Dark

ADM
Archer Daniels Midland Company
stock NYSE

At Close

Jul 10, 2026 3:59:57 PM EDT

80.47USD+1.887%(+1.49)2,970,793

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 10, 2026 8:54:30 AM EDT

80.00USD+1.291%(+1.02)611

After-hours

Jul 10, 2026 4:34:30 PM EDT

80.41USD-0.075%(-0.06)14,122

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	79.2200	80.5500	79.0100	80.4100	+1.811%	2,970,793	0.000%
2026-07-09	79.6100	80.8500	78.9000	78.9800	-1.632%	3,112,073	+1.811%
2026-07-08	79.8000	80.5700	79.2500	80.2900	+2.673%	3,526,600	+0.149%
2026-07-07	78.7500	79.0091	76.7300	78.2000	+0.346%	4,442,781	+2.826%
2026-07-06	76.9800	78.1700	76.5040	77.9300	+1.485%	3,145,020	+3.182%
2026-07-02	76.7000	77.4900	76.0500	76.7900	+0.235%	2,595,787	+4.714%
2026-07-01	76.2900	76.8400	75.2800	76.6100	+0.275%	2,792,101	+4.960%
2026-06-30	77.3700	77.7900	76.0200	76.4000	-0.611%	2,970,166	+5.249%
2026-06-29	77.0900	77.7950	76.4300	76.8700	+0.104%	3,019,456	+4.605%
2026-06-26	76.4400	78.1300	76.2800	76.7900	+0.327%	4,072,547	+4.714%
2026-06-25	74.8000	76.6200	74.6500	76.5400	+1.945%	4,129,711	+5.056%
2026-06-24	75.9750	75.9750	71.6200	75.0800	-1.002%	5,438,779	+7.099%
2026-06-23	76.0300	76.7500	75.6800	75.8400	-0.590%	3,369,618	+6.026%
2026-06-22	75.4500	76.5200	74.5201	76.2900	+1.585%	3,567,709	+5.400%
2026-06-18	76.6600	76.6600	74.2800	75.1000	-1.830%	8,293,073	+7.071%
2026-06-17	77.5000	77.5000	75.6000	76.5000	-1.948%	3,450,335	+5.111%
2026-06-16	79.0500	79.2450	77.5200	78.0200	-1.577%	2,875,551	+3.063%
2026-06-15	79.0600	79.4150	77.7200	79.2700	-1.209%	3,456,719	+1.438%
2026-06-12	79.1700	80.2500	78.1841	80.2400	+1.698%	2,033,579	+0.212%
2026-06-11	81.6400	81.6400	78.8600	78.9000	-2.928%	3,379,947	+1.914%
2026-06-10	80.4900	82.5500	80.1200	81.2800	+1.448%	3,086,062	-1.070%
2026-06-09	80.0000	80.3800	79.0700	80.1200	-0.125%	2,951,639	+0.362%
2026-06-08	82.0100	82.6900	80.1850	80.2200	-0.865%	3,645,944	+0.237%
2026-06-05	83.0000	83.1850	80.8650	80.9200	-2.939%	3,513,020	-0.630%
2026-06-04	83.1300	84.7400	82.5600	83.3700	-0.880%	2,689,071	-3.550%
2026-06-03	82.9000	85.3700	82.4300	84.1100	+2.001%	3,559,593	-4.399%
2026-06-02	82.8600	83.5950	81.6500	82.4600	-0.194%	4,202,012	-2.486%
2026-06-01	79.7200	82.8300	79.0500	82.6200	+3.560%	2,983,065	-2.675%
2026-05-29	79.9100	80.7900	79.5400	79.7800	-0.325%	5,862,604	+0.790%
2026-05-28	79.0500	81.0600	79.0500	80.0400	+0.616%	3,683,724	+0.462%
2026-05-27	77.8500	80.3800	77.2600	79.5500	+1.974%	3,954,049	+1.081%
2026-05-26	77.8500	79.2300	76.8500	78.0100	+0.632%	3,308,291	+3.077%
2026-05-22	77.2800	78.6100	77.0600	77.5200	+0.519%	2,468,399	+3.728%
2026-05-21	77.8700	78.8100	77.0250	77.1200	-0.554%	3,411,604	+4.266%
2026-05-20	79.0100	79.2000	77.0600	77.5500	-2.318%	3,654,844	+3.688%
2026-05-19	80.8000	80.9000	78.2600	79.3900	-1.879%	4,489,653	+1.285%
2026-05-18	80.8800	81.3750	79.1900	80.9100	+0.634%	3,087,921	-0.618%
2026-05-15	81.0200	81.8800	79.4300	80.4000	-1.241%	4,574,989	+0.012%
2026-05-14	82.7900	82.7900	81.0000	81.4100	-1.785%	2,717,825	-1.228%
2026-05-13	81.2700	83.1000	80.6600	82.8900	+2.676%	4,139,977	-2.992%
2026-05-12	80.0000	81.8700	79.3900	80.7300	+1.115%	4,293,781	-0.396%
2026-05-11	78.0900	79.9100	78.0000	79.8400	+2.807%	3,377,589	+0.714%
