 | +0.693% | 73,018 | +94.870% |
| 2025-12-05 | 89.18 | 90.28 | 88.15 | 89.44 | -0.666% | 89,252 | +96.221% |
| 2025-12-04 | 90.62 | 91.61 | 89.51 | 90.04 | +0.111% | 75,196 | +94.913% |
| 2025-12-03 | 90.95 | 90.95 | 88.78 | 89.94 | -0.167% | 73,867 | +95.130% |
| 2025-12-02 | 90.30 | 91.70 | 88.56 | 90.09 | +0.558% | 107,400 | +94.805% |
| 2025-12-01 | 90.24 | 91.30 | 89.49 | 89.59 | -2.290% | 138,353 | +95.892% |
| 2025-11-28 | 91.88 | 91.88 | 90.08 | 91.69 | +0.548% | 44,179 | +91.406% |
| 2025-11-26 | 89.78 | 91.44 | 89.31 | 91.19 | +1.210% | 95,599 | +92.455% |
| 2025-11-25 | 87.22 | 90.47 | 86.39 | 90.10 | +3.243% | 96,372 | +94.784% |
| 2025-11-24 | 86.64 | 88.58 | 84.97 | 87.27 | +0.995% | 107,799 | +101.100% |
| 2025-11-21 | 86.33 | 87.66 | 84.76 | 86.41 | -0.438% | 178,250 | +103.101% |
| 2025-11-20 | 90.54 | 91.35 | 86.20 | 86.79 | -1.943% | 81,638 | +102.212% |
| 2025-11-19 | 88.50 | 89.58 | 87.38 | 88.51 | -0.192% | 93,554 | +98.283% |
| 2025-11-18 | 88.47 | 89.74 | 87.18 | 88.68 | -0.045% | 85,099 | +97.903% |
| 2025-11-17 | 90.65 | 91.72 | 88.27 | 88.72 | -2.900% | 95,250 | +97.813% |
| 2025-11-14 | 90.64 | 92.29 | 90.64 | 91.37 | -0.077% | 82,761 | +92.076% |
| 2025-11-13 | 95.56 | 95.56 | 91.12 | 91.44 | -4.770% | 85,721 | +91.929% |
| 2025-11-12 | 97.49 | 99.78 | 95.98 | 96.02 | -1.427% | 121,077 | +82.774% |
| 2025-11-11 | 96.18 | 97.46 | 95.05 | 97.41 | +1.153% | 124,738 | +80.166% |
| 2025-11-10 | 91.00 | 96.47 | 90.88 | 96.30 | +7.550% | 219,871 | +82.243% |
| 2025-11-07 | 89.01 | 89.90 | 87.24 | 89.54 | +0.437% | 110,558 | +96.002% |
| 2025-11-06 | 88.42 | 90.93 | 87.27 | 89.15 | -2.950% | 155,630 | +96.859% |
| 2025-11-05 | 90.79 | 92.23 | 89.88 | 91.86 | +0.569% | 140,042 | +91.052% |
| 2025-11-04 | 92.99 | 93.21 | 91.24 | 91.34 | -2.195% | 104,288 | +92.139% |
| 2025-11-03 | 91.13 | 93.53 | 90.45 | 93.39 | +1.787% | 134,124 | +87.922% |
| 2025-10-31 | 92.31 | 93.10 | 90.78 | 91.75 | -0.207% | 111,358 | +91.281% |
| 2025-10-30 | 93.35 | 95.09 | 91.67 | 91.94 | -1.584% | 121,847 | +90.885% |
| 2025-10-29 | 92.92 | 95.23 | 92.11 | 93.42 | +0.365% | 152,589 | +87.861% |
| 2025-10-28 | 92.55 | 96.30 | 88.20 | 93.08 | +0.011% | 463,696 | +88.547% |
| 2025-10-27 | 100.92 | 101.44 | 92.72 | 93.07 | -7.577% | 340,282 | +88.568% |
| 2025-10-24 | 101.13 | 101.47 | 99.28 | 100.70 | +0.821% | 193,798 | +74.280% |
| 2025-10-23 | 96.26 | 100.21 | 96.15 | 99.88 | +3.782% | 80,699 | +75.711% |
| 2025-10-22 | 95.38 | 96.39 | 94.39 | 96.24 | +1.103% | 182,105 | +82.357% |
