Dark

ADM
Archer Daniels Midland Company
stock NYSE

At Close

Sep 22, 2026 3:59:57 PM EDT

82.35USD-1.241%(-1.03)2,536,386

82.27Bid 87.56Ask 5.29Spread

Pre-market

Sep 22, 2026 9:25:30 AM EDT

83.00USD-0.456%(-0.38)1,791

After-hours

Sep 22, 2026 4:10:30 PM EDT

82.34USD-0.006%(-0.01)102

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	82.9900	83.8200	82.3000	82.3500	-1.235%	2,536,386	0.000%
2026-09-21	85.0500	86.4000	83.0900	83.3800	-2.113%	2,565,827	-1.235%
2026-09-18	87.7300	87.9300	84.3200	85.1800	-3.303%	10,796,437	-3.322%
2026-09-17	84.5900	88.2700	84.2403	88.0900	+3.635%	3,673,691	-6.516%
2026-09-16	85.7100	86.7100	84.5200	85.0000	-1.859%	4,164,775	-3.118%
2026-09-15	86.0100	88.1200	86.0100	86.6100	+0.197%	3,131,737	-4.919%
2026-09-14	87.3700	88.7300	86.0621	86.4400	-0.323%	3,427,513	-4.732%
2026-09-11	86.8500	88.0400	86.0700	86.7200	-0.219%	3,590,554	-5.039%
2026-09-10	88.0000	88.7500	86.3800	86.9100	+0.416%	3,721,507	-5.247%
2026-09-09	85.6400	87.0800	84.7400	86.5500	+2.426%	5,196,766	-4.853%
2026-09-08	85.5000	86.9600	83.8600	84.5000	-0.130%	5,140,028	-2.544%
2026-09-04	83.6700	85.0450	83.0100	84.6100	+0.273%	2,363,065	-2.671%
2026-09-03	85.3000	85.6400	83.2300	84.3800	-1.171%	2,604,063	-2.406%
2026-09-02	84.6500	86.1100	83.0501	85.3800	+0.982%	3,482,790	-3.549%
2026-09-01	82.9000	84.6200	81.6600	84.5500	+4.010%	4,010,629	-2.602%
2026-08-31	82.2700	82.9564	78.9700	81.2900	-0.307%	5,425,821	+1.304%
2026-08-28	80.0900	81.6800	79.2200	81.5400	+3.085%	3,606,473	+0.993%
2026-08-27	79.8700	80.9100	79.0200	79.1000	-1.236%	2,726,481	+4.109%
2026-08-26	78.9200	80.5150	78.2200	80.0900	+1.175%	2,551,904	+2.822%
2026-08-25	77.5400	79.6400	75.8600	79.1600	+1.279%	4,226,235	+4.030%
2026-08-24	80.3000	80.3323	77.3900	78.1600	-2.665%	3,496,780	+5.361%
2026-08-21	82.3500	83.3900	79.1300	80.3000	-1.714%	3,959,388	+2.553%
2026-08-20	80.9600	83.8350	80.9600	81.7000	+1.164%	3,388,540	+0.796%
2026-08-19	82.3000	83.0500	80.6419	80.7600	-2.050%	3,510,416	+1.969%
2026-08-18	82.1200	83.2650	81.0100	82.4500	+1.427%	3,513,679	-0.121%
2026-08-17	80.3900	81.7300	80.2750	81.2900	+1.044%	3,468,899	+1.304%
2026-08-14	80.4400	81.0550	79.8600	80.4500	+0.374%	2,065,877	+2.362%
2026-08-13	79.9100	81.0500	79.6600	80.1500	+0.527%	2,686,602	+2.745%
2026-08-12	80.0000	80.7800	79.2700	79.7300	-0.907%	4,830,185	+3.286%
2026-08-11	80.2200	80.9050	79.2700	80.4600	-0.037%	3,523,246	+2.349%
2026-08-10	76.2200	80.6400	76.2200	80.4900	+5.092%	5,510,299	+2.311%
2026-08-07	76.9300	77.5900	75.7700	76.5900	-1.187%	3,083,486	+7.521%
2026-08-06	78.5900	79.3700	77.0900	77.5100	-0.090%	4,386,610	+6.244%
2026-08-05	81.8500	82.9399	77.5300	77.5800	-2.867%	5,628,872	+6.148%
2026-08-04	78.0900	80.2200	77.5300	79.8700	+2.319%	5,074,065	+3.105%
2026-08-03	78.9000	78.9700	77.3000	78.0600	-1.526%	4,238,884	+5.496%
2026-07-31	80.3000	80.4400	79.1700	79.2700	-1.662%	7,588,486	+3.885%
2026-07-30	80.4100	81.2900	78.9300	80.6100	+0.286%	3,259,489	+2.159%
2026-07-29	84.0400	84.1600	80.0700	80.3800	-3.366%	5,106,292	+2.451%
2026-07-28	83.8200	84.6300	82.1150	83.1800	-0.012%	4,612,136	-0.998%
