Dark

PDS
Precision Drilling Corporation
stock NYSE

At Close

Jul 23, 2026 3:59:55 PM EDT

85.70USD+0.187%(+0.16)77,198

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-85.54)0

After-hours

Jul 23, 2026 4:10:30 PM EDT

85.68USD-0.023%(-0.02)6,696

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-23	87.3900	87.580000	84.8700	85.7000	+0.187%	77,198	0.000%
2026-07-22	85.5800	86.910000	85.2800	85.5400	+1.028%	57,589	+0.187%
2026-07-21	83.4200	84.670000	82.5600	84.6700	+2.792%	70,725	+1.216%
2026-07-20	83.0900	83.720000	82.1800	82.3700	-1.542%	54,833	+4.043%
2026-07-17	82.7100	83.675000	81.5300	83.6600	+2.286%	60,220	+2.438%
2026-07-16	81.9700	83.215000	81.3600	81.7900	-0.195%	62,894	+4.781%
2026-07-15	83.7200	83.720000	79.8500	81.9500	-1.074%	84,574	+4.576%
2026-07-14	83.4300	85.280000	81.8350	82.8400	-0.707%	98,168	+3.452%
2026-07-13	82.0000	84.250000	82.0000	83.4300	+3.846%	101,350	+2.721%
2026-07-10	81.3100	81.510000	79.6400	80.3400	-0.347%	70,884	+6.672%
2026-07-09	80.6300	81.270000	79.3900	80.6200	-0.788%	103,240	+6.301%
2026-07-08	79.7300	81.575000	79.7300	81.2600	+3.608%	113,987	+5.464%
2026-07-07	76.8800	78.950000	75.9975	78.4300	+3.689%	75,070	+9.269%
2026-07-06	76.2500	78.130000	75.2200	75.6400	-0.066%	78,828	+13.300%
2026-07-02	75.9800	77.050000	75.0000	75.6900	+0.571%	76,801	+13.225%
2026-07-01	76.7400	78.000000	74.5650	75.2600	-1.826%	84,564	+13.872%
2026-06-30	77.7600	78.340000	76.4500	76.6600	-0.234%	119,274	+11.792%
2026-06-29	77.7300	79.290000	76.7300	76.8400	-1.030%	70,066	+11.530%
2026-06-26	78.4000	79.090000	77.2600	77.6400	-1.920%	59,109	+10.381%
2026-06-25	76.8900	79.340000	76.8900	79.1600	+2.063%	80,918	+8.262%
2026-06-24	81.2900	81.730000	77.1200	77.5600	-6.980%	134,465	+10.495%
2026-06-23	83.1600	84.070000	83.0650	83.3800	-0.785%	68,803	+2.782%
2026-06-22	83.9500	84.540000	82.0600	84.0400	+0.370%	76,513	+1.975%
2026-06-18	85.1200	85.120000	81.6900	83.7300	-2.492%	104,900	+2.353%
2026-06-17	87.2800	88.920000	85.3100	85.8700	-1.885%	100,771	-0.198%
2026-06-16	88.0500	89.550000	86.7150	87.5200	-2.223%	94,106	-2.080%
2026-06-15	90.3300	91.660000	88.4700	89.5100	-6.634%	165,975	-4.257%
2026-06-12	96.2600	97.830000	94.6600	95.8700	-0.570%	74,223	-10.608%
2026-06-11	97.8200	98.020000	94.6150	96.4200	+0.396%	184,250	-11.118%
2026-06-10	94.7600	97.900000	94.7600	96.0400	+2.323%	148,212	-10.766%
2026-06-09	96.2200	96.910000	91.7200	93.8600	-3.446%	87,230	-8.694%
2026-06-08	94.5800	98.310000	93.2900	97.2100	+4.527%	126,994	-11.840%
2026-06-05	98.2900	98.290000	92.1950	93.0000	-5.737%	112,513	-7.849%
2026-06-04	93.6800	99.780000	93.6800	98.6600	+3.842%	94,807	-13.136%
2026-06-03	94.1500	96.080000	92.3500	95.0100	+2.095%	77,321	-9.799%
2026-06-02	91.4300	93.860000	91.4300	93.0600	+0.812%	85,337	-7.909%
2026-06-01	90.8300	93.200000	90.6900	92.3100	+3.255%	109,530	-7.161%
2026-05-29	89.5900	90.540000	88.4200	89.4000	-0.799%	64,420	-4.139%
2026-05-28	90.3900	91.850000	89.4800	90.1200	+0.817%	87,288	-4.905%
2026-05-27	91.3400	91.340000	88.9600	89.3900	-3.602%	110,035	-4.128%
2026-05-26	93.5600	96.480000	92.4850	92.7300	-4.392%	134,377	-7.581%
2026-05-22	95.3100	96.990000	94.5500	96.9900	+0.717%	64,346	-11.640%
2026-05-21	99.3500	99.780000	94.7200	96.3000	-1.785%	67,601	-11.007%