| 2025-10-21 | 95.70 | 96.00 | 94.13 | 95.19 | -0.429% | 134,840 | +84.368% |
| 2025-10-20 | 92.70 | 95.99 | 92.70 | 95.60 | +3.981% | 100,302 | +83.577% |
| 2025-10-17 | 91.29 | 92.45 | 89.88 | 91.94 | +0.316% | 86,910 | +90.885% |
| 2025-10-16 | 93.23 | 93.82 | 91.19 | 91.65 | -1.335% | 160,468 | +91.489% |
| 2025-10-15 | 96.86 | 96.91 | 91.75 | 92.89 | -3.491% | 251,938 | +88.933% |
| 2025-10-14 | 93.93 | 96.41 | 92.73 | 96.25 | +2.057% | 137,038 | +82.338% |
| 2025-10-13 | 92.04 | 94.48 | 91.15 | 94.31 | +3.478% | 130,339 | +86.088% |
| 2025-10-10 | 96.45 | 97.35 | 90.96 | 91.14 | -5.973% | 272,182 | +92.561% |
| 2025-10-09 | 97.33 | 97.44 | 96.11 | 96.93 | -0.544% | 146,416 | +81.058% |
| 2025-10-08 | 97.31 | 97.48 | 95.98 | 97.46 | +1.079% | 65,609 | +80.074% |
| 2025-10-07 | 96.96 | 97.11 | 95.32 | 96.42 | -0.413% | 102,114 | +82.016% |
| 2025-10-06 | 94.93 | 97.00 | 94.92 | 96.82 | +2.131% | 73,379 | +81.264% |
| 2025-10-03 | 94.82 | 95.50 | 94.09 | 94.80 | +0.605% | 55,801 | +85.127% |
| 2025-10-02 | 95.06 | 95.96 | 93.39 | 94.23 | -1.257% | 77,396 | +86.246% |
| 2025-10-01 | 95.28 | 95.96 | 94.09 | 95.43 | -0.728% | 89,337 | +83.904% |
| 2025-09-30 | 93.27 | 96.49 | 92.86 | 96.13 | +2.879% | 103,469 | +82.565% |
| 2025-09-29 | 93.43 | 95.22 | 92.51 | 93.44 | +0.032% | 100,329 | +87.821% |
| 2025-09-26 | 92.16 | 93.81 | 91.91 | 93.41 | +1.943% | 66,010 | +87.881% |
| 2025-09-25 | 90.58 | 92.72 | 89.44 | 91.63 | +1.260% | 106,320 | +91.531% |
| 2025-09-24 | 93.86 | 93.86 | 90.45 | 90.49 | -3.642% | 117,100 | +93.944% |
| 2025-09-23 | 94.28 | 95.05 | 93.35 | 93.91 | -0.329% | 75,181 | +86.881% |
| 2025-09-22 | 93.31 | 94.53 | 92.81 | 94.22 | +0.266% | 124,478 | +86.266% |
| 2025-09-19 | 96.24 | 96.49 | 92.53 | 93.97 | -2.115% | 475,858 | +86.762% |
| 2025-09-18 | 95.08 | 96.13 | 93.80 | 96.00 | +1.095% | 161,720 | +82.813% |
| 2025-09-17 | 93.26 | 95.29 | 92.62 | 94.96 | +1.877% | 235,005 | +84.815% |
| 2025-09-16 | 92.41 | 93.78 | 92.41 | 93.21 | +1.271% | 93,278 | +88.285% |
| 2025-09-15 | 93.25 | 93.81 | 91.28 | 92.04 | -1.064% | 107,757 | +90.678% |
| 2025-09-12 | 93.00 | 94.09 | 92.62 | 93.03 | -0.204% | 109,382 | +88.649% |
| 2025-09-11 | 91.69 | 94.46 | 91.07 | 93.22 | +2.226% | 130,066 | +88.264% |
| 2025-09-10 | 89.39 | 91.53 | 89.39 | 91.19 | +1.888% | 151,534 | +92.455% |
| 2025-09-09 | 91.09 | 91.20 | 88.84 | 89.50 | -2.025% | 85,279 | +96.089% |
| 2025-09-08 | 90.86 | 92.09 | 90.82 | 91.35 | +0.995% | 83,375 | +92.118% |
| 2025-09-05 | 91.50 | 92.29 | 89.65 | 90.45 | -1.007% | 68,477 | +94.030% |
