Dark

PPC
Pilgrims Pride Corporation
stock NASDAQ

At Close

Aug 14, 2026 3:59:58 PM EDT

27.92USD+1.159%(+0.32)1,113,210

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 13, 2026 8:05:30 AM EDT

26.70USD-3.261%(-0.90)0

After-hours

Aug 12, 2026 4:58:30 PM EDT

26.87USD+0.074%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	27.8100	27.9900	27.5000	27.9000	+1.087%	1,113,210	0.000%
2026-08-13	26.9500	27.7900	26.7400	27.6000	+2.755%	1,414,029	+1.087%
2026-08-12	26.4700	27.2650	26.4700	26.8600	0.000%	1,559,878	+3.872%
2026-08-11	26.0700	26.9700	25.9001	26.8600	+1.320%	1,423,692	+3.872%
2026-08-10	27.2000	27.4200	26.2300	26.5100	-3.424%	1,300,599	+5.243%
2026-08-07	27.3000	27.5900	27.1000	27.4500	-0.345%	1,066,009	+1.639%
2026-08-06	26.6500	27.6100	26.1100	27.5450	+3.631%	1,343,093	+1.289%
2026-08-05	27.2600	27.4600	26.2700	26.5800	-1.409%	1,602,640	+4.966%
2026-08-04	27.6850	27.6850	26.7500	26.9600	-3.438%	1,553,332	+3.487%
2026-08-03	27.5300	28.3450	27.5300	27.9200	+2.047%	1,569,750	-0.072%
2026-07-31	28.8600	29.1800	27.2500	27.3600	-6.748%	1,971,585	+1.974%
2026-07-30	29.6000	30.5400	28.6750	29.3400	-2.037%	2,373,004	-4.908%
2026-07-29	29.4900	30.0050	29.1000	29.9500	+0.470%	2,066,508	-6.845%
2026-07-28	29.9100	30.5800	29.5570	29.8100	+2.124%	1,650,091	-6.407%
2026-07-27	28.9700	29.5250	28.7200	29.1900	+1.778%	1,337,609	-4.419%
2026-07-24	27.8800	28.8200	27.8800	28.6800	+2.722%	984,737	-2.720%
2026-07-23	27.9200	28.4200	27.5200	27.9200	-1.794%	1,208,460	-0.072%
2026-07-22	29.0000	29.4000	28.3600	28.4300	-0.420%	1,146,595	-1.864%
2026-07-21	29.0800	29.4350	28.4100	28.5500	-2.092%	1,588,619	-2.277%
2026-07-20	28.9500	29.4850	28.3300	29.1600	+0.172%	1,608,088	-4.321%
2026-07-17	29.4700	29.7100	28.6400	29.1100	+0.345%	2,247,936	-4.157%
2026-07-16	28.4700	29.2400	28.4700	29.0100	+2.076%	1,544,094	-3.826%
2026-07-15	28.0800	29.0300	28.0800	28.4200	+0.709%	2,090,999	-1.830%
2026-07-14	28.3800	28.4000	27.7300	28.2200	-1.017%	1,375,386	-1.134%
2026-07-13	28.4200	28.8100	28.0500	28.5100	+0.920%	1,834,986	-2.140%
2026-07-10	27.5900	28.3300	27.4600	28.2500	+3.065%	1,617,392	-1.239%
2026-07-09	27.2600	27.7200	27.0800	27.4100	+0.036%	1,261,448	+1.788%
2026-07-08	28.2700	28.9200	27.2400	27.4000	-4.762%	1,535,185	+1.825%
2026-07-07	29.4000	29.6100	28.6100	28.7700	+0.419%	1,093,071	-3.024%
2026-07-06	28.7200	29.0500	28.1650	28.6500	-0.382%	1,550,197	-2.618%
2026-07-02	28.5600	28.8950	27.9500	28.7600	+0.736%	1,859,345	-2.990%
2026-07-01	28.5300	28.9800	28.0350	28.5500	+1.565%	1,542,141	-2.277%
2026-06-30	28.9000	29.0100	27.9400	28.1100	-2.902%	1,362,617	-0.747%
2026-06-29	28.6100	29.1700	28.4000	28.9500	+1.188%	1,813,572	-3.627%
2026-06-26	27.0900	28.6500	27.0500	28.6100	+6.873%	2,795,666	-2.482%
2026-06-25	27.4100	27.9325	26.6150	26.7700	-2.866%	1,610,089	+4.221%
2026-06-24	27.3300	27.9700	27.3300	27.5600	-0.577%	1,111,897	+1.234%
2026-06-23	27.2500	27.9150	26.8900	27.7200	+4.093%	2,006,492	+0.649%
2026-06-22	27.0000	27.1500	26.5000	26.6300	-2.526%	1,343,479	+4.769%
2026-06-18	28.3100	28.4200	27.1700	27.3200	-3.633%	3,063,879	+2.123%
2026-06-17	28.6700	29.0300	28.1600	28.3500	-2.544%	1,267,839	-1.587%
2026-06-16	29.1800	29.3900	28.7170	29.0900	+0.172%	1,226,239	-4.091%
