Dark

PCH
PotlatchDeltic Corporation Common Stock
stock NASDAQ

At Close

May 9, 2025 3:59:58 PM EDT

38.22USD+0.197%(+0.07)695,498

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 8:17:30 AM EDT

37.96USD-0.498%(-0.19)0

After-hours

May 9, 2025 4:00:30 PM EDT

38.20USD0.000%(0.00)4,247

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	38.19	38.9100	38.1800	38.200	+0.131%	695,498	0.000%
2025-05-08	38.02	38.2400	37.3300	38.150	+0.846%	718,117	+0.131%
2025-05-07	37.14	37.9600	37.0800	37.830	+1.803%	585,113	+0.978%
2025-05-06	38.50	38.5600	37.0500	37.160	-3.780%	649,498	+2.799%
2025-05-05	38.71	39.2750	38.4750	38.620	-0.618%	526,700	-1.088%
2025-05-02	38.44	39.0500	38.1700	38.860	+1.808%	658,612	-1.698%
2025-05-01	38.51	38.5400	37.8100	38.170	-0.573%	637,292	+0.079%
2025-04-30	38.31	38.6500	37.6100	38.390	-0.827%	857,058	-0.495%
2025-04-29	38.53	39.4050	37.6600	38.710	-1.851%	953,848	-1.317%
2025-04-28	39.06	39.6800	38.8550	39.440	+0.921%	805,793	-3.144%
2025-04-25	38.76	39.1700	38.4200	39.080	+0.077%	504,133	-2.252%
2025-04-24	39.19	39.7700	39.0000	39.050	+0.077%	591,876	-2.177%
2025-04-23	40.29	40.6550	38.9900	39.020	-0.712%	395,735	-2.101%
2025-04-22	38.65	39.5050	38.3300	39.300	+2.584%	693,380	-2.799%
2025-04-21	39.48	39.4800	37.8700	38.310	-3.574%	420,669	-0.287%
2025-04-17	38.77	40.3150	38.7400	39.730	+2.555%	794,262	-3.851%
2025-04-16	39.30	39.4450	38.3900	38.740	-1.173%	502,627	-1.394%
2025-04-15	39.33	39.8300	39.0500	39.200	-0.356%	462,197	-2.551%
2025-04-14	39.38	39.9250	39.2100	39.340	+1.001%	493,519	-2.898%
2025-04-11	39.05	39.1600	37.8200	38.950	-0.865%	417,505	-1.926%
2025-04-10	39.56	39.8500	38.2300	39.290	-2.675%	481,132	-2.774%
2025-04-09	37.58	40.6800	36.8200	40.370	+5.625%	721,766	-5.375%
2025-04-08	40.67	40.6700	37.8300	38.220	-2.351%	487,107	-0.052%
2025-04-07	39.06	41.0200	38.0800	39.140	-3.071%	643,435	-2.402%
2025-04-04	42.13	42.4700	40.0400	40.380	-5.055%	735,434	-5.399%
2025-04-03	44.34	44.4900	42.4800	42.530	-5.194%	573,594	-10.181%
2025-04-02	44.65	45.1000	44.6500	44.860	+0.089%	418,665	-14.846%
2025-04-01	45.09	45.2300	44.4550	44.820	-0.665%	357,718	-14.770%
2025-03-31	44.75	45.2100	44.3400	45.120	+0.669%	723,123	-15.337%
2025-03-28	45.21	45.2100	44.5300	44.820	-0.444%	307,124	-14.770%
2025-03-27	44.64	45.3000	44.1400	45.020	+1.214%	419,029	-15.149%
2025-03-26	44.37	44.8450	44.0300	44.480	+0.474%	296,578	-14.119%
2025-03-25	45.02	45.0200	43.8600	44.270	-2.101%	559,223	-13.711%
2025-03-24	44.89	45.2700	44.6100	45.220	+1.572%	371,625	-15.524%
2025-03-21	46.57	46.5700	43.8000	44.520	-2.667%	911,395	-14.196%
2025-03-20	45.59	45.9500	45.4600	45.740	-0.022%	292,515	-16.484%
2025-03-19	45.35	45.8800	45.2450	45.750	+0.219%	335,896	-16.503%
2025-03-18	45.58	45.9600	45.2300	45.650	-0.175%	308,697	-16.320%
2025-03-17	44.96	46.1500	44.9600	45.730	+1.600%	334,189	-16.466%
2025-03-14	44.24	45.0500	44.1000	45.010	+2.261%	282,035	-15.130%
2025-03-13	43.96	44.6900	43.9200	44.015	-0.238%	404,977	-13.211%
2025-03-12	44.70	44.9100	43.8900	44.120	-1.737%	492,747	-13.418%
