Dark

PDS
Precision Drilling Corporation
stock NYSE

At Close

Dec 19, 2025 3:59:30 PM EST

69.79USD+0.999%(+0.69)98,406

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-69.10)0

After-hours

Dec 18, 2025 4:00:30 PM EST

69.10USD-0.029%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-19	69.1700	70.770000	69.1600	69.7600	+0.955%	98,406	0.000%
2025-12-18	68.8400	69.320000	67.6800	69.1000	+1.603%	102,675	+0.955%
2025-12-17	67.9500	68.130000	66.9000	68.0100	+1.281%	102,970	+2.573%
2025-12-16	67.6800	68.040000	66.4400	67.1500	-1.698%	185,855	+3.887%
2025-12-15	69.1600	69.305000	67.7200	68.3100	-0.466%	91,418	+2.123%
2025-12-12	70.0800	71.382800	68.1400	68.6300	-2.403%	116,580	+1.647%
2025-12-11	70.0400	71.770000	69.6800	70.3200	-0.846%	151,974	-0.796%
2025-12-10	69.8300	71.035000	67.8700	70.9200	+1.765%	83,159	-1.636%
2025-12-09	67.8700	69.750000	67.8700	69.6900	+2.425%	70,137	+0.100%
2025-12-08	67.8900	69.560000	67.4500	68.0400	-0.322%	95,243	+2.528%
2025-12-05	66.9000	69.610000	66.9000	68.2600	+1.623%	85,654	+2.197%
2025-12-04	66.4400	67.670000	66.2500	67.1700	+0.720%	87,871	+3.856%
2025-12-03	64.1400	67.080000	63.8700	66.6900	+4.858%	120,990	+4.603%
2025-12-02	62.5900	63.760000	61.6200	63.6000	+1.033%	66,710	+9.686%
2025-12-01	61.1800	63.125000	60.9400	62.9500	+1.696%	58,447	+10.818%
2025-11-28	60.4700	62.740000	60.4700	61.9000	+2.927%	56,925	+12.698%
2025-11-26	59.6600	60.390000	59.2900	60.1400	+1.280%	61,878	+15.996%
2025-11-25	57.8500	59.840000	56.9500	59.3800	+2.432%	58,979	+17.481%
2025-11-24	56.5600	58.640000	56.4000	57.9700	+1.702%	56,017	+20.338%
2025-11-21	56.6700	57.395000	56.1000	57.0000	+0.088%	75,889	+22.386%
2025-11-20	58.5900	60.560000	56.5300	56.9500	-2.047%	68,657	+22.493%
2025-11-19	58.1100	58.420000	57.0900	58.1400	-0.666%	78,685	+19.986%
2025-11-18	57.5400	58.680000	57.3900	58.5300	+1.544%	36,988	+19.187%
2025-11-17	58.6000	59.060000	57.5700	57.6400	-1.554%	48,519	+21.027%
2025-11-14	56.5500	58.899900	56.3400	58.5500	+2.882%	55,820	+19.146%
2025-11-13	58.6000	59.170000	56.4300	56.9100	-3.231%	65,821	+22.580%
2025-11-12	60.7200	61.245000	58.5500	58.8100	-2.632%	76,536	+18.619%
2025-11-11	58.9000	60.780000	58.4700	60.4000	+2.721%	90,866	+15.497%
2025-11-10	58.4900	59.105000	57.8259	58.8000	+1.379%	63,807	+18.639%
2025-11-07	57.9500	58.000000	56.2300	58.0000	+0.764%	72,015	+20.276%
2025-11-06	57.5300	58.450000	56.7528	57.5600	-0.156%	84,865	+21.195%
2025-11-05	58.7000	59.417200	57.5300	57.6500	-1.772%	72,728	+21.006%
2025-11-04	58.9900	59.480000	58.2230	58.6900	-2.476%	69,188	+18.862%
2025-11-03	59.9100	60.340000	59.0200	60.1800	+0.451%	84,009	+15.919%
2025-10-31	59.3300	60.150000	58.7400	59.9100	+1.992%	108,571	+16.441%
2025-10-30	58.6000	59.507481	57.8501	58.7400	+0.171%	88,857	+18.761%
2025-10-29	58.5700	59.210000	58.1400	58.6400	+0.825%	88,284	+18.963%
2025-10-28	60.2000	60.200000	57.7050	58.1600	-3.549%	90,507	+19.945%
2025-10-27	60.2000	60.805000	59.1200	60.3000	+1.276%	85,672	+15.688%
2025-10-24	59.4300	60.720000	58.9400	59.5400	+1.396%	122,118	+17.165%
2025-10-23	55.5700	59.540000	55.0000	58.7200	+3.892%	226,925	+18.801%
2025-10-22	55.4000	56.720000	55.2362	56.5200	+3.120%	94,420	+23.425%
2025-10-21	55.1300	55.440000	54.0000	54.8100	-0.055%	71,934	+27.276%