2026-05-08	77.5650	78.2900	77.0600	77.6600	+0.168%	2,917,063	+3.541%
2026-05-07	78.4000	79.7199	76.6400	77.5300	-0.628%	4,879,596	+3.715%
2026-05-06	79.1100	79.5000	76.0000	78.0200	-1.477%	5,584,461	+3.063%
2026-05-05	76.2700	81.7500	75.6300	79.1900	+3.829%	9,815,234	+1.541%
2026-05-04	75.0000	77.3700	74.6183	76.2700	+1.775%	5,003,433	+5.428%
2026-05-01	74.6400	75.4450	74.0556	74.9400	+0.537%	3,823,652	+7.299%
2026-04-30	73.9200	75.7800	73.3926	74.5400	+0.364%	5,001,727	+7.875%
2026-04-29	73.1450	74.8900	73.1450	74.2700	+2.019%	5,136,035	+8.267%
2026-04-28	71.5800	72.9200	70.6600	72.8000	+3.204%	3,823,845	+10.453%
2026-04-27	69.5100	70.7400	69.2601	70.5400	+1.892%	4,208,780	+13.992%
2026-04-24	70.0300	70.2650	68.6700	69.2300	-1.142%	1,934,080	+16.149%
2026-04-23	69.4500	70.5150	69.4500	70.0300	+0.864%	2,076,185	+14.822%
2026-04-22	70.1100	70.5200	69.1600	69.4300	-0.573%	2,182,334	+15.814%
2026-04-21	68.6800	69.9200	68.0252	69.8300	+2.135%	2,906,560	+15.151%
2026-04-20	67.6700	68.4700	67.3000	68.3700	+1.984%	3,487,676	+17.610%
2026-04-17	66.9500	67.2500	66.0600	67.0400	-2.388%	4,257,236	+19.943%
2026-04-16	67.1700	68.7200	66.7100	68.6800	+2.584%	3,033,009	+17.079%
2026-04-15	68.3500	68.6400	66.8600	66.9500	-2.745%	3,245,148	+20.105%
2026-04-14	69.6500	69.9000	68.5800	68.8400	-1.404%	2,831,924	+16.807%
2026-04-13	70.5400	70.9900	69.1000	69.8200	+0.129%	2,663,553	+15.168%
2026-04-10	70.5300	71.1400	69.4900	69.7300	-0.881%	2,918,456	+15.316%
2026-04-09	71.6300	72.6550	69.8500	70.3500	-1.910%	3,170,795	+14.300%
2026-04-08	68.8200	71.7600	67.6700	71.7200	-0.596%	3,824,892	+12.117%
2026-04-07	73.3800	73.6900	71.6200	72.1500	-1.676%	2,679,527	+11.448%
2026-04-06	73.5100	73.8300	72.6100	73.3800	-0.610%	1,772,653	+9.580%
2026-04-02	72.7600	73.9850	72.0700	73.8300	+2.017%	3,406,736	+8.912%
2026-04-01	73.3200	73.8400	71.6800	72.3700	-0.440%	3,825,046	+11.110%
2026-03-31	72.1300	73.3500	71.6300	72.6900	+1.310%	4,043,408	+10.620%
2026-03-30	73.1700	74.0900	71.5700	71.7500	-0.665%	4,062,415	+12.070%
2026-03-27	72.0000	74.1900	71.7100	72.2300	-0.138%	6,175,599	+11.325%
2026-03-26	71.4900	73.6800	71.2300	72.3300	+0.935%	3,464,763	+11.171%
2026-03-25	70.9000	71.8900	70.4900	71.6600	+0.308%	2,906,189	+12.210%
2026-03-24	68.3700	71.5950	68.1100	71.4400	+5.074%	2,921,949	+12.556%
2026-03-23	66.2400	68.4700	65.9400	67.9900	+2.750%	3,417,274	+18.267%
2026-03-20	68.8200	68.8200	65.0700	66.1700	-3.598%	16,669,595	+21.520%
2026-03-19	70.4200	70.6200	68.1334	68.6400	-3.147%	5,365,742	+17.147%
2026-03-18	72.0000	72.1900	70.8600	70.8700	-1.733%	3,812,493	+13.461%
2026-03-17	71.3700	73.1300	70.9900	72.1200	+1.936%	3,916,128	+11.495%
2026-03-16	71.9000	72.1500	70.3600	70.7500	-1.709%	4,235,700	+13.654%
2026-03-13	73.5000	73.7000	71.4028	71.9800	-0.717%	4,379,207	+11.712%
2026-03-12	71.5000	73.7200	70.5200	72.5000	+2.358%	5,544,294	+10.910%
2026-03-11	68.9300	71.4287	68.9100	70.8300	+2.075%	5,840,134	+13.525%
2026-03-10	68.4900	69.8500	67.0900	69.3900	+2.164%	5,133,627	+15.881%
2026-03-09	67.5100	68.7400	66.3101	67.9200	+0.712%	3,646,376	+18.389%
2026-03-06	66.9400	68.0300	65.5000	67.4400	+1.368%	3,399,467	+19.232%
2026-03-05	67.0200	67.0700	65.9600	66.5300	-1.026%	2,874,110	+20.863%
2026-03-04	68.3000	68.5000	66.7200	67.2200	-1.133%	2,453,519	+19.622%
