PDER
PARDEE RESOURCES CO INC
stockOTC
EODOct 1, 2026
296.01USD-1.330%(-3.99)56
PDER Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 297.53 | 297.53 | 296.01 | 296.01 | -1.330% | 56 | 0.000% |
| 2026-09-30 | 297.53 | 300.00 | 297.53 | 300.00 | +0.830% | 14 | -1.330% |
| 2026-09-29 | 300.32 | 300.32 | 297.53 | 297.53 | -0.926% | 82 | -0.511% |
| 2026-09-28 | 298.32 | 300.31 | 297.53 | 300.31 | +0.517% | 63 | -1.432% |
| 2026-09-25 | 298.76 | 298.76 | 298.76 | 298.76 | +0.226% | 5 | -0.922% |
| 2026-09-24 | 297.53 | 298.09 | 297.53 | 298.09 | -0.196% | 53 | -0.698% |
| 2026-09-23 | 297.51 | 303.33 | 297.51 | 298.67 | -0.442% | 101 | -0.892% |
| 2026-09-22 | 302.31 | 302.31 | 297.51 | 300.00 | 0.000% | 120 | -1.330% |
| 2026-09-18 | 300.00 | 300.00 | 300.00 | 300.00 | -1.639% | 5 | -1.330% |
| 2026-09-17 | 300.00 | 305.00 | 300.00 | 305.00 | +1.670% | 35 | -2.948% |
| 2026-09-16 | 299.99 | 299.99 | 299.99 | 299.99 | 0.000% | 2 | -1.327% |
| 2026-09-15 | 299.45 | 299.99 | 297.01 | 299.99 | +1.003% | 38 | -1.327% |
| 2026-09-14 | 297.01 | 297.01 | 297.01 | 297.01 | +0.172% | 2 | -0.337% |
| 2026-09-11 | 295.00 | 296.50 | 295.00 | 296.50 | -0.334% | 106 | -0.165% |
| 2026-09-10 | 296.50 | 297.50 | 296.50 | 297.50 | -0.835% | 16 | -0.499% |
| 2026-09-09 | 298.50 | 300.00 | 296.50 | 300.00 | 0.000% | 50 | -1.330% |
| 2026-09-08 | 295.50 | 300.00 | 295.50 | 300.00 | -0.990% | 62 | -1.330% |
| 2026-09-04 | 294.01 | 303.00 | 294.01 | 303.00 | +1.000% | 15 | -2.307% |
| 2026-09-03 | 295.00 | 300.01 | 295.00 | 300.00 | +1.695% | 56 | -1.330% |
| 2026-09-02 | 295.00 | 295.00 | 295.00 | 295.00 | -1.667% | 2 | +0.342% |
| 2026-09-01 | 297.00 | 300.00 | 295.00 | 300.00 | 0.000% | 70 | -1.330% |
| 2026-08-31 | 297.99 | 300.00 | 297.99 | 300.00 | +0.675% | 56 | -1.330% |
| 2026-08-28 | 294.00 | 297.99 | 294.00 | 297.99 | +1.357% | 65 | -0.664% |
| 2026-08-27 | 294.00 | 300.00 | 294.00 | 294.00 | 0.000% | 229 | +0.684% |
| 2026-08-25 | 300.00 | 300.00 | 294.00 | 294.00 | 0.000% | 100 | +0.684% |
| 2026-08-24 | 290.03 | 300.30 | 290.03 | 294.00 | -2.970% | 188 | +0.684% |
| 2026-08-21 | 304.00 | 304.00 | 295.00 | 303.00 | +0.902% | 252 | -2.307% |
| 2026-08-20 | 297.60 | 309.00 | 297.00 | 300.29 | +1.411% | 55 | -1.425% |
| 2026-08-19 | 296.11 | 296.11 | 296.11 | 296.11 | +0.377% | 10 | -0.034% |
| 2026-08-18 | 297.00 | 297.00 | 286.26 | 295.00 | -1.173% | 434 | +0.342% |
| 2026-08-17 | 292.76 | 298.50 | 292.76 | 298.50 | -0.500% | 36 | -0.834% |
| 2026-08-14 | 300.00 | 300.00 | 300.00 | 300.00 | +0.247% | 5 | -1.330% |
| 2026-08-13 | 299.00 | 300.00 | 299.00 | 299.26 | +0.761% | 113 | -1.086% |
| 2026-08-12 | 298.00 | 298.00 | 295.00 | 297.00 | -0.836% | 262 | -0.333% |
| 2026-08-11 | 304.00 | 304.00 | 298.00 | 299.50 | -1.596% | 857 | -1.166% |
| 2026-08-10 | 297.01 | 305.00 | 297.00 | 304.36 | +1.453% | 234 | -2.743% |
| 2026-08-07 | 300.00 | 300.00 | 300.00 | 300.00 | +0.003% | 5 | -1.330% |
| 2026-08-06 | 298.00 | 300.00 | 297.00 | 299.99 | +0.668% | 279 | -1.327% |
| 2026-08-05 | 299.00 | 299.00 | 297.10 | 298.00 | -0.334% | 215 | -0.668% |
| 2026-08-04 | 299.00 | 299.00 | 299.00 | 299.00 | +2.222% | 59 | -1.000% |
| 2026-08-03 | 297.50 | 297.50 | 292.40 | 292.50 | -1.928% | 17 | +1.200% |
| 2026-07-30 | 298.00 | 299.97 | 292.64 | 298.25 | +2.774% | 810 | -0.751% |
| 2026-07-29 | 295.79 | 299.98 | 290.20 | 290.20 | -3.260% | 43 | +2.002% |
| 2026-07-27 | 290.00 | 299.98 | 285.02 | 299.98 | +0.921% | 47 | -1.323% |
| 2026-07-23 | 300.00 | 300.00 | 282.01 | 297.24 | -0.919% | 791 | -0.415% |