| 2025-09-04 | 90.45 | 91.56 | 89.76 | 91.37 | +1.816% | 78,402 | +92.076% |
| 2025-09-03 | 90.32 | 91.77 | 89.51 | 89.74 | -1.330% | 115,777 | +95.565% |
| 2025-09-02 | 90.02 | 91.88 | 89.81 | 90.95 | -0.296% | 102,007 | +92.963% |
| 2025-08-29 | 91.89 | 92.07 | 90.44 | 91.22 | -0.686% | 91,715 | +92.392% |
| 2025-08-28 | 92.60 | 93.03 | 91.14 | 91.85 | -0.390% | 101,046 | +91.072% |
| 2025-08-27 | 93.68 | 94.45 | 92.11 | 92.21 | -1.768% | 126,559 | +90.326% |
| 2025-08-26 | 94.00 | 95.93 | 93.26 | 93.87 | -0.032% | 143,181 | +86.961% |
| 2025-08-25 | 93.19 | 94.72 | 92.99 | 93.90 | +1.142% | 126,828 | +86.901% |
| 2025-08-22 | 90.09 | 93.04 | 89.90 | 92.84 | +3.918% | 133,028 | +89.035% |
| 2025-08-21 | 87.83 | 90.32 | 87.83 | 89.34 | +1.754% | 90,532 | +96.441% |
| 2025-08-20 | 87.75 | 88.60 | 87.06 | 87.80 | -0.091% | 66,976 | +99.886% |
| 2025-08-19 | 91.50 | 92.10 | 87.88 | 87.88 | -4.134% | 92,253 | +99.704% |
| 2025-08-18 | 91.19 | 92.11 | 91.19 | 91.67 | +0.076% | 86,350 | +91.448% |
| 2025-08-15 | 92.70 | 92.70 | 90.30 | 91.60 | +0.153% | 127,469 | +91.594% |
| 2025-08-14 | 91.71 | 92.40 | 91.08 | 91.46 | -0.974% | 84,664 | +91.887% |
| 2025-08-13 | 92.73 | 94.00 | 91.47 | 92.36 | -0.195% | 129,736 | +90.017% |
| 2025-08-12 | 89.87 | 93.24 | 89.66 | 92.54 | +3.814% | 126,748 | +89.648% |
| 2025-08-11 | 89.93 | 90.47 | 87.80 | 89.14 | -0.246% | 134,500 | +96.881% |
| 2025-08-08 | 92.51 | 92.78 | 88.01 | 89.36 | -2.722% | 135,074 | +96.397% |
| 2025-08-07 | 92.83 | 93.03 | 89.31 | 91.86 | +0.536% | 126,106 | +91.052% |
| 2025-08-06 | 90.82 | 92.56 | 88.50 | 91.37 | +0.219% | 118,377 | +92.076% |
| 2025-08-05 | 92.40 | 93.41 | 89.73 | 91.17 | -1.597% | 169,126 | +92.498% |
| 2025-08-04 | 90.16 | 92.75 | 89.97 | 92.65 | +3.427% | 148,941 | +89.423% |
| 2025-08-01 | 89.92 | 90.11 | 86.59 | 89.58 | -1.539% | 166,999 | +95.914% |
| 2025-07-31 | 91.24 | 91.88 | 90.15 | 90.98 | -0.601% | 129,884 | +92.900% |
| 2025-07-30 | 90.67 | 92.05 | 87.35 | 91.53 | +0.882% | 144,857 | +91.740% |
| 2025-07-29 | 91.32 | 92.58 | 90.15 | 90.73 | +0.033% | 110,321 | +93.431% |
| 2025-07-28 | 90.46 | 90.87 | 89.44 | 90.70 | +0.276% | 128,520 | +93.495% |
| 2025-07-25 | 89.12 | 91.24 | 88.31 | 90.45 | +1.984% | 113,697 | +94.030% |
| 2025-07-24 | 89.29 | 90.40 | 88.50 | 88.69 | -1.291% | 103,859 | +97.880% |
| 2025-07-23 | 88.26 | 90.09 | 88.04 | 89.85 | +1.813% | 101,969 | +95.326% |
| 2025-07-22 | 89.99 | 89.99 | 87.28 | 88.25 | -2.075% | 169,064 | +98.867% |
| 2025-07-21 | 90.00 | 91.60 | 87.89 | 90.12 | -0.464% | 183,681 | +94.740% |