2026-05-20	99.9000	101.990000	97.4250	98.0500	-2.116%	106,707	-12.596%
2026-05-19	97.2900	101.435000	96.0000	100.1700	+3.268%	150,597	-14.445%
2026-05-18	94.1300	98.130000	94.1000	97.0000	+2.105%	160,231	-11.649%
2026-05-15	95.1400	95.140000	92.8350	95.0000	+1.042%	56,928	-9.789%
2026-05-14	92.6000	94.440000	92.6000	94.0200	+1.162%	62,488	-8.849%
2026-05-13	93.1600	93.720000	91.8200	92.9400	-0.258%	76,745	-7.790%
2026-05-12	92.1500	93.580000	90.8900	93.1800	+1.217%	160,059	-8.027%
2026-05-11	89.0700	92.665000	89.0700	92.0600	+4.864%	124,335	-6.909%
2026-05-08	89.5800	89.800000	87.7700	87.7900	-2.380%	77,375	-2.381%
2026-05-07	90.1900	90.990000	87.7350	89.9300	-1.780%	156,793	-4.704%
2026-05-06	91.5900	92.730000	91.1400	91.5600	-3.854%	112,217	-6.400%
2026-05-05	94.7100	95.900000	93.6100	95.2300	-0.262%	117,208	-10.007%
2026-05-04	95.2000	96.359400	93.4900	95.4800	+0.888%	177,884	-10.243%
2026-05-01	92.8900	96.130000	92.4300	94.6400	+1.404%	99,401	-9.446%
2026-04-30	97.8000	97.800000	90.7700	93.3300	-8.257%	256,907	-8.175%
2026-04-29	99.7500	102.450000	99.2300	101.7300	+2.966%	161,640	-15.757%
2026-04-28	97.9300	99.475000	97.0198	98.8000	+2.225%	98,435	-13.259%
2026-04-27	96.1100	97.560000	95.4700	96.6500	+1.587%	86,640	-11.330%
2026-04-24	91.6800	95.200000	89.3500	95.1400	+3.357%	142,187	-9.922%
2026-04-23	89.2100	92.050000	89.0100	92.0500	+3.788%	116,909	-6.898%
2026-04-22	87.1100	88.820000	87.0900	88.6900	+2.877%	79,373	-3.371%
2026-04-21	83.8900	86.210000	83.8900	86.2100	+3.506%	147,142	-0.592%
2026-04-20	84.1400	85.430000	83.0000	83.2900	-0.359%	154,944	+2.894%
2026-04-17	87.2300	87.860000	82.1800	83.5900	-5.793%	186,496	+2.524%
2026-04-16	88.9200	90.890000	88.2850	88.7300	-0.672%	114,377	-3.415%
2026-04-15	89.7000	90.455000	88.3100	89.3300	-0.700%	105,373	-4.064%
2026-04-14	92.8000	92.800000	89.3100	89.9600	-3.238%	139,262	-4.735%
2026-04-13	92.5100	94.930000	92.5100	92.9700	+0.813%	70,488	-7.820%
2026-04-10	91.7300	93.345000	91.7300	92.2200	-0.421%	87,017	-7.070%
2026-04-09	93.6100	95.040000	91.9700	92.6100	-0.676%	89,614	-7.461%
2026-04-08	90.6400	93.410000	88.5514	93.2400	-2.469%	196,199	-8.087%
2026-04-07	95.6600	97.185000	94.0100	95.6000	+0.706%	105,278	-10.356%
2026-04-06	93.6300	95.360000	92.7200	94.9300	+0.466%	107,618	-9.723%
2026-04-02	96.1100	96.970000	93.8600	94.4900	+1.330%	202,414	-9.303%
2026-04-01	97.5400	98.065000	92.2700	93.2500	-5.234%	141,355	-8.097%
2026-03-31	98.3900	101.900000	96.1400	98.4000	+0.102%	168,852	-12.907%
2026-03-30	102.3100	102.660000	97.7900	98.3000	-2.490%	119,015	-12.818%
2026-03-27	102.2700	103.140000	100.3200	100.8100	-0.865%	148,594	-14.989%
2026-03-26	102.3800	103.800000	101.2700	101.6900	-0.265%	77,552	-15.724%
2026-03-25	100.9900	102.885000	100.9900	101.9600	+0.069%	79,462	-15.947%
2026-03-24	101.0700	103.430000	100.7150	101.8900	+1.656%	95,352	-15.890%
2026-03-23	95.9100	101.205000	93.5700	100.2300	+1.612%	152,470	-14.497%
2026-03-20	97.7300	99.140000	96.7100	98.6400	+0.448%	277,396	-13.118%
2026-03-19	96.0100	101.499900	96.0100	98.2000	+2.164%	360,245	-12.729%
2026-03-18	94.8500	97.130000	94.0000	96.1200	+1.596%	185,805	-10.841%
2026-03-17	93.8600	95.820000	93.8600	94.6100	+1.830%	123,393	-9.418%
