Dark

PDS
Precision Drilling Corporation
stock NYSE

At Close

Apr 17, 2026 3:59:53 PM EDT

83.58USD-5.804%(-5.15)186,496

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-88.73)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-17	87.2300	87.860000	82.1800	83.5900	-5.793%	186,496	0.000%
2026-04-16	88.9200	90.890000	88.2850	88.7300	-0.672%	114,377	-5.793%
2026-04-15	89.7000	90.455000	88.3100	89.3300	-0.700%	105,373	-6.426%
2026-04-14	92.8000	92.800000	89.3100	89.9600	-3.238%	139,262	-7.081%
2026-04-13	92.5100	94.930000	92.5100	92.9700	+0.813%	70,488	-10.089%
2026-04-10	91.7300	93.345000	91.7300	92.2200	-0.421%	87,017	-9.358%
2026-04-09	93.6100	95.040000	91.9700	92.6100	-0.676%	89,614	-9.740%
2026-04-08	90.6400	93.410000	88.5514	93.2400	-2.469%	196,199	-10.350%
2026-04-07	95.6600	97.185000	94.0100	95.6000	+0.706%	105,278	-12.563%
2026-04-06	93.6300	95.360000	92.7200	94.9300	+0.466%	107,618	-11.946%
2026-04-02	96.1100	96.970000	93.8600	94.4900	+1.330%	202,414	-11.536%
2026-04-01	97.5400	98.065000	92.2700	93.2500	-5.234%	141,355	-10.359%
2026-03-31	98.3900	101.900000	96.1400	98.4000	+0.102%	168,852	-15.051%
2026-03-30	102.3100	102.660000	97.7900	98.3000	-2.490%	119,015	-14.964%
2026-03-27	102.2700	103.140000	100.3200	100.8100	-0.865%	148,594	-17.082%
2026-03-26	102.3800	103.800000	101.2700	101.6900	-0.265%	77,552	-17.799%
2026-03-25	100.9900	102.885000	100.9900	101.9600	+0.069%	79,462	-18.017%
2026-03-24	101.0700	103.430000	100.7150	101.8900	+1.656%	95,352	-17.961%
2026-03-23	95.9100	101.205000	93.5700	100.2300	+1.612%	152,470	-16.602%
2026-03-20	97.7300	99.140000	96.7100	98.6400	+0.448%	277,396	-15.258%
2026-03-19	96.0100	101.499900	96.0100	98.2000	+2.164%	360,245	-14.878%
2026-03-18	94.8500	97.130000	94.0000	96.1200	+1.596%	185,805	-13.036%
2026-03-17	93.8600	95.820000	93.8600	94.6100	+1.830%	123,393	-11.648%
2026-03-16	92.4200	94.860000	91.3300	92.9100	+0.530%	112,934	-10.031%
2026-03-13	91.5400	93.100000	90.6600	92.4200	+0.054%	89,486	-9.554%
2026-03-12	93.4400	93.720000	91.4500	92.3700	-1.113%	135,376	-9.505%
2026-03-11	91.5300	93.630000	90.2900	93.4100	+2.076%	118,515	-10.513%
2026-03-10	91.5000	93.060000	90.4000	91.5100	+0.186%	264,098	-8.655%
2026-03-09	89.6400	93.890000	88.6300	91.3400	+1.828%	284,650	-8.485%
2026-03-06	88.3300	90.590000	87.2200	89.7000	+1.967%	240,654	-6.812%
2026-03-05	88.8100	89.070000	86.2000	87.9700	-0.034%	156,036	-4.979%
2026-03-04	87.0000	89.550000	87.0000	88.0000	+0.733%	240,434	-5.011%
2026-03-03	89.0900	89.330000	85.3101	87.3600	-2.074%	228,458	-4.315%
2026-03-02	89.2100	91.300000	87.5000	89.2100	+2.611%	196,932	-6.300%
2026-02-27	86.3400	87.490000	85.8250	86.9400	+0.999%	154,229	-3.853%
2026-02-26	85.6100	87.340600	85.2650	86.0800	-0.623%	80,062	-2.893%
2026-02-25	88.0000	88.000000	85.6153	86.6200	-1.209%	58,270	-3.498%
2026-02-24	88.2800	88.510000	86.8400	87.6800	+0.274%	79,705	-4.665%
2026-02-23	88.3200	89.770000	86.0950	87.4400	-0.952%	94,352	-4.403%
2026-02-20	88.3100	90.130000	87.0600	88.2800	-1.352%	93,140	-5.313%
2026-02-19	90.3000	92.400000	88.6900	89.4900	+0.460%	198,898	-6.593%
2026-02-18	88.1200	89.375000	87.5300	89.0800	+2.250%	169,799	-6.163%
2026-02-17	86.5100	89.300000	85.7100	87.1200	-0.263%	212,726	-4.052%