| 2026-07-22 | 303.10 | 304.00 | 300.00 | 300.00 | 0.000% | 152 | -1.330% |
| 2026-07-20 | 303.12 | 303.12 | 300.00 | 300.00 | 0.000% | 31 | -1.330% |
| 2026-07-17 | 304.00 | 304.00 | 300.00 | 300.00 | -1.316% | 23 | -1.330% |
| 2026-07-16 | 302.00 | 304.00 | 300.00 | 304.00 | 0.000% | 43 | -2.628% |
| 2026-07-15 | 293.00 | 304.00 | 293.00 | 304.00 | +1.672% | 84 | -2.628% |
| 2026-07-14 | 297.58 | 299.00 | 288.00 | 299.00 | +1.356% | 30 | -1.000% |
| 2026-07-13 | 295.00 | 295.00 | 295.00 | 295.00 | +1.375% | 70 | +0.342% |
| 2026-07-10 | 291.00 | 291.00 | 291.00 | 291.00 | 0.000% | 27 | +1.722% |
| 2026-07-09 | 288.80 | 291.00 | 288.80 | 291.00 | +2.105% | 56 | +1.722% |
| 2026-07-08 | 291.75 | 292.00 | 281.01 | 285.00 | -2.564% | 2,402 | +3.863% |
| 2026-07-07 | 291.50 | 292.99 | 291.50 | 292.50 | +0.171% | 1,351 | +1.200% |
| 2026-07-06 | 285.11 | 295.00 | 285.00 | 292.00 | +2.417% | 2,237 | +1.373% |
| 2026-07-02 | 285.12 | 285.12 | 285.11 | 285.11 | -0.137% | 5 | +3.823% |
| 2026-07-01 | 289.90 | 289.90 | 284.65 | 285.50 | -0.696% | 438 | +3.681% |
| 2026-06-30 | 287.00 | 287.50 | 287.00 | 287.50 | +0.244% | 48 | +2.960% |
| 2026-06-29 | 288.51 | 291.10 | 286.80 | 286.80 | +0.399% | 96 | +3.211% |
| 2026-06-26 | 286.75 | 287.00 | 285.66 | 285.66 | +0.541% | 15 | +3.623% |
| 2026-06-25 | 284.12 | 284.12 | 284.12 | 284.12 | +0.125% | 10 | +4.184% |
| 2026-06-24 | 285.00 | 285.00 | 282.00 | 283.77 | -2.146% | 115 | +4.314% |
| 2026-06-23 | 295.00 | 295.00 | 281.00 | 289.99 | -1.027% | 25 | +2.076% |
| 2026-06-18 | 290.20 | 298.50 | 285.00 | 293.00 | +2.807% | 97 | +1.027% |
| 2026-06-17 | 295.00 | 295.00 | 285.00 | 285.00 | 0.000% | 237 | +3.863% |
| 2026-06-16 | 300.00 | 300.00 | 283.00 | 285.00 | +1.423% | 461 | +3.863% |
| 2026-06-15 | 274.00 | 304.00 | 265.99 | 281.00 | +2.552% | 707 | +5.341% |
| 2026-06-12 | 274.00 | 274.01 | 274.00 | 274.01 | +0.004% | 26 | +8.029% |
| 2026-06-11 | 271.00 | 275.00 | 271.00 | 274.00 | +0.004% | 123 | +8.033% |
| 2026-06-10 | 267.70 | 273.99 | 267.70 | 273.99 | +2.580% | 52 | +8.037% |
| 2026-06-09 | 271.00 | 272.00 | 265.00 | 267.10 | -1.074% | 45 | +10.824% |
| 2026-06-08 | 265.00 | 270.00 | 265.00 | 270.00 | +1.887% | 89 | +9.633% |
| 2026-06-05 | 261.00 | 265.00 | 257.00 | 265.00 | +3.113% | 388 | +11.702% |
| 2026-06-04 | 258.16 | 262.00 | 257.00 | 257.00 | -1.908% | 703 | +15.179% |
| 2026-06-03 | 260.00 | 262.00 | 253.00 | 262.00 | +1.946% | 569 | +12.981% |
| 2026-06-02 | 260.50 | 260.50 | 257.00 | 257.00 | 0.000% | 1,986 | +15.179% |
| 2026-06-01 | 260.00 | 262.00 | 257.00 | 257.00 | -3.110% | 100 | +15.179% |
| 2026-05-29 | 267.00 | 267.00 | 265.25 | 265.25 | -0.655% | 76 | +11.597% |
| 2026-05-28 | 266.24 | 268.00 | 265.78 | 267.00 | -0.596% | 14 | +10.865% |
| 2026-05-27 | 260.48 | 268.60 | 260.00 | 268.60 | +4.342% | 427 | +10.205% |
| 2026-05-26 | 260.00 | 265.00 | 255.00 | 257.42 | +0.950% | 7,733 | +14.990% |
| 2026-05-22 | 257.00 | 275.00 | 255.00 | 255.00 | -1.923% | 1,339 | +16.082% |
| 2026-05-21 | 260.00 | 260.00 | 255.00 | 260.00 | +1.961% | 2,218 | +13.850% |
| 2026-05-20 | 256.01 | 260.00 | 250.00 | 255.00 | -0.391% | 2,055 | +16.082% |
| 2026-05-19 | 260.00 | 260.00 | 254.75 | 256.00 | +1.587% | 2,988 | +15.629% |
| 2026-05-18 | 260.00 | 260.00 | 250.00 | 252.00 | -1.176% | 241 | +17.464% |
| 2026-05-15 | 258.00 | 265.00 | 255.00 | 255.00 | -1.923% | 1,406 | +16.082% |
| 2026-05-14 | 268.99 | 270.00 | 258.00 | 260.00 | -5.455% | 945 | +13.850% |
| 2026-05-13 | 286.00 | 286.00 | 266.00 | 275.00 | -3.169% | 2,588 | +7.640% |
