PLOW
DOUGLAS DYNAMICS, INC.
stockNYSE
At CloseOct 28, 2026 3:59:48 PM EDT
39.76USD+0.126%(+0.05)261,238
PLOW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-28 | 39.88 | 40.02 | 39.35 | 39.76 | +0.126% | 261,238 | 0.000% |
| 2026-10-27 | 39.66 | 40.18 | 39.14 | 39.71 | +1.224% | 134,388 | +0.126% |
| 2026-10-26 | 40.10 | 40.11 | 39.13 | 39.23 | -1.432% | 219,530 | +1.351% |
| 2026-10-23 | 39.74 | 39.89 | 39.02 | 39.80 | -0.425% | 100,635 | -0.101% |
| 2026-10-22 | 40.29 | 40.57 | 39.35 | 39.97 | -1.064% | 170,220 | -0.525% |
| 2026-10-21 | 40.43 | 40.59 | 39.93 | 40.40 | +0.598% | 145,337 | -1.584% |
| 2026-10-20 | 39.72 | 40.37 | 39.60 | 40.16 | +1.568% | 103,234 | -0.996% |
| 2026-10-19 | 40.06 | 40.06 | 39.50 | 39.54 | 0.000% | 121,841 | +0.556% |
| 2026-10-16 | 39.84 | 40.03 | 39.23 | 39.54 | -0.303% | 139,791 | +0.556% |
| 2026-10-15 | 39.97 | 40.14 | 39.34 | 39.66 | -0.527% | 89,342 | +0.252% |
| 2026-10-14 | 39.47 | 40.12 | 39.27 | 39.87 | 0.000% | 142,692 | -0.276% |
| 2026-10-13 | 39.37 | 39.89 | 38.99 | 39.87 | +1.373% | 146,064 | -0.276% |
| 2026-10-12 | 39.19 | 39.65 | 39.04 | 39.33 | +0.357% | 110,934 | +1.093% |
| 2026-10-09 | 39.52 | 39.86 | 39.10 | 39.19 | -0.508% | 152,216 | +1.454% |
| 2026-10-08 | 39.49 | 39.79 | 39.14 | 39.39 | -0.881% | 173,674 | +0.939% |
| 2026-10-07 | 40.09 | 40.13 | 39.38 | 39.74 | -2.311% | 202,481 | +0.050% |
| 2026-10-06 | 41.00 | 41.22 | 40.51 | 40.68 | -0.025% | 96,107 | -2.262% |
| 2026-10-05 | 40.29 | 40.91 | 39.84 | 40.69 | +0.444% | 125,266 | -2.286% |
| 2026-10-02 | 40.21 | 40.83 | 40.02 | 40.51 | +2.040% | 168,698 | -1.851% |
| 2026-10-01 | 38.98 | 39.73 | 38.44 | 39.70 | +1.146% | 285,730 | +0.151% |
| 2026-09-30 | 40.08 | 40.15 | 39.04 | 39.25 | -1.506% | 195,276 | +1.299% |
| 2026-09-29 | 39.71 | 40.40 | 39.29 | 39.85 | +0.784% | 313,958 | -0.226% |
| 2026-09-28 | 39.59 | 39.91 | 39.20 | 39.54 | -0.503% | 323,288 | +0.556% |
| 2026-09-25 | 39.78 | 40.10 | 39.51 | 39.74 | +0.025% | 105,994 | +0.050% |
| 2026-09-24 | 39.40 | 39.84 | 39.13 | 39.73 | +0.710% | 251,908 | +0.076% |
| 2026-09-23 | 39.70 | 40.18 | 39.27 | 39.45 | -1.103% | 115,399 | +0.786% |
| 2026-09-22 | 40.18 | 40.53 | 39.83 | 39.89 | 0.000% | 174,860 | -0.326% |
| 2026-09-21 | 40.30 | 40.30 | 39.50 | 39.89 | 0.000% | 162,999 | -0.326% |
| 2026-09-18 | 39.86 | 39.93 | 39.32 | 39.89 | +0.075% | 360,693 | -0.326% |
| 2026-09-17 | 40.00 | 40.17 | 39.47 | 39.86 | +1.270% | 177,111 | -0.251% |
| 2026-09-16 | 39.67 | 39.94 | 38.94 | 39.36 | +0.025% | 136,834 | +1.016% |
| 2026-09-15 | 40.00 | 40.00 | 38.70 | 39.35 | -1.895% | 180,166 | +1.042% |
| 2026-09-14 | 39.74 | 40.20 | 39.14 | 40.11 | -0.323% | 192,897 | -0.873% |
| 2026-09-11 | 41.13 | 41.26 | 40.15 | 40.24 | -0.691% | 116,453 | -1.193% |
| 2026-09-10 | 40.14 | 40.95 | 40.14 | 40.52 | -1.243% | 130,068 | -1.876% |
| 2026-09-09 | 41.23 | 41.75 | 40.53 | 41.03 | -1.346% | 127,255 | -3.095% |
| 2026-09-08 | 42.19 | 42.39 | 41.35 | 41.59 | -1.678% | 206,958 | -4.400% |
| 2026-09-04 | 41.30 | 42.33 | 41.30 | 42.30 | +2.421% | 159,979 | -6.005% |
| 2026-09-03 | 42.02 | 42.02 | 40.84 | 41.30 | -0.793% | 230,899 | -3.729% |
| 2026-09-02 | 40.88 | 41.72 | 40.70 | 41.63 | +2.285% | 202,981 | -4.492% |
| 2026-09-01 | 40.79 | 41.03 | 40.13 | 40.70 | -0.901% | 204,722 | -2.310% |
| 2026-08-31 | 41.93 | 41.93 | 40.92 | 41.07 | -1.793% | 219,973 | -3.190% |
| 2026-08-28 | 42.25 | 42.74 | 41.37 | 41.82 | -0.806% | 148,367 | -4.926% |
| 2026-08-27 | 41.53 | 42.20 | 41.00 | 42.16 | +1.176% | 143,153 | -5.693% |
| 2026-08-26 | 41.82 | 42.02 | 41.41 | 41.67 | -0.024% | 124,801 | -4.584% |