2026-07-27	84.4300	84.5000	82.4900	83.1900	-3.177%	3,733,805	-1.010%
2026-07-24	86.6100	87.2100	85.7800	85.9200	-0.498%	2,315,468	-4.155%
2026-07-23	87.3200	88.4600	86.0850	86.3500	-1.111%	2,573,868	-4.632%
2026-07-22	87.0000	87.6700	86.2100	87.3200	+1.299%	3,702,087	-5.692%
2026-07-21	86.3900	87.3250	85.4615	86.2000	+0.619%	3,669,939	-4.466%
2026-07-20	84.6100	86.2000	84.5200	85.6700	-0.268%	3,181,887	-3.875%
2026-07-17	83.7000	86.0000	83.7000	85.9000	+3.494%	4,330,799	-4.133%
2026-07-16	82.6000	83.5000	82.2350	83.0000	+0.851%	2,183,633	-0.783%
2026-07-15	82.2100	82.7200	81.4600	82.3000	+0.024%	2,421,672	+0.061%
2026-07-14	83.0000	83.0000	81.4400	82.2800	+0.293%	2,317,227	+0.085%
2026-07-13	81.1600	82.4700	80.7300	82.0400	+2.027%	2,700,733	+0.378%
2026-07-10	79.2200	80.5500	79.0100	80.4100	+1.811%	2,970,793	+2.413%
2026-07-09	79.6100	80.8500	78.9000	78.9800	-1.632%	3,112,073	+4.267%
2026-07-08	79.8000	80.5700	79.2500	80.2900	+2.673%	3,526,600	+2.566%
2026-07-07	78.7500	79.0091	76.7300	78.2000	+0.346%	4,442,781	+5.307%
2026-07-06	76.9800	78.1700	76.5040	77.9300	+1.485%	3,145,020	+5.672%
2026-07-02	76.7000	77.4900	76.0500	76.7900	+0.235%	2,595,787	+7.241%
2026-07-01	76.2900	76.8400	75.2800	76.6100	+0.275%	2,792,101	+7.492%
2026-06-30	77.3700	77.7900	76.0200	76.4000	-0.611%	2,970,166	+7.788%
2026-06-29	77.0900	77.7950	76.4300	76.8700	+0.104%	3,019,456	+7.129%
2026-06-26	76.4400	78.1300	76.2800	76.7900	+0.327%	4,072,547	+7.241%
2026-06-25	74.8000	76.6200	74.6500	76.5400	+1.945%	4,129,711	+7.591%
2026-06-24	75.9750	75.9750	71.6200	75.0800	-1.002%	5,438,779	+9.683%
2026-06-23	76.0300	76.7500	75.6800	75.8400	-0.590%	3,369,618	+8.584%
2026-06-22	75.4500	76.5200	74.5201	76.2900	+1.585%	3,567,709	+7.943%
2026-06-18	76.6600	76.6600	74.2800	75.1000	-1.830%	8,293,073	+9.654%
2026-06-17	77.5000	77.5000	75.6000	76.5000	-1.948%	3,450,335	+7.647%
2026-06-16	79.0500	79.2450	77.5200	78.0200	-1.577%	2,875,551	+5.550%
2026-06-15	79.0600	79.4150	77.7200	79.2700	-1.209%	3,456,719	+3.885%
2026-06-12	79.1700	80.2500	78.1841	80.2400	+1.698%	2,033,579	+2.630%
2026-06-11	81.6400	81.6400	78.8600	78.9000	-2.928%	3,379,947	+4.373%
2026-06-10	80.4900	82.5500	80.1200	81.2800	+1.448%	3,086,062	+1.316%
2026-06-09	80.0000	80.3800	79.0700	80.1200	-0.125%	2,951,639	+2.783%
2026-06-08	82.0100	82.6900	80.1850	80.2200	-0.865%	3,645,944	+2.655%
2026-06-05	83.0000	83.1850	80.8650	80.9200	-2.939%	3,513,020	+1.767%
2026-06-04	83.1300	84.7400	82.5600	83.3700	-0.880%	2,689,071	-1.223%
2026-06-03	82.9000	85.3700	82.4300	84.1100	+2.001%	3,559,593	-2.092%
2026-06-02	82.8600	83.5950	81.6500	82.4600	-0.194%	4,202,012	-0.133%
2026-06-01	79.7200	82.8300	79.0500	82.6200	+3.560%	2,983,065	-0.327%
2026-05-29	79.9100	80.7900	79.5400	79.7800	-0.325%	5,862,604	+3.221%
2026-05-28	79.0500	81.0600	79.0500	80.0400	+0.616%	3,683,724	+2.886%
2026-05-27	77.8500	80.3800	77.2600	79.5500	+1.974%	3,954,049	+3.520%
2026-05-26	77.8500	79.2300	76.8500	78.0100	+0.632%	3,308,291	+5.563%
2026-05-22	77.2800	78.6100	77.0600	77.5200	+0.519%	2,468,399	+6.231%
2026-05-21	77.8700	78.8100	77.0250	77.1200	-0.554%	3,411,604	+6.782%