2026-03-16	92.4200	94.860000	91.3300	92.9100	+0.530%	112,934	-7.760%
2026-03-13	91.5400	93.100000	90.6600	92.4200	+0.054%	89,486	-7.271%
2026-03-12	93.4400	93.720000	91.4500	92.3700	-1.113%	135,376	-7.221%
2026-03-11	91.5300	93.630000	90.2900	93.4100	+2.076%	118,515	-8.254%
2026-03-10	91.5000	93.060000	90.4000	91.5100	+0.186%	264,098	-6.349%
2026-03-09	89.6400	93.890000	88.6300	91.3400	+1.828%	284,650	-6.175%
2026-03-06	88.3300	90.590000	87.2200	89.7000	+1.967%	240,654	-4.459%
2026-03-05	88.8100	89.070000	86.2000	87.9700	-0.034%	156,036	-2.580%
2026-03-04	87.0000	89.550000	87.0000	88.0000	+0.733%	240,434	-2.614%
2026-03-03	89.0900	89.330000	85.3101	87.3600	-2.074%	228,458	-1.900%
2026-03-02	89.2100	91.300000	87.5000	89.2100	+2.611%	196,932	-3.935%
2026-02-27	86.3400	87.490000	85.8250	86.9400	+0.999%	154,229	-1.426%
2026-02-26	85.6100	87.340600	85.2650	86.0800	-0.623%	80,062	-0.441%
2026-02-25	88.0000	88.000000	85.6153	86.6200	-1.209%	58,270	-1.062%
2026-02-24	88.2800	88.510000	86.8400	87.6800	+0.274%	79,705	-2.258%
2026-02-23	88.3200	89.770000	86.0950	87.4400	-0.952%	94,352	-1.990%
2026-02-20	88.3100	90.130000	87.0600	88.2800	-1.352%	93,140	-2.923%
2026-02-19	90.3000	92.400000	88.6900	89.4900	+0.460%	198,898	-4.235%
2026-02-18	88.1200	89.375000	87.5300	89.0800	+2.250%	169,799	-3.794%
2026-02-17	86.5100	89.300000	85.7100	87.1200	-0.263%	212,726	-1.630%
2026-02-13	82.2700	87.860000	82.2700	87.3500	+5.304%	234,319	-1.889%
2026-02-12	91.9900	91.990000	81.1500	82.9500	-7.772%	301,877	+3.315%
2026-02-11	88.6400	90.350000	87.5900	89.9400	+3.119%	152,105	-4.714%
2026-02-10	88.4600	88.460000	86.0000	87.2200	-1.100%	115,977	-1.743%
2026-02-09	87.6500	89.610000	87.6500	88.1900	+1.170%	163,250	-2.823%
2026-02-06	83.6500	88.000000	83.6500	87.1700	+4.986%	110,389	-1.686%
2026-02-05	82.6700	83.650000	80.8351	83.0300	-0.954%	105,694	+3.216%
2026-02-04	81.9800	84.300000	81.0300	83.8300	+2.419%	112,740	+2.231%
2026-02-03	80.0400	82.090000	79.8050	81.8500	+3.021%	75,435	+4.704%
2026-02-02	77.6300	80.165000	77.3400	79.4500	-0.364%	69,748	+7.867%
2026-01-30	81.0000	81.559900	78.1000	79.7400	-2.160%	83,586	+7.474%
2026-01-29	80.0000	81.730000	79.2100	81.5000	+3.348%	125,084	+5.153%
2026-01-28	79.0000	79.680000	77.7700	78.8600	-0.076%	144,021	+8.674%
2026-01-27	78.1300	79.865000	78.1300	78.9200	+1.128%	103,390	+8.591%
2026-01-26	77.4200	78.175000	76.5000	78.0400	+2.066%	44,413	+9.815%
2026-01-23	76.8500	77.810000	76.3100	76.4600	+0.884%	81,308	+12.085%
2026-01-22	76.2800	76.500000	75.2600	75.7900	-1.122%	52,847	+13.076%
2026-01-21	74.8800	77.050000	74.3100	76.6500	+3.791%	110,596	+11.807%
2026-01-20	73.5900	75.525000	73.5900	73.8500	-0.216%	73,536	+16.046%
2026-01-16	74.6800	74.680000	73.1750	74.0100	-0.484%	48,923	+15.795%
2026-01-15	74.2100	74.996000	73.6700	74.3700	-0.840%	44,568	+15.235%
2026-01-14	74.4200	76.590000	74.4200	75.0000	+1.792%	77,806	+14.267%
2026-01-13	71.9900	74.880000	71.8100	73.6800	+3.266%	76,025	+16.314%
2026-01-12	71.4100	71.900000	70.8200	71.3500	+0.112%	59,199	+20.112%
2026-01-09	73.0800	73.257500	70.9200	71.2700	-1.438%	75,568	+20.247%
2026-01-08	71.1200	73.185000	70.8150	72.3100	+2.640%	66,774	+18.517%
2026-01-07	71.6700	72.510000	70.0000	70.4500	-1.661%	59,902	+21.647%
2026-01-06	72.7000	73.880000	71.0100	71.6400	-0.098%	86,405	+19.626%