| 2026-08-25 | 42.00 | 42.00 | 41.16 | 41.68 | +0.096% | 127,777 | -4.607% |
| 2026-08-24 | 42.37 | 42.37 | 41.51 | 41.64 | -1.280% | 165,320 | -4.515% |
| 2026-08-21 | 41.24 | 42.64 | 41.24 | 42.18 | +2.603% | 281,301 | -5.737% |
| 2026-08-20 | 41.14 | 41.52 | 40.64 | 41.11 | -1.249% | 288,097 | -3.284% |
| 2026-08-19 | 41.66 | 41.68 | 41.13 | 41.63 | +0.386% | 325,138 | -4.492% |
| 2026-08-18 | 41.90 | 41.90 | 40.82 | 41.47 | -1.215% | 270,088 | -4.123% |
| 2026-08-17 | 42.18 | 42.40 | 41.66 | 41.98 | -0.710% | 173,871 | -5.288% |
| 2026-08-14 | 41.97 | 42.43 | 41.51 | 42.28 | +0.859% | 208,966 | -5.960% |
| 2026-08-13 | 42.77 | 42.85 | 41.48 | 41.92 | -1.388% | 262,828 | -5.153% |
| 2026-08-12 | 42.55 | 42.64 | 41.65 | 42.51 | +0.165% | 340,790 | -6.469% |
| 2026-08-11 | 42.97 | 43.20 | 42.04 | 42.44 | -0.516% | 370,909 | -6.315% |
| 2026-08-10 | 44.34 | 44.34 | 42.53 | 42.66 | -3.832% | 313,633 | -6.798% |
| 2026-08-07 | 45.00 | 45.47 | 44.03 | 44.36 | -1.225% | 371,844 | -10.370% |
| 2026-08-06 | 45.99 | 45.99 | 44.38 | 44.91 | -1.578% | 274,671 | -11.467% |
| 2026-08-05 | 44.19 | 45.78 | 43.80 | 45.63 | +2.309% | 257,545 | -12.864% |
| 2026-08-04 | 42.05 | 45.75 | 42.05 | 44.60 | +6.115% | 770,620 | -10.852% |
| 2026-08-03 | 40.01 | 42.32 | 38.68 | 42.03 | -4.759% | 1,059,789 | -5.401% |
| 2026-07-31 | 43.00 | 44.74 | 42.10 | 44.13 | +2.987% | 406,287 | -9.903% |
| 2026-07-30 | 43.71 | 43.85 | 42.37 | 42.85 | -0.070% | 215,622 | -7.211% |
| 2026-07-29 | 44.59 | 44.59 | 42.57 | 42.88 | -4.965% | 192,949 | -7.276% |
| 2026-07-28 | 45.00 | 45.26 | 44.27 | 45.12 | +0.692% | 228,783 | -11.879% |
| 2026-07-27 | 46.29 | 46.29 | 44.56 | 44.81 | -2.967% | 231,190 | -11.270% |
| 2026-07-24 | 46.31 | 46.61 | 45.70 | 46.18 | +0.152% | 219,197 | -13.902% |
| 2026-07-23 | 46.51 | 47.77 | 45.91 | 46.11 | -0.924% | 219,076 | -13.771% |
| 2026-07-22 | 45.76 | 46.95 | 45.30 | 46.54 | +1.838% | 313,710 | -14.568% |
| 2026-07-21 | 47.18 | 48.50 | 44.75 | 45.70 | -1.211% | 403,295 | -12.998% |
| 2026-07-20 | 49.04 | 49.92 | 46.02 | 46.26 | +3.675% | 712,140 | -14.051% |
| 2026-07-17 | 44.50 | 45.40 | 43.77 | 44.62 | -0.668% | 162,985 | -10.892% |
| 2026-07-16 | 44.36 | 45.24 | 44.10 | 44.92 | +1.560% | 180,582 | -11.487% |
| 2026-07-15 | 43.67 | 44.34 | 43.42 | 44.23 | +1.678% | 154,958 | -10.106% |
| 2026-07-14 | 43.91 | 44.40 | 43.08 | 43.50 | +0.975% | 342,128 | -8.598% |
| 2026-07-13 | 42.85 | 43.22 | 41.90 | 43.08 | +0.163% | 225,901 | -7.707% |
| 2026-07-10 | 42.92 | 43.59 | 42.91 | 43.01 | -0.232% | 172,625 | -7.556% |
| 2026-07-09 | 43.56 | 43.74 | 42.95 | 43.11 | -0.255% | 184,386 | -7.771% |
| 2026-07-08 | 43.55 | 43.66 | 42.83 | 43.22 | -2.173% | 243,019 | -8.006% |
| 2026-07-07 | 46.47 | 46.68 | 44.13 | 44.18 | -5.820% | 299,080 | -10.005% |
| 2026-07-06 | 49.99 | 50.22 | 46.51 | 46.91 | -6.684% | 433,868 | -15.242% |
| 2026-07-02 | 52.14 | 53.29 | 49.72 | 50.27 | -3.826% | 234,351 | -20.907% |
| 2026-07-01 | 53.58 | 54.09 | 52.25 | 52.27 | -3.114% | 181,338 | -23.933% |
| 2026-06-30 | 54.32 | 55.00 | 53.43 | 53.95 | -0.461% | 214,692 | -26.302% |
| 2026-06-29 | 53.00 | 54.74 | 52.06 | 54.20 | +0.575% | 247,118 | -26.642% |
| 2026-06-26 | 52.88 | 54.49 | 52.53 | 53.89 | +0.654% | 843,800 | -26.220% |
| 2026-06-25 | 50.79 | 53.54 | 50.15 | 53.54 | +6.420% | 523,747 | -25.738% |
| 2026-06-24 | 49.44 | 51.14 | 48.99 | 50.31 | +1.883% | 402,098 | -20.970% |
| 2026-06-23 | 49.06 | 50.34 | 48.67 | 49.38 | -1.002% | 325,114 | -19.482% |
| 2026-06-22 | 49.62 | 50.50 | 49.50 | 49.88 | +0.972% | 228,346 | -20.289% |