2025-10-20	54.4000	54.970000	54.3400	54.8400	+1.181%	73,750	+27.206%
2025-10-17	54.4100	54.600000	53.6800	54.2000	-0.092%	61,695	+28.708%
2025-10-16	55.5300	56.000000	54.0000	54.2500	-2.023%	56,232	+28.590%
2025-10-15	55.0500	55.760000	54.8396	55.3700	+1.727%	67,448	+25.989%
2025-10-14	54.1000	54.600000	53.4800	54.4300	-0.421%	73,475	+28.165%
2025-10-13	54.4800	55.050000	53.5600	54.6600	+2.187%	58,383	+27.625%
2025-10-10	56.1500	56.880000	53.4200	53.4900	-5.227%	118,621	+30.417%
2025-10-09	57.1800	57.710000	56.1100	56.4400	-0.982%	79,299	+23.600%
2025-10-08	57.9400	57.940000	56.5700	57.0000	-1.145%	69,041	+22.386%
2025-10-07	57.5300	58.090000	57.1000	57.6600	+0.470%	103,511	+20.985%
2025-10-06	59.1100	59.110000	57.3100	57.3900	-1.188%	77,971	+21.554%
2025-10-03	57.4400	58.230000	57.0001	58.0800	+1.966%	60,933	+20.110%
2025-10-02	56.6900	57.290000	56.3700	56.9600	0.000%	47,668	+22.472%
2025-10-01	55.7100	57.305000	55.7100	56.9600	+1.065%	96,062	+22.472%
2025-09-30	56.9200	56.920000	55.5300	56.3600	-0.827%	66,107	+23.776%
2025-09-29	58.9600	59.090000	56.8300	56.8300	-3.825%	78,673	+22.752%
2025-09-26	58.4100	59.530000	58.3300	59.0900	+1.286%	69,076	+18.057%
2025-09-25	58.2300	58.828300	57.9100	58.3400	-0.444%	57,186	+19.575%
2025-09-24	58.7900	59.790000	58.2600	58.6000	+0.687%	60,118	+19.044%
2025-09-23	58.2600	60.010000	58.0500	58.2000	+0.779%	106,004	+19.863%
2025-09-22	56.9000	58.240000	56.8300	57.7500	+1.316%	53,290	+20.797%
2025-09-19	57.5400	57.740000	56.6400	57.0000	-1.639%	92,348	+22.386%
2025-09-18	58.2100	58.220000	57.1100	57.9500	+0.035%	55,788	+20.380%
2025-09-17	58.7700	59.235000	57.8900	57.9300	-0.957%	51,636	+20.421%
2025-09-16	58.1300	59.360000	58.0100	58.4900	+1.369%	87,779	+19.268%
2025-09-15	57.6500	58.210000	57.0100	57.7000	+0.261%	70,429	+20.901%
2025-09-12	57.2300	58.795000	56.9900	57.5500	+1.178%	130,013	+21.216%
2025-09-11	56.8000	56.910000	55.8500	56.8800	-0.455%	110,949	+22.644%
2025-09-10	57.0600	57.295000	56.2000	57.1400	+0.829%	69,656	+22.086%
2025-09-09	56.5700	57.835000	56.3400	56.6700	+0.765%	109,742	+23.099%
2025-09-08	57.0500	57.400000	54.8850	56.2400	-0.934%	135,317	+24.040%
2025-09-05	57.9100	58.370000	56.6000	56.7700	-2.591%	49,873	+22.882%
2025-09-04	57.4500	58.460000	56.7100	58.2800	+1.586%	45,259	+19.698%
2025-09-03	58.2200	58.363100	57.2050	57.3700	-2.216%	58,665	+21.597%
2025-09-02	57.5100	58.790000	56.7600	58.6700	+1.453%	59,228	+18.902%
2025-08-29	56.4300	57.905000	56.4300	57.8300	+2.535%	72,675	+20.629%
2025-08-28	56.8000	57.230000	56.3100	56.4000	-1.122%	72,756	+23.688%
2025-08-27	56.1500	57.150000	55.9000	57.0400	+1.875%	76,394	+22.300%
2025-08-26	56.3800	57.030000	55.9100	55.9900	-1.443%	74,763	+24.594%
2025-08-25	57.1500	57.370000	56.8000	56.8100	-0.699%	61,857	+22.795%
2025-08-22	54.7300	57.450000	54.4100	57.2100	+5.088%	78,232	+21.937%
2025-08-21	53.4600	54.520000	52.8650	54.4400	+1.814%	38,293	+28.141%
2025-08-20	53.4000	53.660000	52.5300	53.4700	+0.281%	52,249	+30.466%
2025-08-19	54.0000	54.470000	53.1850	53.3200	-1.985%	66,957	+30.833%
2025-08-18	53.9500	54.757500	53.4900	54.4000	+0.685%	103,935	+28.235%
2025-08-15	54.9200	55.060000	53.9201	54.0300	-1.835%	44,810	+29.113%