2026-05-20	79.0100	79.2000	77.0600	77.5500	-2.318%	3,654,844	+6.190%
2026-05-19	80.8000	80.9000	78.2600	79.3900	-1.879%	4,489,653	+3.728%
2026-05-18	80.8800	81.3750	79.1900	80.9100	+0.634%	3,087,921	+1.780%
2026-05-15	81.0200	81.8800	79.4300	80.4000	-1.241%	4,574,989	+2.425%
2026-05-14	82.7900	82.7900	81.0000	81.4100	-1.785%	2,717,825	+1.155%
2026-05-13	81.2700	83.1000	80.6600	82.8900	+2.676%	4,139,977	-0.651%
2026-05-12	80.0000	81.8700	79.3900	80.7300	+1.115%	4,293,781	+2.007%
2026-05-11	78.0900	79.9100	78.0000	79.8400	+2.807%	3,377,589	+3.144%
2026-05-08	77.5650	78.2900	77.0600	77.6600	+0.168%	2,917,063	+6.039%
2026-05-07	78.4000	79.7199	76.6400	77.5300	-0.628%	4,879,596	+6.217%
2026-05-06	79.1100	79.5000	76.0000	78.0200	-1.477%	5,584,461	+5.550%
2026-05-05	76.2700	81.7500	75.6300	79.1900	+3.829%	9,815,234	+3.990%
2026-05-04	75.0000	77.3700	74.6183	76.2700	+1.775%	5,003,433	+7.972%
2026-05-01	74.6400	75.4450	74.0556	74.9400	+0.537%	3,823,652	+9.888%
2026-04-30	73.9200	75.7800	73.3926	74.5400	+0.364%	5,001,727	+10.478%
2026-04-29	73.1450	74.8900	73.1450	74.2700	+2.019%	5,136,035	+10.879%
2026-04-28	71.5800	72.9200	70.6600	72.8000	+3.204%	3,823,845	+13.118%
2026-04-27	69.5100	70.7400	69.2601	70.5400	+1.892%	4,208,780	+16.742%
2026-04-24	70.0300	70.2650	68.6700	69.2300	-1.142%	1,934,080	+18.951%
2026-04-23	69.4500	70.5150	69.4500	70.0300	+0.864%	2,076,185	+17.592%
2026-04-22	70.1100	70.5200	69.1600	69.4300	-0.573%	2,182,334	+18.609%
2026-04-21	68.6800	69.9200	68.0252	69.8300	+2.135%	2,906,560	+17.929%
2026-04-20	67.6700	68.4700	67.3000	68.3700	+1.984%	3,487,676	+20.448%
2026-04-17	66.9500	67.2500	66.0600	67.0400	-2.388%	4,257,236	+22.837%
2026-04-16	67.1700	68.7200	66.7100	68.6800	+2.584%	3,033,009	+19.904%
2026-04-15	68.3500	68.6400	66.8600	66.9500	-2.745%	3,245,148	+23.002%
2026-04-14	69.6500	69.9000	68.5800	68.8400	-1.404%	2,831,924	+19.625%
2026-04-13	70.5400	70.9900	69.1000	69.8200	+0.129%	2,663,553	+17.946%
2026-04-10	70.5300	71.1400	69.4900	69.7300	-0.881%	2,918,456	+18.098%
2026-04-09	71.6300	72.6550	69.8500	70.3500	-1.910%	3,170,795	+17.058%
2026-04-08	68.8200	71.7600	67.6700	71.7200	-0.596%	3,824,892	+14.822%
2026-04-07	73.3800	73.6900	71.6200	72.1500	-1.676%	2,679,527	+14.137%
2026-04-06	73.5100	73.8300	72.6100	73.3800	-0.610%	1,772,653	+12.224%
2026-04-02	72.7600	73.9850	72.0700	73.8300	+2.017%	3,406,736	+11.540%
2026-04-01	73.3200	73.8400	71.6800	72.3700	-0.440%	3,825,046	+13.790%
2026-03-31	72.1300	73.3500	71.6300	72.6900	+1.310%	4,043,408	+13.289%
2026-03-30	73.1700	74.0900	71.5700	71.7500	-0.665%	4,062,415	+14.774%
2026-03-27	72.0000	74.1900	71.7100	72.2300	-0.138%	6,175,599	+14.011%
2026-03-26	71.4900	73.6800	71.2300	72.3300	+0.935%	3,464,763	+13.853%
2026-03-25	70.9000	71.8900	70.4900	71.6600	+0.308%	2,906,189	+14.918%
2026-03-24	68.3700	71.5950	68.1100	71.4400	+5.074%	2,921,949	+15.272%
2026-03-23	66.2400	68.4700	65.9400	67.9900	+2.750%	3,417,274	+21.121%
2026-03-20	68.8200	68.8200	65.0700	66.1700	-3.598%	16,669,595	+24.452%
2026-03-19	70.4200	70.6200	68.1334	68.6400	-3.147%	5,365,742	+19.974%