2025-03-11	46.05	46.1300	44.8900	44.900	-2.157%	464,155	-14.922%
2025-03-10	46.26	47.4300	45.8000	45.890	-0.843%	551,954	-16.757%
2025-03-07	45.97	46.4400	45.5600	46.280	+0.087%	419,526	-17.459%
2025-03-06	46.77	46.7900	45.8300	46.240	-1.805%	383,888	-17.388%
2025-03-05	46.87	47.5100	46.4800	47.090	+0.085%	345,945	-18.879%
2025-03-04	47.27	47.7299	46.8750	47.050	-0.613%	734,368	-18.810%
2025-03-03	46.36	48.1199	46.3100	47.340	+1.960%	790,154	-19.307%
2025-02-28	46.37	46.7700	45.8177	46.430	+0.476%	614,691	-17.726%
2025-02-27	45.39	46.2800	45.3400	46.210	+1.717%	375,748	-17.334%
2025-02-26	45.62	46.1500	45.2500	45.430	-1.153%	403,605	-15.915%
2025-02-25	45.48	46.1250	45.3950	45.960	+1.569%	283,260	-16.884%
2025-02-24	45.10	45.5700	44.6150	45.250	+0.355%	380,792	-15.580%
2025-02-21	45.74	45.8000	45.0500	45.090	-0.770%	363,163	-15.281%
2025-02-20	44.32	45.5150	44.3200	45.440	+2.044%	368,635	-15.933%
2025-02-19	44.29	44.8800	44.0126	44.530	-0.669%	394,423	-14.215%
2025-02-18	43.82	44.8700	43.3550	44.830	+1.979%	309,478	-14.789%
2025-02-14	44.61	45.1600	43.8100	43.960	-0.767%	437,258	-13.103%
2025-02-13	44.56	44.6200	43.8700	44.300	+0.204%	236,271	-13.770%
2025-02-12	43.70	44.4000	43.7000	44.210	-0.963%	369,484	-13.594%
2025-02-11	44.61	45.0800	42.8250	44.640	-0.335%	401,324	-14.427%
2025-02-10	45.23	45.2550	44.4600	44.790	-0.709%	384,068	-14.713%
2025-02-07	44.93	45.1800	44.5000	45.110	-0.177%	314,784	-15.318%
2025-02-06	44.58	45.3700	44.2400	45.190	+1.551%	489,734	-15.468%
2025-02-05	44.41	44.6200	43.8600	44.500	+2.134%	376,419	-14.157%
2025-02-04	44.45	44.4900	43.5300	43.570	-2.090%	319,785	-12.325%
2025-02-03	44.35	45.7300	44.1400	44.500	-0.514%	768,311	-14.157%
2025-01-31	43.97	45.1250	43.8600	44.730	+0.857%	700,380	-14.599%
2025-01-30	43.99	44.4300	42.9400	44.350	+1.720%	551,297	-13.867%
2025-01-29	42.60	43.8800	42.4550	43.600	+2.564%	565,032	-12.385%
2025-01-28	42.00	43.2100	41.2500	42.510	-0.817%	636,044	-10.139%
2025-01-27	41.98	42.9400	41.9800	42.860	+2.757%	522,266	-10.873%
2025-01-24	41.91	42.0800	41.4700	41.710	-0.903%	275,071	-8.415%
2025-01-23	41.41	42.1400	41.2500	42.090	+0.718%	215,850	-9.242%
2025-01-22	42.72	42.8100	41.6600	41.790	-2.848%	363,254	-8.591%
2025-01-21	42.60	43.0600	42.5250	43.015	+1.642%	326,214	-11.194%
2025-01-17	42.13	42.4900	42.0800	42.320	+1.171%	335,536	-9.735%
2025-01-16	40.84	41.8900	40.8400	41.830	+2.174%	280,786	-8.678%
2025-01-15	41.15	41.5800	40.8100	40.940	+2.684%	361,260	-6.693%
2025-01-14	40.23	40.7100	39.6200	39.870	-0.125%	583,583	-4.189%
2025-01-13	38.15	39.9800	38.1500	39.920	+4.094%	302,633	-4.309%
2025-01-10	38.23	38.7950	38.0500	38.350	-1.667%	357,520	-0.391%
2025-01-08	39.23	39.2700	38.3600	39.000	-1.141%	445,063	-2.051%
2025-01-07	39.97	40.2250	39.0300	39.450	-1.645%	422,620	-3.169%
2025-01-06	39.47	40.8775	39.3600	40.110	+1.544%	457,248	-4.762%
2025-01-03	39.28	39.6600	39.1500	39.500	+1.049%	313,769	-3.291%
2025-01-02	39.50	39.5200	39.0200	39.090	-0.408%	368,899	-2.277%
2024-12-31	39.16	39.5900	38.9100	39.250	+1.395%	647,613	-2.675%