2026-03-03	68.4400	68.6499	67.1700	67.9900	-2.327%	3,012,049	+18.267%
2026-03-02	69.5000	70.4800	68.2732	69.6100	+0.826%	3,032,053	+15.515%
2026-02-27	67.4300	69.1000	66.8300	69.0400	+2.403%	5,089,601	+16.469%
2026-02-26	67.4100	68.2590	66.8100	67.4200	-0.044%	2,726,011	+19.267%
2026-02-25	68.0700	68.5700	65.8801	67.4500	-0.838%	2,677,597	+19.214%
2026-02-24	67.6500	68.7200	66.8800	68.0200	+0.488%	2,350,671	+18.215%
2026-02-23	67.8600	69.3900	67.4300	67.6900	-0.280%	2,183,907	+18.792%
2026-02-20	69.0000	69.2000	67.6000	67.8800	-1.423%	2,697,762	+18.459%
2026-02-19	67.6900	68.9800	67.2200	68.8600	+1.985%	2,750,646	+16.773%
2026-02-18	68.2300	68.8600	67.2000	67.5200	-1.531%	3,578,576	+19.091%
2026-02-17	68.7700	69.1500	66.5500	68.5700	-1.352%	3,993,303	+17.267%
2026-02-13	69.1300	70.0600	68.3700	69.5100	+0.014%	3,063,795	+15.681%
2026-02-12	69.2700	70.0900	68.5900	69.5000	+0.289%	3,508,178	+15.698%
2026-02-11	68.9000	69.9400	68.4500	69.3000	+0.991%	6,428,784	+16.032%
2026-02-10	67.5900	68.6800	67.2600	68.6200	+1.886%	3,194,654	+17.182%
2026-02-09	66.3400	67.5700	65.5000	67.3500	+1.538%	3,275,105	+19.391%
2026-02-06	65.3700	67.8100	65.2150	66.3300	+1.376%	2,761,759	+21.227%
2026-02-05	67.5600	67.5600	64.8600	65.4300	-2.836%	3,169,658	+22.895%
2026-02-04	67.1200	67.8800	66.5300	67.3400	-0.074%	5,968,672	+19.409%
2026-02-03	62.4200	68.2400	62.4000	67.3900	-1.014%	7,404,880	+19.320%
2026-02-02	67.1800	68.3700	66.7700	68.0800	+1.144%	5,607,930	+18.111%
2026-01-30	66.5200	67.3400	66.1600	67.3100	+0.583%	5,377,406	+19.462%
2026-01-29	67.9700	69.0600	66.8500	66.9200	-0.712%	5,620,224	+20.158%
2026-01-28	68.8300	69.7500	67.0500	67.4000	-1.216%	3,237,878	+19.303%
2026-01-27	67.2600	68.4500	66.8500	68.2300	+1.277%	2,586,203	+17.851%
2026-01-26	67.8200	67.8900	67.0100	67.3700	-0.207%	2,747,021	+19.356%
2026-01-23	67.5900	68.0585	66.6850	67.5100	+0.581%	3,014,223	+19.108%
2026-01-22	67.8400	68.0500	66.8800	67.1200	-0.857%	3,993,853	+19.800%
2026-01-21	66.0700	67.8400	65.4200	67.7000	+2.763%	3,769,752	+18.774%
2026-01-20	64.9000	66.1700	63.9400	65.8800	+1.074%	4,051,524	+22.055%
2026-01-16	66.0000	66.5300	64.9600	65.1800	-2.088%	3,660,725	+23.366%
2026-01-15	64.4200	66.6300	64.3600	66.5700	+3.050%	5,085,326	+20.790%
2026-01-14	63.6400	65.7050	63.6400	64.6000	+1.925%	5,476,178	+24.474%
2026-01-13	62.2000	63.4200	62.0100	63.3800	+1.897%	2,715,254	+26.870%
2026-01-12	62.2200	62.7450	61.8400	62.2000	+0.420%	2,758,643	+29.277%
2026-01-09	61.7700	62.4200	60.9400	61.9400	+1.226%	3,527,005	+29.819%
2026-01-08	58.1600	62.3800	58.1600	61.1900	+4.563%	4,790,294	+31.410%
2026-01-07	60.2600	60.3750	58.1600	58.5200	-3.257%	3,181,849	+37.406%
2026-01-06	59.9100	61.0550	59.1030	60.4900	+1.527%	4,020,453	+32.931%
2026-01-05	58.4800	59.6600	57.8080	59.5800	+0.898%	3,684,529	+34.961%
2026-01-02	57.4400	59.3500	57.2100	59.0500	+2.714%	2,972,266	+36.173%
2025-12-31	58.1000	58.2600	57.4600	57.4900	-1.169%	1,589,508	+39.868%
2025-12-30	58.2500	58.7100	58.0300	58.1700	-0.086%	2,017,729	+38.233%
2025-12-29	57.9000	58.4400	57.7200	58.2200	+0.535%	1,764,930	+38.114%
2025-12-26	57.7100	57.9500	57.5350	57.9100	+0.225%	1,172,221	+38.853%
2025-12-24	57.8100	58.1000	57.6500	57.7800	+0.539%	767,841	+39.166%
2025-12-23	57.8400	58.0150	57.2900	57.4700	-0.657%	2,073,125	+39.916%