2026-02-13	82.2700	87.860000	82.2700	87.3500	+5.304%	234,319	-4.305%
2026-02-12	91.9900	91.990000	81.1500	82.9500	-7.772%	301,877	+0.772%
2026-02-11	88.6400	90.350000	87.5900	89.9400	+3.119%	152,105	-7.060%
2026-02-10	88.4600	88.460000	86.0000	87.2200	-1.100%	115,977	-4.162%
2026-02-09	87.6500	89.610000	87.6500	88.1900	+1.170%	163,250	-5.216%
2026-02-06	83.6500	88.000000	83.6500	87.1700	+4.986%	110,389	-4.107%
2026-02-05	82.6700	83.650000	80.8351	83.0300	-0.954%	105,694	+0.674%
2026-02-04	81.9800	84.300000	81.0300	83.8300	+2.419%	112,740	-0.286%
2026-02-03	80.0400	82.090000	79.8050	81.8500	+3.021%	75,435	+2.126%
2026-02-02	77.6300	80.165000	77.3400	79.4500	-0.364%	69,748	+5.211%
2026-01-30	81.0000	81.559900	78.1000	79.7400	-2.160%	83,586	+4.828%
2026-01-29	80.0000	81.730000	79.2100	81.5000	+3.348%	125,084	+2.564%
2026-01-28	79.0000	79.680000	77.7700	78.8600	-0.076%	144,021	+5.998%
2026-01-27	78.1300	79.865000	78.1300	78.9200	+1.128%	103,390	+5.917%
2026-01-26	77.4200	78.175000	76.5000	78.0400	+2.066%	44,413	+7.112%
2026-01-23	76.8500	77.810000	76.3100	76.4600	+0.884%	81,308	+9.325%
2026-01-22	76.2800	76.500000	75.2600	75.7900	-1.122%	52,847	+10.292%
2026-01-21	74.8800	77.050000	74.3100	76.6500	+3.791%	110,596	+9.054%
2026-01-20	73.5900	75.525000	73.5900	73.8500	-0.216%	73,536	+13.189%
2026-01-16	74.6800	74.680000	73.1750	74.0100	-0.484%	48,923	+12.944%
2026-01-15	74.2100	74.996000	73.6700	74.3700	-0.840%	44,568	+12.397%
2026-01-14	74.4200	76.590000	74.4200	75.0000	+1.792%	77,806	+11.453%
2026-01-13	71.9900	74.880000	71.8100	73.6800	+3.266%	76,025	+13.450%
2026-01-12	71.4100	71.900000	70.8200	71.3500	+0.112%	59,199	+17.155%
2026-01-09	73.0800	73.257500	70.9200	71.2700	-1.438%	75,568	+17.286%
2026-01-08	71.1200	73.185000	70.8150	72.3100	+2.640%	66,774	+15.600%
2026-01-07	71.6700	72.510000	70.0000	70.4500	-1.661%	59,902	+18.652%
2026-01-06	72.7000	73.880000	71.0100	71.6400	-0.098%	86,405	+16.681%
2026-01-05	75.0000	75.250000	71.1800	71.7100	-2.674%	117,288	+16.567%
2026-01-02	71.8500	74.310000	71.2190	73.6800	+2.504%	85,637	+13.450%
2025-12-31	72.0000	72.540000	71.3500	71.8800	-0.250%	40,296	+16.291%
2025-12-30	71.0600	72.335000	71.0600	72.0600	+2.039%	65,468	+16.001%
2025-12-29	69.5300	71.250000	69.5300	70.6200	+1.905%	65,358	+18.366%
2025-12-26	69.8250	69.825000	68.8500	69.3000	-0.617%	24,411	+20.620%
2025-12-24	68.9000	70.140000	68.9000	69.7300	+0.708%	51,087	+19.877%
2025-12-23	68.5400	69.370000	67.7400	69.2400	+1.376%	62,439	+20.725%
2025-12-22	70.4800	71.630000	68.0500	68.3000	-2.093%	104,285	+22.387%
2025-12-19	69.1700	70.770000	69.1600	69.7600	+0.955%	98,406	+19.825%
2025-12-18	68.8400	69.320000	67.6800	69.1000	+1.603%	102,675	+20.970%
2025-12-17	67.9500	68.130000	66.9000	68.0100	+1.281%	102,970	+22.908%
2025-12-16	67.6800	68.040000	66.4400	67.1500	-1.698%	185,855	+24.483%
2025-12-15	69.1600	69.305000	67.7200	68.3100	-0.466%	91,418	+22.369%
2025-12-12	70.0800	71.382800	68.1400	68.6300	-2.403%	116,580	+21.798%
2025-12-11	70.0400	71.770000	69.6800	70.3200	-0.846%	151,974	+18.871%
2025-12-10	69.8300	71.035000	67.8700	70.9200	+1.765%	83,159	+17.865%
2025-12-09	67.8700	69.750000	67.8700	69.6900	+2.425%	70,137	+19.945%
2025-12-08	67.8900	69.560000	67.4500	68.0400	-0.322%	95,243	+22.854%