| 2026-06-18 | 48.97 | 49.87 | 48.49 | 49.40 | +2.917% | 205,772 | -19.514% |
| 2026-06-17 | 47.29 | 48.76 | 47.29 | 48.00 | +1.566% | 151,805 | -17.167% |
| 2026-06-16 | 47.00 | 47.41 | 46.87 | 47.26 | +0.404% | 107,894 | -15.870% |
| 2026-06-15 | 48.12 | 48.66 | 47.00 | 47.07 | -0.254% | 141,524 | -15.530% |
| 2026-06-12 | 47.35 | 47.55 | 46.29 | 47.19 | +0.812% | 128,254 | -15.745% |
| 2026-06-11 | 46.58 | 47.37 | 46.12 | 46.81 | +1.606% | 166,634 | -15.061% |
| 2026-06-10 | 46.38 | 46.86 | 45.44 | 46.07 | +0.043% | 225,343 | -13.697% |
| 2026-06-09 | 45.64 | 46.65 | 45.24 | 46.05 | +2.356% | 126,667 | -13.659% |
| 2026-06-08 | 44.86 | 45.64 | 44.78 | 44.99 | +1.192% | 187,802 | -11.625% |
| 2026-06-05 | 44.75 | 45.22 | 44.27 | 44.46 | -0.648% | 114,922 | -10.571% |
| 2026-06-04 | 45.25 | 45.31 | 44.58 | 44.75 | -0.067% | 101,563 | -11.151% |
| 2026-06-03 | 45.30 | 45.44 | 44.74 | 44.78 | -1.061% | 169,729 | -11.210% |
| 2026-06-02 | 44.16 | 45.62 | 44.11 | 45.26 | +3.051% | 176,002 | -12.152% |
| 2026-06-01 | 43.88 | 44.03 | 42.53 | 43.92 | -1.414% | 219,477 | -9.472% |
| 2026-05-29 | 44.53 | 45.02 | 44.18 | 44.55 | -0.022% | 178,734 | -10.752% |
| 2026-05-28 | 45.23 | 45.30 | 44.36 | 44.56 | -1.720% | 141,604 | -10.772% |
| 2026-05-27 | 45.19 | 45.81 | 44.97 | 45.34 | +0.823% | 190,096 | -12.307% |
| 2026-05-26 | 44.67 | 45.16 | 44.12 | 44.97 | +1.742% | 156,359 | -11.586% |
| 2026-05-22 | 43.99 | 44.46 | 43.17 | 44.20 | +1.516% | 180,324 | -10.045% |
| 2026-05-21 | 43.35 | 44.15 | 42.97 | 43.54 | -0.843% | 163,556 | -8.682% |
| 2026-05-20 | 43.20 | 43.92 | 42.17 | 43.91 | +2.259% | 246,062 | -9.451% |
| 2026-05-19 | 43.67 | 43.78 | 42.71 | 42.94 | -2.960% | 189,187 | -7.406% |
| 2026-05-18 | 44.52 | 44.87 | 44.00 | 44.25 | +0.023% | 140,980 | -10.147% |
| 2026-05-15 | 44.81 | 45.55 | 44.07 | 44.24 | -2.512% | 375,008 | -10.127% |
| 2026-05-14 | 45.49 | 45.97 | 44.72 | 45.38 | +1.272% | 158,146 | -12.384% |
| 2026-05-13 | 44.82 | 45.17 | 44.40 | 44.81 | -0.289% | 232,034 | -11.270% |
| 2026-05-12 | 45.09 | 46.32 | 44.50 | 44.94 | -1.813% | 266,920 | -11.526% |
| 2026-05-11 | 45.66 | 46.64 | 44.41 | 45.77 | +1.060% | 258,428 | -13.131% |
| 2026-05-08 | 45.71 | 45.71 | 44.87 | 45.29 | +0.133% | 158,819 | -12.210% |
| 2026-05-07 | 46.05 | 47.00 | 45.14 | 45.23 | -0.418% | 245,561 | -12.094% |
| 2026-05-06 | 51.21 | 51.92 | 45.06 | 45.42 | -10.485% | 478,260 | -12.461% |
| 2026-05-05 | 48.48 | 52.33 | 47.42 | 50.74 | +13.818% | 724,601 | -21.640% |
| 2026-05-04 | 45.77 | 45.98 | 44.07 | 44.58 | -3.339% | 382,169 | -10.812% |
| 2026-05-01 | 45.94 | 46.23 | 44.80 | 46.12 | -0.022% | 346,166 | -13.790% |
| 2026-04-30 | 44.51 | 46.42 | 44.27 | 46.13 | +4.414% | 484,982 | -13.809% |
| 2026-04-29 | 45.24 | 45.24 | 44.13 | 44.18 | -2.235% | 311,737 | -10.005% |
| 2026-04-28 | 45.32 | 45.59 | 44.82 | 45.19 | -0.155% | 222,022 | -12.016% |
| 2026-04-27 | 46.49 | 48.47 | 44.96 | 45.26 | -2.562% | 607,116 | -12.152% |
| 2026-04-24 | 46.14 | 46.68 | 45.49 | 46.45 | +0.694% | 163,118 | -14.403% |
| 2026-04-23 | 45.97 | 46.88 | 45.75 | 46.13 | +0.897% | 179,374 | -13.809% |
| 2026-04-22 | 46.11 | 46.51 | 45.48 | 45.72 | +0.705% | 211,942 | -13.036% |
| 2026-04-21 | 46.22 | 46.77 | 45.35 | 45.40 | -1.561% | 133,221 | -12.423% |
| 2026-04-20 | 46.14 | 46.43 | 45.37 | 46.12 | -0.152% | 109,852 | -13.790% |
| 2026-04-17 | 45.63 | 47.10 | 45.63 | 46.19 | +2.576% | 140,667 | -13.921% |
| 2026-04-16 | 44.76 | 45.76 | 44.76 | 45.03 | +0.133% | 102,396 | -11.703% |
| 2026-04-15 | 46.43 | 46.99 | 44.77 | 44.97 | -3.807% | 395,909 | -11.586% |
| 2026-04-14 | 46.66 | 46.89 | 46.00 | 46.75 | +0.086% | 272,703 | -14.952% |