2026-01-05	75.0000	75.250000	71.1800	71.7100	-2.674%	117,288	+19.509%
2026-01-02	71.8500	74.310000	71.2190	73.6800	+2.504%	85,637	+16.314%
2025-12-31	72.0000	72.540000	71.3500	71.8800	-0.250%	40,296	+19.226%
2025-12-30	71.0600	72.335000	71.0600	72.0600	+2.039%	65,468	+18.929%
2025-12-29	69.5300	71.250000	69.5300	70.6200	+1.905%	65,358	+21.354%
2025-12-26	69.8250	69.825000	68.8500	69.3000	-0.617%	24,411	+23.665%
2025-12-24	68.9000	70.140000	68.9000	69.7300	+0.708%	51,087	+22.903%
2025-12-23	68.5400	69.370000	67.7400	69.2400	+1.376%	62,439	+23.772%
2025-12-22	70.4800	71.630000	68.0500	68.3000	-2.093%	104,285	+25.476%
2025-12-19	69.1700	70.770000	69.1600	69.7600	+0.955%	98,406	+22.850%
2025-12-18	68.8400	69.320000	67.6800	69.1000	+1.603%	102,675	+24.023%
2025-12-17	67.9500	68.130000	66.9000	68.0100	+1.281%	102,970	+26.011%
2025-12-16	67.6800	68.040000	66.4400	67.1500	-1.698%	185,855	+27.625%
2025-12-15	69.1600	69.305000	67.7200	68.3100	-0.466%	91,418	+25.457%
2025-12-12	70.0800	71.382800	68.1400	68.6300	-2.403%	116,580	+24.873%
2025-12-11	70.0400	71.770000	69.6800	70.3200	-0.846%	151,974	+21.871%
2025-12-10	69.8300	71.035000	67.8700	70.9200	+1.765%	83,159	+20.840%
2025-12-09	67.8700	69.750000	67.8700	69.6900	+2.425%	70,137	+22.973%
2025-12-08	67.8900	69.560000	67.4500	68.0400	-0.322%	95,243	+25.955%
2025-12-05	66.9000	69.610000	66.9000	68.2600	+1.623%	85,654	+25.549%
2025-12-04	66.4400	67.670000	66.2500	67.1700	+0.720%	87,871	+27.587%
2025-12-03	64.1400	67.080000	63.8700	66.6900	+4.858%	120,990	+28.505%
2025-12-02	62.5900	63.760000	61.6200	63.6000	+1.033%	66,710	+34.748%
2025-12-01	61.1800	63.125000	60.9400	62.9500	+1.696%	58,447	+36.140%
2025-11-28	60.4700	62.740000	60.4700	61.9000	+2.927%	56,925	+38.449%
2025-11-26	59.6600	60.390000	59.2900	60.1400	+1.280%	61,878	+42.501%
2025-11-25	57.8500	59.840000	56.9500	59.3800	+2.432%	58,979	+44.325%
2025-11-24	56.5600	58.640000	56.4000	57.9700	+1.702%	56,017	+47.835%
2025-11-21	56.6700	57.395000	56.1000	57.0000	+0.088%	75,889	+50.351%
2025-11-20	58.5900	60.560000	56.5300	56.9500	-2.047%	68,657	+50.483%
2025-11-19	58.1100	58.420000	57.0900	58.1400	-0.666%	78,685	+47.403%
2025-11-18	57.5400	58.680000	57.3900	58.5300	+1.544%	36,988	+46.421%
2025-11-17	58.6000	59.060000	57.5700	57.6400	-1.554%	48,519	+48.681%
2025-11-14	56.5500	58.899900	56.3400	58.5500	+2.882%	55,820	+46.371%
2025-11-13	58.6000	59.170000	56.4300	56.9100	-3.231%	65,821	+50.589%
2025-11-12	60.7200	61.245000	58.5500	58.8100	-2.632%	76,536	+45.724%
2025-11-11	58.9000	60.780000	58.4700	60.4000	+2.721%	90,866	+41.887%
2025-11-10	58.4900	59.105000	57.8259	58.8000	+1.379%	63,807	+45.748%
2025-11-07	57.9500	58.000000	56.2300	58.0000	+0.764%	72,015	+47.759%
2025-11-06	57.5300	58.450000	56.7528	57.5600	-0.156%	84,865	+48.888%
2025-11-05	58.7000	59.417200	57.5300	57.6500	-1.772%	72,728	+48.656%
2025-11-04	58.9900	59.480000	58.2230	58.6900	-2.476%	69,188	+46.021%
2025-11-03	59.9100	60.340000	59.0200	60.1800	+0.451%	84,009	+42.406%
2025-10-31	59.3300	60.150000	58.7400	59.9100	+1.992%	108,571	+43.048%
2025-10-30	58.6000	59.507481	57.8501	58.7400	+0.171%	88,857	+45.897%
2025-10-29	58.5700	59.210000	58.1400	58.6400	+0.825%	88,284	+46.146%