2025-08-14	55.5200	55.520000	54.4350	55.0400	-0.989%	41,905	+26.744%
2025-08-13	56.0500	56.090000	54.6700	55.5900	-0.341%	52,973	+25.490%
2025-08-12	54.7600	56.440000	54.7600	55.7800	+2.012%	111,244	+25.063%
2025-08-11	55.2500	55.420000	54.1700	54.6800	-0.401%	93,191	+27.579%
2025-08-08	55.0700	55.388600	54.2200	54.9000	+0.697%	56,579	+27.067%
2025-08-07	54.7000	55.475000	54.1300	54.5200	+0.553%	90,937	+27.953%
2025-08-06	55.1800	56.000000	53.9000	54.2200	-0.968%	95,722	+28.661%
2025-08-05	54.0700	54.800000	53.5350	54.7500	+2.184%	72,445	+27.416%
2025-08-04	54.1900	55.080000	53.1700	53.5800	-1.107%	47,502	+30.198%
2025-08-01	56.0400	56.375000	53.6150	54.1800	-3.800%	76,603	+28.756%
2025-07-31	55.8100	57.070000	55.1550	56.3200	+0.536%	129,196	+23.864%
2025-07-30	55.0000	56.800000	53.0400	56.0200	+6.502%	245,964	+24.527%
2025-07-29	53.3600	53.360000	52.0200	52.6000	-1.369%	81,661	+32.624%
2025-07-28	52.4900	53.560000	52.4900	53.3300	+2.597%	85,316	+30.808%
2025-07-25	52.8700	52.870000	51.6350	51.9800	-1.590%	73,338	+34.205%
2025-07-24	53.0000	53.780000	52.5200	52.8200	-0.509%	80,588	+32.071%
2025-07-23	51.6500	53.109900	51.3650	53.0900	+3.955%	159,172	+31.400%
2025-07-22	49.3300	51.320000	49.3300	51.0700	+3.193%	81,553	+36.597%
2025-07-21	51.4300	51.560000	49.3000	49.4900	-3.245%	77,426	+40.958%
2025-07-18	52.1900	52.295000	51.1500	51.1500	-0.525%	93,836	+36.383%
2025-07-17	49.9400	51.780000	49.9400	51.4200	+2.471%	129,640	+35.667%
2025-07-16	49.9600	50.230000	48.5900	50.1800	+0.925%	86,241	+39.020%
2025-07-15	49.8000	50.065000	49.4000	49.7200	-0.121%	110,565	+40.306%
2025-07-14	50.0000	50.060000	49.0600	49.7800	-1.718%	68,636	+40.137%
2025-07-11	50.9300	51.210000	50.5000	50.6500	-1.113%	47,080	+37.730%
2025-07-10	50.9200	51.490000	50.4600	51.2200	+0.254%	65,466	+36.197%
2025-07-09	51.8500	52.240000	50.9900	51.0900	-1.352%	63,304	+36.543%
2025-07-08	49.5300	52.315000	49.5300	51.7900	+4.289%	130,238	+34.698%
2025-07-07	50.0400	50.940000	48.9800	49.6600	-1.722%	91,835	+40.475%
2025-07-03	51.0000	51.505000	50.4000	50.5300	-0.571%	85,273	+38.057%
2025-07-02	48.1700	50.860000	47.9600	50.8200	+6.318%	157,294	+37.269%
2025-07-01	47.2500	48.760000	46.4400	47.8000	+1.185%	77,487	+45.941%
2025-06-30	47.2000	47.660000	46.6900	47.2400	+0.148%	83,595	+47.671%
2025-06-27	47.2500	47.825000	46.7600	47.1700	+0.340%	92,683	+47.891%
2025-06-26	46.1200	47.280000	46.1200	47.0100	+1.952%	109,159	+48.394%
2025-06-25	46.1600	46.670000	45.9700	46.1100	-0.346%	100,940	+51.290%
2025-06-24	47.6900	48.210000	46.2000	46.2700	-3.664%	161,795	+50.767%
2025-06-23	50.6400	50.970000	47.9100	48.0300	-4.966%	201,968	+45.243%
2025-06-20	51.1700	51.170000	50.2200	50.5400	-1.018%	100,662	+38.029%
2025-06-18	51.5500	52.010000	50.4700	51.0600	-0.951%	152,382	+36.624%
2025-06-17	50.9800	52.070000	50.7650	51.5500	+1.797%	167,835	+35.325%
2025-06-16	51.0200	51.020000	49.6500	50.6400	-0.978%	122,305	+37.757%
2025-06-13	51.0000	51.680000	49.9000	51.1400	+2.362%	167,852	+36.410%
2025-06-12	50.0500	50.625000	49.3150	49.9600	-1.206%	89,746	+39.632%
2025-06-11	50.1500	50.790000	49.4550	50.5700	+1.812%	114,336	+37.947%
2025-06-10	49.1700	50.610000	49.0200	49.6700	+1.992%	88,920	+40.447%
2025-06-09	48.3600	49.470000	48.0000	48.7000	+1.925%	128,760	+43.244%