2026-06-15	29.7600	29.9700	28.7500	29.0400	-3.425%	2,254,246	-3.926%
2026-06-12	29.1700	30.3550	29.1700	30.0700	+1.382%	1,113,758	-7.216%
2026-06-11	29.4300	29.9800	29.4000	29.6600	+0.542%	1,020,011	-5.934%
2026-06-10	29.7400	29.9750	28.9100	29.5000	-0.807%	2,079,897	-5.424%
2026-06-09	29.2000	30.2700	29.2000	29.7400	+1.919%	1,192,962	-6.187%
2026-06-08	29.8300	30.0500	29.1100	29.1800	-2.343%	1,335,317	-4.387%
2026-06-05	29.1320	30.3000	29.0200	29.8800	+3.141%	1,962,735	-6.627%
2026-06-04	28.1700	29.4600	28.0300	28.9700	+5.040%	2,516,151	-3.693%
2026-06-03	27.9800	28.2800	27.3700	27.5800	-1.500%	1,024,051	+1.160%
2026-06-02	28.6500	28.8800	27.9800	28.0000	-2.744%	1,167,738	-0.357%
2026-06-01	27.7700	28.8600	27.7600	28.7900	+1.696%	1,242,289	-3.091%
2026-05-29	28.3000	28.5700	28.0000	28.3100	-0.806%	1,520,090	-1.448%
2026-05-28	28.5900	28.7500	28.2500	28.5400	-1.654%	995,964	-2.242%
2026-05-27	28.3100	29.2500	28.3100	29.0200	+2.871%	1,113,070	-3.859%
2026-05-26	28.0900	28.5900	27.8500	28.2100	-0.878%	1,488,395	-1.099%
2026-05-22	28.7100	29.0800	28.1700	28.4600	-1.862%	959,702	-1.968%
2026-05-21	28.1000	29.2000	27.9400	29.0000	+1.222%	1,292,115	-3.793%
2026-05-20	28.3920	28.9400	28.1400	28.6500	+0.880%	1,696,318	-2.618%
2026-05-19	28.0020	29.0500	27.9000	28.4000	+0.141%	1,821,145	-1.761%
2026-05-18	27.1300	28.6000	27.1300	28.3600	+2.903%	1,336,996	-1.622%
2026-05-15	28.2100	28.4050	27.3800	27.5600	-1.041%	1,114,002	+1.234%
2026-05-14	28.0000	28.3800	27.6700	27.8500	-0.036%	1,029,470	+0.180%
2026-05-13	28.2900	28.5700	27.3200	27.8600	-2.791%	1,519,982	+0.144%
2026-05-12	28.9000	29.2250	28.2800	28.6600	0.000%	1,433,105	-2.652%
2026-05-11	29.0850	29.1550	28.4450	28.6600	-1.512%	1,474,164	-2.652%
2026-05-08	30.3300	30.5110	29.0900	29.1000	-4.276%	1,805,502	-4.124%
2026-05-07	31.1300	31.2900	30.3900	30.4000	-2.875%	1,503,033	-8.224%
2026-05-06	31.4600	31.6200	30.9000	31.3000	-0.064%	1,865,914	-10.863%
2026-05-05	30.4800	31.5900	30.2100	31.3200	+2.386%	1,771,678	-10.920%
2026-05-04	31.3200	31.6600	30.2750	30.5900	-4.046%	1,663,842	-8.794%
2026-05-01	33.3000	33.3800	31.7700	31.8800	-3.686%	1,623,965	-12.484%
2026-04-30	31.1500	33.6500	30.6700	33.1000	+6.260%	2,952,486	-15.710%
2026-04-29	32.7600	33.0250	31.0600	31.1500	-5.204%	2,330,182	-10.433%
2026-04-28	33.6100	33.6300	32.6000	32.8600	-0.815%	1,118,076	-15.094%
2026-04-27	33.5200	33.9000	33.0700	33.1300	-1.487%	758,854	-15.786%
2026-04-24	33.5100	33.8926	33.2300	33.6300	-0.237%	751,155	-17.038%
2026-04-23	33.0500	33.8350	33.0500	33.7100	+2.338%	1,174,763	-17.235%
2026-04-22	33.0900	33.3500	32.8200	32.9400	-0.453%	1,285,200	-15.301%
2026-04-21	33.0300	33.2000	32.2300	33.0900	+0.182%	1,303,809	-15.684%
2026-04-20	33.7800	34.2400	32.9800	33.0300	-2.595%	1,333,828	-15.531%
2026-04-17	33.5400	34.0000	33.3300	33.9100	+0.773%	952,685	-17.723%
2026-04-16	33.4600	33.7600	32.7900	33.6500	+0.030%	1,242,690	-17.088%
2026-04-15	35.0000	35.0000	33.5000	33.6400	-4.132%	1,089,012	-17.063%
2026-04-14	35.3200	35.7900	34.9800	35.0900	-1.516%	589,212	-20.490%
2026-04-13	35.3000	35.7700	34.5850	35.6300	+0.536%	1,006,400	-21.695%
2026-04-10	35.6800	35.7900	35.2400	35.4400	-1.528%	544,258	-21.275%
2026-04-09	35.5500	36.0500	35.3400	35.9900	+0.139%	1,171,569	-22.478%