| 2026-05-11 | 289.00 | 289.00 | 284.00 | 284.00 | 0.000% | 118 | +4.229% |
| 2026-05-08 | 284.00 | 284.00 | 284.00 | 284.00 | -0.004% | 2 | +4.229% |
| 2026-05-07 | 295.00 | 299.98 | 284.00 | 284.01 | -1.042% | 329 | +4.225% |
| 2026-05-06 | 293.50 | 293.50 | 287.00 | 287.00 | +0.702% | 274 | +3.139% |
| 2026-05-05 | 285.00 | 286.00 | 284.00 | 285.00 | 0.000% | 707 | +3.863% |
| 2026-05-04 | 296.99 | 296.99 | 285.00 | 285.00 | -4.362% | 1,073 | +3.863% |
| 2026-05-01 | 300.00 | 300.00 | 298.00 | 298.00 | -0.334% | 1,505 | -0.668% |
| 2026-04-30 | 299.00 | 299.00 | 299.00 | 299.00 | -0.327% | 5 | -1.000% |
| 2026-04-29 | 299.32 | 299.98 | 299.32 | 299.98 | +1.003% | 2 | -1.323% |
| 2026-04-28 | 297.00 | 297.00 | 297.00 | 297.00 | +1.362% | 44 | -0.333% |
| 2026-04-27 | 290.00 | 297.00 | 290.00 | 293.01 | +0.343% | 831 | +1.024% |
| 2026-04-24 | 297.00 | 297.00 | 292.01 | 292.01 | -1.680% | 12 | +1.370% |
| 2026-04-23 | 297.00 | 297.00 | 293.70 | 297.00 | +1.712% | 170 | -0.333% |
| 2026-04-22 | 297.00 | 297.00 | 289.87 | 292.00 | -1.684% | 776 | +1.373% |
| 2026-04-21 | 292.06 | 297.00 | 292.05 | 297.00 | 0.000% | 225 | -0.333% |
| 2026-04-20 | 299.00 | 299.00 | 292.05 | 297.00 | -0.669% | 116 | -0.333% |
| 2026-04-17 | 293.00 | 299.00 | 292.05 | 299.00 | +2.048% | 315 | -1.000% |
| 2026-04-16 | 294.01 | 294.01 | 292.15 | 293.00 | -1.014% | 511 | +1.027% |
| 2026-04-15 | 292.05 | 296.00 | 292.05 | 296.00 | +1.369% | 325 | +0.003% |
| 2026-04-14 | 294.00 | 294.00 | 292.00 | 292.00 | +0.001% | 20 | +1.373% |
| 2026-04-13 | 296.00 | 296.00 | 292.00 | 292.00 | -1.684% | 586 | +1.373% |
| 2026-04-10 | 298.99 | 298.99 | 297.00 | 297.00 | -0.666% | 21 | -0.333% |
| 2026-04-09 | 291.51 | 298.99 | 291.51 | 298.99 | +1.014% | 25 | -0.997% |
| 2026-04-08 | 292.01 | 295.99 | 291.50 | 295.99 | +1.711% | 786 | +0.007% |
| 2026-04-07 | 292.00 | 292.00 | 291.01 | 291.01 | -2.672% | 44 | +1.718% |
| 2026-04-06 | 299.00 | 299.00 | 299.00 | 299.00 | +0.336% | 2 | -1.000% |
| 2026-04-02 | 292.00 | 298.00 | 292.00 | 298.00 | +0.676% | 184 | -0.668% |
| 2026-04-01 | 298.90 | 299.00 | 295.00 | 296.00 | -1.333% | 203 | +0.003% |
| 2026-03-31 | 300.00 | 300.00 | 300.00 | 300.00 | 0.000% | 15 | -1.330% |
| 2026-03-30 | 297.34 | 300.00 | 297.34 | 300.00 | +1.317% | 511 | -1.330% |
| 2026-03-27 | 296.61 | 298.00 | 296.10 | 296.10 | +0.034% | 30 | -0.030% |
| 2026-03-25 | 298.00 | 298.00 | 296.00 | 296.00 | +0.448% | 306 | +0.003% |
| 2026-03-24 | 298.00 | 298.00 | 294.68 | 294.68 | -1.114% | 121 | +0.451% |
| 2026-03-23 | 298.00 | 298.00 | 298.00 | 298.00 | +0.880% | 210 | -0.668% |
| 2026-03-20 | 298.00 | 298.00 | 294.54 | 295.40 | +0.476% | 64 | +0.206% |
| 2026-03-18 | 294.00 | 294.00 | 294.00 | 294.00 | +1.376% | 35 | +0.684% |
| 2026-03-16 | 299.00 | 299.00 | 290.01 | 290.01 | -3.007% | 80 | +2.069% |
| 2026-03-13 | 297.00 | 299.00 | 297.00 | 299.00 | +1.785% | 303 | -1.000% |
| 2026-03-12 | 298.00 | 300.00 | 293.76 | 293.76 | -1.753% | 812 | +0.767% |
| 2026-03-11 | 296.00 | 299.99 | 296.00 | 299.00 | +1.356% | 651 | -1.000% |
| 2026-03-10 | 296.50 | 296.50 | 295.00 | 295.00 | -0.506% | 63 | +0.342% |
| 2026-03-09 | 295.62 | 296.50 | 293.00 | 296.50 | +0.003% | 81 | -0.165% |
| 2026-03-06 | 294.00 | 297.66 | 294.00 | 296.49 | +0.656% | 14 | -0.162% |
| 2026-03-05 | 296.74 | 296.74 | 294.56 | 294.56 | -0.619% | 8 | +0.493% |
| 2026-03-03 | 298.00 | 298.25 | 296.39 | 296.39 | -0.349% | 17 | -0.129% |
| 2026-03-02 | 297.43 | 297.43 | 297.43 | 297.43 | +2.352% | 1 | -0.477% |