2025-06-06	46.7500	48.315000	46.7300	47.7800	+3.241%	140,488	+46.003%
2025-06-05	46.7900	46.970000	45.9800	46.2800	-0.537%	66,491	+50.735%
2025-06-04	47.1000	47.550000	45.9100	46.5300	-1.000%	88,607	+49.925%
2025-06-03	44.2400	47.140000	43.8100	47.0000	+6.431%	95,410	+48.426%
2025-06-02	44.2800	44.885000	43.5000	44.1600	+2.555%	166,691	+57.971%
2025-05-30	42.6200	43.270000	42.3100	43.0600	+0.163%	102,979	+62.007%
2025-05-29	42.8600	43.165800	42.6100	42.9900	+0.632%	69,595	+62.270%
2025-05-28	43.1400	43.465000	42.5400	42.7200	-0.164%	71,181	+63.296%
2025-05-27	42.6000	42.870000	41.9500	42.7900	+1.398%	84,648	+63.029%
2025-05-23	40.3900	42.310000	40.3900	42.2000	+2.801%	56,452	+65.308%
2025-05-22	40.9800	41.370000	40.4450	41.0500	-0.941%	72,481	+69.939%
2025-05-21	42.1300	42.815000	41.4100	41.4400	-2.379%	85,086	+68.340%
2025-05-20	42.9200	43.280000	42.4100	42.4500	+0.094%	68,692	+64.335%
2025-05-19	42.6500	42.650000	41.8450	42.4100	-2.123%	54,662	+64.490%
2025-05-16	43.7700	43.800000	43.0000	43.3300	-1.186%	62,655	+60.997%
2025-05-15	44.5700	44.570000	43.2303	43.8500	-2.491%	90,933	+59.088%
2025-05-14	45.0300	45.700000	44.7650	44.9700	-1.078%	76,761	+55.126%
2025-05-13	44.6900	45.850000	44.4700	45.4600	+2.134%	79,930	+53.454%
2025-05-12	44.1500	45.075000	44.0100	44.5100	+5.424%	111,400	+56.729%
2025-05-09	41.5000	42.360000	41.2500	42.2200	+2.900%	79,011	+65.230%
2025-05-08	40.3400	41.360000	40.1800	41.0300	+3.142%	97,172	+70.022%
2025-05-07	41.2500	41.250000	39.6700	39.7800	-2.715%	98,010	+75.365%
2025-05-06	41.6000	42.015000	40.8900	40.8900	-0.849%	123,147	+70.604%
2025-05-05	42.3100	42.660000	41.2400	41.2400	-4.471%	81,885	+69.156%
2025-05-02	43.8700	44.050000	42.7300	43.1700	+0.372%	100,070	+61.594%
2025-05-01	41.7200	43.490000	41.7200	43.0100	+3.092%	109,958	+62.195%
2025-04-30	42.7400	42.740000	41.1900	41.7200	-3.604%	159,694	+67.210%
2025-04-29	42.9900	44.000000	42.5700	43.2800	+0.208%	138,033	+61.183%
2025-04-28	43.0200	43.480000	42.4400	43.1900	+0.442%	103,331	+61.519%
2025-04-25	42.0800	43.140000	42.0800	43.0000	-0.186%	114,822	+62.233%
2025-04-24	42.7700	43.550000	42.2900	43.0800	+1.269%	209,632	+61.931%
2025-04-23	43.4500	43.930000	42.0600	42.5400	-1.116%	152,687	+63.987%
2025-04-22	42.9200	43.580000	42.2300	43.0200	+2.113%	121,521	+62.157%
2025-04-21	42.9300	42.930000	41.5525	42.1300	-3.060%	85,480	+65.583%
2025-04-17	42.7500	43.980000	42.3200	43.4600	+3.108%	123,583	+60.515%
2025-04-16	42.5300	43.344800	41.7300	42.1500	+0.143%	141,013	+65.504%
2025-04-15	41.9600	42.590000	41.5000	42.0900	+0.549%	121,405	+65.740%
2025-04-14	43.7100	43.820100	41.2000	41.8600	-1.552%	115,632	+66.651%
2025-04-11	41.3700	42.900000	40.6200	42.5200	+3.961%	167,754	+64.064%
2025-04-10	42.0400	42.460000	39.9600	40.9000	-7.277%	264,909	+70.562%
2025-04-09	36.3000	44.620000	36.2000	44.1100	+15.957%	339,820	+58.150%
2025-04-08	41.6500	41.660000	37.3700	38.0400	-5.678%	304,062	+83.386%
2025-04-07	37.7400	40.910000	36.7450	40.3300	+1.998%	289,043	+72.973%
2025-04-04	42.1400	42.140000	38.3825	39.5400	-9.911%	404,521	+76.429%
2025-04-03	46.0000	46.970000	43.6400	43.8900	-8.753%	395,816	+58.943%
2025-04-02	46.9300	48.150000	46.9300	48.1000	+0.670%	226,137	+45.031%