2026-04-08	35.8800	36.4100	35.4700	35.9400	+0.955%	1,471,542	-22.371%
2026-04-07	36.8900	37.0100	35.5600	35.6000	-3.706%	770,982	-21.629%
2026-04-06	37.3000	37.5400	36.6264	36.9700	-0.964%	665,703	-24.533%
2026-04-02	37.8900	38.2000	37.2600	37.3300	-1.711%	1,334,682	-25.261%
2026-04-01	37.6000	38.3000	37.1500	37.9800	+0.583%	1,101,788	-26.540%
2026-03-31	37.5300	37.8631	36.8200	37.7600	+0.855%	1,098,940	-26.112%
2026-03-30	36.7300	38.3000	36.4800	37.4400	+1.961%	1,578,516	-25.481%
2026-03-27	35.9600	36.8263	35.9600	36.7200	+1.633%	1,310,331	-24.020%
2026-03-26	35.4200	36.2400	35.4000	36.1300	+2.005%	1,259,132	-22.779%
2026-03-25	35.2400	35.5576	34.7600	35.4200	+0.568%	1,017,942	-21.231%
2026-03-24	34.7900	35.5000	34.3900	35.2200	+0.715%	733,792	-20.784%
2026-03-23	35.4550	35.5900	34.7200	34.9700	-0.738%	820,107	-20.217%
2026-03-20	35.6700	35.6700	34.9600	35.2300	-1.234%	1,135,318	-20.806%
2026-03-19	36.3900	36.6300	35.2500	35.6700	-2.381%	504,178	-21.783%
2026-03-18	37.0400	37.0800	35.9200	36.5400	-2.116%	939,261	-23.645%
2026-03-17	36.8100	37.6550	36.8100	37.3300	+1.606%	609,679	-25.261%
2026-03-16	36.4100	37.3100	36.2300	36.7400	+1.422%	959,580	-24.061%
2026-03-13	36.2800	36.5600	36.1400	36.2250	+0.097%	875,239	-22.981%
2026-03-12	37.2700	37.3900	35.7900	36.1900	-3.184%	1,692,393	-22.907%
2026-03-11	38.9100	39.0300	37.3600	37.3800	-3.261%	1,038,106	-25.361%
2026-03-10	39.6700	39.7500	38.5800	38.6400	-2.744%	1,529,390	-27.795%
2026-03-09	40.5900	40.6300	38.8300	39.7300	-2.503%	1,257,391	-29.776%
2026-03-06	40.7500	41.3100	40.2400	40.7500	0.000%	795,243	-31.534%
2026-03-05	41.2100	41.4200	40.7050	40.7500	-1.689%	766,008	-31.534%
2026-03-04	41.7200	41.8400	40.9350	41.4500	-1.098%	703,463	-32.690%
2026-03-03	41.9700	42.2700	41.0400	41.9100	-1.039%	594,947	-33.429%
2026-03-02	42.7000	43.0550	41.7300	42.3500	-1.877%	747,337	-34.120%
2026-02-27	41.5400	43.5700	41.5400	43.1600	+4.075%	1,286,133	-35.357%
2026-02-26	41.1100	41.5950	40.9000	41.4700	+1.344%	592,670	-32.722%
2026-02-25	41.6300	41.7700	40.6200	40.9200	-2.129%	731,551	-31.818%
2026-02-24	41.0500	41.9550	41.0500	41.8100	+2.000%	796,977	-33.270%
2026-02-23	41.6800	41.7500	40.8450	40.9900	-1.797%	994,555	-31.935%
2026-02-20	42.6900	42.7050	41.6200	41.7400	-1.673%	798,485	-33.158%
2026-02-19	43.7200	43.9700	42.2900	42.4500	-2.994%	894,180	-34.276%
2026-02-18	43.3700	44.0000	42.9400	43.7600	+0.644%	1,016,626	-36.243%
2026-02-17	43.4800	43.9400	42.5100	43.4800	+0.369%	969,211	-35.833%
2026-02-13	42.3100	43.7800	41.8800	43.3200	+4.010%	1,211,102	-35.596%
2026-02-12	42.0000	43.2300	40.0900	41.6500	-3.566%	2,256,177	-33.013%
2026-02-11	42.7800	43.4900	42.4400	43.1900	+0.958%	781,142	-35.402%
2026-02-10	43.0500	43.4200	42.4600	42.7800	-0.903%	1,034,792	-34.783%
2026-02-09	43.3700	43.5550	42.9000	43.1700	-0.461%	759,042	-35.372%
2026-02-06	43.4000	44.3800	43.1401	43.3700	-0.207%	720,215	-35.670%
2026-02-05	43.9100	44.4700	43.3300	43.4600	-0.138%	1,015,563	-35.803%
2026-02-04	43.7700	44.8400	43.3100	43.5200	-0.366%	1,225,482	-35.892%
2026-02-03	43.3500	44.2450	43.1800	43.6800	-0.023%	577,751	-36.126%
2026-02-02	43.3900	43.9900	43.3600	43.6900	+0.738%	776,064	-36.141%
2026-01-30	43.3500	43.8000	42.6400	43.3700	-0.138%	889,118	-35.670%