| 2025-07-18 | 87.44 | 91.23 | 86.91 | 90.54 | +4.297% | 186,385 | +93.837% |
| 2025-07-17 | 86.56 | 87.28 | 86.07 | 86.81 | +0.358% | 223,401 | +102.166% |
| 2025-07-16 | 88.77 | 88.87 | 86.09 | 86.50 | -0.575% | 256,668 | +102.890% |
| 2025-07-15 | 88.46 | 89.06 | 86.66 | 87.00 | -1.650% | 203,180 | +101.724% |
| 2025-07-14 | 85.77 | 89.94 | 84.60 | 88.46 | +3.208% | 274,017 | +98.395% |
| 2025-07-11 | 84.43 | 86.21 | 83.46 | 85.71 | +2.121% | 99,616 | +104.760% |
| 2025-07-10 | 84.66 | 85.07 | 83.09 | 83.93 | -0.639% | 113,818 | +109.103% |
| 2025-07-09 | 84.72 | 84.82 | 83.05 | 84.47 | +0.536% | 96,662 | +107.766% |
| 2025-07-08 | 85.51 | 85.51 | 83.85 | 84.02 | -1.048% | 156,199 | +108.879% |
| 2025-07-07 | 84.81 | 85.64 | 84.36 | 84.91 | 0.000% | 86,933 | +106.689% |
| 2025-07-03 | 83.44 | 84.91 | 82.90 | 84.91 | +2.486% | 69,514 | +106.689% |
| 2025-07-02 | 82.44 | 83.42 | 81.50 | 82.85 | +0.157% | 90,193 | +111.829% |
| 2025-07-01 | 82.51 | 83.61 | 80.69 | 82.72 | +0.109% | 109,991 | +112.162% |
| 2025-06-30 | 86.27 | 86.27 | 81.87 | 82.63 | -4.219% | 252,794 | +112.393% |
| 2025-06-27 | 84.77 | 86.64 | 84.72 | 86.27 | +1.769% | 255,204 | +103.431% |
| 2025-06-26 | 82.47 | 85.11 | 82.03 | 84.77 | +3.039% | 181,856 | +107.031% |
| 2025-06-25 | 82.72 | 84.34 | 82.05 | 82.27 | -0.339% | 141,256 | +113.322% |
| 2025-06-24 | 81.45 | 82.69 | 80.67 | 82.55 | +1.500% | 159,009 | +112.598% |
| 2025-06-23 | 80.58 | 82.45 | 80.11 | 81.33 | +0.943% | 165,360 | +115.788% |
| 2025-06-20 | 80.45 | 80.90 | 79.77 | 80.57 | +0.738% | 341,013 | +117.823% |
| 2025-06-18 | 79.04 | 81.07 | 79.04 | 79.98 | +0.743% | 218,875 | +119.430% |
| 2025-06-17 | 77.50 | 80.40 | 77.50 | 79.39 | +2.241% | 257,046 | +121.061% |
| 2025-06-16 | 76.63 | 77.79 | 76.45 | 77.65 | +1.463% | 154,065 | +126.014% |
| 2025-06-13 | 76.02 | 78.16 | 76.02 | 76.53 | +0.170% | 126,816 | +129.322% |
| 2025-06-12 | 74.49 | 76.73 | 74.12 | 76.40 | +2.385% | 87,569 | +129.712% |
| 2025-06-11 | 74.32 | 74.81 | 73.77 | 74.62 | +0.838% | 118,538 | +135.192% |
| 2025-06-10 | 74.29 | 74.52 | 73.81 | 74.00 | +0.135% | 100,217 | +137.162% |
| 2025-06-09 | 74.06 | 74.22 | 73.17 | 73.90 | +0.176% | 71,517 | +137.483% |
| 2025-06-06 | 73.99 | 73.99 | 72.56 | 73.77 | +0.627% | 112,115 | +137.902% |
| 2025-06-05 | 72.61 | 73.46 | 72.00 | 73.31 | +1.327% | 80,133 | +139.394% |
| 2025-06-04 | 71.40 | 72.50 | 71.40 | 72.35 | +1.245% | 75,341 | +142.571% |
| 2025-06-03 | 70.66 | 71.46 | 70.25 | 71.46 | +1.737% | 56,720 | +145.592% |