| 2026-04-13 | 46.25 | 46.87 | 46.00 | 46.71 | +0.777% | 96,774 | -14.879% |
| 2026-04-10 | 46.85 | 46.85 | 46.21 | 46.35 | -0.494% | 123,742 | -14.218% |
| 2026-04-09 | 45.06 | 46.70 | 45.06 | 46.58 | +2.939% | 128,917 | -14.641% |
| 2026-04-08 | 44.34 | 45.54 | 44.05 | 45.25 | +6.320% | 303,969 | -12.133% |
| 2026-04-07 | 41.91 | 42.68 | 41.64 | 42.56 | +1.261% | 124,190 | -6.579% |
| 2026-04-06 | 41.59 | 42.10 | 41.45 | 42.03 | +0.286% | 92,321 | -5.401% |
| 2026-04-02 | 41.83 | 42.44 | 41.51 | 41.91 | -2.217% | 78,840 | -5.130% |
| 2026-04-01 | 42.56 | 43.22 | 42.56 | 42.86 | +1.829% | 202,690 | -7.233% |
| 2026-03-31 | 42.02 | 42.29 | 41.14 | 42.09 | +1.691% | 243,557 | -5.536% |
| 2026-03-30 | 41.93 | 41.93 | 40.95 | 41.39 | -0.072% | 187,609 | -3.938% |
| 2026-03-27 | 42.17 | 42.55 | 41.41 | 41.42 | -2.426% | 159,756 | -4.008% |
| 2026-03-26 | 42.41 | 42.84 | 42.19 | 42.45 | -1.118% | 244,327 | -6.337% |
| 2026-03-25 | 43.32 | 43.40 | 42.59 | 42.93 | +0.586% | 170,385 | -7.384% |
| 2026-03-24 | 40.99 | 43.05 | 40.99 | 42.68 | +3.167% | 283,361 | -6.842% |
| 2026-03-23 | 41.59 | 42.47 | 41.26 | 41.37 | +2.173% | 299,088 | -3.892% |
| 2026-03-20 | 41.12 | 41.12 | 40.06 | 40.49 | -1.099% | 285,661 | -1.803% |
| 2026-03-19 | 40.28 | 41.22 | 40.06 | 40.94 | +0.196% | 206,991 | -2.882% |
| 2026-03-18 | 41.13 | 41.89 | 40.79 | 40.86 | -0.945% | 205,293 | -2.692% |
| 2026-03-17 | 41.36 | 41.54 | 40.56 | 41.25 | -0.314% | 221,291 | -3.612% |
| 2026-03-16 | 41.53 | 41.92 | 41.26 | 41.38 | +1.273% | 276,884 | -3.915% |
| 2026-03-13 | 42.22 | 42.37 | 40.84 | 40.86 | -2.575% | 185,999 | -2.692% |
| 2026-03-12 | 42.55 | 42.78 | 41.89 | 41.94 | -3.051% | 236,403 | -5.198% |
| 2026-03-11 | 42.99 | 43.62 | 42.72 | 43.26 | +0.255% | 170,297 | -8.091% |
| 2026-03-10 | 43.35 | 44.49 | 43.09 | 43.15 | -0.941% | 204,771 | -7.856% |
| 2026-03-09 | 42.73 | 43.68 | 41.85 | 43.56 | +0.670% | 372,674 | -8.724% |
| 2026-03-06 | 43.91 | 44.23 | 42.93 | 43.27 | -3.415% | 234,987 | -8.112% |
| 2026-03-05 | 45.51 | 45.70 | 44.54 | 44.80 | -2.799% | 213,692 | -11.250% |
| 2026-03-04 | 45.57 | 46.17 | 44.42 | 46.09 | +1.924% | 319,109 | -13.734% |
| 2026-03-03 | 45.76 | 45.89 | 44.70 | 45.22 | -3.562% | 343,503 | -12.074% |
| 2026-03-02 | 45.45 | 47.06 | 44.86 | 46.89 | +2.112% | 284,720 | -15.206% |
| 2026-02-27 | 46.38 | 47.16 | 45.56 | 45.92 | -1.880% | 304,120 | -13.415% |
| 2026-02-26 | 46.20 | 47.01 | 45.67 | 46.80 | +1.474% | 365,412 | -15.043% |
| 2026-02-25 | 45.00 | 46.38 | 44.73 | 46.12 | +3.897% | 580,434 | -13.790% |
| 2026-02-24 | 44.71 | 45.74 | 42.45 | 44.39 | +4.104% | 482,095 | -10.430% |
| 2026-02-23 | 42.11 | 42.82 | 41.67 | 42.64 | -0.351% | 346,077 | -6.754% |
| 2026-02-20 | 42.16 | 42.88 | 41.68 | 42.79 | +1.881% | 147,145 | -7.081% |
| 2026-02-19 | 42.08 | 42.79 | 41.92 | 42.00 | -0.190% | 241,000 | -5.333% |
| 2026-02-18 | 42.24 | 42.68 | 41.64 | 42.08 | -0.895% | 203,972 | -5.513% |
| 2026-02-17 | 42.26 | 42.69 | 41.59 | 42.46 | +0.497% | 157,419 | -6.359% |
| 2026-02-13 | 41.17 | 42.26 | 40.94 | 42.25 | +2.873% | 169,386 | -5.893% |
| 2026-02-12 | 41.97 | 42.24 | 40.83 | 41.07 | -1.227% | 245,651 | -3.190% |
| 2026-02-11 | 41.22 | 41.78 | 40.93 | 41.58 | +1.937% | 182,906 | -4.377% |
| 2026-02-10 | 40.73 | 41.02 | 40.45 | 40.79 | +0.841% | 129,425 | -2.525% |
| 2026-02-09 | 40.23 | 40.67 | 39.90 | 40.45 | +0.198% | 202,390 | -1.706% |
| 2026-02-06 | 39.58 | 40.66 | 39.52 | 40.37 | +2.280% | 174,778 | -1.511% |
| 2026-02-05 | 38.94 | 39.65 | 38.82 | 39.47 | +0.509% | 360,081 | +0.735% |