| 2026-02-27 | 299.00 | 299.00 | 287.00 | 290.59 | -3.132% | 165 | +1.864% |
| 2026-02-25 | 292.25 | 299.99 | 291.99 | 299.99 | +2.037% | 594 | -1.327% |
| 2026-02-24 | 299.24 | 299.24 | 294.00 | 294.00 | -1.672% | 50 | +0.684% |
| 2026-02-23 | 287.08 | 299.50 | 287.08 | 299.00 | -0.333% | 125 | -1.000% |
| 2026-02-20 | 290.00 | 300.00 | 290.00 | 300.00 | +0.338% | 316 | -1.330% |
| 2026-02-19 | 300.00 | 300.00 | 295.00 | 298.99 | -0.337% | 107 | -0.997% |
| 2026-02-18 | 299.97 | 300.00 | 299.97 | 300.00 | +1.695% | 201 | -1.330% |
| 2026-02-17 | 295.02 | 295.02 | 285.00 | 295.00 | -1.667% | 717 | +0.342% |
| 2026-02-13 | 300.00 | 300.00 | 300.00 | 300.00 | +1.691% | 118 | -1.330% |
| 2026-02-12 | 300.00 | 300.00 | 295.01 | 295.01 | -1.663% | 25 | +0.339% |
| 2026-02-11 | 302.00 | 302.00 | 300.00 | 300.00 | 0.000% | 170 | -1.330% |
| 2026-02-10 | 300.00 | 300.00 | 300.00 | 300.00 | +1.695% | 73 | -1.330% |
| 2026-02-09 | 295.00 | 295.00 | 295.00 | 295.00 | -1.462% | 16 | +0.342% |
| 2026-02-06 | 300.00 | 300.00 | 296.36 | 299.38 | -0.208% | 95 | -1.124% |
| 2026-02-05 | 298.70 | 300.00 | 298.70 | 300.00 | +1.351% | 223 | -1.330% |
| 2026-02-04 | 300.00 | 300.00 | 296.00 | 296.00 | -1.333% | 270 | +0.003% |
| 2026-02-03 | 300.00 | 300.00 | 300.00 | 300.00 | 0.000% | 646 | -1.330% |
| 2026-02-02 | 300.00 | 300.00 | 299.00 | 300.00 | 0.000% | 18 | -1.330% |
| 2026-01-30 | 300.00 | 300.00 | 300.00 | 300.00 | 0.000% | 2 | -1.330% |
| 2026-01-29 | 298.99 | 300.00 | 295.90 | 300.00 | +1.351% | 704 | -1.330% |
| 2026-01-27 | 294.00 | 299.00 | 294.00 | 296.00 | +0.340% | 100 | +0.003% |
| 2026-01-26 | 295.10 | 295.10 | 295.00 | 295.00 | -0.035% | 2 | +0.343% |
| 2026-01-23 | 298.98 | 298.98 | 295.10 | 295.10 | -0.472% | 56 | +0.308% |
| 2026-01-22 | 297.50 | 299.99 | 296.50 | 296.50 | -0.329% | 212 | -0.165% |
| 2026-01-21 | 295.01 | 297.48 | 295.01 | 297.48 | +0.841% | 10 | -0.494% |
| 2026-01-20 | 297.50 | 297.50 | 294.35 | 295.00 | -0.673% | 198 | +0.342% |
| 2026-01-16 | 296.99 | 297.25 | 294.71 | 297.00 | +0.103% | 533 | -0.333% |
| 2026-01-15 | 293.01 | 297.45 | 293.01 | 296.70 | +1.261% | 60 | -0.231% |
| 2026-01-14 | 296.71 | 297.47 | 293.00 | 293.00 | -0.340% | 130 | +1.027% |
| 2026-01-13 | 294.50 | 294.50 | 294.00 | 294.00 | -1.176% | 30 | +0.684% |
| 2026-01-12 | 297.50 | 297.50 | 297.50 | 297.50 | +0.847% | 66 | -0.501% |
| 2026-01-09 | 294.00 | 295.00 | 294.00 | 295.00 | +0.683% | 228 | +0.342% |
| 2026-01-08 | 292.00 | 295.00 | 288.00 | 293.00 | +0.342% | 547 | +1.027% |
| 2026-01-07 | 294.00 | 294.00 | 290.80 | 292.00 | -0.680% | 283 | +1.373% |
| 2026-01-05 | 285.01 | 295.00 | 285.01 | 294.00 | -0.339% | 184 | +0.684% |
| 2026-01-02 | 295.00 | 295.00 | 294.95 | 295.00 | -1.334% | 58 | +0.342% |
| 2025-12-31 | 291.00 | 299.00 | 291.00 | 298.99 | +5.460% | 4 | -0.997% |
| 2025-12-30 | 286.54 | 286.54 | 283.00 | 283.51 | -1.559% | 118 | +4.409% |
| 2025-12-29 | 292.50 | 292.50 | 283.56 | 288.00 | +0.359% | 288 | +2.781% |
| 2025-12-26 | 286.98 | 286.98 | 285.00 | 286.97 | -0.003% | 55 | +3.150% |
| 2025-12-24 | 286.99 | 286.99 | 286.98 | 286.98 | -0.007% | 27 | +3.147% |
| 2025-12-23 | 287.00 | 287.00 | 286.99 | 287.00 | -1.877% | 68 | +3.139% |
| 2025-12-22 | 287.00 | 292.50 | 286.99 | 292.49 | +2.448% | 248 | +1.203% |
| 2025-12-19 | 286.20 | 287.00 | 283.20 | 285.50 | -0.523% | 157 | +3.681% |
| 2025-12-18 | 291.88 | 292.47 | 287.00 | 287.00 | -1.034% | 62 | +3.139% |
| 2025-12-15 | 286.21 | 292.80 | 286.20 | 290.00 | -3.931% | 999 | +2.072% |
| 2025-12-12 | 298.75 | 302.50 | 298.75 | 301.87 | +0.959% | 502 | -1.940% |
