PDS
Precision Drilling Corporation
stockNYSE
Market OpenOct 23, 2026 3:15:27 PM EDT
94.76USD+4.788%(+4.33)72,273
PDS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 91.56 | 96.21 | 91.56 | 94.76 | +4.788% | 72,273 | 0.000% |
| 2026-10-22 | 91.90 | 91.91 | 86.44 | 90.43 | -1.503% | 155,332 | +4.788% |
| 2026-10-21 | 91.03 | 92.32 | 90.03 | 91.81 | +0.537% | 101,620 | +3.213% |
| 2026-10-20 | 90.42 | 92.64 | 87.37 | 91.32 | +4.761% | 172,983 | +3.767% |
| 2026-10-19 | 85.29 | 87.28 | 84.96 | 87.17 | +1.822% | 85,816 | +8.707% |
| 2026-10-16 | 84.71 | 85.72 | 84.27 | 85.61 | +2.478% | 60,924 | +10.688% |
| 2026-10-15 | 85.25 | 85.39 | 81.69 | 83.54 | -1.752% | 65,234 | +13.431% |
| 2026-10-14 | 84.72 | 86.18 | 84.38 | 85.03 | -0.480% | 97,110 | +11.443% |
| 2026-10-13 | 84.98 | 86.57 | 84.30 | 85.44 | +1.364% | 56,012 | +10.908% |
| 2026-10-12 | 85.72 | 86.20 | 84.20 | 84.29 | +0.178% | 58,419 | +12.421% |
| 2026-10-09 | 84.03 | 84.93 | 83.98 | 84.14 | -0.178% | 43,623 | +12.622% |
| 2026-10-08 | 84.91 | 85.44 | 84.00 | 84.29 | +0.874% | 78,468 | +12.421% |
| 2026-10-07 | 84.34 | 86.28 | 81.86 | 83.56 | -1.369% | 144,864 | +13.404% |
| 2026-10-06 | 87.87 | 88.19 | 84.72 | 84.72 | -3.967% | 136,241 | +11.851% |
| 2026-10-05 | 85.63 | 89.61 | 83.70 | 88.22 | +3.898% | 110,419 | +7.413% |
| 2026-10-02 | 83.22 | 85.20 | 82.36 | 84.91 | +1.325% | 155,475 | +11.601% |
| 2026-10-01 | 81.58 | 83.80 | 81.50 | 83.80 | +3.996% | 130,782 | +13.079% |
| 2026-09-30 | 79.83 | 82.12 | 79.05 | 80.58 | +1.691% | 170,439 | +17.597% |
| 2026-09-29 | 78.81 | 79.89 | 78.42 | 79.24 | -1.455% | 92,323 | +19.586% |
| 2026-09-28 | 83.14 | 83.14 | 80.29 | 80.41 | -1.783% | 113,479 | +17.846% |
| 2026-09-25 | 82.47 | 82.85 | 81.24 | 81.87 | -1.681% | 68,172 | +15.744% |
| 2026-09-24 | 83.62 | 84.32 | 82.47 | 83.27 | +0.726% | 63,429 | +13.798% |
| 2026-09-23 | 82.87 | 84.22 | 82.40 | 82.67 | -0.792% | 80,318 | +14.624% |
| 2026-09-22 | 83.06 | 84.78 | 82.46 | 83.33 | -0.821% | 52,169 | +13.717% |
| 2026-09-21 | 86.17 | 86.17 | 82.88 | 84.02 | -4.141% | 121,349 | +12.783% |
| 2026-09-18 | 86.82 | 88.05 | 86.36 | 87.65 | +0.678% | 101,815 | +8.112% |
| 2026-09-17 | 87.01 | 88.36 | 86.27 | 87.06 | +1.197% | 73,072 | +8.844% |
| 2026-09-16 | 88.27 | 88.61 | 85.29 | 86.03 | -3.845% | 116,725 | +10.148% |
| 2026-09-15 | 87.26 | 89.80 | 87.26 | 89.47 | +3.434% | 145,515 | +5.913% |
| 2026-09-14 | 90.55 | 90.69 | 85.80 | 86.50 | -3.643% | 133,500 | +9.549% |
| 2026-09-11 | 88.08 | 90.09 | 88.08 | 89.77 | +0.571% | 147,225 | +5.559% |
| 2026-09-10 | 92.35 | 92.35 | 88.22 | 89.26 | -0.756% | 64,191 | +6.162% |
| 2026-09-09 | 91.72 | 92.10 | 89.27 | 89.94 | -0.685% | 53,911 | +5.359% |
| 2026-09-08 | 92.07 | 92.50 | 89.98 | 90.56 | +0.712% | 56,735 | +4.638% |
| 2026-09-04 | 91.03 | 92.19 | 88.93 | 89.92 | -2.600% | 79,329 | +5.383% |
| 2026-09-03 | 94.24 | 94.27 | 91.76 | 92.32 | -1.745% | 98,910 | +2.643% |
| 2026-09-02 | 91.96 | 94.58 | 90.92 | 93.96 | +1.776% | 102,671 | +0.851% |
| 2026-09-01 | 91.80 | 92.94 | 91.05 | 92.32 | +0.665% | 70,232 | +2.643% |
| 2026-08-31 | 92.50 | 93.19 | 90.64 | 91.71 | +1.730% | 81,156 | +3.326% |
| 2026-08-28 | 90.85 | 91.05 | 89.56 | 90.15 | -0.188% | 111,744 | +5.114% |
| 2026-08-27 | 86.67 | 90.44 | 86.50 | 90.32 | +4.308% | 85,395 | +4.916% |
| 2026-08-26 | 87.93 | 87.93 | 85.55 | 86.59 | -0.654% | 69,325 | +9.435% |
| 2026-08-25 | 85.80 | 88.08 | 85.80 | 87.16 | -0.593% | 86,319 | +8.720% |
| 2026-08-24 | 90.21 | 90.49 | 86.19 | 87.68 | -4.373% | 106,813 | +8.075% |
| 2026-08-21 | 89.74 | 92.62 | 88.45 | 91.69 | +2.884% | 156,231 | +3.348% |