2026-01-29	43.1400	44.0350	43.1400	43.4300	+0.859%	1,081,585	-35.759%
2026-01-28	43.2000	43.7000	42.8200	43.0600	-0.485%	666,589	-35.207%
2026-01-27	42.5000	43.2800	42.2300	43.2700	+1.836%	923,115	-35.521%
2026-01-26	42.0300	42.6400	42.0050	42.4900	+1.094%	569,279	-34.337%
2026-01-23	41.7500	42.4200	41.6200	42.0300	+0.731%	617,803	-33.619%
2026-01-22	41.4800	41.8700	41.3950	41.7250	+0.663%	542,991	-33.134%
2026-01-21	41.7900	41.9800	41.2600	41.4500	-0.908%	719,733	-32.690%
2026-01-20	41.2100	42.0300	40.9519	41.8300	+1.112%	913,779	-33.301%
2026-01-16	41.3500	41.6900	41.1500	41.3700	-0.625%	752,948	-32.560%
2026-01-15	41.4300	41.8700	40.9200	41.6300	-0.192%	904,216	-32.981%
2026-01-14	40.4100	41.8400	40.4100	41.7100	+3.217%	984,020	-33.110%
2026-01-13	39.8600	40.4500	39.7800	40.4100	+0.899%	906,331	-30.958%
2026-01-12	38.7800	40.4050	38.2900	40.0500	+3.275%	1,441,552	-30.337%
2026-01-09	38.5700	38.9050	38.3200	38.7800	+0.753%	632,819	-28.056%
2026-01-08	37.3200	38.5050	37.1850	38.4900	+3.635%	743,513	-27.514%
2026-01-07	37.7800	37.7800	37.0644	37.1400	-1.092%	982,546	-24.879%
2026-01-06	39.6700	39.7700	37.5300	37.5500	-5.416%	1,674,232	-25.699%
2026-01-05	39.8500	40.0150	39.2980	39.7000	-0.426%	846,138	-29.723%
2026-01-02	39.0500	39.9500	38.7200	39.8700	+2.257%	1,069,311	-30.023%
2025-12-31	39.6000	39.6350	38.9650	38.9900	-1.689%	940,527	-28.443%
2025-12-30	39.7000	39.7700	39.5500	39.6600	-0.302%	411,154	-29.652%
2025-12-29	39.8800	40.0300	39.5950	39.7800	-0.100%	436,437	-29.864%
2025-12-26	39.8900	40.0900	39.5601	39.8200	-0.175%	319,658	-29.935%
2025-12-24	39.7500	40.1200	39.6800	39.8900	+0.504%	305,447	-30.058%
2025-12-23	39.5400	39.7900	39.3850	39.6900	+0.685%	513,376	-29.705%
2025-12-22	39.2300	39.7000	39.2000	39.4200	-0.051%	705,227	-29.224%
2025-12-19	39.0800	39.7100	38.9900	39.4400	+0.254%	2,182,876	-29.260%
2025-12-18	39.4200	39.7100	39.2250	39.3400	-0.682%	903,258	-29.080%
2025-12-17	39.1500	39.8900	39.0750	39.6100	+1.175%	771,882	-29.563%
2025-12-16	39.6100	39.6750	39.0000	39.1500	-1.236%	1,545,342	-28.736%
2025-12-15	39.9900	40.4800	39.5500	39.6400	-0.826%	1,182,361	-29.617%
2025-12-12	39.7500	40.1200	39.5000	39.9700	+0.680%	708,888	-30.198%
2025-12-11	38.7950	39.9000	38.7950	39.7000	+3.359%	1,078,834	-29.723%
2025-12-10	38.0800	38.5900	37.8400	38.4100	+0.867%	1,258,086	-27.363%
2025-12-09	38.5300	38.7700	38.0650	38.0800	-0.833%	1,053,378	-26.733%
2025-12-08	39.5200	39.7000	38.2900	38.4000	-3.372%	1,514,836	-27.344%
2025-12-05	39.5400	39.8300	39.3500	39.7400	+0.430%	941,515	-29.794%
2025-12-04	39.0600	40.1050	38.8850	39.5700	+1.592%	1,125,540	-29.492%
2025-12-03	38.9300	39.6150	38.7100	38.9500	+0.129%	1,044,412	-28.370%
2025-12-02	38.8400	39.1200	38.4700	38.9000	-0.077%	1,172,678	-28.278%
2025-12-01	38.0200	39.1000	37.7600	38.9300	+2.340%	1,355,583	-28.333%
2025-11-28	37.6100	38.1900	37.5100	38.0400	+1.332%	525,053	-26.656%
2025-11-26	37.3800	37.9400	37.2600	37.5400	+0.348%	799,867	-25.679%
2025-11-25	37.6000	37.9300	37.1650	37.4100	-0.053%	1,077,263	-25.421%
2025-11-24	38.3200	38.4900	37.3600	37.4300	-3.531%	1,909,806	-25.461%
2025-11-21	37.8200	39.1550	37.7200	38.8000	+3.164%	1,276,132	-28.093%
2025-11-20	37.6500	37.8500	37.2450	37.6100	0.000%	821,000	-25.818%
2025-11-19	37.4900	37.7200	37.2100	37.6100	+0.347%	688,901	-25.818%