2024-12-30	39.24	39.2400	38.3400	38.710	-0.437%	286,258	-1.317%
2024-12-27	38.72	39.3550	38.6100	38.880	-0.461%	390,379	-1.749%
2024-12-26	39.15	39.4800	38.8700	39.060	-1.214%	495,864	-2.202%
2024-12-24	39.31	39.6100	38.8750	39.540	-0.101%	232,046	-3.389%
2024-12-23	39.06	39.8300	38.7100	39.580	+2.142%	739,666	-3.487%
2024-12-20	38.35	39.0633	38.2000	38.750	+0.911%	932,603	-1.419%
2024-12-19	38.94	39.1826	38.1500	38.400	-1.614%	540,301	-0.521%
2024-12-18	41.32	41.7700	38.9500	39.030	-5.747%	539,298	-2.127%
2024-12-17	41.80	41.9800	40.9500	41.410	-1.358%	357,110	-7.752%
2024-12-16	42.65	42.6500	41.9300	41.980	-1.709%	435,737	-9.004%
2024-12-13	42.71	42.8350	42.1600	42.710	-0.813%	318,330	-10.560%
2024-12-12	43.58	43.8900	43.0400	43.060	-1.712%	327,732	-11.287%
2024-12-11	43.49	44.1000	43.4800	43.810	+0.991%	364,772	-12.805%
2024-12-10	44.46	44.4850	43.0450	43.380	-2.209%	242,822	-11.941%
2024-12-09	44.38	45.2000	44.3100	44.360	+0.203%	293,082	-13.886%
2024-12-06	45.24	45.3900	44.0200	44.270	+1.189%	386,550	-13.711%
2024-12-05	43.65	43.8150	43.1500	43.750	+0.160%	239,921	-12.686%
2024-12-04	43.86	44.1700	43.4000	43.680	-0.795%	231,395	-12.546%
2024-12-03	44.15	44.2700	43.6200	44.030	-0.294%	190,243	-13.241%
2024-12-02	44.69	44.6900	43.9600	44.160	-1.517%	271,182	-13.496%
2024-11-29	44.95	45.2700	44.7700	44.840	-0.022%	222,270	-14.808%
2024-11-27	44.89	45.3350	44.7700	44.850	+0.741%	285,781	-14.827%
2024-11-26	44.54	44.8024	44.2300	44.520	-0.447%	568,466	-14.196%
2024-11-25	43.39	45.1600	43.2700	44.720	+3.783%	807,739	-14.580%
2024-11-22	41.95	43.1700	41.9450	43.090	+3.284%	368,007	-11.348%
2024-11-21	41.56	41.9600	41.2811	41.720	+0.337%	249,576	-8.437%
2024-11-20	41.33	41.7973	41.1400	41.580	-0.192%	241,708	-8.129%
2024-11-19	41.59	41.7900	41.1250	41.660	-0.549%	263,033	-8.305%
2024-11-18	41.64	42.3100	41.5550	41.890	+0.287%	266,816	-8.809%
2024-11-15	42.23	42.2800	41.5450	41.770	-0.358%	340,499	-8.547%
2024-11-14	41.34	42.1100	40.9950	41.920	+1.012%	454,212	-8.874%
2024-11-13	41.94	41.9500	41.0101	41.500	+0.460%	310,732	-7.952%
2024-11-12	42.17	42.4700	41.2300	41.310	-2.571%	311,471	-7.528%
2024-11-11	42.43	42.7800	42.1600	42.400	+0.165%	346,095	-9.906%
2024-11-08	42.28	42.7500	42.2100	42.330	-0.517%	385,686	-9.757%
2024-11-07	42.28	43.1700	41.9000	42.550	+0.997%	400,230	-10.223%
2024-11-06	43.24	43.6000	41.8200	42.130	-0.402%	587,558	-9.328%
2024-11-05	42.02	42.5600	41.8800	42.300	-0.353%	343,433	-9.693%
2024-11-04	41.96	42.9500	41.8200	42.450	+1.531%	428,015	-10.012%
2024-11-01	41.74	42.4200	41.6100	41.810	+0.577%	346,434	-8.634%
2024-10-31	41.78	42.2500	41.5100	41.570	-1.188%	510,075	-8.107%
2024-10-30	40.86	42.8700	40.6900	42.070	+3.825%	553,898	-9.199%
2024-10-29	41.56	41.5600	39.7150	40.520	-4.208%	797,091	-5.726%
2024-10-28	42.21	42.9400	42.1600	42.300	+0.213%	392,846	-9.693%
2024-10-25	43.19	43.1900	42.1800	42.210	-0.682%	255,379	-9.500%
2024-10-24	42.15	42.6800	42.1100	42.500	+0.759%	237,784	-10.118%
2024-10-23	41.99	42.4900	41.7900	42.180	+0.405%	400,713	-9.436%