2025-12-05	66.9000	69.610000	66.9000	68.2600	+1.623%	85,654	+22.458%
2025-12-04	66.4400	67.670000	66.2500	67.1700	+0.720%	87,871	+24.445%
2025-12-03	64.1400	67.080000	63.8700	66.6900	+4.858%	120,990	+25.341%
2025-12-02	62.5900	63.760000	61.6200	63.6000	+1.033%	66,710	+31.431%
2025-12-01	61.1800	63.125000	60.9400	62.9500	+1.696%	58,447	+32.788%
2025-11-28	60.4700	62.740000	60.4700	61.9000	+2.927%	56,925	+35.040%
2025-11-26	59.6600	60.390000	59.2900	60.1400	+1.280%	61,878	+38.992%
2025-11-25	57.8500	59.840000	56.9500	59.3800	+2.432%	58,979	+40.771%
2025-11-24	56.5600	58.640000	56.4000	57.9700	+1.702%	56,017	+44.195%
2025-11-21	56.6700	57.395000	56.1000	57.0000	+0.088%	75,889	+46.649%
2025-11-20	58.5900	60.560000	56.5300	56.9500	-2.047%	68,657	+46.778%
2025-11-19	58.1100	58.420000	57.0900	58.1400	-0.666%	78,685	+43.774%
2025-11-18	57.5400	58.680000	57.3900	58.5300	+1.544%	36,988	+42.816%
2025-11-17	58.6000	59.060000	57.5700	57.6400	-1.554%	48,519	+45.021%
2025-11-14	56.5500	58.899900	56.3400	58.5500	+2.882%	55,820	+42.767%
2025-11-13	58.6000	59.170000	56.4300	56.9100	-3.231%	65,821	+46.881%
2025-11-12	60.7200	61.245000	58.5500	58.8100	-2.632%	76,536	+42.136%
2025-11-11	58.9000	60.780000	58.4700	60.4000	+2.721%	90,866	+38.394%
2025-11-10	58.4900	59.105000	57.8259	58.8000	+1.379%	63,807	+42.160%
2025-11-07	57.9500	58.000000	56.2300	58.0000	+0.764%	72,015	+44.121%
2025-11-06	57.5300	58.450000	56.7528	57.5600	-0.156%	84,865	+45.222%
2025-11-05	58.7000	59.417200	57.5300	57.6500	-1.772%	72,728	+44.996%
2025-11-04	58.9900	59.480000	58.2230	58.6900	-2.476%	69,188	+42.426%
2025-11-03	59.9100	60.340000	59.0200	60.1800	+0.451%	84,009	+38.900%
2025-10-31	59.3300	60.150000	58.7400	59.9100	+1.992%	108,571	+39.526%
2025-10-30	58.6000	59.507481	57.8501	58.7400	+0.171%	88,857	+42.305%
2025-10-29	58.5700	59.210000	58.1400	58.6400	+0.825%	88,284	+42.548%
2025-10-28	60.2000	60.200000	57.7050	58.1600	-3.549%	90,507	+43.724%
2025-10-27	60.2000	60.805000	59.1200	60.3000	+1.276%	85,672	+38.624%
2025-10-24	59.4300	60.720000	58.9400	59.5400	+1.396%	122,118	+40.393%
2025-10-23	55.5700	59.540000	55.0000	58.7200	+3.892%	226,925	+42.354%
2025-10-22	55.4000	56.720000	55.2362	56.5200	+3.120%	94,420	+47.895%
2025-10-21	55.1300	55.440000	54.0000	54.8100	-0.055%	71,934	+52.509%
2025-10-20	54.4000	54.970000	54.3400	54.8400	+1.181%	73,750	+52.425%
2025-10-17	54.4100	54.600000	53.6800	54.2000	-0.092%	61,695	+54.225%
2025-10-16	55.5300	56.000000	54.0000	54.2500	-2.023%	56,232	+54.083%
2025-10-15	55.0500	55.760000	54.8396	55.3700	+1.727%	67,448	+50.966%
2025-10-14	54.1000	54.600000	53.4800	54.4300	-0.421%	73,475	+53.573%
2025-10-13	54.4800	55.050000	53.5600	54.6600	+2.187%	58,383	+52.927%
2025-10-10	56.1500	56.880000	53.4200	53.4900	-5.227%	118,621	+56.272%
2025-10-09	57.1800	57.710000	56.1100	56.4400	-0.982%	79,299	+48.104%
2025-10-08	57.9400	57.940000	56.5700	57.0000	-1.145%	69,041	+46.649%
2025-10-07	57.5300	58.090000	57.1000	57.6600	+0.470%	103,511	+44.971%
2025-10-06	59.1100	59.110000	57.3100	57.3900	-1.188%	77,971	+45.653%
2025-10-03	57.4400	58.230000	57.0001	58.0800	+1.966%	60,933	+43.922%
2025-10-02	56.6900	57.290000	56.3700	56.9600	0.000%	47,668	+46.752%
2025-10-01	55.7100	57.305000	55.7100	56.9600	+1.065%	96,062	+46.752%