2025-12-22	57.8600	58.3300	57.4800	57.8500	-0.670%	2,328,966	+38.997%
2025-12-19	58.1800	58.7400	57.6500	58.2400	-0.103%	7,828,845	+38.067%
2025-12-18	58.4600	59.0900	58.2850	58.3000	-0.444%	2,871,232	+37.925%
2025-12-17	58.5600	59.3600	58.1200	58.5600	+1.000%	2,901,137	+37.312%
2025-12-16	58.7800	59.6200	57.8900	57.9800	-3.688%	3,847,963	+38.686%
2025-12-15	59.6900	60.3700	59.0500	60.2000	+0.317%	2,646,011	+33.571%
2025-12-12	60.1600	60.5900	59.1200	60.0100	+0.150%	2,996,569	+33.994%
2025-12-11	58.4200	59.9600	58.4200	59.9200	+2.938%	2,427,387	+34.196%
2025-12-10	58.2800	58.9900	57.1700	58.2100	+0.241%	2,961,768	+38.138%
2025-12-09	57.8600	59.1100	57.8000	58.0700	+0.224%	2,543,497	+38.471%
2025-12-08	58.9000	58.9700	57.8600	57.9400	-1.813%	2,428,449	+38.781%
2025-12-05	59.1200	59.5900	58.9650	59.0100	-0.590%	1,925,474	+36.265%
2025-12-04	59.9800	60.0665	57.9500	59.3600	-0.736%	2,924,768	+35.462%
2025-12-03	60.6800	61.1700	59.6600	59.8000	-0.846%	2,239,402	+34.465%
2025-12-02	60.4700	60.6600	59.9650	60.3100	-0.347%	1,800,934	+33.328%
2025-12-01	60.8700	61.3700	60.4300	60.5200	-0.362%	2,449,999	+32.865%
2025-11-28	60.4300	61.0800	60.4100	60.7400	+0.314%	1,139,827	+32.384%
2025-11-26	59.5500	61.0500	59.5500	60.5500	+1.424%	2,159,217	+32.799%
2025-11-25	58.9500	59.8059	58.7400	59.7000	+1.790%	2,315,679	+34.690%
2025-11-24	58.4100	58.9400	57.9400	58.6500	+0.034%	5,781,954	+37.101%
2025-11-21	57.9700	59.2900	57.7350	58.6300	+1.313%	3,103,733	+37.148%
2025-11-20	58.2350	58.9850	57.8500	57.8700	-0.618%	2,997,430	+38.949%
2025-11-19	60.3000	60.5650	56.8000	58.2300	-4.588%	5,265,287	+38.090%
2025-11-18	58.9800	61.1300	58.2500	61.0300	+3.899%	3,312,330	+31.755%
2025-11-17	58.6200	59.7000	58.4300	58.7400	+0.222%	2,404,601	+36.891%
2025-11-14	58.7500	59.7800	58.0550	58.6100	-0.374%	3,103,301	+37.195%
2025-11-13	57.8900	59.7200	57.8500	58.8300	+1.870%	3,691,625	+36.682%
2025-11-12	57.1700	58.1550	57.0200	57.7500	+0.208%	3,130,666	+39.238%
2025-11-11	56.3700	57.6900	56.0200	57.6300	+2.911%	3,394,208	+39.528%
2025-11-10	57.0600	57.0600	55.5800	56.0000	-1.720%	4,063,239	+43.589%
2025-11-07	56.9900	56.9900	56.2200	56.9800	+0.458%	3,740,096	+41.120%
2025-11-06	56.1300	57.3900	56.1300	56.7200	+0.764%	4,019,004	+41.767%
2025-11-05	58.6700	58.7900	56.1200	56.2900	-6.371%	5,743,975	+42.850%
2025-11-04	56.1500	61.9000	55.6000	60.1200	+0.050%	8,265,575	+33.749%
2025-11-03	60.1000	61.0300	59.5500	60.0900	-0.727%	3,877,373	+33.816%
2025-10-31	60.3600	60.8400	59.5950	60.5300	-0.264%	4,037,566	+32.843%
2025-10-30	61.0000	61.3550	60.6200	60.6900	+0.281%	2,521,048	+32.493%
2025-10-29	60.9700	61.3300	60.3900	60.5200	-1.385%	3,183,165	+32.865%
2025-10-28	61.5200	62.1800	61.0800	61.3700	-0.920%	2,104,474	+31.025%
2025-10-27	64.7600	65.0000	61.5050	61.9400	-2.195%	3,409,645	+29.819%
2025-10-24	62.5000	63.8800	62.5000	63.3300	+1.312%	1,916,896	+26.970%
2025-10-23	62.5000	63.0000	61.8950	62.5100	+0.969%	2,047,840	+28.635%
2025-10-22	61.7400	62.8100	61.1750	61.9100	+0.308%	2,193,309	+29.882%
2025-10-21	63.1000	63.3300	61.0700	61.7200	-2.326%	2,822,682	+30.282%
2025-10-20	63.7200	63.9900	62.9201	63.1900	-0.221%	2,124,523	+27.251%
2025-10-17	62.3500	63.3600	61.8600	63.3300	+0.684%	3,048,602	+26.970%
2025-10-16	63.5400	64.1800	62.7950	62.9000	-0.757%	3,638,042	+27.838%