| 2025-12-11 | 298.48 | 300.00 | 298.48 | 299.00 | -0.333% | 15 | -1.000% |
| 2025-12-10 | 298.01 | 300.01 | 297.00 | 300.00 | +1.010% | 106 | -1.330% |
| 2025-12-09 | 300.00 | 300.00 | 285.11 | 297.00 | -0.669% | 127 | -0.333% |
| 2025-12-08 | 299.00 | 299.99 | 289.00 | 299.00 | +0.673% | 204 | -1.000% |
| 2025-12-05 | 295.06 | 300.00 | 295.00 | 297.00 | +0.490% | 60 | -0.333% |
| 2025-12-04 | 295.00 | 319.99 | 295.00 | 295.55 | +0.187% | 244 | +0.155% |
| 2025-12-03 | 295.00 | 300.00 | 293.00 | 295.00 | 0.000% | 132 | +0.342% |
| 2025-12-02 | 293.00 | 296.50 | 293.00 | 295.00 | +1.114% | 638 | +0.342% |
| 2025-12-01 | 295.00 | 295.00 | 289.60 | 291.75 | -0.086% | 197 | +1.460% |
| 2025-11-28 | 295.85 | 295.85 | 292.00 | 292.00 | -1.017% | 39 | +1.373% |
| 2025-11-26 | 294.59 | 295.00 | 293.00 | 295.00 | +1.724% | 140 | +0.342% |
| 2025-11-25 | 295.00 | 295.00 | 290.00 | 290.00 | 0.000% | 54 | +2.072% |
| 2025-11-24 | 294.99 | 294.99 | 287.00 | 290.00 | -0.003% | 158 | +2.072% |
| 2025-11-21 | 294.99 | 294.99 | 290.01 | 290.01 | -1.685% | 78 | +2.069% |
| 2025-11-20 | 295.00 | 300.01 | 290.51 | 294.98 | +1.717% | 890 | +0.349% |
| 2025-11-19 | 295.00 | 300.00 | 290.00 | 290.00 | 0.000% | 395 | +2.072% |
| 2025-11-18 | 290.00 | 290.00 | 287.60 | 290.00 | 0.000% | 702 | +2.072% |
| 2025-11-17 | 289.75 | 290.00 | 288.30 | 290.00 | -1.024% | 342 | +2.072% |
| 2025-11-14 | 295.00 | 300.00 | 290.00 | 293.00 | -0.678% | 881 | +1.027% |
| 2025-11-13 | 299.26 | 299.26 | 290.00 | 295.00 | -1.667% | 217 | +0.342% |
| 2025-11-11 | 296.70 | 300.00 | 295.00 | 300.00 | +1.112% | 178 | -1.330% |
| 2025-11-10 | 296.70 | 296.70 | 296.70 | 296.70 | +0.576% | 10 | -0.233% |
| 2025-11-07 | 300.00 | 300.25 | 295.00 | 295.00 | -1.667% | 332 | +0.342% |
| 2025-11-05 | 300.00 | 300.01 | 300.00 | 300.00 | +1.695% | 101 | -1.330% |
| 2025-11-04 | 300.00 | 300.00 | 295.00 | 295.00 | +0.985% | 170 | +0.342% |
| 2025-11-03 | 292.12 | 292.12 | 292.12 | 292.12 | -0.299% | 2 | +1.330% |
| 2025-10-31 | 295.00 | 304.75 | 293.00 | 293.00 | -0.675% | 39 | +1.027% |
| 2025-10-30 | 295.84 | 295.84 | 294.10 | 294.99 | -0.003% | 12 | +0.346% |
| 2025-10-29 | 297.61 | 297.61 | 285.15 | 295.00 | -0.874% | 10,232 | +0.342% |
| 2025-10-28 | 295.01 | 297.85 | 295.01 | 297.60 | +1.918% | 55 | -0.534% |
| 2025-10-27 | 292.00 | 292.00 | 292.00 | 292.00 | -2.696% | 3 | +1.373% |
| 2025-10-24 | 295.00 | 300.09 | 291.51 | 300.09 | +1.725% | 29 | -1.360% |
| 2025-10-23 | 294.01 | 300.09 | 294.00 | 295.00 | +0.337% | 147 | +0.342% |
| 2025-10-22 | 294.01 | 294.01 | 294.01 | 294.01 | -0.339% | 5 | +0.680% |
| 2025-10-21 | 300.00 | 300.09 | 295.01 | 295.01 | +1.528% | 65 | +0.339% |
| 2025-10-20 | 300.00 | 300.00 | 290.57 | 290.57 | -1.505% | 104 | +1.872% |
| 2025-10-17 | 295.01 | 295.01 | 295.01 | 295.01 | +0.003% | 1 | +0.339% |
| 2025-10-16 | 294.99 | 300.05 | 294.99 | 295.00 | +1.724% | 98 | +0.342% |
| 2025-10-15 | 290.00 | 290.00 | 290.00 | 290.00 | 0.000% | 200 | +2.072% |
| 2025-10-13 | 290.00 | 292.50 | 290.00 | 290.00 | -1.361% | 124 | +2.072% |
| 2025-10-10 | 290.00 | 294.99 | 290.00 | 294.00 | +1.379% | 9 | +0.684% |
| 2025-10-09 | 291.57 | 295.25 | 290.00 | 290.00 | -3.088% | 80 | +2.072% |
| 2025-10-08 | 288.74 | 299.24 | 288.74 | 299.24 | +4.996% | 10 | -1.079% |
| 2025-10-07 | 285.00 | 285.00 | 284.01 | 285.00 | 0.000% | 645 | +3.863% |
| 2025-10-06 | 288.00 | 288.99 | 283.03 | 285.00 | -0.697% | 733 | +3.863% |
| 2025-10-03 | 287.00 | 287.25 | 285.00 | 287.00 | +0.702% | 1,052 | +3.139% |