| 2025-06-02 | 70.39 | 70.39 | 69.57 | 70.24 | -0.199% | 58,007 | +149.858% |
| 2025-05-30 | 69.86 | 70.84 | 69.00 | 70.38 | +0.744% | 83,721 | +149.361% |
| 2025-05-29 | 69.54 | 70.00 | 68.76 | 69.86 | +0.590% | 75,123 | +151.217% |
| 2025-05-28 | 69.30 | 69.90 | 69.06 | 69.45 | +0.231% | 60,801 | +152.700% |
| 2025-05-27 | 68.66 | 69.43 | 67.81 | 69.29 | +2.288% | 93,643 | +153.283% |
| 2025-05-23 | 66.75 | 67.80 | 66.24 | 67.74 | +0.714% | 61,211 | +159.079% |
| 2025-05-22 | 68.20 | 68.20 | 67.00 | 67.26 | -1.277% | 75,776 | +160.928% |
| 2025-05-21 | 69.29 | 69.34 | 67.35 | 68.13 | -1.688% | 75,599 | +157.596% |
| 2025-05-20 | 67.72 | 69.51 | 67.12 | 69.30 | +2.333% | 59,459 | +153.247% |
| 2025-05-19 | 67.56 | 67.92 | 66.83 | 67.72 | -0.368% | 57,729 | +159.155% |
| 2025-05-16 | 67.63 | 68.17 | 66.92 | 67.97 | +0.280% | 85,711 | +158.202% |
| 2025-05-15 | 66.50 | 67.78 | 66.12 | 67.78 | +2.309% | 77,147 | +158.926% |
| 2025-05-14 | 65.91 | 66.64 | 65.16 | 66.25 | +0.288% | 75,807 | +164.906% |
| 2025-05-13 | 67.30 | 67.50 | 65.94 | 66.06 | -0.647% | 54,630 | +165.668% |
| 2025-05-12 | 66.99 | 66.99 | 65.19 | 66.49 | +1.916% | 72,664 | +163.949% |
| 2025-05-09 | 66.81 | 66.81 | 64.51 | 65.24 | -2.218% | 66,247 | +169.007% |
| 2025-05-08 | 63.73 | 66.83 | 63.36 | 66.72 | +4.774% | 98,586 | +163.040% |
| 2025-05-07 | 61.42 | 65.61 | 61.42 | 63.68 | +4.634% | 137,972 | +175.597% |
| 2025-05-06 | 59.70 | 62.74 | 59.42 | 60.86 | +3.945% | 108,264 | +188.367% |
| 2025-05-05 | 58.58 | 59.08 | 58.10 | 58.55 | -0.763% | 66,083 | +199.744% |
| 2025-05-02 | 58.56 | 59.16 | 58.36 | 59.00 | +1.532% | 33,621 | +197.458% |
| 2025-05-01 | 57.12 | 58.29 | 56.77 | 58.11 | +1.378% | 51,697 | +202.013% |
| 2025-04-30 | 57.08 | 57.56 | 56.21 | 57.32 | -0.296% | 56,294 | +206.176% |
| 2025-04-29 | 56.82 | 57.53 | 56.75 | 57.49 | +1.126% | 32,030 | +205.270% |
| 2025-04-28 | 56.91 | 57.43 | 56.50 | 56.85 | -0.438% | 41,994 | +208.707% |
| 2025-04-25 | 56.62 | 57.24 | 56.32 | 57.10 | +1.349% | 38,128 | +207.356% |
| 2025-04-24 | 55.09 | 56.77 | 55.09 | 56.34 | +0.769% | 46,471 | +211.502% |
| 2025-04-23 | 56.14 | 57.12 | 55.66 | 55.91 | +1.784% | 61,435 | +213.897% |
| 2025-04-22 | 55.56 | 55.56 | 53.78 | 54.93 | -0.633% | 140,648 | +219.498% |
| 2025-04-21 | 55.98 | 55.98 | 54.55 | 55.28 | -2.332% | 80,565 | +217.475% |
| 2025-04-17 | 56.40 | 56.73 | 56.25 | 56.60 | +0.337% | 105,017 | +210.071% |
| 2025-04-16 | 56.65 | 57.11 | 55.90 | 56.41 | -0.424% | 56,973 | +211.115% |
| 2025-04-15 | 56.29 | 57.17 | 56.24 | 56.65 | 0.000% | 41,362 | +209.797% |