2025-10-15	63.0400	64.5700	62.2200	63.3800	+2.474%	5,344,098	+26.870%
2025-10-14	60.7500	62.3850	58.4200	61.8500	+0.341%	6,127,629	+30.008%
2025-10-13	61.0400	62.4427	60.6600	61.6400	+1.315%	3,609,580	+30.451%
2025-10-10	61.2600	62.0400	60.8000	60.8400	-0.767%	4,527,795	+32.166%
2025-10-09	62.2750	63.1100	61.0500	61.3100	-1.463%	3,706,643	+31.153%
2025-10-08	62.9700	63.5600	60.8100	62.2200	-1.065%	4,711,421	+29.235%
2025-10-07	62.3300	63.4200	62.0700	62.8900	+0.705%	3,486,788	+27.858%
2025-10-06	61.0500	63.1900	60.6109	62.4500	+2.310%	4,057,813	+28.759%
2025-10-03	58.9100	61.2500	58.8300	61.0400	+3.265%	4,260,898	+31.733%
2025-10-02	59.0700	59.5100	58.8900	59.1100	-0.236%	2,725,196	+36.035%
2025-10-01	60.0700	60.3200	58.1700	59.2500	-0.820%	3,650,690	+35.713%
2025-09-30	60.2000	60.5800	59.6900	59.7400	-0.945%	3,233,627	+34.600%
2025-09-29	60.6400	60.6800	59.3500	60.3100	-0.479%	4,268,219	+33.328%
2025-09-26	61.3100	61.5400	59.3600	60.6000	-0.770%	5,878,774	+32.690%
2025-09-25	61.9900	62.2800	61.0200	61.0700	-0.667%	2,939,431	+31.669%
2025-09-24	61.0300	62.0450	60.9050	61.4800	+1.285%	2,537,663	+30.791%
2025-09-23	59.9100	61.6000	59.9100	60.7000	+1.403%	3,624,651	+32.471%
2025-09-22	61.2300	61.3250	58.4600	59.8600	-2.903%	4,342,490	+34.330%
2025-09-19	60.9000	61.8800	60.7400	61.6500	+1.348%	11,658,542	+30.430%
2025-09-18	61.2700	61.2700	60.6300	60.8300	-0.426%	2,837,701	+32.188%
2025-09-17	62.1500	62.6250	61.0550	61.0900	-2.021%	3,084,157	+31.625%
2025-09-16	60.7700	62.9200	59.9150	62.3500	+3.007%	4,665,596	+28.966%
2025-09-15	61.4000	61.5950	60.5100	60.5300	-1.689%	3,085,786	+32.843%
2025-09-12	61.3000	61.7700	61.1550	61.5700	+0.244%	2,289,908	+30.599%
2025-09-11	61.3700	61.6800	60.7900	61.4200	+0.016%	2,909,339	+30.918%
2025-09-10	62.0200	62.2400	59.5700	61.4100	-1.254%	3,606,207	+30.940%
2025-09-09	62.3500	62.7200	62.0550	62.1900	-0.177%	2,317,133	+29.297%
2025-09-08	62.8400	63.2500	61.3900	62.3000	-1.017%	4,161,692	+29.069%
2025-09-05	61.9400	63.0250	61.6527	62.9400	+1.614%	2,656,447	+27.757%
2025-09-04	61.8800	62.1900	61.3400	61.9400	+0.356%	2,691,225	+29.819%
2025-09-03	61.7600	61.7800	61.1217	61.7200	-0.532%	3,028,672	+30.282%
2025-09-02	62.5500	62.8128	61.6200	62.0500	-0.942%	3,837,980	+29.589%
2025-08-29	62.5500	63.0600	62.2100	62.6400	-0.032%	2,760,640	+28.368%
2025-08-28	62.8200	62.9100	61.9600	62.6600	-0.080%	3,507,083	+28.327%
2025-08-27	62.6000	63.1800	62.1700	62.7100	-0.175%	2,896,175	+28.225%
2025-08-26	63.9350	63.9350	62.6300	62.8200	-2.165%	4,715,379	+28.001%
2025-08-25	62.9300	64.3800	62.6700	64.2100	+2.050%	3,365,294	+25.230%
2025-08-22	61.3500	63.3950	60.9700	62.9200	+2.945%	5,237,475	+27.797%
2025-08-21	60.7100	61.7200	60.2600	61.1200	+0.642%	4,190,456	+31.561%
2025-08-20	59.7800	60.7500	59.6500	60.7300	+1.284%	4,485,477	+32.406%
2025-08-19	59.7000	60.0200	58.9600	59.9600	+0.486%	3,475,509	+34.106%
2025-08-18	59.5900	59.8150	59.2700	59.6700	-0.134%	3,654,544	+34.758%
2025-08-15	59.5000	59.7790	58.9700	59.7500	+0.725%	2,935,937	+34.577%
2025-08-14	60.0000	60.0700	58.8200	59.3200	-0.836%	3,571,596	+35.553%
2025-08-13	58.5000	59.8250	57.4900	59.8200	+2.152%	4,223,985	+34.420%
2025-08-12	58.4700	59.6800	58.1500	58.5600	+0.480%	3,844,803	+37.312%
2025-08-11	58.4000	58.8800	57.8300	58.2800	+0.761%	3,063,296	+37.972%