2025-04-01	46.1800	48.040000	45.4200	47.7800	+2.488%	203,827	+46.003%
2025-03-31	44.8200	46.970000	44.3300	46.6200	+2.778%	270,453	+49.635%
2025-03-28	46.4700	46.470000	45.2600	45.3600	-2.828%	124,089	+53.792%
2025-03-27	46.7900	47.140000	45.9500	46.6800	-0.913%	85,117	+49.443%
2025-03-26	47.4000	47.940000	46.7100	47.1100	+0.426%	89,246	+48.079%
2025-03-25	45.6700	47.180000	45.6700	46.9100	+2.045%	106,048	+48.710%
2025-03-24	45.5700	46.290000	45.3000	45.9700	+2.201%	105,221	+51.751%
2025-03-21	44.7300	45.310000	44.4950	44.9800	-1.056%	58,740	+55.091%
2025-03-20	45.2000	45.846600	45.0500	45.4600	-0.154%	67,494	+53.454%
2025-03-19	44.5100	45.805000	44.5100	45.5300	+2.315%	77,087	+53.218%
2025-03-18	45.1900	45.240000	44.2100	44.5000	-1.330%	93,111	+56.764%
2025-03-17	45.0900	45.550000	44.4400	45.1000	+0.940%	127,090	+54.678%
2025-03-14	44.0800	45.037500	43.7600	44.6800	+3.021%	111,478	+56.132%
2025-03-13	44.5500	45.110000	43.1200	43.3700	-2.474%	143,602	+60.849%
2025-03-12	44.3100	44.730000	43.6800	44.4700	+1.345%	132,450	+56.870%
2025-03-11	44.6100	45.220000	43.0000	43.8800	-0.318%	139,118	+58.979%
2025-03-10	46.4400	46.440000	43.3500	44.0200	-5.211%	170,397	+58.473%
2025-03-07	46.9000	48.220000	46.3200	46.4400	-0.022%	112,808	+50.215%
2025-03-06	45.5800	47.355000	45.3600	46.4500	+1.552%	214,810	+50.183%
2025-03-05	45.1500	46.750000	44.6000	45.7400	+0.727%	181,261	+52.514%
2025-03-04	45.5500	45.590000	43.6300	45.4100	-1.283%	204,169	+53.623%
2025-03-03	49.9000	50.270000	45.5600	46.0000	-7.593%	230,834	+51.652%
2025-02-28	50.0000	50.140000	49.1100	49.7800	-0.698%	139,861	+40.137%
2025-02-27	50.6500	51.220000	50.1300	50.1300	-0.870%	95,491	+39.158%
2025-02-26	52.2000	52.200000	50.5300	50.5700	-2.731%	114,330	+37.947%
2025-02-25	53.1200	53.610000	51.6050	51.9900	-2.713%	188,148	+34.180%
2025-02-24	54.2400	54.430000	53.2700	53.4400	-1.000%	108,454	+30.539%
2025-02-21	54.7000	54.760000	53.4600	53.9800	-1.694%	171,079	+29.233%
2025-02-20	55.0400	55.210000	53.9600	54.9100	+0.146%	58,693	+27.044%
2025-02-19	55.2700	55.290000	54.4800	54.8300	-0.128%	117,299	+27.230%
2025-02-18	54.4400	55.580000	53.9500	54.9000	+0.513%	201,013	+27.067%
2025-02-14	56.0000	56.040000	54.3800	54.6200	-2.044%	128,135	+27.719%
2025-02-13	55.3800	57.250000	53.3100	55.7600	-0.836%	198,715	+25.108%
2025-02-12	56.4000	57.040000	55.9900	56.2300	-1.334%	77,235	+24.062%
2025-02-11	56.9100	58.110000	56.7850	56.9900	-0.140%	80,544	+22.407%
2025-02-10	56.6100	57.180000	56.2700	57.0700	+1.783%	82,298	+22.236%
2025-02-07	57.2500	57.330000	56.0000	56.0700	-0.743%	115,836	+24.416%
2025-02-06	57.9500	58.040000	56.1950	56.4900	-2.351%	78,618	+23.491%
2025-02-05	57.5600	58.510000	57.4500	57.8500	-0.670%	46,703	+20.588%
2025-02-04	55.2100	58.560000	55.2100	58.2400	+4.824%	112,031	+19.780%
2025-02-03	57.4200	57.650000	54.4900	55.5600	-4.683%	149,073	+25.558%
2025-01-31	59.5200	59.770000	58.2900	58.2900	-2.915%	55,573	+19.677%
2025-01-30	61.0300	61.365000	59.5700	60.0400	-1.622%	80,130	+16.189%
2025-01-29	59.8000	61.155000	59.3450	61.0300	+2.159%	81,658	+14.304%
2025-01-28	61.3000	61.500000	59.0600	59.7400	-2.640%	119,906	+16.773%
2025-01-27	62.6700	62.810000	60.6650	61.3600	-3.065%	70,599	+13.690%
2025-01-24	63.6700	64.242500	62.4100	63.3000	-0.566%	70,997	+10.205%