2025-09-30	56.9200	56.920000	55.5300	56.3600	-0.827%	66,107	+48.314%
2025-09-29	58.9600	59.090000	56.8300	56.8300	-3.825%	78,673	+47.088%
2025-09-26	58.4100	59.530000	58.3300	59.0900	+1.286%	69,076	+41.462%
2025-09-25	58.2300	58.828300	57.9100	58.3400	-0.444%	57,186	+43.281%
2025-09-24	58.7900	59.790000	58.2600	58.6000	+0.687%	60,118	+42.645%
2025-09-23	58.2600	60.010000	58.0500	58.2000	+0.779%	106,004	+43.625%
2025-09-22	56.9000	58.240000	56.8300	57.7500	+1.316%	53,290	+44.745%
2025-09-19	57.5400	57.740000	56.6400	57.0000	-1.639%	92,348	+46.649%
2025-09-18	58.2100	58.220000	57.1100	57.9500	+0.035%	55,788	+44.245%
2025-09-17	58.7700	59.235000	57.8900	57.9300	-0.957%	51,636	+44.295%
2025-09-16	58.1300	59.360000	58.0100	58.4900	+1.369%	87,779	+42.913%
2025-09-15	57.6500	58.210000	57.0100	57.7000	+0.261%	70,429	+44.870%
2025-09-12	57.2300	58.795000	56.9900	57.5500	+1.178%	130,013	+45.248%
2025-09-11	56.8000	56.910000	55.8500	56.8800	-0.455%	110,949	+46.959%
2025-09-10	57.0600	57.295000	56.2000	57.1400	+0.829%	69,656	+46.290%
2025-09-09	56.5700	57.835000	56.3400	56.6700	+0.765%	109,742	+47.503%
2025-09-08	57.0500	57.400000	54.8850	56.2400	-0.934%	135,317	+48.631%
2025-09-05	57.9100	58.370000	56.6000	56.7700	-2.591%	49,873	+47.243%
2025-09-04	57.4500	58.460000	56.7100	58.2800	+1.586%	45,259	+43.428%
2025-09-03	58.2200	58.363100	57.2050	57.3700	-2.216%	58,665	+45.703%
2025-09-02	57.5100	58.790000	56.7600	58.6700	+1.453%	59,228	+42.475%
2025-08-29	56.4300	57.905000	56.4300	57.8300	+2.535%	72,675	+44.544%
2025-08-28	56.8000	57.230000	56.3100	56.4000	-1.122%	72,756	+48.209%
2025-08-27	56.1500	57.150000	55.9000	57.0400	+1.875%	76,394	+46.546%
2025-08-26	56.3800	57.030000	55.9100	55.9900	-1.443%	74,763	+49.295%
2025-08-25	57.1500	57.370000	56.8000	56.8100	-0.699%	61,857	+47.140%
2025-08-22	54.7300	57.450000	54.4100	57.2100	+5.088%	78,232	+46.111%
2025-08-21	53.4600	54.520000	52.8650	54.4400	+1.814%	38,293	+53.545%
2025-08-20	53.4000	53.660000	52.5300	53.4700	+0.281%	52,249	+56.331%
2025-08-19	54.0000	54.470000	53.1850	53.3200	-1.985%	66,957	+56.770%
2025-08-18	53.9500	54.757500	53.4900	54.4000	+0.685%	103,935	+53.658%
2025-08-15	54.9200	55.060000	53.9201	54.0300	-1.835%	44,810	+54.710%
2025-08-14	55.5200	55.520000	54.4350	55.0400	-0.989%	41,905	+51.871%
2025-08-13	56.0500	56.090000	54.6700	55.5900	-0.341%	52,973	+50.369%
2025-08-12	54.7600	56.440000	54.7600	55.7800	+2.012%	111,244	+49.857%
2025-08-11	55.2500	55.420000	54.1700	54.6800	-0.401%	93,191	+52.871%
2025-08-08	55.0700	55.388600	54.2200	54.9000	+0.697%	56,579	+52.259%
2025-08-07	54.7000	55.475000	54.1300	54.5200	+0.553%	90,937	+53.320%
2025-08-06	55.1800	56.000000	53.9000	54.2200	-0.968%	95,722	+54.168%
2025-08-05	54.0700	54.800000	53.5350	54.7500	+2.184%	72,445	+52.676%
2025-08-04	54.1900	55.080000	53.1700	53.5800	-1.107%	47,502	+56.010%
2025-08-01	56.0400	56.375000	53.6150	54.1800	-3.800%	76,603	+54.282%
2025-07-31	55.8100	57.070000	55.1550	56.3200	+0.536%	129,196	+48.420%
2025-07-30	55.0000	56.800000	53.0400	56.0200	+6.502%	245,964	+49.215%
2025-07-29	53.3600	53.360000	52.0200	52.6000	-1.369%	81,661	+58.916%
2025-07-28	52.4900	53.560000	52.4900	53.3300	+2.597%	85,316	+56.741%
2025-07-25	52.8700	52.870000	51.6350	51.9800	-1.590%	73,338	+60.812%