2025-11-18	37.2200	37.6000	37.0200	37.4800	+0.699%	733,344	-25.560%
2025-11-17	37.4200	37.6700	37.1050	37.2200	-0.800%	1,203,103	-25.040%
2025-11-14	37.8700	38.0000	37.2200	37.5200	-0.345%	824,116	-25.640%
2025-11-13	38.0800	38.6500	37.6050	37.6500	-0.791%	1,746,926	-25.896%
2025-11-12	37.7600	38.4500	37.6400	37.9500	+0.423%	1,119,363	-26.482%
2025-11-11	37.6000	38.0000	37.3200	37.7900	+0.720%	1,589,681	-26.171%
2025-11-10	37.0500	37.7500	36.9150	37.5200	+1.269%	1,304,539	-25.640%
2025-11-07	36.6500	37.1350	36.0301	37.0500	+1.202%	1,783,710	-24.696%
2025-11-06	36.9000	37.2000	36.0700	36.6100	-0.947%	2,371,918	-23.791%
2025-11-05	37.2700	37.7300	36.6850	36.9600	-0.779%	2,191,743	-24.513%
2025-11-04	38.2600	38.2600	37.1200	37.2500	-1.793%	2,294,275	-25.101%
2025-11-03	37.7200	38.2399	37.3200	37.9300	-0.446%	2,164,396	-26.443%
2025-10-31	37.9400	38.7650	37.7000	38.1000	+0.053%	1,976,923	-26.772%
2025-10-30	37.0000	38.6050	35.7273	38.0800	-0.105%	3,964,370	-26.733%
2025-10-29	37.6200	38.9200	37.4000	38.1200	+0.369%	2,886,673	-26.810%
2025-10-28	37.9300	38.7000	37.8600	37.9800	+0.185%	1,556,856	-26.540%
2025-10-27	37.6500	37.9900	37.3900	37.9100	+1.174%	1,255,625	-26.405%
2025-10-24	37.6800	37.8500	37.0600	37.4700	-0.372%	1,362,942	-25.540%
2025-10-23	38.1400	38.1400	37.2100	37.6100	-1.390%	1,265,236	-25.818%
2025-10-22	37.9100	38.6450	37.5900	38.1400	+0.953%	2,016,558	-26.848%
2025-10-21	37.4400	37.7900	37.0700	37.7800	+0.854%	1,365,004	-26.151%
2025-10-20	37.3600	37.7000	36.9000	37.4600	+0.268%	1,287,512	-25.521%
2025-10-17	37.6200	37.7900	37.2600	37.3600	+0.215%	994,727	-25.321%
2025-10-16	38.0800	38.2400	37.0900	37.2800	-2.255%	1,272,067	-25.161%
2025-10-15	38.0100	38.6000	37.6900	38.1400	+0.184%	1,429,131	-26.848%
2025-10-14	38.0400	38.1650	37.4500	38.0700	+0.741%	1,407,547	-26.714%
2025-10-13	38.3300	38.5900	37.4095	37.7900	-2.628%	1,928,906	-26.171%
2025-10-10	38.1100	38.9100	37.8400	38.8100	+2.428%	2,163,104	-28.111%
2025-10-09	37.9800	38.6500	37.8500	37.8900	-0.237%	2,545,982	-26.366%
2025-10-08	38.3600	38.4750	37.0300	37.9800	-1.504%	3,625,803	-26.540%
2025-10-07	38.5400	38.5700	37.4300	38.5600	+0.104%	2,680,578	-27.645%
2025-10-06	40.5400	40.7550	38.3500	38.5200	-5.403%	1,706,555	-27.570%
2025-10-03	40.7800	41.4500	40.5900	40.7200	-0.489%	915,808	-31.483%
2025-10-02	41.0000	41.2599	40.6050	40.9200	-0.776%	1,302,196	-31.818%
2025-10-01	40.7500	41.4800	40.4700	41.2400	+1.277%	1,717,106	-32.347%
2025-09-30	40.1000	40.9300	39.9000	40.7200	+1.243%	1,473,651	-31.483%
2025-09-29	40.9100	40.9100	40.0600	40.2200	-0.765%	1,585,470	-30.632%
2025-09-26	40.9500	41.1050	40.3200	40.5300	-0.759%	1,353,376	-31.162%
2025-09-25	41.4300	41.6459	40.5200	40.8400	-1.138%	2,094,312	-31.685%
2025-09-24	40.5600	41.6000	40.5446	41.3100	+1.649%	2,042,522	-32.462%
2025-09-23	41.3400	41.4400	40.3900	40.6400	-1.335%	2,038,598	-31.348%
2025-09-22	40.7600	41.2450	40.5150	41.1900	+1.229%	2,435,697	-32.265%
2025-09-19	41.5200	41.5200	40.5700	40.6900	-1.691%	2,748,114	-31.433%
2025-09-18	41.9700	42.2050	40.9247	41.3900	-2.198%	2,047,919	-32.592%
2025-09-17	42.5200	43.2200	42.1850	42.3200	-0.517%	1,819,809	-34.074%
2025-09-16	42.8000	42.9000	42.2100	42.5400	-0.654%	1,305,113	-34.415%