2025-01-23	66.0000	66.330000	63.5200	63.6600	-3.016%	82,935	+9.582%
2025-01-22	65.2700	66.660000	64.5900	65.6400	+0.490%	67,374	+6.277%
2025-01-21	66.1900	66.190000	64.6600	65.3200	-0.076%	62,608	+6.797%
2025-01-17	66.3300	67.350000	65.0150	65.3700	-0.985%	61,478	+6.716%
2025-01-16	65.4700	66.280000	64.6900	66.0200	+0.319%	70,734	+5.665%
2025-01-15	65.8900	66.080000	64.8800	65.8100	+0.982%	91,289	+6.002%
2025-01-14	63.9000	65.280000	63.8800	65.1700	+1.558%	67,495	+7.043%
2025-01-13	65.0100	66.260000	63.7600	64.1700	-0.896%	58,007	+8.711%
2025-01-10	64.6800	65.540000	63.6049	64.7500	+0.983%	80,475	+7.737%
2025-01-08	65.7700	65.770000	63.5300	64.1200	-3.244%	47,289	+8.796%
2025-01-07	64.6300	67.220000	64.1950	66.2700	+4.642%	105,312	+5.266%
2025-01-06	64.2400	65.450000	63.1200	63.3300	-0.581%	76,380	+10.153%
2025-01-03	63.4700	63.790000	62.2900	63.7000	+0.967%	54,907	+9.513%
2025-01-02	62.0000	63.855000	61.8900	63.0900	+3.308%	66,147	+10.572%
2024-12-31	59.4200	61.765000	59.4200	61.0700	+2.811%	50,415	+14.230%
2024-12-30	58.3100	59.981800	57.6200	59.4000	+2.964%	59,464	+17.441%
2024-12-27	57.9500	59.000000	57.6000	57.6900	-0.757%	37,959	+20.922%
2024-12-26	58.3200	58.320000	57.6000	58.1300	-0.581%	19,026	+20.007%
2024-12-24	58.0000	58.700000	57.4750	58.4700	+0.863%	22,782	+19.309%
2024-12-23	56.6100	58.205000	56.6100	57.9700	+2.457%	72,477	+20.338%
2024-12-20	55.3300	57.680000	55.3300	56.5800	+1.289%	104,331	+23.294%
2024-12-19	57.6400	58.931900	55.8200	55.8600	-1.516%	73,813	+24.884%
2024-12-18	58.4600	59.170000	56.4000	56.7200	-2.976%	74,191	+22.990%
2024-12-17	58.2700	58.640000	57.1550	58.4600	-1.016%	54,281	+19.329%
2024-12-16	59.7000	60.490000	58.9601	59.0600	-2.138%	70,056	+18.117%
2024-12-13	61.7100	61.710000	59.9850	60.3500	-1.598%	37,486	+15.592%
2024-12-12	61.2100	61.680000	60.2477	61.3300	-0.341%	60,390	+13.745%
2024-12-11	60.8700	61.880000	60.5050	61.5400	+1.551%	45,530	+13.357%
2024-12-10	61.0100	61.310000	60.3200	60.6000	+0.265%	46,885	+15.116%
2024-12-09	59.7900	61.550000	59.6300	60.4400	+2.475%	63,196	+15.420%
2024-12-06	60.9100	60.910000	58.3200	58.9800	-3.753%	61,354	+18.277%
2024-12-05	61.1200	61.840000	60.7400	61.2800	+0.989%	41,011	+13.838%
2024-12-04	63.3200	63.320000	60.1900	60.6800	-3.253%	53,657	+14.964%
2024-12-03	63.0600	63.160000	61.9400	62.7200	+0.497%	45,785	+11.224%
2024-12-02	63.1100	63.460000	61.7800	62.4100	-1.203%	47,857	+11.777%
2024-11-29	62.8000	63.790000	62.8000	63.1700	+1.169%	34,853	+10.432%
2024-11-27	62.1700	63.200000	61.8000	62.4400	+1.364%	39,635	+11.723%
2024-11-26	64.3100	64.310000	61.1700	61.6000	-4.644%	87,097	+13.247%
2024-11-25	66.5200	66.580000	64.0100	64.6000	-2.682%	63,892	+7.988%
2024-11-22	66.3600	66.710000	65.5700	66.3800	+0.378%	65,890	+5.092%
2024-11-21	66.0000	67.050000	65.4800	66.1300	+1.520%	80,877	+5.489%
2024-11-20	63.1900	65.360000	63.0700	65.1400	+3.776%	99,917	+7.092%
2024-11-19	62.1600	63.320000	61.8100	62.7700	-0.413%	54,273	+11.136%
2024-11-18	62.9000	63.850000	62.8100	63.0300	+1.172%	106,454	+10.677%
2024-11-15	63.2500	64.310000	62.0400	62.3000	-2.090%	69,037	+11.974%
2024-11-14	62.5800	65.150000	62.5800	63.6300	+2.250%	100,822	+9.634%
2024-11-13	63.5000	63.740000	61.9200	62.2300	-1.907%	102,562	+12.100%