2025-07-24	53.0000	53.780000	52.5200	52.8200	-0.509%	80,588	+58.254%
2025-07-23	51.6500	53.109900	51.3650	53.0900	+3.955%	159,172	+57.450%
2025-07-22	49.3300	51.320000	49.3300	51.0700	+3.193%	81,553	+63.677%
2025-07-21	51.4300	51.560000	49.3000	49.4900	-3.245%	77,426	+68.903%
2025-07-18	52.1900	52.295000	51.1500	51.1500	-0.525%	93,836	+63.421%
2025-07-17	49.9400	51.780000	49.9400	51.4200	+2.471%	129,640	+62.563%
2025-07-16	49.9600	50.230000	48.5900	50.1800	+0.925%	86,241	+66.580%
2025-07-15	49.8000	50.065000	49.4000	49.7200	-0.121%	110,565	+68.121%
2025-07-14	50.0000	50.060000	49.0600	49.7800	-1.718%	68,636	+67.919%
2025-07-11	50.9300	51.210000	50.5000	50.6500	-1.113%	47,080	+65.035%
2025-07-10	50.9200	51.490000	50.4600	51.2200	+0.254%	65,466	+63.198%
2025-07-09	51.8500	52.240000	50.9900	51.0900	-1.352%	63,304	+63.613%
2025-07-08	49.5300	52.315000	49.5300	51.7900	+4.289%	130,238	+61.402%
2025-07-07	50.0400	50.940000	48.9800	49.6600	-1.722%	91,835	+68.325%
2025-07-03	51.0000	51.505000	50.4000	50.5300	-0.571%	85,273	+65.426%
2025-07-02	48.1700	50.860000	47.9600	50.8200	+6.318%	157,294	+64.482%
2025-07-01	47.2500	48.760000	46.4400	47.8000	+1.185%	77,487	+74.874%
2025-06-30	47.2000	47.660000	46.6900	47.2400	+0.148%	83,595	+76.948%
2025-06-27	47.2500	47.825000	46.7600	47.1700	+0.340%	92,683	+77.210%
2025-06-26	46.1200	47.280000	46.1200	47.0100	+1.952%	109,159	+77.813%
2025-06-25	46.1600	46.670000	45.9700	46.1100	-0.346%	100,940	+81.284%
2025-06-24	47.6900	48.210000	46.2000	46.2700	-3.664%	161,795	+80.657%
2025-06-23	50.6400	50.970000	47.9100	48.0300	-4.966%	201,968	+74.037%
2025-06-20	51.1700	51.170000	50.2200	50.5400	-1.018%	100,662	+65.394%
2025-06-18	51.5500	52.010000	50.4700	51.0600	-0.951%	152,382	+63.709%
2025-06-17	50.9800	52.070000	50.7650	51.5500	+1.797%	167,835	+62.153%
2025-06-16	51.0200	51.020000	49.6500	50.6400	-0.978%	122,305	+65.067%
2025-06-13	51.0000	51.680000	49.9000	51.1400	+2.362%	167,852	+63.453%
2025-06-12	50.0500	50.625000	49.3150	49.9600	-1.206%	89,746	+67.314%
2025-06-11	50.1500	50.790000	49.4550	50.5700	+1.812%	114,336	+65.296%
2025-06-10	49.1700	50.610000	49.0200	49.6700	+1.992%	88,920	+68.291%
2025-06-09	48.3600	49.470000	48.0000	48.7000	+1.925%	128,760	+71.643%
2025-06-06	46.7500	48.315000	46.7300	47.7800	+3.241%	140,488	+74.948%
2025-06-05	46.7900	46.970000	45.9800	46.2800	-0.537%	66,491	+80.618%
2025-06-04	47.1000	47.550000	45.9100	46.5300	-1.000%	88,607	+79.648%
2025-06-03	44.2400	47.140000	43.8100	47.0000	+6.431%	95,410	+77.851%
2025-06-02	44.2800	44.885000	43.5000	44.1600	+2.555%	166,691	+89.289%
2025-05-30	42.6200	43.270000	42.3100	43.0600	+0.163%	102,979	+94.124%
2025-05-29	42.8600	43.165800	42.6100	42.9900	+0.632%	69,595	+94.441%
2025-05-28	43.1400	43.465000	42.5400	42.7200	-0.164%	71,181	+95.669%
2025-05-27	42.6000	42.870000	41.9500	42.7900	+1.398%	84,648	+95.349%
2025-05-23	40.3900	42.310000	40.3900	42.2000	+2.801%	56,452	+98.081%
2025-05-22	40.9800	41.370000	40.4450	41.0500	-0.941%	72,481	+103.630%
2025-05-21	42.1300	42.815000	41.4100	41.4400	-2.379%	85,086	+101.713%
2025-05-20	42.9200	43.280000	42.4100	42.4500	+0.094%	68,692	+96.914%
2025-05-19	42.6500	42.650000	41.8450	42.4100	-2.123%	54,662	+97.100%