2025-10-28	60.2000	60.200000	57.7050	58.1600	-3.549%	90,507	+47.352%
2025-10-27	60.2000	60.805000	59.1200	60.3000	+1.276%	85,672	+42.123%
2025-10-24	59.4300	60.720000	58.9400	59.5400	+1.396%	122,118	+43.937%
2025-10-23	55.5700	59.540000	55.0000	58.7200	+3.892%	226,925	+45.947%
2025-10-22	55.4000	56.720000	55.2362	56.5200	+3.120%	94,420	+51.628%
2025-10-21	55.1300	55.440000	54.0000	54.8100	-0.055%	71,934	+56.358%
2025-10-20	54.4000	54.970000	54.3400	54.8400	+1.181%	73,750	+56.273%
2025-10-17	54.4100	54.600000	53.6800	54.2000	-0.092%	61,695	+58.118%
2025-10-16	55.5300	56.000000	54.0000	54.2500	-2.023%	56,232	+57.972%
2025-10-15	55.0500	55.760000	54.8396	55.3700	+1.727%	67,448	+54.777%
2025-10-14	54.1000	54.600000	53.4800	54.4300	-0.421%	73,475	+57.450%
2025-10-13	54.4800	55.050000	53.5600	54.6600	+2.187%	58,383	+56.787%
2025-10-10	56.1500	56.880000	53.4200	53.4900	-5.227%	118,621	+60.217%
2025-10-09	57.1800	57.710000	56.1100	56.4400	-0.982%	79,299	+51.843%
2025-10-08	57.9400	57.940000	56.5700	57.0000	-1.145%	69,041	+50.351%
2025-10-07	57.5300	58.090000	57.1000	57.6600	+0.470%	103,511	+48.630%
2025-10-06	59.1100	59.110000	57.3100	57.3900	-1.188%	77,971	+49.329%
2025-10-03	57.4400	58.230000	57.0001	58.0800	+1.966%	60,933	+47.555%
2025-10-02	56.6900	57.290000	56.3700	56.9600	0.000%	47,668	+50.456%
2025-10-01	55.7100	57.305000	55.7100	56.9600	+1.065%	96,062	+50.456%
2025-09-30	56.9200	56.920000	55.5300	56.3600	-0.827%	66,107	+52.058%
2025-09-29	58.9600	59.090000	56.8300	56.8300	-3.825%	78,673	+50.801%
2025-09-26	58.4100	59.530000	58.3300	59.0900	+1.286%	69,076	+45.033%
2025-09-25	58.2300	58.828300	57.9100	58.3400	-0.444%	57,186	+46.897%
2025-09-24	58.7900	59.790000	58.2600	58.6000	+0.687%	60,118	+46.246%
2025-09-23	58.2600	60.010000	58.0500	58.2000	+0.779%	106,004	+47.251%
2025-09-22	56.9000	58.240000	56.8300	57.7500	+1.316%	53,290	+48.398%
2025-09-19	57.5400	57.740000	56.6400	57.0000	-1.639%	92,348	+50.351%
2025-09-18	58.2100	58.220000	57.1100	57.9500	+0.035%	55,788	+47.886%
2025-09-17	58.7700	59.235000	57.8900	57.9300	-0.957%	51,636	+47.937%
2025-09-16	58.1300	59.360000	58.0100	58.4900	+1.369%	87,779	+46.521%
2025-09-15	57.6500	58.210000	57.0100	57.7000	+0.261%	70,429	+48.527%
2025-09-12	57.2300	58.795000	56.9900	57.5500	+1.178%	130,013	+48.914%
2025-09-11	56.8000	56.910000	55.8500	56.8800	-0.455%	110,949	+50.668%
2025-09-10	57.0600	57.295000	56.2000	57.1400	+0.829%	69,656	+49.982%
2025-09-09	56.5700	57.835000	56.3400	56.6700	+0.765%	109,742	+51.226%
2025-09-08	57.0500	57.400000	54.8850	56.2400	-0.934%	135,317	+52.383%
2025-09-05	57.9100	58.370000	56.6000	56.7700	-2.591%	49,873	+50.960%
2025-09-04	57.4500	58.460000	56.7100	58.2800	+1.586%	45,259	+47.049%
2025-09-03	58.2200	58.363100	57.2050	57.3700	-2.216%	58,665	+49.381%
2025-09-02	57.5100	58.790000	56.7600	58.6700	+1.453%	59,228	+46.071%
2025-08-29	56.4300	57.905000	56.4300	57.8300	+2.535%	72,675	+48.193%
2025-08-28	56.8000	57.230000	56.3100	56.4000	-1.122%	72,756	+51.950%
2025-08-27	56.1500	57.150000	55.9000	57.0400	+1.875%	76,394	+50.245%
2025-08-26	56.3800	57.030000	55.9100	55.9900	-1.443%	74,763	+53.063%
2025-08-25	57.1500	57.370000	56.8000	56.8100	-0.699%	61,857	+50.854%
2025-08-22	54.7300	57.450000	54.4100	57.2100	+5.088%	78,232	+49.799%