2025-09-15	43.6600	43.8400	42.7865	42.8200	-1.857%	1,063,749	-34.844%
2025-09-12	43.7900	44.0100	43.2000	43.6300	-0.976%	1,559,658	-36.053%
2025-09-11	43.4700	44.1200	42.9650	44.0600	+1.755%	1,930,840	-36.677%
2025-09-10	43.4300	43.5350	41.9500	43.3000	-0.825%	1,763,167	-35.566%
2025-09-09	44.4400	44.8694	43.6300	43.6600	-1.998%	1,317,779	-36.097%
2025-09-08	44.1600	44.6550	43.8700	44.5500	+0.587%	1,075,203	-37.374%
2025-09-05	44.4000	44.5500	43.4400	44.2900	-0.068%	1,446,491	-37.006%
2025-09-04	43.9680	44.5639	43.6300	44.3200	+1.838%	1,553,233	-37.049%
2025-09-03	44.3500	44.4400	43.2900	43.5200	-2.509%	1,501,232	-35.892%
2025-09-02	44.4500	45.4441	44.1007	44.6400	+0.427%	2,358,624	-37.500%
2025-08-29	43.8300	44.5900	43.6600	44.4500	+1.879%	1,092,719	-37.233%
2025-08-28	44.6800	44.8650	43.5400	43.6300	-2.893%	682,453	-36.053%
2025-08-27	44.5700	45.0000	44.2950	44.9300	+0.717%	1,120,085	-37.903%
2025-08-26	45.0100	45.0500	44.1750	44.6100	-0.999%	1,049,468	-37.458%
2025-08-25	46.0750	46.2000	45.0300	45.0600	-2.383%	1,443,048	-38.083%
2025-08-22	47.6700	47.6700	46.1300	46.1600	-2.328%	1,512,559	-39.558%
2025-08-21	47.0000	47.5015	46.4667	47.2600	+0.170%	1,591,705	-40.965%
2025-08-20	45.8800	47.7000	45.5200	47.1800	-1.276%	1,738,523	-40.865%
2025-08-19	47.9300	48.4800	47.5950	47.7900	-0.167%	1,691,153	-41.620%
2025-08-18	48.0800	48.2500	47.3400	47.8700	-0.208%	1,324,500	-41.717%
2025-08-15	47.8400	48.3600	47.6700	47.9700	+0.440%	1,305,283	-41.839%
2025-08-14	49.4400	49.4400	47.3400	47.7600	-3.768%	1,262,423	-41.583%
2025-08-13	49.6700	50.0900	49.4150	49.6300	-0.421%	1,817,079	-43.784%
2025-08-12	50.2000	50.3500	49.4600	49.8400	-1.131%	1,256,264	-44.021%
2025-08-11	50.0100	50.4200	49.9400	50.4100	+0.901%	606,853	-44.654%
2025-08-08	49.9000	50.5600	49.8100	49.9600	+0.100%	761,828	-44.155%
2025-08-07	49.3900	49.9200	49.2300	49.9100	+1.196%	825,338	-44.099%
2025-08-06	48.9500	49.8950	48.6068	49.3200	+0.735%	914,434	-43.431%
2025-08-05	48.9900	49.4400	48.6800	48.9600	-0.102%	1,175,040	-43.015%
2025-08-04	48.0000	49.3900	47.8500	49.0100	+2.253%	1,992,201	-43.073%
2025-08-01	47.6900	48.5400	46.1900	47.9300	+1.139%	1,465,490	-41.790%
2025-07-31	47.4100	49.5000	47.0976	47.3900	-0.650%	1,837,736	-41.127%
2025-07-30	46.9800	47.9750	46.4200	47.7000	+1.662%	1,620,190	-41.509%
2025-07-29	47.7900	48.4000	46.7200	46.9200	-1.532%	1,660,221	-40.537%
2025-07-28	47.6300	48.6500	47.2950	47.6500	-0.418%	1,231,456	-41.448%
2025-07-25	47.1800	47.8700	46.7850	47.8500	+1.184%	729,374	-41.693%
2025-07-24	48.0700	48.0700	47.2600	47.2900	-1.623%	1,053,855	-41.002%
2025-07-23	47.0300	48.2150	46.8750	48.0700	+2.277%	956,408	-41.960%
2025-07-22	45.8200	47.4000	45.8050	47.0000	+2.777%	1,944,561	-40.638%
2025-07-21	45.2000	46.5900	45.0000	45.7300	+1.758%	1,332,660	-38.990%
2025-07-18	45.0600	45.7000	44.6900	44.9400	-0.266%	785,097	-37.917%
2025-07-17	44.0900	45.0800	43.8450	45.0600	+2.038%	1,283,972	-38.083%
2025-07-16	44.0200	44.3600	43.5800	44.1600	+0.295%	935,576	-36.821%
2025-07-15	44.7100	45.2400	43.9950	44.0300	-2.286%	1,901,999	-36.634%
2025-07-14	45.2100	45.6300	44.7700	45.0600	0.000%	679,339	-38.083%
2025-07-11	44.8300	45.1800	44.3800	45.0600	+0.379%	863,715	-38.083%
2025-07-10	44.9300	45.5800	44.7700	44.8900	-0.883%	1,417,932	-37.848%