2026-03-18	72.0000	72.1900	70.8600	70.8700	-1.733%	3,812,493	+16.199%
2026-03-17	71.3700	73.1300	70.9900	72.1200	+1.936%	3,916,128	+14.185%
2026-03-16	71.9000	72.1500	70.3600	70.7500	-1.709%	4,235,700	+16.396%
2026-03-13	73.5000	73.7000	71.4028	71.9800	-0.717%	4,379,207	+14.407%
2026-03-12	71.5000	73.7200	70.5200	72.5000	+2.358%	5,544,294	+13.586%
2026-03-11	68.9300	71.4287	68.9100	70.8300	+2.075%	5,840,134	+16.264%
2026-03-10	68.4900	69.8500	67.0900	69.3900	+2.164%	5,133,627	+18.677%
2026-03-09	67.5100	68.7400	66.3101	67.9200	+0.712%	3,646,376	+21.246%
2026-03-06	66.9400	68.0300	65.5000	67.4400	+1.368%	3,399,467	+22.109%
2026-03-05	67.0200	67.0700	65.9600	66.5300	-1.026%	2,874,110	+23.779%
2026-03-04	68.3000	68.5000	66.7200	67.2200	-1.133%	2,453,519	+22.508%
2026-03-03	68.4400	68.6499	67.1700	67.9900	-2.327%	3,012,049	+21.121%
2026-03-02	69.5000	70.4800	68.2732	69.6100	+0.826%	3,032,053	+18.302%
2026-02-27	67.4300	69.1000	66.8300	69.0400	+2.403%	5,089,601	+19.279%
2026-02-26	67.4100	68.2590	66.8100	67.4200	-0.044%	2,726,011	+22.145%
2026-02-25	68.0700	68.5700	65.8801	67.4500	-0.838%	2,677,597	+22.090%
2026-02-24	67.6500	68.7200	66.8800	68.0200	+0.488%	2,350,671	+21.067%
2026-02-23	67.8600	69.3900	67.4300	67.6900	-0.280%	2,183,907	+21.658%
2026-02-20	69.0000	69.2000	67.6000	67.8800	-1.423%	2,697,762	+21.317%
2026-02-19	67.6900	68.9800	67.2200	68.8600	+1.985%	2,750,646	+19.590%
2026-02-18	68.2300	68.8600	67.2000	67.5200	-1.531%	3,578,576	+21.964%
2026-02-17	68.7700	69.1500	66.5500	68.5700	-1.352%	3,993,303	+20.096%
2026-02-13	69.1300	70.0600	68.3700	69.5100	+0.014%	3,063,795	+18.472%
2026-02-12	69.2700	70.0900	68.5900	69.5000	+0.289%	3,508,178	+18.489%
2026-02-11	68.9000	69.9400	68.4500	69.3000	+0.991%	6,428,784	+18.831%
2026-02-10	67.5900	68.6800	67.2600	68.6200	+1.886%	3,194,654	+20.009%
2026-02-09	66.3400	67.5700	65.5000	67.3500	+1.538%	3,275,105	+22.272%
2026-02-06	65.3700	67.8100	65.2150	66.3300	+1.376%	2,761,759	+24.152%
2026-02-05	67.5600	67.5600	64.8600	65.4300	-2.836%	3,169,658	+25.860%
2026-02-04	67.1200	67.8800	66.5300	67.3400	-0.074%	5,968,672	+22.290%
2026-02-03	62.4200	68.2400	62.4000	67.3900	-1.014%	7,404,880	+22.199%
2026-02-02	67.1800	68.3700	66.7700	68.0800	+1.144%	5,607,930	+20.961%
2026-01-30	66.5200	67.3400	66.1600	67.3100	+0.583%	5,377,406	+22.344%
2026-01-29	67.9700	69.0600	66.8500	66.9200	-0.712%	5,620,224	+23.057%
2026-01-28	68.8300	69.7500	67.0500	67.4000	-1.216%	3,237,878	+22.181%
2026-01-27	67.2600	68.4500	66.8500	68.2300	+1.277%	2,586,203	+20.695%
2026-01-26	67.8200	67.8900	67.0100	67.3700	-0.207%	2,747,021	+22.235%
2026-01-23	67.5900	68.0585	66.6850	67.5100	+0.581%	3,014,223	+21.982%
2026-01-22	67.8400	68.0500	66.8800	67.1200	-0.857%	3,993,853	+22.691%
2026-01-21	66.0700	67.8400	65.4200	67.7000	+2.763%	3,769,752	+21.640%
2026-01-20	64.9000	66.1700	63.9400	65.8800	+1.074%	4,051,524	+25.000%
2026-01-16	66.0000	66.5300	64.9600	65.1800	-2.088%	3,660,725	+26.342%
2026-01-15	64.4200	66.6300	64.3600	66.5700	+3.050%	5,085,326	+23.704%
2026-01-14	63.6400	65.7050	63.6400	64.6000	+1.925%	5,476,178	+27.477%