2025-08-08	58.4100	58.7100	57.6800	57.8400	-0.035%	2,694,402	+39.021%
2025-08-07	57.4100	58.0400	56.5615	57.8600	+1.992%	3,943,621	+38.973%
2025-08-06	58.2400	58.7800	56.6900	56.7300	-1.545%	4,889,936	+41.742%
2025-08-05	54.5500	57.7300	54.5500	57.6200	+5.997%	5,761,264	+39.552%
2025-08-04	54.2400	54.5200	53.5600	54.3600	+0.947%	2,531,041	+47.921%
2025-08-01	54.1500	54.5000	52.9600	53.8500	-0.609%	2,583,504	+49.322%
2025-07-31	54.7700	55.0150	53.9700	54.1800	-1.848%	3,986,398	+48.413%
2025-07-30	54.3800	55.9000	54.2650	55.2000	+1.845%	3,352,722	+45.670%
2025-07-29	54.9700	54.9700	53.8050	54.2000	-1.023%	3,370,914	+48.358%
2025-07-28	54.9300	55.0000	54.3100	54.7600	-1.066%	1,751,638	+46.841%
2025-07-25	55.2600	55.4300	54.0688	55.3500	-0.270%	2,684,327	+45.276%
2025-07-24	56.1300	56.2200	55.4301	55.5000	-1.281%	2,347,084	+44.883%
2025-07-23	55.5300	56.3900	55.4050	56.2200	+1.462%	2,589,581	+43.027%
2025-07-22	54.1300	55.4650	54.0950	55.4100	+2.327%	2,365,600	+45.118%
2025-07-21	54.6000	55.0500	54.1300	54.1500	-0.441%	2,069,985	+48.495%
2025-07-18	53.6300	54.4400	53.4401	54.3900	+1.588%	2,983,040	+47.840%
2025-07-17	53.0700	53.7499	52.2300	53.5400	-0.852%	4,504,147	+50.187%
2025-07-16	53.5800	54.1200	53.3010	54.0000	+0.503%	3,487,347	+48.907%
2025-07-15	54.0900	54.2500	53.5202	53.7300	-1.050%	3,549,162	+49.656%
2025-07-14	54.7700	54.9800	53.9500	54.3000	-1.165%	2,313,677	+48.085%
2025-07-11	54.5800	55.1400	54.1100	54.9400	+0.091%	2,190,095	+46.360%
2025-07-10	54.0300	55.5800	53.5100	54.8900	+1.648%	3,013,627	+46.493%
2025-07-09	54.5400	54.6800	53.2100	54.0000	-1.008%	3,184,571	+48.907%
2025-07-08	54.6100	55.3100	54.4100	54.5500	+0.055%	3,015,456	+47.406%
2025-07-07	54.8800	55.4700	54.4650	54.5200	-1.428%	2,761,184	+47.487%
2025-07-03	56.0000	56.3700	54.8800	55.3100	-1.055%	2,259,866	+45.381%
2025-07-02	54.9000	55.9800	54.2950	55.9000	+2.663%	4,662,350	+43.846%
2025-07-01	52.6800	54.6200	52.5700	54.4500	+3.164%	5,012,212	+47.677%
2025-06-30	52.0000	53.1300	51.6500	52.7800	+1.539%	4,198,827	+52.349%
2025-06-27	53.1750	53.2750	51.3400	51.9800	-2.238%	4,770,110	+54.694%
2025-06-26	52.5700	53.5500	52.4800	53.1700	+1.663%	3,598,277	+51.232%
2025-06-25	52.6500	52.9100	51.7100	52.3000	-1.190%	4,524,873	+53.748%
2025-06-24	52.4000	53.3300	52.3500	52.9300	+0.208%	4,966,083	+51.918%
2025-06-23	53.3400	53.8800	52.6800	52.8200	-1.474%	3,640,881	+52.234%
2025-06-20	54.2900	54.4500	53.3200	53.6100	-0.704%	8,469,944	+49.991%
2025-06-18	54.0700	55.0450	53.9200	53.9900	-0.203%	4,620,945	+48.935%
2025-06-17	53.9800	54.8800	53.7302	54.1000	-0.111%	5,309,591	+48.632%
2025-06-16	52.2900	54.6400	52.2500	54.1600	+4.154%	8,322,347	+48.468%
2025-06-13	49.7500	52.4100	49.5800	52.0000	+4.712%	7,556,592	+54.635%
2025-06-12	48.3600	49.7100	48.2000	49.6600	+2.034%	3,330,343	+61.921%
2025-06-11	48.8900	48.9120	48.3650	48.6700	-0.144%	3,330,370	+65.215%
2025-06-10	48.0000	48.9298	47.9800	48.7400	+1.754%	2,820,034	+64.977%
2025-06-09	47.4900	48.0600	47.4200	47.9000	+1.012%	2,332,213	+67.871%
2025-06-06	47.4200	47.7700	47.2500	47.4200	+0.937%	2,169,939	+69.570%
2025-06-05	47.3700	47.4500	46.8100	46.9800	-0.550%	2,288,203	+71.158%
2025-06-04	47.1800	47.4700	46.8500	47.2400	-0.085%	3,223,484	+70.216%