| 2025-10-02 | 285.00 | 286.01 | 285.00 | 285.00 | +1.387% | 541 | +3.863% |
| 2025-10-01 | 291.00 | 291.00 | 280.51 | 281.10 | -3.069% | 276 | +5.304% |
| 2025-09-30 | 286.00 | 290.00 | 285.53 | 290.00 | -4.605% | 172 | +2.072% |
| 2025-09-29 | 290.00 | 304.00 | 286.25 | 304.00 | +3.401% | 125 | -2.628% |
| 2025-09-26 | 285.40 | 294.00 | 285.40 | 294.00 | 0.000% | 26 | +0.684% |
| 2025-09-25 | 293.80 | 303.75 | 293.80 | 294.00 | +1.031% | 283 | +0.684% |
| 2025-09-24 | 291.00 | 291.00 | 291.00 | 291.00 | 0.000% | 3 | +1.722% |
| 2025-09-23 | 286.00 | 291.00 | 286.00 | 291.00 | +0.086% | 282 | +1.722% |
| 2025-09-22 | 290.75 | 290.75 | 290.75 | 290.75 | +0.259% | 10 | +1.809% |
| 2025-09-19 | 289.00 | 291.00 | 289.00 | 290.00 | 0.000% | 183 | +2.072% |
| 2025-09-18 | 284.75 | 290.00 | 283.50 | 290.00 | +1.576% | 1,474 | +2.072% |
| 2025-09-17 | 288.50 | 290.00 | 285.50 | 285.50 | -3.220% | 1,919 | +3.681% |
| 2025-09-16 | 287.63 | 295.00 | 287.63 | 295.00 | +3.418% | 118 | +0.342% |
| 2025-09-15 | 290.00 | 290.00 | 285.25 | 285.25 | -0.869% | 650 | +3.772% |
| 2025-09-12 | 282.00 | 291.99 | 282.00 | 287.75 | +3.225% | 869 | +2.871% |
| 2025-09-11 | 290.00 | 290.00 | 278.75 | 278.76 | -4.124% | 405 | +6.188% |
| 2025-09-10 | 285.00 | 290.75 | 285.00 | 290.75 | +1.307% | 19 | +1.809% |
| 2025-09-09 | 288.00 | 288.00 | 287.00 | 287.00 | 0.000% | 15 | +3.139% |
| 2025-09-08 | 289.00 | 291.00 | 285.20 | 287.00 | -1.375% | 203 | +3.139% |
| 2025-09-05 | 290.00 | 291.00 | 290.00 | 291.00 | +0.345% | 108 | +1.722% |
| 2025-09-04 | 294.99 | 294.99 | 290.00 | 290.00 | -0.919% | 40 | +2.072% |
| 2025-09-03 | 289.75 | 292.69 | 289.50 | 292.69 | +0.928% | 137 | +1.134% |
| 2025-09-02 | 294.75 | 294.75 | 290.00 | 290.00 | -1.608% | 46 | +2.072% |
| 2025-08-29 | 294.74 | 294.74 | 294.74 | 294.74 | +2.340% | 5 | +0.431% |
| 2025-08-28 | 299.55 | 299.55 | 280.01 | 288.00 | -3.856% | 451 | +2.781% |
| 2025-08-27 | 299.55 | 299.55 | 299.55 | 299.55 | +3.293% | 1 | -1.182% |
| 2025-08-26 | 300.00 | 300.00 | 290.00 | 290.00 | -2.861% | 5 | +2.072% |
| 2025-08-25 | 297.06 | 300.00 | 297.06 | 298.54 | +0.114% | 78 | -0.847% |
| 2025-08-21 | 301.00 | 301.00 | 285.00 | 298.20 | +0.659% | 253 | -0.735% |
| 2025-08-19 | 297.00 | 297.00 | 296.25 | 296.25 | 0.000% | 22 | -0.081% |
| 2025-08-18 | 300.00 | 304.75 | 296.25 | 296.25 | +0.084% | 25 | -0.081% |
| 2025-08-15 | 290.01 | 296.00 | 290.01 | 296.00 | +0.339% | 3 | +0.003% |
| 2025-08-14 | 289.00 | 295.00 | 289.00 | 295.00 | +2.076% | 51 | +0.342% |
| 2025-08-13 | 291.00 | 291.00 | 287.00 | 289.00 | +1.400% | 178 | +2.426% |
| 2025-08-12 | 290.01 | 290.01 | 285.01 | 285.01 | -3.386% | 187 | +3.860% |
| 2025-08-11 | 292.75 | 295.00 | 292.75 | 295.00 | +1.724% | 444 | +0.342% |
| 2025-08-08 | 286.01 | 300.00 | 282.00 | 290.00 | 0.000% | 402 | +2.072% |
| 2025-08-07 | 300.00 | 300.00 | 290.00 | 290.00 | -3.337% | 46 | +2.072% |
| 2025-08-06 | 295.05 | 310.00 | 295.05 | 300.01 | +0.003% | 44 | -1.333% |
| 2025-08-05 | 305.00 | 305.00 | 300.00 | 300.00 | +3.089% | 18 | -1.330% |
| 2025-08-04 | 299.00 | 305.00 | 291.01 | 291.01 | +0.348% | 102 | +1.718% |
| 2025-08-01 | 289.00 | 298.75 | 285.00 | 290.00 | +1.222% | 472 | +2.072% |
| 2025-07-31 | 300.00 | 300.00 | 285.00 | 286.50 | -4.500% | 97 | +3.319% |
| 2025-07-30 | 301.00 | 301.00 | 300.00 | 300.00 | -3.226% | 103 | -1.330% |
| 2025-07-29 | 310.00 | 310.00 | 310.00 | 310.00 | +3.333% | 218 | -4.513% |
| 2025-07-28 | 305.00 | 310.00 | 300.00 | 300.00 | -1.639% | 102 | -1.330% |