| 2026-08-20 | 88.98 | 90.55 | 87.66 | 89.12 | +1.284% | 131,325 | +6.329% |
| 2026-08-19 | 89.58 | 89.86 | 87.73 | 87.99 | -0.374% | 64,141 | +7.694% |
| 2026-08-18 | 88.65 | 89.91 | 87.88 | 88.32 | -0.327% | 85,660 | +7.292% |
| 2026-08-17 | 85.56 | 88.76 | 84.86 | 88.61 | +4.703% | 126,066 | +6.941% |
| 2026-08-14 | 83.77 | 85.38 | 83.45 | 84.63 | +2.136% | 130,739 | +11.970% |
| 2026-08-13 | 81.80 | 84.39 | 81.70 | 82.86 | -1.110% | 147,039 | +14.362% |
| 2026-08-12 | 82.22 | 83.80 | 81.61 | 83.79 | +0.927% | 89,267 | +13.092% |
| 2026-08-11 | 81.26 | 83.38 | 81.26 | 83.02 | +2.003% | 88,882 | +14.141% |
| 2026-08-10 | 77.55 | 81.85 | 77.22 | 81.39 | +7.446% | 245,078 | +16.427% |
| 2026-08-07 | 76.02 | 77.28 | 75.44 | 75.75 | -1.534% | 107,275 | +25.096% |
| 2026-08-06 | 76.37 | 78.58 | 75.65 | 76.93 | +2.724% | 150,860 | +23.177% |
| 2026-08-05 | 77.05 | 77.05 | 74.53 | 74.89 | -1.655% | 132,990 | +26.532% |
| 2026-08-04 | 75.97 | 77.88 | 75.80 | 76.15 | -1.729% | 197,140 | +24.439% |
| 2026-08-03 | 75.56 | 77.79 | 75.44 | 77.49 | -0.309% | 107,753 | +22.287% |
| 2026-07-31 | 76.97 | 78.65 | 76.33 | 77.73 | +2.021% | 164,902 | +21.909% |
| 2026-07-30 | 73.56 | 76.79 | 73.56 | 76.19 | +4.199% | 151,369 | +24.373% |
| 2026-07-29 | 79.08 | 79.72 | 71.92 | 73.12 | -6.580% | 315,980 | +29.595% |
| 2026-07-28 | 79.72 | 80.15 | 78.02 | 78.27 | -2.455% | 155,151 | +21.068% |
| 2026-07-27 | 82.17 | 83.91 | 80.10 | 80.24 | -5.165% | 118,143 | +18.096% |
| 2026-07-24 | 84.71 | 86.70 | 84.17 | 84.61 | -1.249% | 121,862 | +11.996% |
| 2026-07-23 | 86.93 | 88.31 | 84.86 | 85.68 | +0.164% | 78,658 | +10.598% |
| 2026-07-22 | 85.58 | 86.91 | 85.28 | 85.54 | +1.028% | 57,589 | +10.779% |
| 2026-07-21 | 83.42 | 84.67 | 82.56 | 84.67 | +2.792% | 70,725 | +11.917% |
| 2026-07-20 | 83.09 | 83.72 | 82.18 | 82.37 | -1.542% | 54,833 | +15.042% |
| 2026-07-17 | 82.71 | 83.67 | 81.53 | 83.66 | +2.286% | 60,220 | +13.268% |
| 2026-07-16 | 81.97 | 83.22 | 81.36 | 81.79 | -0.195% | 62,894 | +15.858% |
| 2026-07-15 | 83.72 | 83.72 | 79.85 | 81.95 | -1.074% | 84,574 | +15.631% |
| 2026-07-14 | 83.43 | 85.28 | 81.83 | 82.84 | -0.707% | 98,168 | +14.389% |
| 2026-07-13 | 82.00 | 84.25 | 82.00 | 83.43 | +3.846% | 101,350 | +13.580% |
| 2026-07-10 | 81.31 | 81.51 | 79.64 | 80.34 | -0.347% | 70,884 | +17.949% |
| 2026-07-09 | 80.63 | 81.27 | 79.39 | 80.62 | -0.788% | 103,240 | +17.539% |
| 2026-07-08 | 79.73 | 81.58 | 79.73 | 81.26 | +3.608% | 113,987 | +16.613% |
| 2026-07-07 | 76.88 | 78.95 | 76.00 | 78.43 | +3.689% | 75,070 | +20.821% |
| 2026-07-06 | 76.25 | 78.13 | 75.22 | 75.64 | -0.066% | 78,828 | +25.278% |
| 2026-07-02 | 75.98 | 77.05 | 75.00 | 75.69 | +0.571% | 76,801 | +25.195% |
| 2026-07-01 | 76.74 | 78.00 | 74.56 | 75.26 | -1.826% | 84,564 | +25.910% |
| 2026-06-30 | 77.76 | 78.34 | 76.45 | 76.66 | -0.234% | 119,274 | +23.611% |
| 2026-06-29 | 77.73 | 79.29 | 76.73 | 76.84 | -1.030% | 70,066 | +23.321% |
| 2026-06-26 | 78.40 | 79.09 | 77.26 | 77.64 | -1.920% | 59,109 | +22.050% |
| 2026-06-25 | 76.89 | 79.34 | 76.89 | 79.16 | +2.063% | 80,918 | +19.707% |
| 2026-06-24 | 81.29 | 81.73 | 77.12 | 77.56 | -6.980% | 134,465 | +22.176% |
| 2026-06-23 | 83.16 | 84.07 | 83.06 | 83.38 | -0.785% | 68,803 | +13.648% |
| 2026-06-22 | 83.95 | 84.54 | 82.06 | 84.04 | +0.370% | 76,513 | +12.756% |
| 2026-06-18 | 85.12 | 85.12 | 81.69 | 83.73 | -2.492% | 104,900 | +13.173% |
| 2026-06-17 | 87.28 | 88.92 | 85.31 | 85.87 | -1.885% | 100,771 | +10.353% |
| 2026-06-16 | 88.05 | 89.55 | 86.72 | 87.52 | -2.223% | 94,106 | +8.272% |