| 2026-02-04 | 39.50 | 40.00 | 38.94 | 39.27 | +0.641% | 226,881 | +1.248% |
| 2026-02-03 | 38.65 | 39.33 | 38.65 | 39.02 | +1.324% | 294,236 | +1.896% |
| 2026-02-02 | 37.75 | 38.67 | 37.64 | 38.51 | +2.203% | 269,249 | +3.246% |
| 2026-01-30 | 37.06 | 37.74 | 36.97 | 37.68 | +0.534% | 142,204 | +5.520% |
| 2026-01-29 | 37.22 | 37.82 | 36.63 | 37.48 | +1.297% | 230,123 | +6.083% |
| 2026-01-28 | 37.88 | 37.88 | 36.80 | 37.00 | -2.323% | 218,381 | +7.459% |
| 2026-01-27 | 37.86 | 38.06 | 37.44 | 37.88 | +0.265% | 220,162 | +4.963% |
| 2026-01-26 | 37.22 | 37.97 | 36.90 | 37.78 | +1.833% | 289,976 | +5.241% |
| 2026-01-23 | 37.77 | 38.58 | 37.05 | 37.10 | -1.330% | 255,714 | +7.170% |
| 2026-01-22 | 37.10 | 37.80 | 36.86 | 37.60 | +1.759% | 176,527 | +5.745% |
| 2026-01-21 | 36.37 | 37.02 | 36.30 | 36.95 | +2.355% | 272,761 | +7.605% |
| 2026-01-20 | 36.13 | 36.42 | 35.85 | 36.10 | -1.177% | 131,374 | +10.139% |
| 2026-01-16 | 37.00 | 37.02 | 36.16 | 36.53 | -1.056% | 147,810 | +8.842% |
| 2026-01-15 | 36.70 | 37.10 | 36.52 | 36.92 | +1.151% | 217,560 | +7.692% |
| 2026-01-14 | 36.79 | 36.97 | 36.31 | 36.50 | -0.328% | 132,236 | +8.932% |
| 2026-01-13 | 36.25 | 36.77 | 35.88 | 36.62 | +1.497% | 149,100 | +8.575% |
| 2026-01-12 | 35.76 | 36.17 | 35.64 | 36.08 | +0.445% | 94,152 | +10.200% |
| 2026-01-09 | 35.70 | 36.13 | 35.19 | 35.92 | +0.757% | 145,975 | +10.690% |
| 2026-01-08 | 34.85 | 35.82 | 34.85 | 35.65 | +1.770% | 179,271 | +11.529% |
| 2026-01-07 | 35.27 | 35.39 | 34.74 | 35.03 | -0.199% | 150,171 | +13.503% |
| 2026-01-06 | 33.54 | 35.12 | 33.54 | 35.10 | +4.093% | 260,602 | +13.276% |
| 2026-01-05 | 32.98 | 33.87 | 32.98 | 33.72 | +2.213% | 152,664 | +17.912% |
| 2026-01-02 | 32.60 | 33.00 | 32.30 | 32.99 | +1.041% | 115,435 | +20.521% |
| 2025-12-31 | 33.22 | 33.51 | 32.60 | 32.65 | -1.360% | 132,905 | +21.776% |
| 2025-12-30 | 33.30 | 33.47 | 33.10 | 33.10 | -0.720% | 93,461 | +20.121% |
| 2025-12-29 | 33.41 | 33.41 | 33.06 | 33.34 | -0.120% | 123,296 | +19.256% |
| 2025-12-26 | 33.59 | 33.63 | 33.09 | 33.38 | -0.536% | 114,044 | +19.113% |
| 2025-12-24 | 33.69 | 33.69 | 33.25 | 33.56 | +0.060% | 37,688 | +18.474% |
| 2025-12-23 | 33.76 | 33.90 | 33.41 | 33.54 | -0.710% | 89,848 | +18.545% |
| 2025-12-22 | 33.64 | 34.08 | 33.46 | 33.78 | +0.267% | 121,954 | +17.703% |
| 2025-12-19 | 33.79 | 33.94 | 33.45 | 33.69 | -0.355% | 246,195 | +18.017% |
| 2025-12-18 | 33.56 | 33.95 | 33.38 | 33.81 | +1.745% | 116,625 | +17.598% |
| 2025-12-17 | 33.39 | 33.80 | 33.09 | 33.23 | -0.628% | 130,450 | +19.651% |
| 2025-12-16 | 33.48 | 33.83 | 33.21 | 33.44 | -1.007% | 147,908 | +18.900% |
| 2025-12-15 | 34.06 | 34.16 | 33.60 | 33.78 | -0.354% | 168,421 | +17.703% |
| 2025-12-12 | 34.20 | 34.41 | 33.59 | 33.90 | -0.441% | 199,727 | +17.286% |
| 2025-12-11 | 33.60 | 34.18 | 33.53 | 34.05 | +1.824% | 173,086 | +16.769% |
| 2025-12-10 | 31.98 | 33.84 | 31.98 | 33.44 | +4.893% | 321,883 | +18.900% |
| 2025-12-09 | 32.09 | 32.60 | 31.87 | 31.88 | -0.716% | 98,030 | +24.718% |
| 2025-12-08 | 32.20 | 32.61 | 32.03 | 32.11 | +0.943% | 195,022 | +23.824% |
| 2025-12-05 | 32.02 | 32.27 | 31.73 | 31.81 | -1.119% | 106,679 | +24.992% |
| 2025-12-04 | 31.82 | 32.48 | 31.82 | 32.17 | +0.468% | 78,741 | +23.593% |
| 2025-12-03 | 31.96 | 32.59 | 31.92 | 32.02 | +0.629% | 105,389 | +24.172% |
| 2025-12-02 | 32.35 | 32.35 | 31.80 | 31.82 | -0.469% | 116,263 | +24.953% |
| 2025-12-01 | 32.13 | 32.53 | 31.96 | 31.97 | -1.052% | 110,368 | +24.367% |
| 2025-11-28 | 32.68 | 32.68 | 32.12 | 32.31 | -0.401% | 50,525 | +23.058% |
| 2025-11-26 | 32.37 | 32.51 | 32.03 | 32.44 | -0.185% | 124,072 | +22.565% |