| 2025-07-25 | 305.00 | 305.00 | 305.00 | 305.00 | +1.667% | 15 | -2.948% |
| 2025-07-24 | 304.00 | 304.00 | 300.00 | 300.00 | 0.000% | 419 | -1.330% |
| 2025-07-23 | 300.00 | 300.00 | 299.30 | 300.00 | +1.351% | 332 | -1.330% |
| 2025-07-22 | 300.01 | 300.01 | 296.00 | 296.00 | -1.333% | 288 | +0.003% |
| 2025-07-21 | 300.00 | 300.00 | 300.00 | 300.00 | 0.000% | 180 | -1.330% |
| 2025-07-16 | 300.00 | 300.00 | 299.25 | 300.00 | +0.167% | 406 | -1.330% |
| 2025-07-15 | 299.03 | 305.00 | 299.03 | 299.50 | -1.155% | 21 | -1.165% |
| 2025-07-11 | 303.00 | 305.00 | 303.00 | 303.00 | +0.829% | 60 | -2.307% |
| 2025-07-10 | 300.51 | 300.51 | 300.51 | 300.51 | +0.170% | 2 | -1.497% |
| 2025-07-09 | 300.21 | 300.21 | 300.00 | 300.00 | -0.170% | 13 | -1.330% |
| 2025-07-08 | 300.51 | 300.51 | 300.51 | 300.51 | +0.170% | 2 | -1.497% |
| 2025-07-07 | 299.01 | 300.00 | 299.00 | 300.00 | 0.000% | 152 | -1.330% |
| 2025-07-03 | 300.00 | 300.00 | 300.00 | 300.00 | 0.000% | 34 | -1.330% |
| 2025-07-02 | 300.00 | 300.00 | 299.75 | 300.00 | +0.334% | 202 | -1.330% |
| 2025-06-30 | 286.00 | 299.00 | 286.00 | 299.00 | +5.282% | 72 | -1.000% |
| 2025-06-27 | 297.00 | 302.75 | 284.00 | 284.00 | -6.271% | 153 | +4.229% |
| 2025-06-26 | 300.00 | 303.00 | 295.00 | 303.00 | +1.000% | 264 | -2.307% |
| 2025-06-25 | 300.00 | 300.00 | 299.75 | 300.00 | -0.990% | 34 | -1.330% |
| 2025-06-23 | 310.00 | 310.00 | 301.51 | 303.00 | +1.000% | 33 | -2.307% |
| 2025-06-20 | 300.00 | 310.00 | 300.00 | 300.00 | 0.000% | 6 | -1.330% |
| 2025-06-18 | 304.75 | 304.75 | 300.00 | 300.00 | 0.000% | 7 | -1.330% |
| 2025-06-17 | 300.00 | 300.00 | 299.75 | 300.00 | 0.000% | 109 | -1.330% |
| 2025-06-16 | 300.00 | 300.00 | 300.00 | 300.00 | 0.000% | 5 | -1.330% |
| 2025-06-13 | 300.00 | 300.00 | 300.00 | 300.00 | 0.000% | 149 | -1.330% |
| 2025-06-12 | 301.00 | 301.00 | 300.00 | 300.00 | -0.415% | 98 | -1.330% |
| 2025-06-11 | 301.25 | 301.25 | 301.25 | 301.25 | -1.230% | 2 | -1.739% |
| 2025-06-10 | 305.00 | 305.00 | 304.75 | 305.00 | 0.000% | 32 | -2.948% |
| 2025-06-09 | 300.00 | 305.00 | 300.00 | 305.00 | +1.667% | 43 | -2.948% |
| 2025-06-06 | 300.00 | 300.00 | 300.00 | 300.00 | +0.003% | 1 | -1.330% |
| 2025-06-05 | 300.00 | 300.00 | 299.00 | 299.99 | -0.003% | 610 | -1.327% |
| 2025-06-04 | 308.00 | 308.00 | 295.00 | 300.00 | -3.223% | 132 | -1.330% |
| 2025-06-03 | 309.99 | 309.99 | 309.99 | 309.99 | -0.003% | 2 | -4.510% |
| 2025-06-02 | 310.00 | 311.00 | 305.01 | 310.00 | +3.333% | 200 | -4.513% |
| 2025-05-30 | 300.00 | 300.00 | 300.00 | 300.00 | -1.559% | 209 | -1.330% |
| 2025-05-29 | 307.00 | 307.00 | 304.75 | 304.75 | -1.694% | 255 | -2.868% |
| 2025-05-28 | 317.00 | 317.00 | 291.00 | 310.00 | -2.208% | 235 | -4.513% |
| 2025-05-27 | 322.00 | 322.00 | 317.00 | 317.00 | -1.553% | 44 | -6.621% |
| 2025-05-23 | 317.50 | 322.00 | 317.00 | 322.00 | 0.000% | 28 | -8.071% |
| 2025-05-22 | 315.00 | 322.00 | 315.00 | 322.00 | 0.000% | 31 | -8.071% |
| 2025-05-21 | 322.00 | 324.00 | 321.75 | 322.00 | +0.625% | 156 | -8.071% |
| 2025-05-20 | 315.00 | 323.00 | 315.00 | 320.00 | 0.000% | 25 | -7.497% |
| 2025-05-19 | 321.00 | 321.00 | 320.00 | 320.00 | -0.929% | 44 | -7.497% |
| 2025-05-16 | 323.00 | 323.00 | 323.00 | 323.00 | 0.000% | 1 | -8.356% |
| 2025-05-15 | 323.00 | 323.00 | 323.00 | 323.00 | +0.003% | 5 | -8.356% |
| 2025-05-13 | 321.50 | 322.99 | 321.50 | 322.99 | -0.615% | 12 | -8.353% |
| 2025-05-09 | 324.99 | 324.99 | 324.99 | 324.99 | +3.171% | 3 | -8.917% |
| 2025-05-08 | 318.00 | 318.00 | 315.00 | 315.00 | -0.904% | 52 | -6.029% |