2025-07-09	45.8100	46.1100	44.8800	45.2900	-1.027%	1,081,455	-38.397%
2025-07-08	44.9700	46.1250	44.8600	45.7600	+1.172%	1,021,943	-39.030%
2025-07-07	45.7400	46.0200	44.7950	45.2300	-1.438%	1,554,628	-38.315%
2025-07-03	45.6700	46.1900	45.2700	45.8900	+0.350%	564,146	-39.202%
2025-07-02	45.3500	45.8200	45.0353	45.7300	+0.528%	1,466,935	-38.990%
2025-07-01	45.1200	45.7300	44.7200	45.4900	+1.134%	1,543,815	-38.668%
2025-06-30	44.5600	45.0600	44.0700	44.9800	+0.943%	1,405,600	-37.972%
2025-06-27	44.6300	44.8800	44.0400	44.5600	+0.022%	2,073,314	-37.388%
2025-06-26	44.9900	45.3800	44.4500	44.5500	-0.802%	1,177,406	-37.374%
2025-06-25	46.3900	46.3900	44.8350	44.9100	-3.668%	939,778	-37.876%
2025-06-24	46.0800	46.9500	45.6950	46.6200	+1.172%	958,155	-40.154%
2025-06-23	45.2800	46.2100	45.1950	46.0800	+1.408%	977,771	-39.453%
2025-06-20	45.9900	46.2599	45.0750	45.4400	-1.002%	1,824,924	-38.600%
2025-06-18	45.9300	46.2700	45.5850	45.9000	0.000%	1,390,540	-39.216%
2025-06-17	45.9100	46.4800	45.6700	45.9000	-0.131%	835,785	-39.216%
2025-06-16	46.1600	46.9800	45.7800	45.9600	-0.390%	970,692	-39.295%
2025-06-13	45.6900	46.3450	44.6100	46.1400	+0.852%	941,385	-39.532%
2025-06-12	45.6000	45.8200	44.8900	45.7500	+1.419%	1,112,167	-39.016%
2025-06-11	45.3600	45.8000	44.6000	45.1100	-0.595%	1,537,396	-38.151%
2025-06-10	46.0300	46.4000	45.2000	45.3800	-1.068%	1,403,939	-38.519%
2025-06-09	46.8300	46.8300	45.5200	45.8700	-2.342%	1,290,390	-39.176%
2025-06-06	47.5600	47.8000	46.7950	46.9700	-1.085%	891,339	-40.600%
2025-06-05	47.5100	47.7700	47.1250	47.4850	-0.325%	975,887	-41.245%
2025-06-04	49.2800	49.2800	47.5500	47.6400	-3.131%	1,066,392	-41.436%
2025-06-03	49.3900	49.6400	48.5150	49.1800	-0.707%	1,060,464	-43.270%
2025-06-02	48.8400	49.5700	48.3350	49.5300	+0.753%	980,941	-43.671%
2025-05-30	48.9900	49.6400	48.8250	49.1600	+0.327%	938,929	-43.247%
2025-05-29	48.2600	49.0400	47.6400	49.0000	+1.135%	1,088,957	-43.061%
2025-05-28	48.1500	48.5650	47.8000	48.4500	+0.269%	969,773	-42.415%
2025-05-27	49.4800	49.5300	47.4200	48.3200	-2.581%	979,346	-42.260%
2025-05-23	49.1900	49.7900	48.6975	49.6000	+0.834%	794,827	-43.750%
2025-05-22	50.8700	50.9950	48.8613	49.1900	-3.379%	1,103,383	-43.281%
2025-05-21	51.0300	51.2400	50.5400	50.9100	-0.586%	1,136,754	-45.197%
2025-05-20	50.3200	51.4500	49.7450	51.2100	+5.046%	2,383,322	-45.518%
2025-05-19	48.6400	49.0300	48.2550	48.7500	+0.226%	1,110,969	-42.769%
2025-05-16	47.1200	48.7700	46.8800	48.6400	+2.876%	1,386,906	-42.640%
2025-05-15	45.7800	47.3900	45.7400	47.2800	+3.480%	1,309,922	-40.990%
2025-05-14	46.5100	46.7488	45.6700	45.6900	-2.016%	1,116,333	-38.936%
2025-05-13	46.3100	46.9900	46.0600	46.6300	+0.691%	1,124,702	-40.167%
2025-05-12	46.8100	47.0700	45.6854	46.3100	-1.615%	1,118,905	-39.754%
2025-05-09	47.2600	47.4100	46.6900	47.0700	-0.486%	846,539	-40.727%
2025-05-08	47.0450	47.7200	46.6250	47.3000	+1.112%	1,298,620	-41.015%
2025-05-07	46.7700	46.9900	46.2500	46.7800	+0.300%	1,008,086	-40.359%
2025-05-06	46.9400	47.2000	46.3050	46.6400	-0.299%	1,200,706	-40.180%
2025-05-05	45.9900	46.9300	45.5500	46.7800	+1.387%	1,939,408	-40.359%
2025-05-02	46.5900	46.9600	45.3700	46.1400	-1.305%	2,748,641	-39.532%