| 2025-11-25 | 31.91 | 32.73 | 31.80 | 32.50 | +2.298% | 144,946 | +22.338% |
| 2025-11-24 | 31.08 | 31.80 | 30.90 | 31.77 | +2.253% | 207,558 | +25.150% |
| 2025-11-21 | 30.20 | 31.35 | 30.20 | 31.07 | +3.223% | 210,423 | +27.969% |
| 2025-11-20 | 30.20 | 30.44 | 29.84 | 30.10 | +1.108% | 225,817 | +32.093% |
| 2025-11-19 | 29.79 | 29.91 | 29.41 | 29.77 | +0.540% | 146,587 | +33.557% |
| 2025-11-18 | 29.90 | 30.21 | 29.59 | 29.61 | -1.234% | 146,729 | +34.279% |
| 2025-11-17 | 30.98 | 31.01 | 29.88 | 29.98 | -2.946% | 117,289 | +32.622% |
| 2025-11-14 | 31.00 | 31.11 | 30.68 | 30.89 | -0.835% | 142,963 | +28.715% |
| 2025-11-13 | 31.30 | 31.56 | 30.94 | 31.15 | -0.638% | 107,372 | +27.640% |
| 2025-11-12 | 31.10 | 31.52 | 31.10 | 31.35 | +0.513% | 120,927 | +26.826% |
| 2025-11-11 | 31.10 | 31.39 | 30.94 | 31.19 | 0.000% | 109,374 | +27.477% |
| 2025-11-10 | 30.95 | 31.50 | 30.80 | 31.19 | +1.398% | 175,953 | +27.477% |
| 2025-11-07 | 31.15 | 31.15 | 30.46 | 30.76 | -1.284% | 165,332 | +29.259% |
| 2025-11-06 | 31.45 | 31.89 | 31.09 | 31.16 | -0.733% | 195,023 | +27.599% |
| 2025-11-05 | 29.97 | 31.75 | 29.95 | 31.39 | +5.868% | 263,435 | +26.665% |
| 2025-11-04 | 29.61 | 29.88 | 28.52 | 29.65 | -0.135% | 198,232 | +34.098% |
| 2025-11-03 | 30.23 | 30.52 | 29.58 | 29.69 | -1.786% | 188,375 | +33.917% |
| 2025-10-31 | 30.55 | 30.73 | 30.15 | 30.23 | -1.627% | 137,696 | +31.525% |
| 2025-10-30 | 31.52 | 31.63 | 30.67 | 30.73 | -2.444% | 139,374 | +29.385% |
| 2025-10-29 | 31.49 | 32.01 | 31.21 | 31.50 | -0.380% | 112,747 | +26.222% |
| 2025-10-28 | 31.26 | 31.83 | 31.20 | 31.62 | +0.573% | 140,406 | +25.743% |
| 2025-10-27 | 32.37 | 32.37 | 31.42 | 31.44 | -2.208% | 86,029 | +26.463% |
| 2025-10-24 | 31.99 | 32.17 | 31.84 | 32.15 | +1.452% | 76,944 | +23.670% |
| 2025-10-23 | 31.18 | 31.74 | 31.12 | 31.69 | +1.963% | 111,590 | +25.465% |
| 2025-10-22 | 31.23 | 31.51 | 30.99 | 31.08 | -0.321% | 104,424 | +27.928% |
| 2025-10-21 | 30.74 | 31.23 | 30.70 | 31.18 | +1.300% | 79,483 | +27.518% |
| 2025-10-20 | 30.49 | 30.80 | 30.42 | 30.78 | +1.584% | 58,178 | +29.175% |
| 2025-10-17 | 30.37 | 30.58 | 30.04 | 30.30 | -0.558% | 106,052 | +31.221% |
| 2025-10-16 | 31.04 | 31.04 | 30.26 | 30.47 | -1.232% | 107,101 | +30.489% |
| 2025-10-15 | 30.96 | 31.08 | 30.61 | 30.85 | +0.817% | 77,042 | +28.882% |
| 2025-10-14 | 29.97 | 30.77 | 29.87 | 30.60 | +1.291% | 91,060 | +29.935% |
| 2025-10-13 | 30.13 | 30.45 | 29.83 | 30.21 | +1.546% | 136,558 | +31.612% |
| 2025-10-10 | 30.28 | 30.43 | 29.68 | 29.75 | -1.783% | 91,128 | +33.647% |
| 2025-10-09 | 30.73 | 30.82 | 30.04 | 30.29 | -1.239% | 86,127 | +31.264% |
| 2025-10-08 | 30.56 | 30.73 | 30.22 | 30.67 | +1.221% | 74,924 | +29.638% |
| 2025-10-07 | 30.60 | 30.76 | 30.29 | 30.30 | -0.786% | 87,456 | +31.221% |
| 2025-10-06 | 31.52 | 31.69 | 30.42 | 30.54 | -2.615% | 115,910 | +30.190% |
| 2025-10-03 | 31.15 | 31.84 | 30.64 | 31.36 | +0.868% | 91,922 | +26.786% |
| 2025-10-02 | 31.26 | 31.55 | 30.68 | 31.09 | -0.480% | 123,411 | +27.887% |
| 2025-10-01 | 31.22 | 31.46 | 30.90 | 31.24 | -0.064% | 110,116 | +27.273% |
| 2025-09-30 | 31.21 | 31.32 | 30.84 | 31.26 | +0.353% | 96,667 | +27.191% |
| 2025-09-29 | 31.71 | 31.71 | 30.98 | 31.15 | -1.111% | 82,223 | +27.640% |
| 2025-09-26 | 31.40 | 31.84 | 31.00 | 31.50 | +0.703% | 120,027 | +26.222% |
| 2025-09-25 | 31.48 | 31.48 | 31.09 | 31.28 | -1.044% | 104,294 | +27.110% |
| 2025-09-24 | 32.10 | 32.20 | 31.23 | 31.61 | -1.434% | 128,565 | +25.783% |
| 2025-09-23 | 32.46 | 32.79 | 32.02 | 32.07 | -0.743% | 87,784 | +23.979% |