| 2026-06-15 | 90.33 | 91.66 | 88.47 | 89.51 | -6.634% | 165,975 | +5.865% |
| 2026-06-12 | 96.26 | 97.83 | 94.66 | 95.87 | -0.570% | 74,223 | -1.158% |
| 2026-06-11 | 97.82 | 98.02 | 94.61 | 96.42 | +0.396% | 184,250 | -1.722% |
| 2026-06-10 | 94.76 | 97.90 | 94.76 | 96.04 | +2.323% | 148,212 | -1.333% |
| 2026-06-09 | 96.22 | 96.91 | 91.72 | 93.86 | -3.446% | 87,230 | +0.959% |
| 2026-06-08 | 94.58 | 98.31 | 93.29 | 97.21 | +4.527% | 126,994 | -2.520% |
| 2026-06-05 | 98.29 | 98.29 | 92.19 | 93.00 | -5.737% | 112,513 | +1.892% |
| 2026-06-04 | 93.68 | 99.78 | 93.68 | 98.66 | +3.842% | 94,807 | -3.953% |
| 2026-06-03 | 94.15 | 96.08 | 92.35 | 95.01 | +2.095% | 77,321 | -0.263% |
| 2026-06-02 | 91.43 | 93.86 | 91.43 | 93.06 | +0.812% | 85,337 | +1.827% |
| 2026-06-01 | 90.83 | 93.20 | 90.69 | 92.31 | +3.255% | 109,530 | +2.654% |
| 2026-05-29 | 89.59 | 90.54 | 88.42 | 89.40 | -0.799% | 64,420 | +5.996% |
| 2026-05-28 | 90.39 | 91.85 | 89.48 | 90.12 | +0.817% | 87,288 | +5.149% |
| 2026-05-27 | 91.34 | 91.34 | 88.96 | 89.39 | -3.602% | 110,035 | +6.007% |
| 2026-05-26 | 93.56 | 96.48 | 92.48 | 92.73 | -4.392% | 134,377 | +2.189% |
| 2026-05-22 | 95.31 | 96.99 | 94.55 | 96.99 | +0.717% | 64,346 | -2.299% |
| 2026-05-21 | 99.35 | 99.78 | 94.72 | 96.30 | -1.785% | 67,601 | -1.599% |
| 2026-05-20 | 99.90 | 101.99 | 97.42 | 98.05 | -2.116% | 106,707 | -3.355% |
| 2026-05-19 | 97.29 | 101.44 | 96.00 | 100.17 | +3.268% | 150,597 | -5.401% |
| 2026-05-18 | 94.13 | 98.13 | 94.10 | 97.00 | +2.105% | 160,231 | -2.309% |
| 2026-05-15 | 95.14 | 95.14 | 92.83 | 95.00 | +1.042% | 56,928 | -0.253% |
| 2026-05-14 | 92.60 | 94.44 | 92.60 | 94.02 | +1.162% | 62,488 | +0.787% |
| 2026-05-13 | 93.16 | 93.72 | 91.82 | 92.94 | -0.258% | 76,745 | +1.958% |
| 2026-05-12 | 92.15 | 93.58 | 90.89 | 93.18 | +1.217% | 160,059 | +1.696% |
| 2026-05-11 | 89.07 | 92.67 | 89.07 | 92.06 | +4.864% | 124,335 | +2.933% |
| 2026-05-08 | 89.58 | 89.80 | 87.77 | 87.79 | -2.380% | 77,375 | +7.939% |
| 2026-05-07 | 90.19 | 90.99 | 87.73 | 89.93 | -1.780% | 156,793 | +5.371% |
| 2026-05-06 | 91.59 | 92.73 | 91.14 | 91.56 | -3.854% | 112,217 | +3.495% |
| 2026-05-05 | 94.71 | 95.90 | 93.61 | 95.23 | -0.262% | 117,208 | -0.494% |
| 2026-05-04 | 95.20 | 96.36 | 93.49 | 95.48 | +0.888% | 177,884 | -0.754% |
| 2026-05-01 | 92.89 | 96.13 | 92.43 | 94.64 | +1.404% | 99,401 | +0.127% |
| 2026-04-30 | 97.80 | 97.80 | 90.77 | 93.33 | -8.257% | 256,907 | +1.532% |
| 2026-04-29 | 99.75 | 102.45 | 99.23 | 101.73 | +2.966% | 161,640 | -6.851% |
| 2026-04-28 | 97.93 | 99.47 | 97.02 | 98.80 | +2.225% | 98,435 | -4.089% |
| 2026-04-27 | 96.11 | 97.56 | 95.47 | 96.65 | +1.587% | 86,640 | -1.956% |
| 2026-04-24 | 91.68 | 95.20 | 89.35 | 95.14 | +3.357% | 142,187 | -0.399% |
| 2026-04-23 | 89.21 | 92.05 | 89.01 | 92.05 | +3.788% | 116,909 | +2.944% |
| 2026-04-22 | 87.11 | 88.82 | 87.09 | 88.69 | +2.877% | 79,373 | +6.844% |
| 2026-04-21 | 83.89 | 86.21 | 83.89 | 86.21 | +3.506% | 147,142 | +9.918% |
| 2026-04-20 | 84.14 | 85.43 | 83.00 | 83.29 | -0.359% | 154,944 | +13.771% |
| 2026-04-17 | 87.23 | 87.86 | 82.18 | 83.59 | -5.793% | 186,496 | +13.363% |
| 2026-04-16 | 88.92 | 90.89 | 88.28 | 88.73 | -0.672% | 114,377 | +6.796% |
| 2026-04-15 | 89.70 | 90.45 | 88.31 | 89.33 | -0.700% | 105,373 | +6.079% |
| 2026-04-14 | 92.80 | 92.80 | 89.31 | 89.96 | -3.238% | 139,262 | +5.336% |
| 2026-04-13 | 92.51 | 94.93 | 92.51 | 92.97 | +0.813% | 70,488 | +1.925% |
| 2026-04-10 | 91.73 | 93.34 | 91.73 | 92.22 | -0.421% | 87,017 | +2.754% |
| 2026-04-09 | 93.61 | 95.04 | 91.97 | 92.61 | -0.676% | 89,614 | +2.322% |