2024-10-22	42.66	42.6600	41.9800	42.010	-1.616%	332,905	-9.069%
2024-10-21	43.79	43.8050	42.6700	42.700	-2.888%	259,120	-10.539%
2024-10-18	43.51	44.1300	43.3350	43.970	+1.290%	491,055	-13.123%
2024-10-17	43.89	43.9100	43.2500	43.410	-1.520%	287,285	-12.002%
2024-10-16	44.00	44.2400	43.8400	44.080	+0.731%	313,276	-13.339%
2024-10-15	43.01	43.9900	43.0100	43.760	+1.744%	349,170	-12.706%
2024-10-14	42.77	43.3550	42.6600	43.010	+0.140%	232,206	-11.183%
2024-10-11	42.63	43.1580	42.6300	42.950	+0.822%	220,817	-11.059%
2024-10-10	42.16	42.7800	42.1600	42.600	-0.258%	379,316	-10.329%
2024-10-09	43.45	43.5734	42.6500	42.710	-2.041%	398,767	-10.560%
2024-10-08	43.64	43.7750	43.4250	43.600	-0.046%	313,371	-12.385%
2024-10-07	43.53	43.7300	42.6200	43.620	-0.525%	327,720	-12.425%
2024-10-04	44.14	44.2000	43.5000	43.850	-0.634%	276,365	-12.885%
2024-10-03	44.42	44.4200	43.8300	44.130	-1.430%	203,690	-13.438%
2024-10-02	44.73	45.0900	44.4100	44.770	-0.267%	335,124	-14.675%
2024-10-01	44.94	45.0250	44.3000	44.890	-0.355%	315,016	-14.903%
2024-09-30	44.97	45.2900	44.5300	45.050	-0.177%	324,326	-15.205%
2024-09-27	45.61	45.8300	44.9300	45.130	-0.177%	396,571	-15.356%
2024-09-26	45.37	45.6950	44.9900	45.210	+0.444%	467,711	-15.505%
2024-09-25	45.57	45.5750	44.7900	45.010	-1.164%	411,512	-15.130%
2024-09-24	45.01	45.5750	44.6600	45.540	+0.908%	273,048	-16.118%
2024-09-23	45.61	45.9650	45.0750	45.130	-1.052%	351,975	-15.356%
2024-09-20	45.96	46.4200	45.4700	45.610	-1.020%	2,236,571	-16.246%
2024-09-19	46.29	46.4900	45.9400	46.080	+0.854%	359,044	-17.101%
2024-09-18	46.10	46.3100	45.3800	45.690	-0.566%	411,937	-16.393%
2024-09-17	45.76	46.1200	45.2200	45.950	+1.078%	529,250	-16.866%
2024-09-16	45.56	45.7600	45.2100	45.460	+0.309%	435,490	-15.970%
2024-09-13	44.74	45.3200	44.4100	45.320	+1.683%	303,185	-15.711%
2024-09-12	43.77	44.9399	43.1500	44.570	+4.747%	530,052	-14.292%
2024-09-11	42.15	42.5900	41.7350	42.550	-0.164%	338,819	-10.223%
2024-09-10	41.77	43.2500	41.5500	42.620	+2.378%	482,377	-10.371%
2024-09-09	42.20	42.2450	40.9300	41.630	-2.346%	692,566	-8.239%
2024-09-06	42.37	42.8500	42.3550	42.630	+0.519%	419,875	-10.392%
2024-09-05	42.99	43.3900	42.3500	42.410	-0.352%	329,052	-9.927%
2024-09-04	43.33	43.5400	42.4350	42.560	-1.754%	363,311	-10.244%
2024-09-03	43.06	43.6200	43.0600	43.320	-0.322%	336,007	-11.819%
2024-08-30	43.49	43.5100	42.8800	43.460	+0.929%	284,205	-12.103%
2024-08-29	43.18	43.4200	42.5300	43.060	+0.443%	234,522	-11.287%
2024-08-28	42.84	43.2150	42.5650	42.870	-0.209%	241,302	-10.893%
2024-08-27	43.24	43.3600	42.8000	42.960	-1.468%	322,984	-11.080%
2024-08-26	44.43	44.5100	43.5200	43.600	-1.268%	611,413	-12.385%
2024-08-23	41.47	44.3500	41.4400	44.160	+7.341%	693,448	-13.496%
2024-08-22	41.14	41.1700	40.6100	41.140	-0.363%	435,052	-7.146%
2024-08-21	41.61	41.6100	40.9600	41.290	+0.146%	217,608	-7.484%
2024-08-20	41.49	41.5600	40.8500	41.230	-0.961%	338,201	-7.349%
2024-08-19	41.67	42.0300	41.4100	41.630	+0.024%	336,264	-8.239%
2024-08-16	41.00	41.7600	41.0000	41.620	+1.389%	677,916	-8.217%