2025-06-03	47.9400	47.9400	46.8200	47.2800	-1.705%	3,690,380	+70.072%
2025-06-02	48.2700	48.2700	47.2800	48.1000	-0.352%	2,648,191	+67.173%
2025-05-30	48.0900	48.3650	47.5700	48.2700	-0.207%	4,963,171	+66.584%
2025-05-29	48.3800	48.6500	47.9350	48.3700	+0.041%	1,812,898	+66.239%
2025-05-28	48.6400	48.7350	48.2100	48.3500	-0.576%	2,229,402	+66.308%
2025-05-27	48.3100	48.7200	47.9000	48.6300	+1.439%	2,011,762	+65.351%
2025-05-23	47.6000	48.0600	47.2500	47.9400	-0.042%	1,674,732	+67.730%
2025-05-22	47.8400	48.1600	47.3700	47.9600	-0.704%	2,573,620	+67.661%
2025-05-21	49.6800	49.6800	48.1850	48.3000	-3.708%	2,805,033	+66.480%
2025-05-20	50.0000	50.5400	49.6850	50.1600	+0.300%	2,468,037	+60.307%
2025-05-19	50.7300	50.8900	49.7800	50.0100	-0.239%	3,395,478	+60.788%
2025-05-16	48.9100	50.1550	48.7300	50.1300	+2.599%	3,227,629	+60.403%
2025-05-15	49.1100	49.1950	47.6100	48.8600	-1.113%	4,177,780	+64.572%
2025-05-14	50.6950	50.6950	49.3950	49.4100	-2.525%	2,897,008	+62.740%
2025-05-13	49.7000	51.3800	49.5100	50.6900	+1.583%	4,538,726	+58.631%
2025-05-12	49.4200	50.3700	49.1500	49.9000	+2.823%	4,470,109	+61.142%
2025-05-09	47.6300	48.6300	47.4031	48.5300	+1.740%	3,080,014	+65.691%
2025-05-08	47.1000	47.9700	47.1000	47.7000	-0.376%	3,126,464	+68.574%
2025-05-07	48.2400	48.4300	47.4100	47.8800	-0.911%	4,618,316	+67.941%
2025-05-06	48.3300	49.8000	47.7100	48.3200	+1.726%	4,916,933	+66.411%
2025-05-05	47.4000	47.8000	47.2600	47.5000	-0.731%	3,168,820	+69.284%
2025-05-02	48.1000	48.1500	47.3300	47.8500	+0.567%	2,691,054	+68.046%
2025-05-01	47.4700	48.2200	47.2200	47.5800	-0.356%	2,246,793	+69.000%
2025-04-30	47.7900	47.8900	47.1300	47.7500	-0.063%	4,367,069	+68.398%
2025-04-29	47.9200	48.1050	47.5600	47.7800	-0.562%	1,903,209	+68.292%
2025-04-28	48.2500	48.6450	47.5998	48.0500	-0.415%	2,095,325	+67.347%
2025-04-25	48.7500	48.7500	47.8704	48.2500	-1.087%	2,261,751	+66.653%
2025-04-24	47.9900	48.8400	47.6450	48.7800	+1.372%	2,151,934	+64.842%
2025-04-23	48.5600	49.0350	47.7800	48.1200	-0.865%	2,203,008	+67.103%
2025-04-22	48.4800	49.1300	48.2300	48.5400	+0.936%	3,166,688	+65.657%
2025-04-21	47.8300	48.1200	47.2100	48.0900	+0.565%	3,130,307	+67.207%
2025-04-17	46.4100	47.8880	46.4100	47.8200	+3.664%	3,503,372	+68.151%
2025-04-16	46.2100	47.0350	45.8650	46.1300	+0.130%	4,132,478	+74.312%
2025-04-15	46.5550	46.5550	45.4200	46.0700	-0.775%	2,723,747	+74.539%
2025-04-14	46.0400	46.7050	45.4400	46.4300	+1.287%	2,663,843	+73.185%
2025-04-11	44.7300	46.0100	44.4200	45.8400	+3.058%	3,950,492	+75.414%
2025-04-10	44.3800	44.7800	43.1850	44.4800	+0.225%	5,105,744	+80.778%
2025-04-09	41.3100	44.6709	40.9800	44.3800	+6.198%	5,982,401	+81.185%
2025-04-08	43.7500	44.0800	41.1700	41.7900	-2.769%	4,504,169	+92.414%
2025-04-07	42.7600	44.9000	42.3500	42.9800	-0.785%	6,206,869	+87.087%
2025-04-04	45.7500	46.0750	43.0100	43.3200	-8.934%	6,807,317	+85.619%
2025-04-03	48.0200	48.1400	47.1400	47.5700	-0.834%	3,909,942	+69.035%
2025-04-02	48.1400	48.3500	47.2000	47.9700	-0.498%	2,655,666	+67.626%
2025-04-01	48.3200	48.3650	47.3850	48.2100	+0.417%	2,971,786	+66.791%
2025-03-31	47.8200	48.5400	47.6800	48.0100	+0.292%	3,041,312	+67.486%
2025-03-28	48.3100	48.4000	47.6200	47.8700	-0.849%	2,077,762	+67.976%
2025-03-27	47.2900	48.4800	47.2500	48.2800	+2.571%	3,975,350	+66.549%