2025-08-21	53.4600	54.520000	52.8650	54.4400	+1.814%	38,293	+57.421%
2025-08-20	53.4000	53.660000	52.5300	53.4700	+0.281%	52,249	+60.277%
2025-08-19	54.0000	54.470000	53.1850	53.3200	-1.985%	66,957	+60.728%
2025-08-18	53.9500	54.757500	53.4900	54.4000	+0.685%	103,935	+57.537%
2025-08-15	54.9200	55.060000	53.9201	54.0300	-1.835%	44,810	+58.616%
2025-08-14	55.5200	55.520000	54.4350	55.0400	-0.989%	41,905	+55.705%
2025-08-13	56.0500	56.090000	54.6700	55.5900	-0.341%	52,973	+54.164%
2025-08-12	54.7600	56.440000	54.7600	55.7800	+2.012%	111,244	+53.639%
2025-08-11	55.2500	55.420000	54.1700	54.6800	-0.401%	93,191	+56.730%
2025-08-08	55.0700	55.388600	54.2200	54.9000	+0.697%	56,579	+56.102%
2025-08-07	54.7000	55.475000	54.1300	54.5200	+0.553%	90,937	+57.190%
2025-08-06	55.1800	56.000000	53.9000	54.2200	-0.968%	95,722	+58.060%
2025-08-05	54.0700	54.800000	53.5350	54.7500	+2.184%	72,445	+56.530%
2025-08-04	54.1900	55.080000	53.1700	53.5800	-1.107%	47,502	+59.948%
2025-08-01	56.0400	56.375000	53.6150	54.1800	-3.800%	76,603	+58.176%
2025-07-31	55.8100	57.070000	55.1550	56.3200	+0.536%	129,196	+52.166%
2025-07-30	55.0000	56.800000	53.0400	56.0200	+6.502%	245,964	+52.981%
2025-07-29	53.3600	53.360000	52.0200	52.6000	-1.369%	81,661	+62.928%
2025-07-28	52.4900	53.560000	52.4900	53.3300	+2.597%	85,316	+60.698%
2025-07-25	52.8700	52.870000	51.6350	51.9800	-1.590%	73,338	+64.871%
2025-07-24	53.0000	53.780000	52.5200	52.8200	-0.509%	80,588	+62.249%
2025-07-23	51.6500	53.109900	51.3650	53.0900	+3.955%	159,172	+61.424%
2025-07-22	49.3300	51.320000	49.3300	51.0700	+3.193%	81,553	+67.809%
2025-07-21	51.4300	51.560000	49.3000	49.4900	-3.245%	77,426	+73.166%
2025-07-18	52.1900	52.295000	51.1500	51.1500	-0.525%	93,836	+67.546%
2025-07-17	49.9400	51.780000	49.9400	51.4200	+2.471%	129,640	+66.667%
2025-07-16	49.9600	50.230000	48.5900	50.1800	+0.925%	86,241	+70.785%
2025-07-15	49.8000	50.065000	49.4000	49.7200	-0.121%	110,565	+72.365%
2025-07-14	50.0000	50.060000	49.0600	49.7800	-1.718%	68,636	+72.157%
2025-07-11	50.9300	51.210000	50.5000	50.6500	-1.113%	47,080	+69.200%
2025-07-10	50.9200	51.490000	50.4600	51.2200	+0.254%	65,466	+67.317%
2025-07-09	51.8500	52.240000	50.9900	51.0900	-1.352%	63,304	+67.743%
2025-07-08	49.5300	52.315000	49.5300	51.7900	+4.289%	130,238	+65.476%
2025-07-07	50.0400	50.940000	48.9800	49.6600	-1.722%	91,835	+72.573%
2025-07-03	51.0000	51.505000	50.4000	50.5300	-0.571%	85,273	+69.602%
2025-07-02	48.1700	50.860000	47.9600	50.8200	+6.318%	157,294	+68.634%
2025-07-01	47.2500	48.760000	46.4400	47.8000	+1.185%	77,487	+79.289%
2025-06-30	47.2000	47.660000	46.6900	47.2400	+0.148%	83,595	+81.414%
2025-06-27	47.2500	47.825000	46.7600	47.1700	+0.340%	92,683	+81.683%
2025-06-26	46.1200	47.280000	46.1200	47.0100	+1.952%	109,159	+82.302%
2025-06-25	46.1600	46.670000	45.9700	46.1100	-0.346%	100,940	+85.860%
2025-06-24	47.6900	48.210000	46.2000	46.2700	-3.664%	161,795	+85.217%
2025-06-23	50.6400	50.970000	47.9100	48.0300	-4.966%	201,968	+78.430%
2025-06-20	51.1700	51.170000	50.2200	50.5400	-1.018%	100,662	+69.569%
2025-06-18	51.5500	52.010000	50.4700	51.0600	-0.951%	152,382	+67.842%
2025-06-17	50.9800	52.070000	50.7650	51.5500	+1.797%	167,835	+66.246%
2025-06-16	51.0200	51.020000	49.6500	50.6400	-0.978%	122,305	+69.234%