2024-11-12	63.7900	64.770000	62.8850	63.4400	-1.061%	66,785	+9.962%
2024-11-11	63.9100	64.390000	63.3400	64.1200	+0.329%	145,866	+8.796%
2024-11-08	64.5800	65.350000	63.6186	63.9100	-2.263%	63,509	+9.153%
2024-11-07	63.5400	65.679043	63.5400	65.3900	+2.108%	68,592	+6.683%
2024-11-06	63.4600	64.330000	62.6600	64.0400	+3.440%	137,864	+8.932%
2024-11-05	61.8700	62.090000	60.9600	61.9100	+0.929%	49,995	+12.680%
2024-11-04	59.7600	61.830000	59.7600	61.3400	+3.527%	70,642	+13.727%
2024-11-01	60.9700	61.165000	59.0456	59.2500	-1.332%	66,021	+17.738%
2024-10-31	61.8000	61.800000	59.4650	60.0500	-1.831%	96,034	+16.170%
2024-10-30	58.8800	62.775000	57.5500	61.1700	+7.034%	216,058	+14.043%
2024-10-29	58.0000	58.220000	56.5700	57.1500	-1.329%	149,176	+22.065%
2024-10-28	57.2000	57.960000	56.6900	57.9200	-1.580%	80,023	+20.442%
2024-10-25	58.8500	58.850000	57.9800	58.8500	+1.169%	83,460	+18.539%
2024-10-24	58.1000	58.220000	56.7200	58.1700	+0.397%	71,251	+19.924%
2024-10-23	58.8700	58.880000	57.5100	57.9400	-1.763%	65,757	+20.400%
2024-10-22	60.3500	60.350000	58.9600	58.9800	-1.585%	79,760	+18.277%
2024-10-21	61.1600	61.160000	59.5300	59.9300	-0.893%	59,607	+16.402%
2024-10-18	60.0800	60.480000	59.1100	60.4700	+0.017%	60,715	+15.363%
2024-10-17	60.4300	61.200000	59.8000	60.4600	-0.149%	72,157	+15.382%
2024-10-16	60.5400	60.800000	59.7500	60.5500	+0.950%	45,437	+15.211%
2024-10-15	60.8000	61.505000	59.8100	59.9800	-4.246%	69,181	+16.305%
2024-10-14	62.7000	63.220000	62.4500	62.6400	-0.996%	20,803	+11.367%
2024-10-11	62.8100	63.410000	62.6000	63.2700	+0.797%	72,967	+10.258%
2024-10-10	62.5400	63.370000	61.9851	62.7700	+0.384%	55,223	+11.136%
2024-10-09	62.3000	63.350000	62.0727	62.5300	-0.699%	27,085	+11.562%
2024-10-08	64.4100	64.410000	62.5001	62.9700	-3.701%	65,082	+10.783%
2024-10-07	65.4200	65.740000	64.7100	65.3900	+0.786%	54,269	+6.683%
2024-10-04	64.7300	65.090000	63.9000	64.8800	+0.886%	54,269	+7.522%
2024-10-03	62.9300	64.480000	62.2850	64.3100	+2.633%	71,780	+8.475%
2024-10-02	63.7200	63.770000	61.5400	62.6600	-0.397%	59,351	+11.331%
2024-10-01	61.1700	63.620000	61.1700	62.9100	+2.044%	81,126	+10.889%
2024-09-30	61.3000	62.724900	60.8000	61.6500	-0.420%	53,474	+13.155%
2024-09-27	61.5800	62.060000	60.6200	61.9100	+2.061%	76,385	+12.680%
2024-09-26	61.9600	62.430000	60.1700	60.6600	-3.145%	77,119	+15.002%
2024-09-25	65.2100	65.240000	62.5800	62.6300	-4.716%	52,089	+11.384%
2024-09-24	66.3000	66.740000	65.6200	65.7300	+1.045%	43,574	+6.131%
2024-09-23	66.9200	67.375000	64.7800	65.0500	-2.225%	59,574	+7.241%
2024-09-20	66.0000	67.400000	65.6900	66.5300	-0.835%	49,590	+4.855%
2024-09-19	67.4600	67.460000	65.5700	67.0900	+2.994%	60,694	+3.980%
2024-09-18	66.0900	67.020000	64.8150	65.1400	-1.571%	56,912	+7.092%
2024-09-17	64.5550	66.210000	64.5550	66.1800	+2.287%	74,773	+5.409%
2024-09-16	64.8300	65.460000	63.6900	64.7000	+1.954%	42,437	+7.821%
2024-09-13	65.0000	65.000000	62.9550	63.4600	+0.095%	49,177	+9.928%
2024-09-12	63.2000	64.135000	62.1800	63.4000	+1.505%	32,487	+10.032%
2024-09-11	62.7900	63.020000	59.9800	62.4600	-0.032%	66,200	+11.687%
2024-09-10	65.4100	65.410000	61.2400	62.4800	-5.103%	82,191	+11.652%
2024-09-09	64.7200	66.800000	64.0600	65.8400	+1.168%	53,596	+5.954%