2026-01-13	62.2000	63.4200	62.0100	63.3800	+1.897%	2,715,254	+29.931%
2026-01-12	62.2200	62.7450	61.8400	62.2000	+0.420%	2,758,643	+32.395%
2026-01-09	61.7700	62.4200	60.9400	61.9400	+1.226%	3,527,005	+32.951%
2026-01-08	58.1600	62.3800	58.1600	61.1900	+4.563%	4,790,294	+34.581%
2026-01-07	60.2600	60.3750	58.1600	58.5200	-3.257%	3,181,849	+40.721%
2026-01-06	59.9100	61.0550	59.1030	60.4900	+1.527%	4,020,453	+36.138%
2026-01-05	58.4800	59.6600	57.8080	59.5800	+0.898%	3,684,529	+38.218%
2026-01-02	57.4400	59.3500	57.2100	59.0500	+2.714%	2,972,266	+39.458%
2025-12-31	58.1000	58.2600	57.4600	57.4900	-1.169%	1,589,508	+43.242%
2025-12-30	58.2500	58.7100	58.0300	58.1700	-0.086%	2,017,729	+41.568%
2025-12-29	57.9000	58.4400	57.7200	58.2200	+0.535%	1,764,930	+41.446%
2025-12-26	57.7100	57.9500	57.5350	57.9100	+0.225%	1,172,221	+42.203%
2025-12-24	57.8100	58.1000	57.6500	57.7800	+0.539%	767,841	+42.523%
2025-12-23	57.8400	58.0150	57.2900	57.4700	-0.657%	2,073,125	+43.292%
2025-12-22	57.8600	58.3300	57.4800	57.8500	-0.670%	2,328,966	+42.351%
2025-12-19	58.1800	58.7400	57.6500	58.2400	-0.103%	7,828,845	+41.398%
2025-12-18	58.4600	59.0900	58.2850	58.3000	-0.444%	2,871,232	+41.252%
2025-12-17	58.5600	59.3600	58.1200	58.5600	+1.000%	2,901,137	+40.625%
2025-12-16	58.7800	59.6200	57.8900	57.9800	-3.688%	3,847,963	+42.032%
2025-12-15	59.6900	60.3700	59.0500	60.2000	+0.317%	2,646,011	+36.794%
2025-12-12	60.1600	60.5900	59.1200	60.0100	+0.150%	2,996,569	+37.227%
2025-12-11	58.4200	59.9600	58.4200	59.9200	+2.938%	2,427,387	+37.433%
2025-12-10	58.2800	58.9900	57.1700	58.2100	+0.241%	2,961,768	+41.471%
2025-12-09	57.8600	59.1100	57.8000	58.0700	+0.224%	2,543,497	+41.812%
2025-12-08	58.9000	58.9700	57.8600	57.9400	-1.813%	2,428,449	+42.130%
2025-12-05	59.1200	59.5900	58.9650	59.0100	-0.590%	1,925,474	+39.553%
2025-12-04	59.9800	60.0665	57.9500	59.3600	-0.736%	2,924,768	+38.730%
2025-12-03	60.6800	61.1700	59.6600	59.8000	-0.846%	2,239,402	+37.709%
2025-12-02	60.4700	60.6600	59.9650	60.3100	-0.347%	1,800,934	+36.545%
2025-12-01	60.8700	61.3700	60.4300	60.5200	-0.362%	2,449,999	+36.071%
2025-11-28	60.4300	61.0800	60.4100	60.7400	+0.314%	1,139,827	+35.578%
2025-11-26	59.5500	61.0500	59.5500	60.5500	+1.424%	2,159,217	+36.003%
2025-11-25	58.9500	59.8059	58.7400	59.7000	+1.790%	2,315,679	+37.940%
2025-11-24	58.4100	58.9400	57.9400	58.6500	+0.034%	5,781,954	+40.409%
2025-11-21	57.9700	59.2900	57.7350	58.6300	+1.313%	3,103,733	+40.457%
2025-11-20	58.2350	58.9850	57.8500	57.8700	-0.618%	2,997,430	+42.302%
2025-11-19	60.3000	60.5650	56.8000	58.2300	-4.588%	5,265,287	+41.422%
2025-11-18	58.9800	61.1300	58.2500	61.0300	+3.899%	3,312,330	+34.934%
2025-11-17	58.6200	59.7000	58.4300	58.7400	+0.222%	2,404,601	+40.194%
2025-11-14	58.7500	59.7800	58.0550	58.6100	-0.374%	3,103,301	+40.505%
2025-11-13	57.8900	59.7200	57.8500	58.8300	+1.870%	3,691,625	+39.980%
2025-11-12	57.1700	58.1550	57.0200	57.7500	+0.208%	3,130,666	+42.597%
2025-11-11	56.3700	57.6900	56.0200	57.6300	+2.911%	3,394,208	+42.894%
2025-11-10	57.0600	57.0600	55.5800	56.0000	-1.720%	4,063,239	+47.054%