2025-05-16	43.7700	43.800000	43.0000	43.3300	-1.186%	62,655	+92.915%
2025-05-15	44.5700	44.570000	43.2303	43.8500	-2.491%	90,933	+90.627%
2025-05-14	45.0300	45.700000	44.7650	44.9700	-1.078%	76,761	+85.879%
2025-05-13	44.6900	45.850000	44.4700	45.4600	+2.134%	79,930	+83.876%
2025-05-12	44.1500	45.075000	44.0100	44.5100	+5.424%	111,400	+87.800%
2025-05-09	41.5000	42.360000	41.2500	42.2200	+2.900%	79,011	+97.987%
2025-05-08	40.3400	41.360000	40.1800	41.0300	+3.142%	97,172	+103.729%
2025-05-07	41.2500	41.250000	39.6700	39.7800	-2.715%	98,010	+110.131%
2025-05-06	41.6000	42.015000	40.8900	40.8900	-0.849%	123,147	+104.427%
2025-05-05	42.3100	42.660000	41.2400	41.2400	-4.471%	81,885	+102.692%
2025-05-02	43.8700	44.050000	42.7300	43.1700	+0.372%	100,070	+93.630%
2025-05-01	41.7200	43.490000	41.7200	43.0100	+3.092%	109,958	+94.350%
2025-04-30	42.7400	42.740000	41.1900	41.7200	-3.604%	159,694	+100.360%
2025-04-29	42.9900	44.000000	42.5700	43.2800	+0.208%	138,033	+93.138%
2025-04-28	43.0200	43.480000	42.4400	43.1900	+0.442%	103,331	+93.540%
2025-04-25	42.0800	43.140000	42.0800	43.0000	-0.186%	114,822	+94.395%
2025-04-24	42.7700	43.550000	42.2900	43.0800	+1.269%	209,632	+94.034%
2025-04-23	43.4500	43.930000	42.0600	42.5400	-1.116%	152,687	+96.497%
2025-04-22	42.9200	43.580000	42.2300	43.0200	+2.113%	121,521	+94.305%
2025-04-21	42.9300	42.930000	41.5525	42.1300	-3.060%	85,480	+98.410%
2025-04-17	42.7500	43.980000	42.3200	43.4600	+3.108%	123,583	+92.338%
2025-04-16	42.5300	43.344800	41.7300	42.1500	+0.143%	141,013	+98.316%
2025-04-15	41.9600	42.590000	41.5000	42.0900	+0.549%	121,405	+98.598%
2025-04-14	43.7100	43.820100	41.2000	41.8600	-1.552%	115,632	+99.689%
2025-04-11	41.3700	42.900000	40.6200	42.5200	+3.961%	167,754	+96.590%
2025-04-10	42.0400	42.460000	39.9600	40.9000	-7.277%	264,909	+104.377%
2025-04-09	36.3000	44.620000	36.2000	44.1100	+15.957%	339,820	+89.504%
2025-04-08	41.6500	41.660000	37.3700	38.0400	-5.678%	304,062	+119.742%
2025-04-07	37.7400	40.910000	36.7450	40.3300	+1.998%	289,043	+107.265%
2025-04-04	42.1400	42.140000	38.3825	39.5400	-9.911%	404,521	+111.406%
2025-04-03	46.0000	46.970000	43.6400	43.8900	-8.753%	395,816	+90.453%
2025-04-02	46.9300	48.150000	46.9300	48.1000	+0.670%	226,137	+73.784%
2025-04-01	46.1800	48.040000	45.4200	47.7800	+2.488%	203,827	+74.948%
2025-03-31	44.8200	46.970000	44.3300	46.6200	+2.778%	270,453	+79.301%
2025-03-28	46.4700	46.470000	45.2600	45.3600	-2.828%	124,089	+84.281%
2025-03-27	46.7900	47.140000	45.9500	46.6800	-0.913%	85,117	+79.070%
2025-03-26	47.4000	47.940000	46.7100	47.1100	+0.426%	89,246	+77.436%
2025-03-25	45.6700	47.180000	45.6700	46.9100	+2.045%	106,048	+78.192%
2025-03-24	45.5700	46.290000	45.3000	45.9700	+2.201%	105,221	+81.836%
2025-03-21	44.7300	45.310000	44.4950	44.9800	-1.056%	58,740	+85.838%
2025-03-20	45.2000	45.846600	45.0500	45.4600	-0.154%	67,494	+83.876%
2025-03-19	44.5100	45.805000	44.5100	45.5300	+2.315%	77,087	+83.593%
2025-03-18	45.1900	45.240000	44.2100	44.5000	-1.330%	93,111	+87.843%
2025-03-17	45.0900	45.550000	44.4400	45.1000	+0.940%	127,090	+85.344%
2025-03-14	44.0800	45.037500	43.7600	44.6800	+3.021%	111,478	+87.086%
2025-03-13	44.5500	45.110000	43.1200	43.3700	-2.474%	143,602	+92.737%
2025-03-12	44.3100	44.730000	43.6800	44.4700	+1.345%	132,450	+87.969%