2025-06-13	51.0000	51.680000	49.9000	51.1400	+2.362%	167,852	+67.579%
2025-06-12	50.0500	50.625000	49.3150	49.9600	-1.206%	89,746	+71.537%
2025-06-11	50.1500	50.790000	49.4550	50.5700	+1.812%	114,336	+69.468%
2025-06-10	49.1700	50.610000	49.0200	49.6700	+1.992%	88,920	+72.539%
2025-06-09	48.3600	49.470000	48.0000	48.7000	+1.925%	128,760	+75.975%
2025-06-06	46.7500	48.315000	46.7300	47.7800	+3.241%	140,488	+79.364%
2025-06-05	46.7900	46.970000	45.9800	46.2800	-0.537%	66,491	+85.177%
2025-06-04	47.1000	47.550000	45.9100	46.5300	-1.000%	88,607	+84.182%
2025-06-03	44.2400	47.140000	43.8100	47.0000	+6.431%	95,410	+82.340%
2025-06-02	44.2800	44.885000	43.5000	44.1600	+2.555%	166,691	+94.067%
2025-05-30	42.6200	43.270000	42.3100	43.0600	+0.163%	102,979	+99.025%
2025-05-29	42.8600	43.165800	42.6100	42.9900	+0.632%	69,595	+99.349%
2025-05-28	43.1400	43.465000	42.5400	42.7200	-0.164%	71,181	+100.609%
2025-05-27	42.6000	42.870000	41.9500	42.7900	+1.398%	84,648	+100.280%
2025-05-23	40.3900	42.310000	40.3900	42.2000	+2.801%	56,452	+103.081%
2025-05-22	40.9800	41.370000	40.4450	41.0500	-0.941%	72,481	+108.770%
2025-05-21	42.1300	42.815000	41.4100	41.4400	-2.379%	85,086	+106.805%
2025-05-20	42.9200	43.280000	42.4100	42.4500	+0.094%	68,692	+101.885%
2025-05-19	42.6500	42.650000	41.8450	42.4100	-2.123%	54,662	+102.075%
2025-05-16	43.7700	43.800000	43.0000	43.3300	-1.186%	62,655	+97.784%
2025-05-15	44.5700	44.570000	43.2303	43.8500	-2.491%	90,933	+95.439%
2025-05-14	45.0300	45.700000	44.7650	44.9700	-1.078%	76,761	+90.571%
2025-05-13	44.6900	45.850000	44.4700	45.4600	+2.134%	79,930	+88.517%
2025-05-12	44.1500	45.075000	44.0100	44.5100	+5.424%	111,400	+92.541%
2025-05-09	41.5000	42.360000	41.2500	42.2200	+2.900%	79,011	+102.984%
2025-05-08	40.3400	41.360000	40.1800	41.0300	+3.142%	97,172	+108.872%
2025-05-07	41.2500	41.250000	39.6700	39.7800	-2.715%	98,010	+115.435%
2025-05-06	41.6000	42.015000	40.8900	40.8900	-0.849%	123,147	+109.587%
2025-05-05	42.3100	42.660000	41.2400	41.2400	-4.471%	81,885	+107.808%
2025-05-02	43.8700	44.050000	42.7300	43.1700	+0.372%	100,070	+98.517%
2025-05-01	41.7200	43.490000	41.7200	43.0100	+3.092%	109,958	+99.256%
2025-04-30	42.7400	42.740000	41.1900	41.7200	-3.604%	159,694	+105.417%
2025-04-29	42.9900	44.000000	42.5700	43.2800	+0.208%	138,033	+98.013%
2025-04-28	43.0200	43.480000	42.4400	43.1900	+0.442%	103,331	+98.426%
2025-04-25	42.0800	43.140000	42.0800	43.0000	-0.186%	114,822	+99.302%
2025-04-24	42.7700	43.550000	42.2900	43.0800	+1.269%	209,632	+98.932%
2025-04-23	43.4500	43.930000	42.0600	42.5400	-1.116%	152,687	+101.457%
2025-04-22	42.9200	43.580000	42.2300	43.0200	+2.113%	121,521	+99.210%
2025-04-21	42.9300	42.930000	41.5525	42.1300	-3.060%	85,480	+103.418%
2025-04-17	42.7500	43.980000	42.3200	43.4600	+3.108%	123,583	+97.193%
2025-04-16	42.5300	43.344800	41.7300	42.1500	+0.143%	141,013	+103.321%
2025-04-15	41.9600	42.590000	41.5000	42.0900	+0.549%	121,405	+103.611%
2025-04-14	43.7100	43.820100	41.2000	41.8600	-1.552%	115,632	+104.730%
2025-04-11	41.3700	42.900000	40.6200	42.5200	+3.961%	167,754	+101.552%
2025-04-10	42.0400	42.460000	39.9600	40.9000	-7.277%	264,909	+109.535%
2025-04-09	36.3000	44.620000	36.2000	44.1100	+15.957%	339,820	+94.287%