2024-09-06	67.9700	68.160000	64.6600	65.0800	-4.083%	57,255	+7.191%
2024-09-05	67.9100	68.030000	66.3500	67.8500	+1.238%	48,359	+2.815%
2024-09-04	68.4800	68.900000	66.8800	67.0200	-1.673%	55,323	+4.088%
2024-09-03	70.6100	70.880000	67.8500	68.1600	-5.739%	74,188	+2.347%
2024-08-30	72.6500	72.690000	71.4350	72.3100	-1.445%	21,059	-3.526%
2024-08-29	73.9400	74.170000	72.7800	73.3700	-0.014%	28,424	-4.920%
2024-08-28	71.6000	73.410000	71.3400	73.3800	+1.256%	45,131	-4.933%
2024-08-27	73.6400	74.140000	72.1000	72.4700	-2.305%	25,554	-3.739%
2024-08-26	73.5400	75.190000	73.2600	74.1800	+2.416%	47,884	-5.958%
2024-08-23	69.5500	72.680000	69.5500	72.4300	+5.445%	34,578	-3.686%
2024-08-22	69.6600	69.660000	68.4700	68.6900	-0.550%	44,701	+1.558%
2024-08-21	69.3000	69.930000	68.4750	69.0700	+0.729%	45,568	+0.999%
2024-08-20	70.4800	70.660000	68.5600	68.5700	-3.013%	34,563	+1.735%
2024-08-19	70.4300	71.280000	70.1950	70.7000	+1.159%	30,105	-1.330%
2024-08-16	70.0600	71.115000	69.7900	69.8900	-1.271%	24,952	-0.186%
2024-08-15	70.3800	70.910000	69.3600	70.7900	+2.372%	31,611	-1.455%
2024-08-14	70.2300	70.350000	69.1400	69.1500	-1.059%	32,192	+0.882%
2024-08-13	69.5400	70.140000	68.7330	69.8900	+0.431%	47,519	-0.186%
2024-08-12	69.0600	70.635700	68.5700	69.5900	+1.636%	35,097	+0.244%
2024-08-09	68.6400	68.745000	67.6450	68.4700	-0.277%	39,537	+1.884%
2024-08-08	68.1300	69.500000	68.1200	68.6600	+1.568%	51,071	+1.602%
2024-08-07	69.7600	70.420000	66.9500	67.6000	-0.074%	56,485	+3.195%
2024-08-06	67.2800	68.870000	66.4800	67.6500	+2.484%	51,550	+3.119%
2024-08-05	66.2600	67.170000	62.6100	66.0100	-5.172%	45,409	+5.681%
2024-08-02	73.5000	73.580000	68.9100	69.6100	-7.038%	87,300	+0.215%
2024-08-01	77.3900	77.650000	74.1589	74.8800	-2.563%	90,126	-6.838%
2024-07-31	74.5200	79.070000	74.5200	76.8500	+6.766%	310,613	-9.226%
2024-07-30	70.6200	72.200000	70.6200	71.9800	+1.138%	47,967	-3.084%
2024-07-29	73.5300	73.530000	70.6690	71.1700	-2.600%	32,875	-1.981%
2024-07-26	72.5500	73.480000	71.5000	73.0700	+1.149%	44,113	-4.530%
2024-07-25	70.6400	72.610000	69.9100	72.2400	+1.404%	91,792	-3.433%
2024-07-24	72.6000	73.180000	70.7100	71.2400	-2.022%	40,968	-2.077%
2024-07-23	71.1600	72.760000	71.0500	72.7100	+1.197%	40,765	-4.057%
2024-07-22	71.5000	72.175000	70.3900	71.8500	+0.307%	39,740	-2.909%
2024-07-19	73.8600	73.860000	71.5100	71.6300	-3.019%	32,098	-2.611%
2024-07-18	75.3900	76.000000	73.5200	73.8600	-2.379%	39,616	-5.551%
2024-07-17	76.8700	78.130000	75.1700	75.6600	-1.279%	42,940	-7.798%
2024-07-16	75.0600	76.740000	73.5900	76.6400	+1.685%	59,852	-8.977%
2024-07-15	72.4600	76.250000	71.7400	75.3700	+4.579%	76,178	-7.443%
2024-07-12	72.0000	72.440000	71.3900	72.0700	+0.488%	30,755	-3.205%
2024-07-11	70.3000	72.110000	70.1600	71.7200	+2.399%	34,639	-2.733%
2024-07-10	67.8300	70.200000	67.4300	70.0400	+3.334%	36,957	-0.400%
2024-07-09	68.8200	69.170000	67.4582	67.7800	-2.165%	40,854	+2.921%
2024-07-08	68.7000	69.450000	68.6500	69.2800	+0.479%	22,657	+0.693%
2024-07-05	70.5600	70.570000	68.7100	68.9500	-1.878%	27,716	+1.175%
2024-07-03	70.0500	70.670000	69.9750	70.2700	+0.457%	21,757	-0.726%
2024-07-02	69.8200	71.020000	69.4100	69.9500	+0.778%	36,750	-0.272%