2025-03-11	44.6100	45.220000	43.0000	43.8800	-0.318%	139,118	+90.497%
2025-03-10	46.4400	46.440000	43.3500	44.0200	-5.211%	170,397	+89.891%
2025-03-07	46.9000	48.220000	46.3200	46.4400	-0.022%	112,808	+79.996%
2025-03-06	45.5800	47.355000	45.3600	46.4500	+1.552%	214,810	+79.957%
2025-03-05	45.1500	46.750000	44.6000	45.7400	+0.727%	181,261	+82.750%
2025-03-04	45.5500	45.590000	43.6300	45.4100	-1.283%	204,169	+84.078%
2025-03-03	49.9000	50.270000	45.5600	46.0000	-7.593%	230,834	+81.717%
2025-02-28	50.0000	50.140000	49.1100	49.7800	-0.698%	139,861	+67.919%
2025-02-27	50.6500	51.220000	50.1300	50.1300	-0.870%	95,491	+66.746%
2025-02-26	52.2000	52.200000	50.5300	50.5700	-2.731%	114,330	+65.296%
2025-02-25	53.1200	53.610000	51.6050	51.9900	-2.713%	188,148	+60.781%
2025-02-24	54.2400	54.430000	53.2700	53.4400	-1.000%	108,454	+56.418%
2025-02-21	54.7000	54.760000	53.4600	53.9800	-1.694%	171,079	+54.854%
2025-02-20	55.0400	55.210000	53.9600	54.9100	+0.146%	58,693	+52.231%
2025-02-19	55.2700	55.290000	54.4800	54.8300	-0.128%	117,299	+52.453%
2025-02-18	54.4400	55.580000	53.9500	54.9000	+0.513%	201,013	+52.259%
2025-02-14	56.0000	56.040000	54.3800	54.6200	-2.044%	128,135	+53.039%
2025-02-13	55.3800	57.250000	53.3100	55.7600	-0.836%	198,715	+49.910%
2025-02-12	56.4000	57.040000	55.9900	56.2300	-1.334%	77,235	+48.657%
2025-02-11	56.9100	58.110000	56.7850	56.9900	-0.140%	80,544	+46.675%
2025-02-10	56.6100	57.180000	56.2700	57.0700	+1.783%	82,298	+46.469%
2025-02-07	57.2500	57.330000	56.0000	56.0700	-0.743%	115,836	+49.082%
2025-02-06	57.9500	58.040000	56.1950	56.4900	-2.351%	78,618	+47.973%
2025-02-05	57.5600	58.510000	57.4500	57.8500	-0.670%	46,703	+44.494%
2025-02-04	55.2100	58.560000	55.2100	58.2400	+4.824%	112,031	+43.527%
2025-02-03	57.4200	57.650000	54.4900	55.5600	-4.683%	149,073	+50.450%
2025-01-31	59.5200	59.770000	58.2900	58.2900	-2.915%	55,573	+43.404%
2025-01-30	61.0300	61.365000	59.5700	60.0400	-1.622%	80,130	+39.224%
2025-01-29	59.8000	61.155000	59.3450	61.0300	+2.159%	81,658	+36.965%
2025-01-28	61.3000	61.500000	59.0600	59.7400	-2.640%	119,906	+39.923%
2025-01-27	62.6700	62.810000	60.6650	61.3600	-3.065%	70,599	+36.229%
2025-01-24	63.6700	64.242500	62.4100	63.3000	-0.566%	70,997	+32.054%
2025-01-23	66.0000	66.330000	63.5200	63.6600	-3.016%	82,935	+31.307%
2025-01-22	65.2700	66.660000	64.5900	65.6400	+0.490%	67,374	+27.346%
2025-01-21	66.1900	66.190000	64.6600	65.3200	-0.076%	62,608	+27.970%
2025-01-17	66.3300	67.350000	65.0150	65.3700	-0.985%	61,478	+27.872%
2025-01-16	65.4700	66.280000	64.6900	66.0200	+0.319%	70,734	+26.613%
2025-01-15	65.8900	66.080000	64.8800	65.8100	+0.982%	91,289	+27.017%
2025-01-14	63.9000	65.280000	63.8800	65.1700	+1.558%	67,495	+28.265%
2025-01-13	65.0100	66.260000	63.7600	64.1700	-0.896%	58,007	+30.263%
2025-01-10	64.6800	65.540000	63.6049	64.7500	+0.983%	80,475	+29.097%
2025-01-08	65.7700	65.770000	63.5300	64.1200	-3.244%	47,289	+30.365%
2025-01-07	64.6300	67.220000	64.1950	66.2700	+4.642%	105,312	+26.136%
2025-01-06	64.2400	65.450000	63.1200	63.3300	-0.581%	76,380	+31.991%
2025-01-03	63.4700	63.790000	62.2900	63.7000	+0.967%	54,907	+31.224%
2025-01-02	62.0000	63.855000	61.8900	63.0900	+3.308%	66,147	+32.493%