2024-08-15	40.87	41.4700	40.6150	41.050	+1.710%	408,398	-6.943%
2024-08-14	41.15	41.2000	40.1950	40.360	-1.920%	443,303	-5.352%
2024-08-13	41.12	41.4300	40.6700	41.150	+0.710%	378,553	-7.169%
2024-08-12	41.57	41.5700	40.4800	40.860	-1.991%	397,690	-6.510%
2024-08-09	41.77	42.1100	41.4100	41.690	-0.215%	243,594	-8.371%
2024-08-08	42.53	42.7338	41.6300	41.780	-1.392%	375,840	-8.569%
2024-08-07	43.29	43.5600	42.2800	42.370	-1.511%	285,983	-9.842%
2024-08-06	42.68	43.3200	42.6100	43.020	+0.093%	332,763	-11.204%
2024-08-05	41.75	43.5200	41.7500	42.980	-0.278%	599,386	-11.121%
2024-08-02	42.57	43.7800	41.9900	43.100	-0.185%	444,132	-11.369%
2024-08-01	44.29	44.8300	43.0900	43.180	-2.660%	547,208	-11.533%
2024-07-31	44.90	45.2800	44.2400	44.360	-1.771%	579,171	-13.886%
2024-07-30	44.53	45.3000	43.5500	45.160	+4.199%	622,507	-15.412%
2024-07-29	43.22	43.5900	42.7100	43.340	+0.627%	352,032	-11.860%
2024-07-26	42.67	43.2600	42.2050	43.070	+2.450%	506,863	-11.307%
2024-07-25	40.96	42.6650	40.8600	42.040	+3.191%	655,796	-9.134%
2024-07-24	41.22	41.4500	40.7000	40.740	-1.068%	359,757	-6.235%
2024-07-23	41.80	42.1600	41.1600	41.180	-2.579%	432,060	-7.237%
2024-07-22	42.05	42.4100	41.6000	42.270	+0.739%	401,477	-9.629%
2024-07-19	42.39	42.4600	41.6400	41.960	-1.061%	476,253	-8.961%
2024-07-18	42.45	43.5400	41.6724	42.410	-0.911%	459,926	-9.927%
2024-07-17	41.43	42.8600	41.4300	42.800	+3.058%	575,131	-10.748%
2024-07-16	40.22	41.6300	39.9900	41.530	+4.033%	454,847	-8.018%
2024-07-15	39.95	40.4500	39.7350	39.920	+0.554%	353,013	-4.309%
2024-07-12	39.74	39.9100	39.2300	39.700	+0.838%	440,981	-3.778%
2024-07-11	38.45	39.9900	38.3300	39.370	+4.347%	744,833	-2.972%
2024-07-10	37.84	37.8400	37.2200	37.730	+0.186%	245,888	+1.246%
2024-07-09	37.94	37.9700	37.4700	37.660	-0.764%	324,311	+1.434%
2024-07-08	37.75	38.0000	37.3900	37.950	+0.877%	391,358	+0.659%
2024-07-05	37.62	37.7750	37.0606	37.620	+0.320%	262,964	+1.542%
2024-07-03	38.19	38.5050	37.4300	37.500	-1.238%	206,876	+1.867%
2024-07-02	37.90	37.9900	37.2100	37.970	+0.503%	586,668	+0.606%
2024-07-01	39.23	39.3800	37.6500	37.780	-4.087%	354,045	+1.112%
2024-06-28	39.48	39.7400	39.1700	39.390	+0.408%	1,072,825	-3.021%
2024-06-27	39.08	39.5186	38.7300	39.230	+0.590%	625,429	-2.626%
2024-06-26	39.06	39.4500	38.9800	39.000	-1.141%	715,428	-2.051%
2024-06-25	39.95	39.9600	39.2400	39.450	-1.523%	494,835	-3.169%
2024-06-24	39.99	40.7500	39.8760	40.060	+0.326%	277,485	-4.643%
2024-06-21	40.23	40.5500	39.8500	39.930	-0.573%	793,950	-4.333%
2024-06-20	39.88	40.4400	39.8700	40.160	-0.124%	315,247	-4.880%
2024-06-18	40.42	40.5000	40.0500	40.210	-0.741%	386,795	-4.999%
2024-06-17	40.04	40.7400	39.8500	40.510	+0.571%	351,584	-5.702%
2024-06-14	40.09	40.6850	40.0120	40.280	-0.223%	472,869	-5.164%
2024-06-13	40.79	40.8300	40.0900	40.370	-0.908%	510,772	-5.375%
2024-06-12	42.21	42.3625	40.7300	40.740	-0.731%	588,732	-6.235%
2024-06-11	40.91	41.5900	40.5700	41.040	-0.243%	686,373	-6.920%
2024-06-10	41.42	41.5900	40.6600	41.140	-1.343%	456,241	-7.146%