2025-11-07	56.9900	56.9900	56.2200	56.9800	+0.458%	3,740,096	+44.524%
2025-11-06	56.1300	57.3900	56.1300	56.7200	+0.764%	4,019,004	+45.187%
2025-11-05	58.6700	58.7900	56.1200	56.2900	-6.371%	5,743,975	+46.296%
2025-11-04	56.1500	61.9000	55.6000	60.1200	+0.050%	8,265,575	+36.976%
2025-11-03	60.1000	61.0300	59.5500	60.0900	-0.727%	3,877,373	+37.044%
2025-10-31	60.3600	60.8400	59.5950	60.5300	-0.264%	4,037,566	+36.048%
2025-10-30	61.0000	61.3550	60.6200	60.6900	+0.281%	2,521,048	+35.690%
2025-10-29	60.9700	61.3300	60.3900	60.5200	-1.385%	3,183,165	+36.071%
2025-10-28	61.5200	62.1800	61.0800	61.3700	-0.920%	2,104,474	+34.186%
2025-10-27	64.7600	65.0000	61.5050	61.9400	-2.195%	3,409,645	+32.951%
2025-10-24	62.5000	63.8800	62.5000	63.3300	+1.312%	1,916,896	+30.033%
2025-10-23	62.5000	63.0000	61.8950	62.5100	+0.969%	2,047,840	+31.739%
2025-10-22	61.7400	62.8100	61.1750	61.9100	+0.308%	2,193,309	+33.016%
2025-10-21	63.1000	63.3300	61.0700	61.7200	-2.326%	2,822,682	+33.425%
2025-10-20	63.7200	63.9900	62.9201	63.1900	-0.221%	2,124,523	+30.321%
2025-10-17	62.3500	63.3600	61.8600	63.3300	+0.684%	3,048,602	+30.033%
2025-10-16	63.5400	64.1800	62.7950	62.9000	-0.757%	3,638,042	+30.922%
2025-10-15	63.0400	64.5700	62.2200	63.3800	+2.474%	5,344,098	+29.931%
2025-10-14	60.7500	62.3850	58.4200	61.8500	+0.341%	6,127,629	+33.145%
2025-10-13	61.0400	62.4427	60.6600	61.6400	+1.315%	3,609,580	+33.598%
2025-10-10	61.2600	62.0400	60.8000	60.8400	-0.767%	4,527,795	+35.355%
2025-10-09	62.2750	63.1100	61.0500	61.3100	-1.463%	3,706,643	+34.317%
2025-10-08	62.9700	63.5600	60.8100	62.2200	-1.065%	4,711,421	+32.353%
2025-10-07	62.3300	63.4200	62.0700	62.8900	+0.705%	3,486,788	+30.943%
2025-10-06	61.0500	63.1900	60.6109	62.4500	+2.310%	4,057,813	+31.865%
2025-10-03	58.9100	61.2500	58.8300	61.0400	+3.265%	4,260,898	+34.912%
2025-10-02	59.0700	59.5100	58.8900	59.1100	-0.236%	2,725,196	+39.317%
2025-10-01	60.0700	60.3200	58.1700	59.2500	-0.820%	3,650,690	+38.987%
2025-09-30	60.2000	60.5800	59.6900	59.7400	-0.945%	3,233,627	+37.847%
2025-09-29	60.6400	60.6800	59.3500	60.3100	-0.479%	4,268,219	+36.545%
2025-09-26	61.3100	61.5400	59.3600	60.6000	-0.770%	5,878,774	+35.891%
2025-09-25	61.9900	62.2800	61.0200	61.0700	-0.667%	2,939,431	+34.845%
2025-09-24	61.0300	62.0450	60.9050	61.4800	+1.285%	2,537,663	+33.946%
2025-09-23	59.9100	61.6000	59.9100	60.7000	+1.403%	3,624,651	+35.667%
2025-09-22	61.2300	61.3250	58.4600	59.8600	-2.903%	4,342,490	+37.571%
2025-09-19	60.9000	61.8800	60.7400	61.6500	+1.348%	11,658,542	+33.577%
2025-09-18	61.2700	61.2700	60.6300	60.8300	-0.426%	2,837,701	+35.377%
2025-09-17	62.1500	62.6250	61.0550	61.0900	-2.021%	3,084,157	+34.801%
2025-09-16	60.7700	62.9200	59.9150	62.3500	+3.007%	4,665,596	+32.077%
2025-09-15	61.4000	61.5950	60.5100	60.5300	-1.689%	3,085,786	+36.048%
2025-09-12	61.3000	61.7700	61.1550	61.5700	+0.244%	2,289,908	+33.750%
2025-09-11	61.3700	61.6800	60.7900	61.4200	+0.016%	2,909,339	+34.077%
2025-09-10	62.0200	62.2400	59.5700	61.4100	-1.254%	3,606,207	+34.099%
2025-09-09	62.3500	62.7200	62.0550	62.1900	-0.177%	2,317,133	+32.417%