| 2026-04-08 | 90.64 | 93.41 | 88.55 | 93.24 | -2.469% | 196,199 | +1.630% |
| 2026-04-07 | 95.66 | 97.19 | 94.01 | 95.60 | +0.706% | 105,278 | -0.879% |
| 2026-04-06 | 93.63 | 95.36 | 92.72 | 94.93 | +0.466% | 107,618 | -0.179% |
| 2026-04-02 | 96.11 | 96.97 | 93.86 | 94.49 | +1.330% | 202,414 | +0.286% |
| 2026-04-01 | 97.54 | 98.06 | 92.27 | 93.25 | -5.234% | 141,355 | +1.619% |
| 2026-03-31 | 98.39 | 101.90 | 96.14 | 98.40 | +0.102% | 168,852 | -3.699% |
| 2026-03-30 | 102.31 | 102.66 | 97.79 | 98.30 | -2.490% | 119,015 | -3.601% |
| 2026-03-27 | 102.27 | 103.14 | 100.32 | 100.81 | -0.865% | 148,594 | -6.001% |
| 2026-03-26 | 102.38 | 103.80 | 101.27 | 101.69 | -0.265% | 77,552 | -6.815% |
| 2026-03-25 | 100.99 | 102.89 | 100.99 | 101.96 | +0.069% | 79,462 | -7.062% |
| 2026-03-24 | 101.07 | 103.43 | 100.72 | 101.89 | +1.656% | 95,352 | -6.998% |
| 2026-03-23 | 95.91 | 101.20 | 93.57 | 100.23 | +1.612% | 152,470 | -5.457% |
| 2026-03-20 | 97.73 | 99.14 | 96.71 | 98.64 | +0.448% | 277,396 | -3.933% |
| 2026-03-19 | 96.01 | 101.50 | 96.01 | 98.20 | +2.164% | 360,245 | -3.503% |
| 2026-03-18 | 94.85 | 97.13 | 94.00 | 96.12 | +1.596% | 185,805 | -1.415% |
| 2026-03-17 | 93.86 | 95.82 | 93.86 | 94.61 | +1.830% | 123,393 | +0.159% |
| 2026-03-16 | 92.42 | 94.86 | 91.33 | 92.91 | +0.530% | 112,934 | +1.991% |
| 2026-03-13 | 91.54 | 93.10 | 90.66 | 92.42 | +0.054% | 89,486 | +2.532% |
| 2026-03-12 | 93.44 | 93.72 | 91.45 | 92.37 | -1.113% | 135,376 | +2.587% |
| 2026-03-11 | 91.53 | 93.63 | 90.29 | 93.41 | +2.076% | 118,515 | +1.445% |
| 2026-03-10 | 91.50 | 93.06 | 90.40 | 91.51 | +0.186% | 264,098 | +3.552% |
| 2026-03-09 | 89.64 | 93.89 | 88.63 | 91.34 | +1.828% | 284,650 | +3.744% |
| 2026-03-06 | 88.33 | 90.59 | 87.22 | 89.70 | +1.967% | 240,654 | +5.641% |
| 2026-03-05 | 88.81 | 89.07 | 86.20 | 87.97 | -0.034% | 156,036 | +7.719% |
| 2026-03-04 | 87.00 | 89.55 | 87.00 | 88.00 | +0.733% | 240,434 | +7.682% |
| 2026-03-03 | 89.09 | 89.33 | 85.31 | 87.36 | -2.074% | 228,458 | +8.471% |
| 2026-03-02 | 89.21 | 91.30 | 87.50 | 89.21 | +2.611% | 196,932 | +6.221% |
| 2026-02-27 | 86.34 | 87.49 | 85.83 | 86.94 | +0.999% | 154,229 | +8.995% |
| 2026-02-26 | 85.61 | 87.34 | 85.27 | 86.08 | -0.623% | 80,062 | +10.084% |
| 2026-02-25 | 88.00 | 88.00 | 85.62 | 86.62 | -1.209% | 58,270 | +9.397% |
| 2026-02-24 | 88.28 | 88.51 | 86.84 | 87.68 | +0.274% | 79,705 | +8.075% |
| 2026-02-23 | 88.32 | 89.77 | 86.09 | 87.44 | -0.952% | 94,352 | +8.371% |
| 2026-02-20 | 88.31 | 90.13 | 87.06 | 88.28 | -1.352% | 93,140 | +7.340% |
| 2026-02-19 | 90.30 | 92.40 | 88.69 | 89.49 | +0.460% | 198,898 | +5.889% |
| 2026-02-18 | 88.12 | 89.38 | 87.53 | 89.08 | +2.250% | 169,799 | +6.376% |
| 2026-02-17 | 86.51 | 89.30 | 85.71 | 87.12 | -0.263% | 212,726 | +8.770% |
| 2026-02-13 | 82.27 | 87.86 | 82.27 | 87.35 | +5.304% | 234,319 | +8.483% |
| 2026-02-12 | 91.99 | 91.99 | 81.15 | 82.95 | -7.772% | 301,877 | +14.237% |
| 2026-02-11 | 88.64 | 90.35 | 87.59 | 89.94 | +3.119% | 152,105 | +5.359% |
| 2026-02-10 | 88.46 | 88.46 | 86.00 | 87.22 | -1.100% | 115,977 | +8.645% |
| 2026-02-09 | 87.65 | 89.61 | 87.65 | 88.19 | +1.170% | 163,250 | +7.450% |
| 2026-02-06 | 83.65 | 88.00 | 83.65 | 87.17 | +4.986% | 110,389 | +8.707% |
| 2026-02-05 | 82.67 | 83.65 | 80.84 | 83.03 | -0.954% | 105,694 | +14.127% |
| 2026-02-04 | 81.98 | 84.30 | 81.03 | 83.83 | +2.419% | 112,740 | +13.038% |
| 2026-02-03 | 80.04 | 82.09 | 79.81 | 81.85 | +3.021% | 75,435 | +15.773% |
| 2026-02-02 | 77.63 | 80.17 | 77.34 | 79.45 | -0.364% | 69,748 | +19.270% |