2024-06-07	41.84	42.1700	41.5500	41.700	-2.227%	257,027	-8.393%
2024-06-06	42.43	42.8400	42.3500	42.650	-0.281%	476,020	-10.434%
2024-06-05	42.89	43.0500	42.3900	42.770	-0.070%	224,199	-10.685%
2024-06-04	42.74	43.2350	42.5300	42.800	-0.372%	326,642	-10.748%
2024-06-03	43.11	43.2500	42.6900	42.960	+0.538%	229,783	-11.080%
2024-05-31	42.68	43.1600	42.4600	42.730	+0.636%	625,422	-10.601%
2024-05-30	42.38	42.6300	42.2250	42.460	+0.927%	389,763	-10.033%
2024-05-29	42.34	42.3400	41.9200	42.070	-1.568%	230,949	-9.199%
2024-05-28	43.01	43.0900	42.5200	42.740	-0.023%	236,268	-10.622%
2024-05-24	43.17	43.1700	42.5500	42.750	0.000%	268,431	-10.643%
2024-05-23	43.64	43.6400	42.6600	42.750	-2.107%	385,634	-10.643%
2024-05-22	43.88	44.1000	43.5400	43.670	-0.795%	180,227	-12.526%
2024-05-21	43.47	44.0600	43.3300	44.020	+1.010%	202,135	-13.221%
2024-05-20	43.59	43.8350	43.1550	43.580	-0.570%	312,662	-12.345%
2024-05-17	44.09	44.0900	43.6200	43.830	-0.432%	442,793	-12.845%
2024-05-16	44.40	44.4500	43.8700	44.020	-0.878%	530,849	-13.221%
2024-05-15	44.83	44.8700	44.2100	44.410	+0.430%	525,124	-13.983%
2024-05-14	44.57	44.7200	43.9450	44.220	+0.432%	406,968	-13.614%
2024-05-13	43.58	44.0600	43.5800	44.030	+1.992%	357,085	-13.241%
2024-05-10	43.03	43.4600	42.8000	43.170	+0.489%	396,478	-11.513%
2024-05-09	42.48	43.1000	42.3100	42.960	+1.154%	369,688	-11.080%
2024-05-08	42.22	42.5600	42.0500	42.470	+0.283%	398,292	-10.054%
2024-05-07	42.83	43.1600	42.3050	42.350	-0.796%	461,433	-9.799%
2024-05-06	42.35	43.0500	41.9700	42.690	+1.643%	427,073	-10.518%
2024-05-03	42.11	42.4800	41.6250	42.000	+1.425%	296,515	-9.048%
2024-05-02	41.17	41.5500	40.7000	41.410	+1.595%	312,104	-7.752%
2024-05-01	40.78	42.0650	40.5300	40.760	+1.875%	589,734	-6.281%
2024-04-30	40.52	40.9600	39.8600	40.010	-2.272%	556,354	-4.524%
2024-04-29	41.56	41.5900	40.7500	40.940	-0.268%	300,389	-6.693%
2024-04-26	41.30	41.3000	40.7700	41.050	+0.024%	308,456	-6.943%
2024-04-25	41.01	41.1800	40.4700	41.040	-0.894%	512,625	-6.920%
2024-04-24	41.11	41.6550	40.8400	41.410	-0.097%	315,828	-7.752%
2024-04-23	41.35	42.1900	41.3500	41.450	+0.242%	225,889	-7.841%
2024-04-22	41.21	41.4150	40.8800	41.350	+0.388%	209,160	-7.618%
2024-04-19	40.55	41.2600	40.5500	41.190	+1.080%	354,264	-7.259%
2024-04-18	41.20	41.4500	40.6500	40.750	-1.020%	431,141	-6.258%
2024-04-17	42.52	42.7050	41.1050	41.170	-2.947%	484,073	-7.214%
2024-04-16	43.13	43.1300	42.3200	42.420	-1.874%	287,652	-9.948%
2024-04-15	43.91	44.0450	42.9300	43.230	-1.549%	177,209	-11.635%
2024-04-12	44.22	44.7050	43.6400	43.910	-1.281%	219,797	-13.004%
2024-04-11	44.12	44.7200	43.8900	44.480	+1.114%	292,176	-14.119%
2024-04-10	45.00	45.0000	43.8200	43.990	-4.928%	430,180	-13.162%
2024-04-09	45.42	46.3300	45.4200	46.270	+2.413%	290,041	-17.441%
2024-04-08	45.51	45.7200	45.1200	45.180	-0.155%	221,710	-15.449%
2024-04-05	45.32	45.4900	44.9800	45.250	-0.221%	221,994	-15.580%
2024-04-04	46.19	46.4250	45.2500	45.350	-0.809%	351,776	-15.766%
2024-04-03	45.72	45.9600	45.4300	45.720	-0.760%	359,620	-16.448%