2025-09-08	62.8400	63.2500	61.3900	62.3000	-1.017%	4,161,692	+32.183%
2025-09-05	61.9400	63.0250	61.6527	62.9400	+1.614%	2,656,447	+30.839%
2025-09-04	61.8800	62.1900	61.3400	61.9400	+0.356%	2,691,225	+32.951%
2025-09-03	61.7600	61.7800	61.1217	61.7200	-0.532%	3,028,672	+33.425%
2025-09-02	62.5500	62.8128	61.6200	62.0500	-0.942%	3,837,980	+32.716%
2025-08-29	62.5500	63.0600	62.2100	62.6400	-0.032%	2,760,640	+31.466%
2025-08-28	62.8200	62.9100	61.9600	62.6600	-0.080%	3,507,083	+31.424%
2025-08-27	62.6000	63.1800	62.1700	62.7100	-0.175%	2,896,175	+31.319%
2025-08-26	63.9350	63.9350	62.6300	62.8200	-2.165%	4,715,379	+31.089%
2025-08-25	62.9300	64.3800	62.6700	64.2100	+2.050%	3,365,294	+28.251%
2025-08-22	61.3500	63.3950	60.9700	62.9200	+2.945%	5,237,475	+30.880%
2025-08-21	60.7100	61.7200	60.2600	61.1200	+0.642%	4,190,456	+34.735%
2025-08-20	59.7800	60.7500	59.6500	60.7300	+1.284%	4,485,477	+35.600%
2025-08-19	59.7000	60.0200	58.9600	59.9600	+0.486%	3,475,509	+37.342%
2025-08-18	59.5900	59.8150	59.2700	59.6700	-0.134%	3,654,544	+38.009%
2025-08-15	59.5000	59.7790	58.9700	59.7500	+0.725%	2,935,937	+37.824%
2025-08-14	60.0000	60.0700	58.8200	59.3200	-0.836%	3,571,596	+38.823%
2025-08-13	58.5000	59.8250	57.4900	59.8200	+2.152%	4,223,985	+37.663%
2025-08-12	58.4700	59.6800	58.1500	58.5600	+0.480%	3,844,803	+40.625%
2025-08-11	58.4000	58.8800	57.8300	58.2800	+0.761%	3,063,296	+41.301%
2025-08-08	58.4100	58.7100	57.6800	57.8400	-0.035%	2,694,402	+42.376%
2025-08-07	57.4100	58.0400	56.5615	57.8600	+1.992%	3,943,621	+42.326%
2025-08-06	58.2400	58.7800	56.6900	56.7300	-1.545%	4,889,936	+45.161%
2025-08-05	54.5500	57.7300	54.5500	57.6200	+5.997%	5,761,264	+42.919%
2025-08-04	54.2400	54.5200	53.5600	54.3600	+0.947%	2,531,041	+51.490%
2025-08-01	54.1500	54.5000	52.9600	53.8500	-0.609%	2,583,504	+52.925%
2025-07-31	54.7700	55.0150	53.9700	54.1800	-1.848%	3,986,398	+51.993%
2025-07-30	54.3800	55.9000	54.2650	55.2000	+1.845%	3,352,722	+49.185%
2025-07-29	54.9700	54.9700	53.8050	54.2000	-1.023%	3,370,914	+51.937%
2025-07-28	54.9300	55.0000	54.3100	54.7600	-1.066%	1,751,638	+50.383%
2025-07-25	55.2600	55.4300	54.0688	55.3500	-0.270%	2,684,327	+48.780%
2025-07-24	56.1300	56.2200	55.4301	55.5000	-1.281%	2,347,084	+48.378%
2025-07-23	55.5300	56.3900	55.4050	56.2200	+1.462%	2,589,581	+46.478%
2025-07-22	54.1300	55.4650	54.0950	55.4100	+2.327%	2,365,600	+48.619%
2025-07-21	54.6000	55.0500	54.1300	54.1500	-0.441%	2,069,985	+52.078%
2025-07-18	53.6300	54.4400	53.4401	54.3900	+1.588%	2,983,040	+51.407%
2025-07-17	53.0700	53.7499	52.2300	53.5400	-0.852%	4,504,147	+53.810%
2025-07-16	53.5800	54.1200	53.3010	54.0000	+0.503%	3,487,347	+52.500%
2025-07-15	54.0900	54.2500	53.5202	53.7300	-1.050%	3,549,162	+53.266%
2025-07-14	54.7700	54.9800	53.9500	54.3000	-1.165%	2,313,677	+51.657%
2025-07-11	54.5800	55.1400	54.1100	54.9400	+0.091%	2,190,095	+49.891%
2025-07-10	54.0300	55.5800	53.5100	54.8900	+1.648%	3,013,627	+50.027%
2025-07-09	54.5400	54.6800	53.2100	54.0000	-1.008%	3,184,571	+52.500%
2025-07-08	54.6100	55.3100	54.4100	54.5500	+0.055%	3,015,456	+50.962%
2025-07-07	54.8800	55.4700	54.4650	54.5200	-1.428%	2,761,184	+51.045%