| 2026-01-30 | 81.00 | 81.56 | 78.10 | 79.74 | -2.160% | 83,586 | +18.836% |
| 2026-01-29 | 80.00 | 81.73 | 79.21 | 81.50 | +3.348% | 125,084 | +16.270% |
| 2026-01-28 | 79.00 | 79.68 | 77.77 | 78.86 | -0.076% | 144,021 | +20.162% |
| 2026-01-27 | 78.13 | 79.86 | 78.13 | 78.92 | +1.128% | 103,390 | +20.071% |
| 2026-01-26 | 77.42 | 78.17 | 76.50 | 78.04 | +2.066% | 44,413 | +21.425% |
| 2026-01-23 | 76.85 | 77.81 | 76.31 | 76.46 | +0.884% | 81,308 | +23.934% |
| 2026-01-22 | 76.28 | 76.50 | 75.26 | 75.79 | -1.122% | 52,847 | +25.030% |
| 2026-01-21 | 74.88 | 77.05 | 74.31 | 76.65 | +3.791% | 110,596 | +23.627% |
| 2026-01-20 | 73.59 | 75.53 | 73.59 | 73.85 | -0.216% | 73,536 | +28.314% |
| 2026-01-16 | 74.68 | 74.68 | 73.17 | 74.01 | -0.484% | 48,923 | +28.037% |
| 2026-01-15 | 74.21 | 75.00 | 73.67 | 74.37 | -0.840% | 44,568 | +27.417% |
| 2026-01-14 | 74.42 | 76.59 | 74.42 | 75.00 | +1.792% | 77,806 | +26.347% |
| 2026-01-13 | 71.99 | 74.88 | 71.81 | 73.68 | +3.266% | 76,025 | +28.610% |
| 2026-01-12 | 71.41 | 71.90 | 70.82 | 71.35 | +0.112% | 59,199 | +32.810% |
| 2026-01-09 | 73.08 | 73.26 | 70.92 | 71.27 | -1.438% | 75,568 | +32.959% |
| 2026-01-08 | 71.12 | 73.19 | 70.81 | 72.31 | +2.640% | 66,774 | +31.047% |
| 2026-01-07 | 71.67 | 72.51 | 70.00 | 70.45 | -1.661% | 59,902 | +34.507% |
| 2026-01-06 | 72.70 | 73.88 | 71.01 | 71.64 | -0.098% | 86,405 | +32.272% |
| 2026-01-05 | 75.00 | 75.25 | 71.18 | 71.71 | -2.674% | 117,288 | +32.143% |
| 2026-01-02 | 71.85 | 74.31 | 71.22 | 73.68 | +2.504% | 85,637 | +28.610% |
| 2025-12-31 | 72.00 | 72.54 | 71.35 | 71.88 | -0.250% | 40,296 | +31.831% |
| 2025-12-30 | 71.06 | 72.33 | 71.06 | 72.06 | +2.039% | 65,468 | +31.502% |
| 2025-12-29 | 69.53 | 71.25 | 69.53 | 70.62 | +1.905% | 65,358 | +34.183% |
| 2025-12-26 | 69.83 | 69.83 | 68.85 | 69.30 | -0.617% | 24,411 | +36.739% |
| 2025-12-24 | 68.90 | 70.14 | 68.90 | 69.73 | +0.708% | 51,087 | +35.896% |
| 2025-12-23 | 68.54 | 69.37 | 67.74 | 69.24 | +1.376% | 62,439 | +36.857% |
| 2025-12-22 | 70.48 | 71.63 | 68.05 | 68.30 | -2.093% | 104,285 | +38.741% |
| 2025-12-19 | 69.17 | 70.77 | 69.16 | 69.76 | +0.955% | 98,406 | +35.837% |
| 2025-12-18 | 68.84 | 69.32 | 67.68 | 69.10 | +1.603% | 102,675 | +37.135% |
| 2025-12-17 | 67.95 | 68.13 | 66.90 | 68.01 | +1.281% | 102,970 | +39.332% |
| 2025-12-16 | 67.68 | 68.04 | 66.44 | 67.15 | -1.698% | 185,855 | +41.117% |
| 2025-12-15 | 69.16 | 69.31 | 67.72 | 68.31 | -0.466% | 91,418 | +38.721% |
| 2025-12-12 | 70.08 | 71.38 | 68.14 | 68.63 | -2.403% | 116,580 | +38.074% |
| 2025-12-11 | 70.04 | 71.77 | 69.68 | 70.32 | -0.846% | 151,974 | +34.755% |
| 2025-12-10 | 69.83 | 71.03 | 67.87 | 70.92 | +1.765% | 83,159 | +33.615% |
| 2025-12-09 | 67.87 | 69.75 | 67.87 | 69.69 | +2.425% | 70,137 | +35.974% |
| 2025-12-08 | 67.89 | 69.56 | 67.45 | 68.04 | -0.322% | 95,243 | +39.271% |
| 2025-12-05 | 66.90 | 69.61 | 66.90 | 68.26 | +1.623% | 85,654 | +38.822% |
| 2025-12-04 | 66.44 | 67.67 | 66.25 | 67.17 | +0.720% | 87,871 | +41.075% |
| 2025-12-03 | 64.14 | 67.08 | 63.87 | 66.69 | +4.858% | 120,990 | +42.090% |
| 2025-12-02 | 62.59 | 63.76 | 61.62 | 63.60 | +1.033% | 66,710 | +48.994% |
| 2025-12-01 | 61.18 | 63.13 | 60.94 | 62.95 | +1.696% | 58,447 | +50.532% |
| 2025-11-28 | 60.47 | 62.74 | 60.47 | 61.90 | +2.927% | 56,925 | +53.086% |
| 2025-11-26 | 59.66 | 60.39 | 59.29 | 60.14 | +1.280% | 61,878 | +57.566% |
| 2025-11-25 | 57.85 | 59.84 | 56.95 | 59.38 | +2.432% | 58,979 | +59.582% |
| 2025-11-24 | 56.56 | 58.64 | 56.40 | 57.97 | +1.702% | 56,017 | +63.464% |
| 2025-11-21 | 56.67 | 57.40 | 56.10 | 57.00 | +0.088% | 75,889 | +66.246% |