| 2025-09-22 | 32.33 | 32.45 | 32.06 | 32.31 | -0.062% | 89,889 | +23.058% |
| 2025-09-19 | 33.14 | 33.20 | 32.25 | 32.33 | -2.356% | 205,934 | +22.982% |
| 2025-09-18 | 32.29 | 33.16 | 32.07 | 33.11 | +2.730% | 133,075 | +20.085% |
| 2025-09-17 | 32.48 | 33.11 | 32.13 | 32.23 | -0.709% | 132,505 | +23.363% |
| 2025-09-16 | 32.22 | 32.60 | 31.90 | 32.46 | -0.123% | 119,891 | +22.489% |
| 2025-09-15 | 32.92 | 32.92 | 32.40 | 32.50 | -0.429% | 126,068 | +22.338% |
| 2025-09-12 | 33.00 | 33.04 | 32.58 | 32.64 | -1.657% | 81,340 | +21.814% |
| 2025-09-11 | 32.60 | 33.24 | 32.60 | 33.19 | +1.841% | 133,869 | +19.795% |
| 2025-09-10 | 32.52 | 33.00 | 32.48 | 32.59 | -0.214% | 142,365 | +22.001% |
| 2025-09-09 | 33.16 | 33.16 | 32.51 | 32.66 | -1.892% | 93,168 | +21.739% |
| 2025-09-08 | 33.49 | 33.53 | 33.17 | 33.29 | -0.478% | 97,080 | +19.435% |
| 2025-09-05 | 33.64 | 34.00 | 33.26 | 33.45 | -0.179% | 88,820 | +18.864% |
| 2025-09-04 | 32.91 | 33.51 | 32.58 | 33.51 | +2.352% | 194,807 | +18.651% |
| 2025-09-03 | 33.47 | 33.82 | 32.70 | 32.74 | -2.005% | 238,228 | +21.442% |
| 2025-09-02 | 33.26 | 33.59 | 33.09 | 33.41 | -0.772% | 101,854 | +19.006% |
| 2025-08-29 | 34.12 | 34.16 | 33.44 | 33.67 | -0.971% | 111,394 | +18.087% |
| 2025-08-28 | 34.25 | 34.25 | 33.74 | 34.00 | +0.236% | 91,721 | +16.941% |
| 2025-08-27 | 33.48 | 33.98 | 33.48 | 33.92 | +0.772% | 107,126 | +17.217% |
| 2025-08-26 | 33.54 | 33.79 | 33.52 | 33.66 | +0.238% | 104,283 | +18.122% |
| 2025-08-25 | 33.93 | 34.15 | 33.48 | 33.58 | -0.798% | 139,628 | +18.404% |
| 2025-08-22 | 32.88 | 34.12 | 32.81 | 33.85 | +3.803% | 297,489 | +17.459% |
| 2025-08-21 | 32.32 | 32.76 | 32.08 | 32.61 | +0.835% | 161,897 | +21.926% |
| 2025-08-20 | 32.47 | 32.50 | 32.10 | 32.34 | -0.308% | 128,972 | +22.944% |
| 2025-08-19 | 32.58 | 33.00 | 32.38 | 32.44 | -0.277% | 187,285 | +22.565% |
| 2025-08-18 | 32.12 | 32.60 | 31.98 | 32.53 | +1.975% | 115,672 | +22.226% |
| 2025-08-15 | 32.12 | 32.12 | 31.27 | 31.90 | -0.250% | 176,153 | +24.639% |
| 2025-08-14 | 31.99 | 32.14 | 31.66 | 31.98 | -0.868% | 140,848 | +24.328% |
| 2025-08-13 | 31.76 | 32.41 | 31.69 | 32.26 | +2.186% | 207,777 | +23.249% |
| 2025-08-12 | 31.01 | 31.68 | 30.85 | 31.57 | +2.301% | 454,102 | +25.942% |
| 2025-08-11 | 30.89 | 31.00 | 30.56 | 30.86 | -0.065% | 124,589 | +28.840% |
| 2025-08-08 | 30.97 | 31.08 | 30.57 | 30.88 | +0.357% | 126,056 | +28.756% |
| 2025-08-07 | 30.78 | 30.90 | 30.25 | 30.77 | +0.654% | 136,432 | +29.217% |
| 2025-08-06 | 28.81 | 30.57 | 28.77 | 30.57 | +6.442% | 239,258 | +30.062% |
| 2025-08-05 | 28.99 | 30.24 | 28.60 | 28.72 | +1.412% | 434,981 | +38.440% |
| 2025-08-04 | 27.95 | 28.34 | 27.86 | 28.32 | +1.469% | 184,616 | +40.395% |
| 2025-08-01 | 28.19 | 28.25 | 27.62 | 27.91 | -2.413% | 155,387 | +42.458% |
| 2025-07-31 | 28.02 | 28.60 | 28.00 | 28.60 | +0.882% | 212,887 | +39.021% |
| 2025-07-30 | 28.87 | 29.17 | 28.22 | 28.35 | -1.391% | 253,303 | +40.247% |
| 2025-07-29 | 29.15 | 29.34 | 28.38 | 28.75 | -0.519% | 164,831 | +38.296% |
| 2025-07-28 | 29.29 | 29.47 | 28.88 | 28.90 | -1.197% | 116,025 | +37.578% |
| 2025-07-25 | 29.68 | 29.70 | 29.09 | 29.25 | -0.578% | 119,989 | +35.932% |
| 2025-07-24 | 29.50 | 29.74 | 29.26 | 29.42 | -0.943% | 204,359 | +35.146% |
| 2025-07-23 | 29.66 | 29.81 | 29.36 | 29.70 | +0.986% | 127,510 | +33.872% |
| 2025-07-22 | 28.77 | 29.66 | 28.68 | 29.41 | +2.653% | 196,131 | +35.192% |
| 2025-07-21 | 28.88 | 29.05 | 28.63 | 28.65 | -0.382% | 169,904 | +38.778% |
| 2025-07-18 | 29.20 | 29.20 | 28.67 | 28.76 | -1.066% | 164,697 | +38.248% |
| 2025-07-17 | 28.90 | 29.27 | 28.75 | 29.07 | +0.380% | 144,834 | +36.773% |