2024-04-02	46.17	46.4800	45.6600	46.070	-1.307%	500,530	-17.083%
2024-04-01	47.03	47.0300	46.5300	46.680	-0.723%	369,490	-18.166%
2024-03-28	47.20	47.2500	46.7900	47.020	+0.128%	355,253	-18.758%
2024-03-27	46.72	47.2100	46.4300	46.960	+1.425%	260,878	-18.654%
2024-03-26	46.55	46.9100	46.1800	46.300	+0.216%	541,939	-17.495%
2024-03-25	46.53	47.2900	46.1550	46.200	-0.216%	355,548	-17.316%
2024-03-22	46.39	46.5500	46.0900	46.300	+0.043%	348,143	-17.495%
2024-03-21	45.91	46.5400	45.8200	46.280	+1.092%	262,119	-17.459%
2024-03-20	44.58	46.0800	44.5800	45.780	+1.846%	327,021	-16.557%
2024-03-19	44.00	45.2150	44.0000	44.950	+1.513%	336,271	-15.017%
2024-03-18	44.76	44.9300	44.1600	44.280	-1.117%	287,862	-13.731%
2024-03-15	44.44	44.9200	43.9900	44.780	+0.112%	1,126,202	-14.694%
2024-03-14	45.48	45.8250	44.5000	44.730	-2.294%	448,889	-14.599%
2024-03-13	45.96	46.6300	45.6100	45.780	-1.102%	404,289	-16.557%
2024-03-12	46.88	46.9050	45.9800	46.290	-1.990%	260,984	-17.477%
2024-03-11	46.75	47.3150	46.6500	47.230	+0.511%	218,962	-19.119%
2024-03-08	46.97	47.3900	46.8100	46.990	+1.228%	314,621	-18.706%
2024-03-07	46.10	46.5400	45.6000	46.420	+0.108%	360,958	-17.708%
2024-03-06	46.62	46.7000	46.0800	46.370	+0.390%	347,337	-17.619%
2024-03-05	47.32	47.5200	45.7700	46.190	-2.594%	360,420	-17.298%
2024-03-04	45.85	47.6500	45.7900	47.420	+3.560%	444,493	-19.443%
2024-03-01	45.15	45.9700	44.9000	45.790	+1.283%	311,157	-16.576%
2024-02-29	45.06	45.7100	44.7200	45.210	+0.780%	463,129	-15.505%
2024-02-28	43.72	44.9500	43.7200	44.860	+1.793%	464,748	-14.846%
2024-02-27	43.50	44.1200	43.3200	44.070	+0.824%	462,825	-13.320%
2024-02-26	43.85	44.0500	43.3900	43.710	-1.041%	437,494	-12.606%
2024-02-23	44.17	44.3200	43.4650	44.170	+0.068%	379,769	-13.516%
2024-02-22	43.80	44.2200	43.1400	44.140	+0.615%	629,992	-13.457%
2024-02-21	43.81	44.1850	43.6300	43.870	0.000%	404,765	-12.925%
2024-02-20	44.00	44.3500	43.8000	43.870	-0.948%	305,481	-12.925%
2024-02-16	44.28	44.5900	43.8400	44.290	-1.028%	560,082	-13.750%
2024-02-15	44.90	45.3400	44.7400	44.750	+0.562%	401,411	-14.637%
2024-02-14	44.68	44.8000	44.1400	44.500	+0.429%	636,524	-14.157%
2024-02-13	43.96	44.6700	43.7200	44.310	-2.465%	539,306	-13.789%
2024-02-12	45.08	45.5500	44.7950	45.430	+1.497%	429,345	-15.915%
2024-02-09	44.67	44.8600	44.4650	44.760	+0.201%	506,058	-14.656%
2024-02-08	44.51	45.1750	44.2000	44.670	+0.269%	744,056	-14.484%
2024-02-07	44.53	44.7600	44.0900	44.550	+0.315%	1,425,353	-14.254%
2024-02-06	44.23	44.8200	44.2100	44.410	+0.294%	309,906	-13.983%
2024-02-05	44.24	44.7800	43.5800	44.280	-1.249%	317,674	-13.731%
2024-02-02	45.13	45.4050	44.5800	44.840	-1.989%	416,496	-14.808%
2024-02-01	44.85	45.8100	44.7200	45.750	+2.280%	485,016	-16.503%
2024-01-31	45.55	46.0500	44.6400	44.730	-2.037%	715,820	-14.599%
2024-01-30	44.63	46.4200	44.4100	45.660	-0.804%	587,983	-16.338%
2024-01-29	45.76	46.3450	45.6800	46.030	+0.109%	579,062	-17.011%
2024-01-26	46.56	46.5600	45.5650	45.980	-0.841%	394,336	-16.920%