2024-12-31	59.4200	61.765000	59.4200	61.0700	+2.811%	50,415	+36.876%
2024-12-30	58.3100	59.981800	57.6200	59.4000	+2.964%	59,464	+40.724%
2024-12-27	57.9500	59.000000	57.6000	57.6900	-0.757%	37,959	+44.895%
2024-12-26	58.3200	58.320000	57.6000	58.1300	-0.581%	19,026	+43.798%
2024-12-24	58.0000	58.700000	57.4750	58.4700	+0.863%	22,782	+42.962%
2024-12-23	56.6100	58.205000	56.6100	57.9700	+2.457%	72,477	+44.195%
2024-12-20	55.3300	57.680000	55.3300	56.5800	+1.289%	104,331	+47.738%
2024-12-19	57.6400	58.931900	55.8200	55.8600	-1.516%	73,813	+49.642%
2024-12-18	58.4600	59.170000	56.4000	56.7200	-2.976%	74,191	+47.373%
2024-12-17	58.2700	58.640000	57.1550	58.4600	-1.016%	54,281	+42.987%
2024-12-16	59.7000	60.490000	58.9601	59.0600	-2.138%	70,056	+41.534%
2024-12-13	61.7100	61.710000	59.9850	60.3500	-1.598%	37,486	+38.509%
2024-12-12	61.2100	61.680000	60.2477	61.3300	-0.341%	60,390	+36.295%
2024-12-11	60.8700	61.880000	60.5050	61.5400	+1.551%	45,530	+35.830%
2024-12-10	61.0100	61.310000	60.3200	60.6000	+0.265%	46,885	+37.937%
2024-12-09	59.7900	61.550000	59.6300	60.4400	+2.475%	63,196	+38.302%
2024-12-06	60.9100	60.910000	58.3200	58.9800	-3.753%	61,354	+41.726%
2024-12-05	61.1200	61.840000	60.7400	61.2800	+0.989%	41,011	+36.407%
2024-12-04	63.3200	63.320000	60.1900	60.6800	-3.253%	53,657	+37.755%
2024-12-03	63.0600	63.160000	61.9400	62.7200	+0.497%	45,785	+33.275%
2024-12-02	63.1100	63.460000	61.7800	62.4100	-1.203%	47,857	+33.937%
2024-11-29	62.8000	63.790000	62.8000	63.1700	+1.169%	34,853	+32.325%
2024-11-27	62.1700	63.200000	61.8000	62.4400	+1.364%	39,635	+33.873%
2024-11-26	64.3100	64.310000	61.1700	61.6000	-4.644%	87,097	+35.698%
2024-11-25	66.5200	66.580000	64.0100	64.6000	-2.682%	63,892	+29.396%
2024-11-22	66.3600	66.710000	65.5700	66.3800	+0.378%	65,890	+25.926%
2024-11-21	66.0000	67.050000	65.4800	66.1300	+1.520%	80,877	+26.403%
2024-11-20	63.1900	65.360000	63.0700	65.1400	+3.776%	99,917	+28.324%
2024-11-19	62.1600	63.320000	61.8100	62.7700	-0.413%	54,273	+33.169%
2024-11-18	62.9000	63.850000	62.8100	63.0300	+1.172%	106,454	+32.619%
2024-11-15	63.2500	64.310000	62.0400	62.3000	-2.090%	69,037	+34.173%
2024-11-14	62.5800	65.150000	62.5800	63.6300	+2.250%	100,822	+31.369%
2024-11-13	63.5000	63.740000	61.9200	62.2300	-1.907%	102,562	+34.324%
2024-11-12	63.7900	64.770000	62.8850	63.4400	-1.061%	66,785	+31.762%
2024-11-11	63.9100	64.390000	63.3400	64.1200	+0.329%	145,866	+30.365%
2024-11-08	64.5800	65.350000	63.6186	63.9100	-2.263%	63,509	+30.793%
2024-11-07	63.5400	65.679043	63.5400	65.3900	+2.108%	68,592	+27.833%
2024-11-06	63.4600	64.330000	62.6600	64.0400	+3.440%	137,864	+30.528%
2024-11-05	61.8700	62.090000	60.9600	61.9100	+0.929%	49,995	+35.019%
2024-11-04	59.7600	61.830000	59.7600	61.3400	+3.527%	70,642	+36.273%
2024-11-01	60.9700	61.165000	59.0456	59.2500	-1.332%	66,021	+41.080%
2024-10-31	61.8000	61.800000	59.4650	60.0500	-1.831%	96,034	+39.201%
2024-10-30	58.8800	62.775000	57.5500	61.1700	+7.034%	216,058	+36.652%
2024-10-29	58.0000	58.220000	56.5700	57.1500	-1.329%	149,176	+46.264%
2024-10-28	57.2000	57.960000	56.6900	57.9200	-1.580%	80,023	+44.320%
2024-10-25	58.8500	58.850000	57.9800	58.8500	+1.169%	83,460	+42.039%
2024-10-24	58.1000	58.220000	56.7200	58.1700	+0.397%	71,251	+43.700%