2025-04-08	41.6500	41.660000	37.3700	38.0400	-5.678%	304,062	+125.289%
2025-04-07	37.7400	40.910000	36.7450	40.3300	+1.998%	289,043	+112.497%
2025-04-04	42.1400	42.140000	38.3825	39.5400	-9.911%	404,521	+116.743%
2025-04-03	46.0000	46.970000	43.6400	43.8900	-8.753%	395,816	+95.261%
2025-04-02	46.9300	48.150000	46.9300	48.1000	+0.670%	226,137	+78.170%
2025-04-01	46.1800	48.040000	45.4200	47.7800	+2.488%	203,827	+79.364%
2025-03-31	44.8200	46.970000	44.3300	46.6200	+2.778%	270,453	+83.827%
2025-03-28	46.4700	46.470000	45.2600	45.3600	-2.828%	124,089	+88.933%
2025-03-27	46.7900	47.140000	45.9500	46.6800	-0.913%	85,117	+83.590%
2025-03-26	47.4000	47.940000	46.7100	47.1100	+0.426%	89,246	+81.915%
2025-03-25	45.6700	47.180000	45.6700	46.9100	+2.045%	106,048	+82.690%
2025-03-24	45.5700	46.290000	45.3000	45.9700	+2.201%	105,221	+86.426%
2025-03-21	44.7300	45.310000	44.4950	44.9800	-1.056%	58,740	+90.529%
2025-03-20	45.2000	45.846600	45.0500	45.4600	-0.154%	67,494	+88.517%
2025-03-19	44.5100	45.805000	44.5100	45.5300	+2.315%	77,087	+88.228%
2025-03-18	45.1900	45.240000	44.2100	44.5000	-1.330%	93,111	+92.584%
2025-03-17	45.0900	45.550000	44.4400	45.1000	+0.940%	127,090	+90.022%
2025-03-14	44.0800	45.037500	43.7600	44.6800	+3.021%	111,478	+91.808%
2025-03-13	44.5500	45.110000	43.1200	43.3700	-2.474%	143,602	+97.602%
2025-03-12	44.3100	44.730000	43.6800	44.4700	+1.345%	132,450	+92.714%
2025-03-11	44.6100	45.220000	43.0000	43.8800	-0.318%	139,118	+95.305%
2025-03-10	46.4400	46.440000	43.3500	44.0200	-5.211%	170,397	+94.684%
2025-03-07	46.9000	48.220000	46.3200	46.4400	-0.022%	112,808	+84.539%
2025-03-06	45.5800	47.355000	45.3600	46.4500	+1.552%	214,810	+84.499%
2025-03-05	45.1500	46.750000	44.6000	45.7400	+0.727%	181,261	+87.363%
2025-03-04	45.5500	45.590000	43.6300	45.4100	-1.283%	204,169	+88.725%
2025-03-03	49.9000	50.270000	45.5600	46.0000	-7.593%	230,834	+86.304%
2025-02-28	50.0000	50.140000	49.1100	49.7800	-0.698%	139,861	+72.157%
2025-02-27	50.6500	51.220000	50.1300	50.1300	-0.870%	95,491	+70.956%
2025-02-26	52.2000	52.200000	50.5300	50.5700	-2.731%	114,330	+69.468%
2025-02-25	53.1200	53.610000	51.6050	51.9900	-2.713%	188,148	+64.839%
2025-02-24	54.2400	54.430000	53.2700	53.4400	-1.000%	108,454	+60.367%
2025-02-21	54.7000	54.760000	53.4600	53.9800	-1.694%	171,079	+58.763%
2025-02-20	55.0400	55.210000	53.9600	54.9100	+0.146%	58,693	+56.074%
2025-02-19	55.2700	55.290000	54.4800	54.8300	-0.128%	117,299	+56.301%
2025-02-18	54.4400	55.580000	53.9500	54.9000	+0.513%	201,013	+56.102%
2025-02-14	56.0000	56.040000	54.3800	54.6200	-2.044%	128,135	+56.902%
2025-02-13	55.3800	57.250000	53.3100	55.7600	-0.836%	198,715	+53.694%
2025-02-12	56.4000	57.040000	55.9900	56.2300	-1.334%	77,235	+52.410%
2025-02-11	56.9100	58.110000	56.7850	56.9900	-0.140%	80,544	+50.377%
2025-02-10	56.6100	57.180000	56.2700	57.0700	+1.783%	82,298	+50.166%
2025-02-07	57.2500	57.330000	56.0000	56.0700	-0.743%	115,836	+52.845%
2025-02-06	57.9500	58.040000	56.1950	56.4900	-2.351%	78,618	+51.708%
2025-02-05	57.5600	58.510000	57.4500	57.8500	-0.670%	46,703	+48.142%
2025-02-04	55.2100	58.560000	55.2100	58.2400	+4.824%	112,031	+47.150%
2025-02-03	57.4200	57.650000	54.4900	55.5600	-4.683%	149,073	+54.248%
2025-01-31	59.5200	59.770000	58.2900	58.2900	-2.915%	55,573	+47.024%