2025-03-26	46.1000	47.2100	46.0500	47.0700	+2.215%	2,898,542	+70.831%
2025-03-25	45.9600	46.5800	45.8000	46.0500	+0.261%	3,413,195	+74.615%
2025-03-24	45.9000	46.6100	45.4900	45.9300	-0.369%	3,923,288	+75.071%
2025-03-21	46.6000	46.9600	45.9800	46.1000	-0.903%	48,822,130	+74.425%
2025-03-20	46.8200	47.2300	46.2600	46.5200	-0.874%	5,361,726	+72.850%
2025-03-19	47.5400	47.9200	46.4900	46.9300	-1.573%	5,660,145	+71.340%
2025-03-18	48.4800	48.6500	47.6400	47.6800	-0.646%	3,506,440	+68.645%
2025-03-17	47.6200	48.6700	47.5500	47.9900	+1.717%	4,286,388	+67.556%
2025-03-14	46.9600	47.5050	46.3900	47.1800	-0.148%	2,834,446	+70.432%
2025-03-13	47.0000	48.1200	46.7500	47.2500	+0.361%	3,452,375	+70.180%
2025-03-12	48.0000	48.1500	46.8400	47.0800	-3.207%	3,973,101	+70.794%
2025-03-11	50.7700	51.0300	48.5000	48.6400	-3.893%	4,788,383	+65.317%
2025-03-10	49.9400	52.3600	49.9300	50.6100	+2.367%	6,375,067	+58.882%
2025-03-07	47.9300	50.2700	47.8850	49.4400	+2.871%	4,358,738	+62.642%
2025-03-06	45.8500	48.3600	45.8000	48.0600	+4.934%	4,208,578	+67.312%
2025-03-05	45.8200	46.3360	45.3100	45.8000	-0.044%	3,012,694	+75.568%
2025-03-04	46.3000	46.8250	45.7100	45.8200	-1.632%	3,554,721	+75.491%
2025-03-03	47.3200	47.6500	46.3300	46.5800	-1.314%	3,307,955	+72.628%
2025-02-28	46.9600	47.4600	46.7700	47.2000	+1.309%	6,037,800	+70.360%
2025-02-27	46.7800	47.2500	46.5100	46.5900	-0.830%	3,313,380	+72.591%
2025-02-26	48.5100	48.6400	46.9500	46.9800	-3.651%	3,793,323	+71.158%
2025-02-25	48.3200	49.0800	48.1101	48.7600	+0.744%	3,859,166	+64.910%
2025-02-24	48.1500	49.1500	47.6100	48.4000	+0.436%	4,589,471	+66.136%
2025-02-21	46.7400	48.4800	46.5000	48.1900	+3.523%	4,926,876	+66.860%
2025-02-20	45.9800	46.6000	45.8200	46.5500	+1.108%	2,648,886	+72.739%
2025-02-19	45.8300	46.5100	45.7400	46.0400	+0.283%	3,041,027	+74.652%
2025-02-18	45.5000	46.0000	45.2690	45.9100	-0.412%	2,836,785	+75.147%
2025-02-14	45.7600	46.2600	45.7600	46.1000	+0.853%	3,323,367	+74.425%
2025-02-13	45.1100	47.1400	44.9200	45.7100	+1.084%	5,288,927	+75.913%
2025-02-12	45.3600	46.2800	45.1400	45.2200	-2.627%	3,223,660	+77.820%
2025-02-11	45.9100	46.5550	45.6000	46.4400	+0.759%	2,891,840	+73.148%
2025-02-10	45.6400	46.1800	45.3600	46.0900	+0.721%	3,636,979	+74.463%
2025-02-07	45.6700	46.3000	45.3600	45.7600	+0.461%	3,683,468	+75.721%
2025-02-06	46.8000	47.1300	45.0100	45.5500	-1.938%	5,287,141	+76.531%
2025-02-05	47.4900	47.5100	45.1400	46.4500	-2.190%	7,366,787	+73.111%
2025-02-04	48.5000	48.7000	47.4600	47.4900	-5.058%	6,834,793	+69.320%
2025-02-03	50.8800	51.0200	49.9800	50.0200	-2.362%	4,333,584	+60.756%
2025-01-31	51.4400	51.7300	50.8400	51.2300	-0.852%	6,657,321	+56.959%
2025-01-30	51.8400	52.0000	51.3800	51.6700	+0.019%	2,032,594	+55.622%
2025-01-29	50.4500	52.1100	50.4253	51.6600	+2.115%	3,036,277	+55.652%
2025-01-28	52.0700	52.3000	50.5400	50.5900	-3.029%	2,323,225	+58.944%
2025-01-27	51.4100	52.3400	51.2126	52.1700	+3.286%	3,376,435	+54.131%
2025-01-24	50.6300	50.9300	50.2200	50.5100	-0.296%	2,677,471	+59.196%
2025-01-23	50.7600	50.9300	50.3101	50.6600	+0.277%	2,189,133	+58.725%
2025-01-22	50.8600	50.9150	50.3100	50.5200	-1.367%	2,821,687	+59.165%
2025-01-21	51.1700	51.7400	50.9100	51.2200	-0.136%	2,826,177	+56.989%
2025-01-17	50.9600	51.6490	50.9600	51.2900	+0.549%	2,759,264	+56.775%