| 2025-07-16 | 29.33 | 29.44 | 28.75 | 28.96 | -0.991% | 146,753 | +37.293% |
| 2025-07-15 | 30.15 | 30.18 | 29.21 | 29.25 | -2.985% | 227,851 | +35.932% |
| 2025-07-14 | 30.26 | 30.56 | 29.65 | 30.15 | -0.724% | 153,104 | +31.874% |
| 2025-07-11 | 30.51 | 30.59 | 30.11 | 30.37 | -1.300% | 222,638 | +30.919% |
| 2025-07-10 | 30.95 | 31.07 | 30.76 | 30.77 | -0.582% | 223,361 | +29.217% |
| 2025-07-09 | 30.89 | 31.00 | 30.44 | 30.95 | +0.650% | 131,005 | +28.465% |
| 2025-07-08 | 31.08 | 31.08 | 30.73 | 30.75 | -0.838% | 175,618 | +29.301% |
| 2025-07-07 | 31.25 | 31.98 | 30.77 | 31.01 | -1.085% | 302,257 | +28.217% |
| 2025-07-03 | 30.98 | 31.41 | 30.91 | 31.35 | +1.621% | 172,839 | +26.826% |
| 2025-07-02 | 30.15 | 30.90 | 30.02 | 30.85 | +2.799% | 286,278 | +28.882% |
| 2025-07-01 | 29.36 | 30.30 | 29.32 | 30.01 | +1.832% | 323,502 | +32.489% |
| 2025-06-30 | 29.24 | 29.72 | 29.14 | 29.47 | +1.621% | 287,498 | +34.917% |
| 2025-06-27 | 29.40 | 29.40 | 28.60 | 29.00 | -0.990% | 584,494 | +37.103% |
| 2025-06-26 | 28.84 | 29.35 | 28.77 | 29.29 | +1.666% | 173,499 | +35.746% |
| 2025-06-25 | 29.14 | 29.24 | 28.67 | 28.81 | -1.336% | 121,088 | +38.008% |
| 2025-06-24 | 29.13 | 29.21 | 28.70 | 29.20 | +1.178% | 130,359 | +36.164% |
| 2025-06-23 | 28.04 | 28.87 | 27.98 | 28.86 | +2.522% | 187,160 | +37.769% |
| 2025-06-20 | 28.61 | 28.64 | 27.99 | 28.15 | -1.228% | 302,292 | +41.243% |
| 2025-06-18 | 28.68 | 29.13 | 28.45 | 28.50 | -1.007% | 329,851 | +39.509% |
| 2025-06-17 | 28.79 | 28.89 | 28.60 | 28.79 | -1.235% | 106,586 | +38.104% |
| 2025-06-16 | 29.00 | 29.51 | 28.71 | 29.15 | +1.639% | 200,733 | +36.398% |
| 2025-06-13 | 28.87 | 29.09 | 28.64 | 28.68 | -1.646% | 186,545 | +38.633% |
| 2025-06-12 | 28.74 | 29.20 | 28.43 | 29.16 | +1.497% | 184,165 | +36.351% |
| 2025-06-11 | 28.98 | 29.03 | 28.73 | 28.73 | -0.450% | 150,464 | +38.392% |
| 2025-06-10 | 28.59 | 29.22 | 28.47 | 28.86 | +1.370% | 178,032 | +37.769% |
| 2025-06-09 | 27.92 | 28.61 | 27.88 | 28.47 | +2.373% | 180,674 | +39.656% |
| 2025-06-06 | 28.00 | 28.04 | 27.54 | 27.81 | +1.091% | 91,937 | +42.970% |
| 2025-06-05 | 27.53 | 27.68 | 27.32 | 27.51 | -0.254% | 111,823 | +44.529% |
| 2025-06-04 | 27.80 | 27.86 | 27.47 | 27.58 | -0.289% | 104,472 | +44.162% |
| 2025-06-03 | 27.26 | 27.82 | 27.07 | 27.66 | +1.542% | 119,597 | +43.745% |
| 2025-06-02 | 27.42 | 27.42 | 27.03 | 27.24 | -0.909% | 135,505 | +45.962% |
| 2025-05-30 | 27.70 | 27.80 | 27.46 | 27.49 | -0.901% | 170,833 | +44.634% |
| 2025-05-29 | 27.56 | 27.75 | 27.32 | 27.74 | +0.946% | 110,292 | +43.331% |
| 2025-05-28 | 27.72 | 27.84 | 27.30 | 27.48 | -0.651% | 142,499 | +44.687% |
| 2025-05-27 | 27.28 | 27.70 | 27.13 | 27.66 | +2.558% | 126,999 | +43.745% |
| 2025-05-23 | 26.75 | 27.03 | 26.75 | 26.97 | -0.700% | 134,993 | +47.423% |
| 2025-05-22 | 27.56 | 27.56 | 27.16 | 27.16 | -1.949% | 152,046 | +46.392% |
| 2025-05-21 | 28.23 | 28.25 | 27.68 | 27.70 | -2.909% | 172,800 | +43.538% |
| 2025-05-20 | 28.47 | 28.58 | 28.25 | 28.53 | -0.384% | 156,967 | +39.362% |
| 2025-05-19 | 28.58 | 28.77 | 28.44 | 28.64 | -0.831% | 145,409 | +38.827% |
| 2025-05-16 | 29.29 | 29.39 | 28.82 | 28.88 | -1.265% | 217,196 | +37.673% |
| 2025-05-15 | 29.01 | 29.49 | 29.01 | 29.25 | +1.071% | 457,234 | +35.932% |
| 2025-05-14 | 29.15 | 29.38 | 28.94 | 28.94 | -1.262% | 398,006 | +37.388% |
| 2025-05-13 | 28.91 | 29.46 | 28.86 | 29.31 | +2.232% | 308,542 | +35.653% |
| 2025-05-12 | 28.05 | 28.91 | 27.92 | 28.67 | +5.211% | 342,123 | +38.682% |
| 2025-05-09 | 26.84 | 27.32 | 26.63 | 27.25 | 0.000% | 498,153 | +45.908% |