| 2025-11-20 | 58.59 | 60.56 | 56.53 | 56.95 | -2.047% | 68,657 | +66.392% |
| 2025-11-19 | 58.11 | 58.42 | 57.09 | 58.14 | -0.666% | 78,685 | +62.986% |
| 2025-11-18 | 57.54 | 58.68 | 57.39 | 58.53 | +1.544% | 36,988 | +61.900% |
| 2025-11-17 | 58.60 | 59.06 | 57.57 | 57.64 | -1.554% | 48,519 | +64.400% |
| 2025-11-14 | 56.55 | 58.90 | 56.34 | 58.55 | +2.882% | 55,820 | +61.845% |
| 2025-11-13 | 58.60 | 59.17 | 56.43 | 56.91 | -3.231% | 65,821 | +66.509% |
| 2025-11-12 | 60.72 | 61.24 | 58.55 | 58.81 | -2.632% | 76,536 | +61.129% |
| 2025-11-11 | 58.90 | 60.78 | 58.47 | 60.40 | +2.721% | 90,866 | +56.887% |
| 2025-11-10 | 58.49 | 59.10 | 57.83 | 58.80 | +1.379% | 63,807 | +61.156% |
| 2025-11-07 | 57.95 | 58.00 | 56.23 | 58.00 | +0.764% | 72,015 | +63.379% |
| 2025-11-06 | 57.53 | 58.45 | 56.75 | 57.56 | -0.156% | 84,865 | +64.628% |
| 2025-11-05 | 58.70 | 59.42 | 57.53 | 57.65 | -1.772% | 72,728 | +64.371% |
| 2025-11-04 | 58.99 | 59.48 | 58.22 | 58.69 | -2.476% | 69,188 | +61.459% |
| 2025-11-03 | 59.91 | 60.34 | 59.02 | 60.18 | +0.451% | 84,009 | +57.461% |
| 2025-10-31 | 59.33 | 60.15 | 58.74 | 59.91 | +1.992% | 108,571 | +58.171% |
| 2025-10-30 | 58.60 | 59.51 | 57.85 | 58.74 | +0.171% | 88,857 | +61.321% |
| 2025-10-29 | 58.57 | 59.21 | 58.14 | 58.64 | +0.825% | 88,284 | +61.596% |
| 2025-10-28 | 60.20 | 60.20 | 57.70 | 58.16 | -3.549% | 90,507 | +62.930% |
| 2025-10-27 | 60.20 | 60.80 | 59.12 | 60.30 | +1.276% | 85,672 | +57.148% |
| 2025-10-24 | 59.43 | 60.72 | 58.94 | 59.54 | +1.396% | 122,118 | +59.154% |
| 2025-10-23 | 55.57 | 59.54 | 55.00 | 58.72 | +3.892% | 226,925 | +61.376% |
| 2025-10-22 | 55.40 | 56.72 | 55.24 | 56.52 | +3.120% | 94,420 | +67.657% |
| 2025-10-21 | 55.13 | 55.44 | 54.00 | 54.81 | -0.055% | 71,934 | +72.888% |
| 2025-10-20 | 54.40 | 54.97 | 54.34 | 54.84 | +1.181% | 73,750 | +72.794% |
| 2025-10-17 | 54.41 | 54.60 | 53.68 | 54.20 | -0.092% | 61,695 | +74.834% |
| 2025-10-16 | 55.53 | 56.00 | 54.00 | 54.25 | -2.023% | 56,232 | +74.673% |
| 2025-10-15 | 55.05 | 55.76 | 54.84 | 55.37 | +1.727% | 67,448 | +71.140% |
| 2025-10-14 | 54.10 | 54.60 | 53.48 | 54.43 | -0.421% | 73,475 | +74.095% |
| 2025-10-13 | 54.48 | 55.05 | 53.56 | 54.66 | +2.187% | 58,383 | +73.363% |
| 2025-10-10 | 56.15 | 56.88 | 53.42 | 53.49 | -5.227% | 118,621 | +77.155% |
| 2025-10-09 | 57.18 | 57.71 | 56.11 | 56.44 | -0.982% | 79,299 | +67.895% |
| 2025-10-08 | 57.94 | 57.94 | 56.57 | 57.00 | -1.145% | 69,041 | +66.246% |
| 2025-10-07 | 57.53 | 58.09 | 57.10 | 57.66 | +0.470% | 103,511 | +64.343% |
| 2025-10-06 | 59.11 | 59.11 | 57.31 | 57.39 | -1.188% | 77,971 | +65.116% |
| 2025-10-03 | 57.44 | 58.23 | 57.00 | 58.08 | +1.966% | 60,933 | +63.154% |
| 2025-10-02 | 56.69 | 57.29 | 56.37 | 56.96 | 0.000% | 47,668 | +66.362% |
| 2025-10-01 | 55.71 | 57.30 | 55.71 | 56.96 | +1.065% | 96,062 | +66.362% |
| 2025-09-30 | 56.92 | 56.92 | 55.53 | 56.36 | -0.827% | 66,107 | +68.133% |
| 2025-09-29 | 58.96 | 59.09 | 56.83 | 56.83 | -3.825% | 78,673 | +66.743% |
| 2025-09-26 | 58.41 | 59.53 | 58.33 | 59.09 | +1.286% | 69,076 | +60.366% |
| 2025-09-25 | 58.23 | 58.83 | 57.91 | 58.34 | -0.444% | 57,186 | +62.427% |
| 2025-09-24 | 58.79 | 59.79 | 58.26 | 58.60 | +0.687% | 60,118 | +61.706% |
| 2025-09-23 | 58.26 | 60.01 | 58.05 | 58.20 | +0.779% | 106,004 | +62.818% |
| 2025-09-22 | 56.90 | 58.24 | 56.83 | 57.75 | +1.316% | 53,290 | +64.087% |
| 2025-09-19 | 57.54 | 57.74 | 56.64 | 57.00 | -1.639% | 92,348 | +66.246% |
| 2025-09-18 | 58.21 | 58.22 | 57.11 | 57.95 | +0.035% | 55,788 | +63.520% |