2024-01-25	47.23	47.4350	46.2400	46.370	-0.365%	352,678	-17.619%
2024-01-24	47.46	47.5600	46.5200	46.540	-0.915%	388,156	-17.920%
2024-01-23	48.08	48.0800	46.9500	46.970	-1.427%	408,900	-18.671%
2024-01-22	47.38	47.8400	47.0600	47.650	+1.383%	412,484	-19.832%
2024-01-19	46.72	47.3300	46.1650	47.000	+0.707%	384,309	-18.723%
2024-01-18	46.50	46.6800	45.9200	46.670	+0.821%	451,799	-18.149%
2024-01-17	46.61	47.0450	45.8150	46.290	-2.280%	443,901	-17.477%
2024-01-16	47.31	47.7900	47.0650	47.370	-0.733%	334,712	-19.358%
2024-01-12	49.12	49.2700	47.5350	47.720	-1.466%	294,426	-19.950%
2024-01-11	48.31	48.7900	48.0400	48.430	-0.432%	302,770	-21.123%
2024-01-10	48.64	49.1500	48.4400	48.640	-0.021%	381,199	-21.464%
2024-01-09	48.51	48.9900	48.4600	48.650	-1.058%	255,562	-21.480%
2024-01-08	48.43	49.3200	48.4300	49.170	+1.027%	210,563	-22.310%
2024-01-05	48.02	49.0800	48.0200	48.670	+0.165%	455,433	-21.512%
2024-01-04	49.32	49.4500	48.4850	48.590	-1.039%	745,749	-21.383%
2024-01-03	49.38	49.5500	48.8850	49.100	-1.008%	418,414	-22.200%
2024-01-02	48.75	50.0400	48.7500	49.600	+1.018%	381,333	-22.984%
2023-12-29	49.25	49.5400	49.0600	49.100	-0.888%	342,770	-22.200%
2023-12-28	49.18	49.8000	49.1450	49.540	+0.263%	295,057	-22.891%
2023-12-27	49.26	49.6200	49.1900	49.410	+0.366%	317,302	-22.688%
2023-12-26	49.65	49.6700	49.2100	49.230	-0.324%	254,122	-22.405%
2023-12-22	49.61	49.9650	49.0000	49.390	+0.325%	384,995	-22.656%
2023-12-21	49.46	49.8400	48.7400	49.230	+0.081%	391,781	-22.405%
2023-12-20	48.41	49.9300	48.3700	49.190	+1.297%	881,744	-22.342%
2023-12-19	47.38	48.9900	47.3800	48.560	+2.686%	994,023	-21.334%
2023-12-18	47.15	47.3550	46.7012	47.290	+1.263%	708,124	-19.222%
2023-12-15	47.87	47.8900	46.4700	46.700	-2.178%	1,464,073	-18.201%
2023-12-14	46.04	47.9500	46.0400	47.740	+3.941%	748,259	-19.983%
2023-12-13	43.92	45.9400	43.9200	45.930	+4.032%	652,645	-16.830%
2023-12-12	45.06	45.0600	44.0200	44.150	-2.172%	387,142	-13.477%
2023-12-11	44.90	45.6500	44.7600	45.130	+0.311%	579,557	-15.356%
2023-12-08	44.70	45.2150	44.4900	44.990	+0.312%	376,631	-15.092%
2023-12-07	45.24	45.4900	44.6400	44.850	-1.081%	384,658	-14.827%
2023-12-06	46.04	46.3300	45.2800	45.340	-0.636%	431,639	-15.748%
2023-12-05	45.57	45.8500	45.2000	45.630	-0.349%	476,774	-16.283%
2023-12-04	45.89	46.2500	45.3000	45.790	-0.608%	662,736	-16.576%
2023-12-01	45.69	46.5350	45.6900	46.070	+0.502%	781,207	-17.083%
2023-11-30	45.98	46.2600	45.5200	45.840	-0.304%	568,163	-16.667%
2023-11-29	46.62	46.9700	45.8100	45.980	-0.325%	426,743	-16.920%
2023-11-28	46.68	46.8400	45.9900	46.130	-1.178%	296,236	-17.191%
2023-11-27	46.74	47.3700	46.6500	46.680	-1.995%	330,499	-18.166%
2023-11-24	47.74	47.8399	47.4300	47.630	-0.042%	121,021	-19.798%
2023-11-22	47.44	47.6900	47.2600	47.650	+1.426%	128,460	-19.832%
2023-11-21	47.03	47.0750	46.4900	46.980	-0.760%	150,647	-18.689%
2023-11-20	47.32	47.5100	46.8400	47.340	+0.106%	128,031	-19.307%
2023-11-17	47.45	48.0300	47.1500	47.290	+0.467%	278,919	-19.222%
2023-11-16	47.18	47.2700	46.6600	47.070	-0.528%	171,070	-18.844%