2025-05-01	48.2200	48.7800	46.0400	46.7500	-14.346%	4,390,990	-40.321%
2025-04-30	54.2100	54.7350	53.5013	54.5800	+1.112%	1,266,779	-48.882%
2025-04-29	53.1700	54.1150	52.5900	53.9800	+1.257%	904,761	-48.314%
2025-04-28	53.7500	54.1500	53.0400	53.3100	-0.448%	758,503	-47.665%
2025-04-25	54.3200	54.3200	52.7600	53.5500	-0.778%	636,792	-47.899%
2025-04-24	54.6100	54.9950	53.8100	53.9700	-1.118%	1,239,812	-48.305%
2025-04-23	54.3600	54.7900	53.7200	54.5800	+0.110%	1,058,714	-48.882%
2025-04-22	54.0900	55.1786	53.8300	54.5200	+1.641%	885,541	-48.826%
2025-04-21	54.0200	54.4100	53.1100	53.6400	-0.694%	989,764	-47.987%
2025-04-17	53.5100	54.2900	53.4100	54.0150	+1.265%	879,968	-48.348%
2025-04-16	53.5000	54.1800	53.1950	53.3400	+0.094%	1,033,488	-47.694%
2025-04-15	52.9800	53.7800	52.6900	53.2900	+1.350%	1,120,647	-47.645%
2025-04-14	53.0700	53.5500	51.8400	52.5800	-0.436%	1,590,360	-46.938%
2025-04-11	51.5300	53.1250	51.1500	52.8100	+2.484%	1,319,774	-47.169%
2025-04-10	50.4500	51.9000	49.9191	51.5300	+2.303%	1,101,651	-45.857%
2025-04-09	48.3500	50.5200	48.1900	50.3700	+2.628%	1,593,663	-44.610%
2025-04-08	50.2300	51.6754	48.4000	49.0800	-0.788%	1,248,786	-43.154%
2025-04-07	48.1400	50.2300	46.5200	49.4700	-1.001%	2,279,383	-43.602%
2025-04-04	50.1000	51.5400	49.4800	49.9700	-2.135%	1,741,634	-44.166%
2025-04-03	48.2300	51.3100	48.0400	51.0600	-7.667%	1,789,959	-45.358%
2025-04-02	56.0300	56.1300	54.2550	55.3000	-1.706%	1,609,884	-49.548%
2025-04-01	55.2000	56.7300	54.8300	56.2600	+3.210%	1,839,252	-50.409%
2025-03-31	53.3700	55.1500	53.0900	54.5100	+2.098%	1,232,516	-48.817%
2025-03-28	53.6900	54.1800	53.0400	53.3900	+0.282%	1,391,476	-47.743%
2025-03-27	52.6100	53.2700	52.1100	53.2400	+1.236%	837,922	-47.596%
2025-03-26	51.2200	52.8000	51.2136	52.5900	+2.976%	1,030,641	-46.948%
2025-03-25	50.4200	51.3350	50.2900	51.0700	+0.571%	1,158,656	-45.369%
2025-03-24	49.9100	51.1100	49.8528	50.7800	+3.148%	1,842,839	-45.057%
2025-03-21	52.0000	52.4889	48.0000	49.2300	-5.199%	9,352,549	-43.327%
2025-03-20	50.4100	52.4200	50.1550	51.9300	+2.893%	1,388,838	-46.274%
2025-03-19	49.5800	50.6800	49.3300	50.4700	+1.611%	1,539,476	-44.720%
2025-03-18	49.9000	50.0500	48.7900	49.6700	+0.141%	1,556,995	-43.829%
2025-03-17	49.7500	50.4700	49.0100	49.6000	-0.040%	1,568,149	-43.750%
2025-03-14	51.3600	51.8400	49.1800	49.6200	-1.293%	1,393,151	-43.773%
2025-03-13	51.1500	51.1600	49.7500	50.2700	-1.644%	1,187,478	-44.500%
2025-03-12	53.0500	53.8100	49.5900	51.1100	-4.163%	1,924,444	-45.412%
2025-03-11	55.5000	56.0000	53.3000	53.3300	-4.649%	1,512,392	-47.684%
2025-03-10	54.2200	56.8800	54.1454	55.9300	+2.398%	1,211,957	-50.116%
2025-03-07	52.6600	54.8500	52.2800	54.6200	+3.840%	1,119,296	-48.920%
2025-03-06	52.9900	53.9700	52.4264	52.6000	-1.461%	884,093	-46.958%
2025-03-05	53.5600	54.3000	52.9900	53.3800	-0.983%	1,135,310	-47.733%
2025-03-04	54.4900	55.0600	53.0300	53.9100	-1.552%	1,452,609	-48.247%
2025-03-03	54.4200	56.3800	54.4050	54.7600	+0.680%	1,300,396	-49.050%
2025-02-28	54.0000	54.7100	53.8350	54.3900	+1.078%	1,257,761	-48.704%
2025-02-27	54.2300	54.9000	53.5600	53.8100	-0.701%	801,146	-48.151%
2025-02-26	54.2000	54.9200	53.8600	54.1900	+0.426%	1,078,904	-48.514%
2025-02-25	53.7600	54.7100	53.2800	53.9600	-0.074%	1,174,707	-48.295%