| 2025-09-17 | 58.77 | 59.23 | 57.89 | 57.93 | -0.957% | 51,636 | +63.577% |
| 2025-09-16 | 58.13 | 59.36 | 58.01 | 58.49 | +1.369% | 87,779 | +62.011% |
| 2025-09-15 | 57.65 | 58.21 | 57.01 | 57.70 | +0.261% | 70,429 | +64.229% |
| 2025-09-12 | 57.23 | 58.80 | 56.99 | 57.55 | +1.178% | 130,013 | +64.657% |
| 2025-09-11 | 56.80 | 56.91 | 55.85 | 56.88 | -0.455% | 110,949 | +66.596% |
| 2025-09-10 | 57.06 | 57.30 | 56.20 | 57.14 | +0.829% | 69,656 | +65.838% |
| 2025-09-09 | 56.57 | 57.84 | 56.34 | 56.67 | +0.765% | 109,742 | +67.214% |
| 2025-09-08 | 57.05 | 57.40 | 54.88 | 56.24 | -0.934% | 135,317 | +68.492% |
| 2025-09-05 | 57.91 | 58.37 | 56.60 | 56.77 | -2.591% | 49,873 | +66.919% |
| 2025-09-04 | 57.45 | 58.46 | 56.71 | 58.28 | +1.586% | 45,259 | +62.594% |
| 2025-09-03 | 58.22 | 58.36 | 57.20 | 57.37 | -2.216% | 58,665 | +65.173% |
| 2025-09-02 | 57.51 | 58.79 | 56.76 | 58.67 | +1.453% | 59,228 | +61.514% |
| 2025-08-29 | 56.43 | 57.91 | 56.43 | 57.83 | +2.535% | 72,675 | +63.860% |
| 2025-08-28 | 56.80 | 57.23 | 56.31 | 56.40 | -1.122% | 72,756 | +68.014% |
| 2025-08-27 | 56.15 | 57.15 | 55.90 | 57.04 | +1.875% | 76,394 | +66.129% |
| 2025-08-26 | 56.38 | 57.03 | 55.91 | 55.99 | -1.443% | 74,763 | +69.245% |
| 2025-08-25 | 57.15 | 57.37 | 56.80 | 56.81 | -0.699% | 61,857 | +66.802% |
| 2025-08-22 | 54.73 | 57.45 | 54.41 | 57.21 | +5.088% | 78,232 | +65.635% |
| 2025-08-21 | 53.46 | 54.52 | 52.87 | 54.44 | +1.814% | 38,293 | +74.063% |
| 2025-08-20 | 53.40 | 53.66 | 52.53 | 53.47 | +0.281% | 52,249 | +77.221% |
| 2025-08-19 | 54.00 | 54.47 | 53.19 | 53.32 | -1.985% | 66,957 | +77.719% |
| 2025-08-18 | 53.95 | 54.76 | 53.49 | 54.40 | +0.685% | 103,935 | +74.191% |
| 2025-08-15 | 54.92 | 55.06 | 53.92 | 54.03 | -1.835% | 44,810 | +75.384% |
| 2025-08-14 | 55.52 | 55.52 | 54.44 | 55.04 | -0.989% | 41,905 | +72.166% |
| 2025-08-13 | 56.05 | 56.09 | 54.67 | 55.59 | -0.341% | 52,973 | +70.462% |
| 2025-08-12 | 54.76 | 56.44 | 54.76 | 55.78 | +2.012% | 111,244 | +69.882% |
| 2025-08-11 | 55.25 | 55.42 | 54.17 | 54.68 | -0.401% | 93,191 | +73.299% |
| 2025-08-08 | 55.07 | 55.39 | 54.22 | 54.90 | +0.697% | 56,579 | +72.605% |
| 2025-08-07 | 54.70 | 55.48 | 54.13 | 54.52 | +0.553% | 90,937 | +73.808% |
| 2025-08-06 | 55.18 | 56.00 | 53.90 | 54.22 | -0.968% | 95,722 | +74.769% |
| 2025-08-05 | 54.07 | 54.80 | 53.53 | 54.75 | +2.184% | 72,445 | +73.078% |
| 2025-08-04 | 54.19 | 55.08 | 53.17 | 53.58 | -1.107% | 47,502 | +76.857% |
| 2025-08-01 | 56.04 | 56.38 | 53.62 | 54.18 | -3.800% | 76,603 | +74.898% |
| 2025-07-31 | 55.81 | 57.07 | 55.16 | 56.32 | +0.536% | 129,196 | +68.253% |
| 2025-07-30 | 55.00 | 56.80 | 53.04 | 56.02 | +6.502% | 245,964 | +69.154% |
| 2025-07-29 | 53.36 | 53.36 | 52.02 | 52.60 | -1.369% | 81,661 | +80.152% |
| 2025-07-28 | 52.49 | 53.56 | 52.49 | 53.33 | +2.597% | 85,316 | +77.686% |
| 2025-07-25 | 52.87 | 52.87 | 51.63 | 51.98 | -1.590% | 73,338 | +82.301% |
| 2025-07-24 | 53.00 | 53.78 | 52.52 | 52.82 | -0.509% | 80,588 | +79.402% |
| 2025-07-23 | 51.65 | 53.11 | 51.37 | 53.09 | +3.955% | 159,172 | +78.489% |
| 2025-07-22 | 49.33 | 51.32 | 49.33 | 51.07 | +3.193% | 81,553 | +85.549% |
| 2025-07-21 | 51.43 | 51.56 | 49.30 | 49.49 | -3.245% | 77,426 | +91.473% |
| 2025-07-18 | 52.19 | 52.30 | 51.15 | 51.15 | -0.525% | 93,836 | +85.259% |
| 2025-07-17 | 49.94 | 51.78 | 49.94 | 51.42 | +2.471% | 129,640 | +84.286% |
| 2025-07-16 | 49.96 | 50.23 | 48.59 | 50.18 | +0.925% | 86,241 | +88.840% |
| 2025-07-15 | 49.80 | 50.06 | 49.40 | 49.72 | -0.121% | 110,565 | +90.587% |
| 2025-07-14 | 50.00 | 50.06 | 49.06 | 49.78 | -1.718% | 68,636 | +90.358% |