| 2025-05-07 | 315.00 | 324.99 | 315.00 | 317.87 | +1.557% | 45 | -6.878% |
| 2025-05-06 | 313.00 | 313.00 | 313.00 | 313.00 | -0.635% | 10 | -5.428% |
| 2025-05-05 | 313.00 | 315.00 | 313.00 | 315.00 | 0.000% | 68 | -6.029% |
| 2025-05-02 | 313.00 | 315.00 | 311.00 | 315.00 | +0.003% | 42 | -6.029% |
| 2025-05-01 | 314.99 | 314.99 | 314.99 | 314.99 | -0.003% | 8 | -6.026% |
| 2025-04-30 | 321.00 | 321.00 | 315.00 | 315.00 | -1.563% | 206 | -6.029% |
| 2025-04-29 | 317.75 | 327.75 | 317.75 | 320.00 | +1.346% | 134 | -7.497% |
| 2025-04-28 | 318.00 | 318.00 | 315.75 | 315.75 | +0.238% | 7 | -6.252% |
| 2025-04-25 | 315.00 | 315.75 | 315.00 | 315.00 | -0.634% | 134 | -6.029% |
| 2025-04-22 | 317.01 | 317.01 | 317.01 | 317.01 | +0.003% | 4 | -6.624% |
| 2025-04-21 | 314.00 | 317.00 | 314.00 | 317.00 | +2.100% | 53 | -6.621% |
| 2025-04-17 | 300.00 | 312.25 | 300.00 | 310.48 | +3.493% | 107 | -4.661% |
| 2025-04-16 | 300.00 | 300.00 | 300.00 | 300.00 | 0.000% | 1 | -1.330% |
| 2025-04-15 | 300.00 | 300.00 | 277.00 | 300.00 | +3.448% | 52 | -1.330% |
| 2025-04-14 | 292.00 | 300.00 | 277.00 | 290.00 | +0.346% | 425 | +2.072% |
| 2025-04-11 | 295.00 | 300.00 | 289.00 | 289.00 | -3.667% | 304 | +2.426% |
| 2025-04-10 | 329.99 | 329.99 | 299.75 | 300.00 | 0.000% | 108 | -1.330% |
| 2025-04-09 | 307.00 | 320.00 | 299.40 | 300.00 | +1.695% | 136 | -1.330% |
| 2025-04-07 | 309.00 | 309.00 | 289.75 | 295.00 | -4.762% | 164 | +0.342% |
| 2025-04-04 | 319.99 | 319.99 | 309.68 | 309.75 | -3.200% | 280 | -4.436% |
| 2025-04-03 | 322.25 | 322.25 | 314.99 | 319.99 | -1.238% | 447 | -7.494% |
| 2025-04-02 | 324.74 | 324.99 | 324.00 | 324.00 | +1.250% | 51 | -8.639% |
| 2025-04-01 | 325.25 | 325.25 | 320.00 | 320.00 | 0.000% | 38 | -7.497% |
| 2025-03-31 | 326.00 | 327.60 | 320.00 | 320.00 | -1.538% | 113 | -7.497% |
| 2025-03-28 | 325.00 | 335.00 | 325.00 | 325.00 | -4.412% | 50 | -8.920% |
| 2025-03-27 | 327.00 | 340.00 | 327.00 | 340.00 | +4.938% | 30 | -12.938% |
| 2025-03-26 | 324.00 | 324.00 | 324.00 | 324.00 | 0.000% | 50 | -8.639% |
| 2025-03-25 | 322.00 | 324.00 | 322.00 | 324.00 | +0.621% | 50 | -8.639% |
| 2025-03-24 | 330.00 | 330.00 | 322.00 | 322.00 | -2.172% | 43 | -8.071% |
| 2025-03-21 | 324.75 | 329.15 | 324.75 | 329.15 | +1.355% | 98 | -10.068% |
| 2025-03-20 | 316.00 | 324.75 | 316.00 | 324.75 | +0.573% | 5 | -8.850% |
| 2025-03-19 | 322.90 | 322.90 | 322.90 | 322.90 | +1.864% | 6 | -8.328% |
| 2025-03-18 | 318.00 | 318.00 | 316.99 | 316.99 | -0.318% | 3 | -6.619% |
| 2025-03-14 | 318.00 | 318.00 | 318.00 | 318.00 | 0.000% | 1 | -6.915% |
| 2025-03-13 | 318.00 | 319.00 | 315.00 | 318.00 | 0.000% | 8 | -6.915% |
| 2025-03-12 | 318.00 | 318.00 | 318.00 | 318.00 | -0.625% | 10 | -6.915% |
| 2025-03-11 | 320.00 | 320.00 | 320.00 | 320.00 | +3.219% | 1 | -7.497% |
| 2025-03-10 | 312.87 | 312.87 | 310.02 | 310.02 | -0.081% | 20 | -4.519% |
| 2025-03-06 | 310.27 | 310.27 | 310.27 | 310.27 | +0.081% | 4 | -4.596% |
| 2025-03-05 | 319.97 | 319.97 | 310.02 | 310.02 | -0.003% | 13 | -4.519% |
| 2025-03-03 | 310.03 | 310.03 | 310.03 | 310.03 | +0.010% | 1 | -4.522% |
| 2025-02-28 | 310.00 | 310.00 | 310.00 | 310.00 | 0.000% | 4 | -4.513% |
| 2025-02-27 | 320.00 | 320.01 | 310.00 | 310.00 | -3.049% | 43 | -4.513% |
| 2025-02-26 | 318.00 | 319.75 | 318.00 | 319.75 | +1.508% | 30 | -7.425% |
| 2025-02-24 | 312.52 | 315.00 | 312.52 | 315.00 | -3.077% | 6 | -6.029% |
| 2025-02-21 | 321.02 | 325.00 | 311.00 | 325.00 | +1.240% | 54 | -8.920% |
| 2025-02-20 | 323.01 | 323.01 | 321.02 | 321.02 | 0.000% | 2 | -7.791% |