| 2025-07-11 | 50.93 | 51.21 | 50.50 | 50.65 | -1.113% | 47,080 | +87.088% |
| 2025-07-10 | 50.92 | 51.49 | 50.46 | 51.22 | +0.254% | 65,466 | +85.006% |
| 2025-07-09 | 51.85 | 52.24 | 50.99 | 51.09 | -1.352% | 63,304 | +85.477% |
| 2025-07-08 | 49.53 | 52.31 | 49.53 | 51.79 | +4.289% | 130,238 | +82.970% |
| 2025-07-07 | 50.04 | 50.94 | 48.98 | 49.66 | -1.722% | 91,835 | +90.818% |
| 2025-07-03 | 51.00 | 51.51 | 50.40 | 50.53 | -0.571% | 85,273 | +87.532% |
| 2025-07-02 | 48.17 | 50.86 | 47.96 | 50.82 | +6.318% | 157,294 | +86.462% |
| 2025-07-01 | 47.25 | 48.76 | 46.44 | 47.80 | +1.185% | 77,487 | +98.243% |
| 2025-06-30 | 47.20 | 47.66 | 46.69 | 47.24 | +0.148% | 83,595 | +100.593% |
| 2025-06-27 | 47.25 | 47.83 | 46.76 | 47.17 | +0.340% | 92,683 | +100.890% |
| 2025-06-26 | 46.12 | 47.28 | 46.12 | 47.01 | +1.952% | 109,159 | +101.574% |
| 2025-06-25 | 46.16 | 46.67 | 45.97 | 46.11 | -0.346% | 100,940 | +105.509% |
| 2025-06-24 | 47.69 | 48.21 | 46.20 | 46.27 | -3.664% | 161,795 | +104.798% |
| 2025-06-23 | 50.64 | 50.97 | 47.91 | 48.03 | -4.966% | 201,968 | +97.293% |
| 2025-06-20 | 51.17 | 51.17 | 50.22 | 50.54 | -1.018% | 100,662 | +87.495% |
| 2025-06-18 | 51.55 | 52.01 | 50.47 | 51.06 | -0.951% | 152,382 | +85.586% |
| 2025-06-17 | 50.98 | 52.07 | 50.77 | 51.55 | +1.797% | 167,835 | +83.822% |
| 2025-06-16 | 51.02 | 51.02 | 49.65 | 50.64 | -0.978% | 122,305 | +87.125% |
| 2025-06-13 | 51.00 | 51.68 | 49.90 | 51.14 | +2.362% | 167,852 | +85.295% |
| 2025-06-12 | 50.05 | 50.63 | 49.31 | 49.96 | -1.206% | 89,746 | +89.672% |
| 2025-06-11 | 50.15 | 50.79 | 49.45 | 50.57 | +1.812% | 114,336 | +87.384% |
| 2025-06-10 | 49.17 | 50.61 | 49.02 | 49.67 | +1.992% | 88,920 | +90.779% |
| 2025-06-09 | 48.36 | 49.47 | 48.00 | 48.70 | +1.925% | 128,760 | +94.579% |
| 2025-06-06 | 46.75 | 48.31 | 46.73 | 47.78 | +3.241% | 140,488 | +98.326% |
| 2025-06-05 | 46.79 | 46.97 | 45.98 | 46.28 | -0.537% | 66,491 | +104.754% |
| 2025-06-04 | 47.10 | 47.55 | 45.91 | 46.53 | -1.000% | 88,607 | +103.654% |
| 2025-06-03 | 44.24 | 47.14 | 43.81 | 47.00 | +6.431% | 95,410 | +101.617% |
| 2025-06-02 | 44.28 | 44.88 | 43.50 | 44.16 | +2.555% | 166,691 | +114.583% |
| 2025-05-30 | 42.62 | 43.27 | 42.31 | 43.06 | +0.163% | 102,979 | +120.065% |
| 2025-05-29 | 42.86 | 43.17 | 42.61 | 42.99 | +0.632% | 69,595 | +120.423% |
| 2025-05-28 | 43.14 | 43.47 | 42.54 | 42.72 | -0.164% | 71,181 | +121.816% |
| 2025-05-27 | 42.60 | 42.87 | 41.95 | 42.79 | +1.398% | 84,648 | +121.454% |
| 2025-05-23 | 40.39 | 42.31 | 40.39 | 42.20 | +2.801% | 56,452 | +124.550% |
| 2025-05-22 | 40.98 | 41.37 | 40.45 | 41.05 | -0.941% | 72,481 | +130.840% |
| 2025-05-21 | 42.13 | 42.81 | 41.41 | 41.44 | -2.379% | 85,086 | +128.668% |
| 2025-05-20 | 42.92 | 43.28 | 42.41 | 42.45 | +0.094% | 68,692 | +123.227% |
| 2025-05-19 | 42.65 | 42.65 | 41.84 | 42.41 | -2.123% | 54,662 | +123.438% |
| 2025-05-16 | 43.77 | 43.80 | 43.00 | 43.33 | -1.186% | 62,655 | +118.694% |
| 2025-05-15 | 44.57 | 44.57 | 43.23 | 43.85 | -2.491% | 90,933 | +116.100% |
| 2025-05-14 | 45.03 | 45.70 | 44.77 | 44.97 | -1.078% | 76,761 | +110.718% |
| 2025-05-13 | 44.69 | 45.85 | 44.47 | 45.46 | +2.134% | 79,930 | +108.447% |
| 2025-05-12 | 44.15 | 45.08 | 44.01 | 44.51 | +5.424% | 111,400 | +112.896% |
| 2025-05-09 | 41.50 | 42.36 | 41.25 | 42.22 | +2.900% | 79,011 | +124.443% |
| 2025-05-08 | 40.34 | 41.36 | 40.18 | 41.03 | +3.142% | 97,172 | +130.953% |
| 2025-05-07 | 41.25 | 41.25 | 39.67 | 39.78 | -2.715% | 98,010 | +138.210% |
| 2025-05-06 | 41.60 | 42.02 | 40.89 | 40.89 | 0.000% | 123,147 | +131.744% |