2025-07-03	56.0000	56.3700	54.8800	55.3100	-1.055%	2,259,866	+48.888%
2025-07-02	54.9000	55.9800	54.2950	55.9000	+2.663%	4,662,350	+47.317%
2025-07-01	52.6800	54.6200	52.5700	54.4500	+3.164%	5,012,212	+51.240%
2025-06-30	52.0000	53.1300	51.6500	52.7800	+1.539%	4,198,827	+56.025%
2025-06-27	53.1750	53.2750	51.3400	51.9800	-2.238%	4,770,110	+58.426%
2025-06-26	52.5700	53.5500	52.4800	53.1700	+1.663%	3,598,277	+54.881%
2025-06-25	52.6500	52.9100	51.7100	52.3000	-1.190%	4,524,873	+57.457%
2025-06-24	52.4000	53.3300	52.3500	52.9300	+0.208%	4,966,083	+55.583%
2025-06-23	53.3400	53.8800	52.6800	52.8200	-1.474%	3,640,881	+55.907%
2025-06-20	54.2900	54.4500	53.3200	53.6100	-0.704%	8,469,944	+53.609%
2025-06-18	54.0700	55.0450	53.9200	53.9900	-0.203%	4,620,945	+52.528%
2025-06-17	53.9800	54.8800	53.7302	54.1000	-0.111%	5,309,591	+52.218%
2025-06-16	52.2900	54.6400	52.2500	54.1600	+4.154%	8,322,347	+52.049%
2025-06-13	49.7500	52.4100	49.5800	52.0000	+4.712%	7,556,592	+58.365%
2025-06-12	48.3600	49.7100	48.2000	49.6600	+2.034%	3,330,343	+65.828%
2025-06-11	48.8900	48.9120	48.3650	48.6700	-0.144%	3,330,370	+69.201%
2025-06-10	48.0000	48.9298	47.9800	48.7400	+1.754%	2,820,034	+68.958%
2025-06-09	47.4900	48.0600	47.4200	47.9000	+1.012%	2,332,213	+71.921%
2025-06-06	47.4200	47.7700	47.2500	47.4200	+0.937%	2,169,939	+73.661%
2025-06-05	47.3700	47.4500	46.8100	46.9800	-0.550%	2,288,203	+75.287%
2025-06-04	47.1800	47.4700	46.8500	47.2400	-0.085%	3,223,484	+74.323%
2025-06-03	47.9400	47.9400	46.8200	47.2800	-1.705%	3,690,380	+74.175%
2025-06-02	48.2700	48.2700	47.2800	48.1000	-0.352%	2,648,191	+71.206%
2025-05-30	48.0900	48.3650	47.5700	48.2700	-0.207%	4,963,171	+70.603%
2025-05-29	48.3800	48.6500	47.9350	48.3700	+0.041%	1,812,898	+70.250%
2025-05-28	48.6400	48.7350	48.2100	48.3500	-0.576%	2,229,402	+70.321%
2025-05-27	48.3100	48.7200	47.9000	48.6300	+1.439%	2,011,762	+69.340%
2025-05-23	47.6000	48.0600	47.2500	47.9400	-0.042%	1,674,732	+71.777%
2025-05-22	47.8400	48.1600	47.3700	47.9600	-0.704%	2,573,620	+71.706%
2025-05-21	49.6800	49.6800	48.1850	48.3000	-3.708%	2,805,033	+70.497%
2025-05-20	50.0000	50.5400	49.6850	50.1600	+0.300%	2,468,037	+64.175%
2025-05-19	50.7300	50.8900	49.7800	50.0100	-0.239%	3,395,478	+64.667%
2025-05-16	48.9100	50.1550	48.7300	50.1300	+2.599%	3,227,629	+64.273%
2025-05-15	49.1100	49.1950	47.6100	48.8600	-1.113%	4,177,780	+68.543%
2025-05-14	50.6950	50.6950	49.3950	49.4100	-2.525%	2,897,008	+66.667%
2025-05-13	49.7000	51.3800	49.5100	50.6900	+1.583%	4,538,726	+62.458%
2025-05-12	49.4200	50.3700	49.1500	49.9000	+2.823%	4,470,109	+65.030%
2025-05-09	47.6300	48.6300	47.4031	48.5300	+1.740%	3,080,014	+69.689%
2025-05-08	47.1000	47.9700	47.1000	47.7000	-0.376%	3,126,464	+72.642%
2025-05-07	48.2400	48.4300	47.4100	47.8800	-0.911%	4,618,316	+71.992%
2025-05-06	48.3300	49.8000	47.7100	48.3200	+1.726%	4,916,933	+70.426%
2025-05-05	47.4000	47.8000	47.2600	47.5000	-0.731%	3,168,820	+73.368%
2025-05-02	48.1000	48.1500	47.3300	47.8500	+0.567%	2,691,054	+72.100%
2025-05-01	47.4700	48.2200	47.2200	47.5800	-0.356%	2,246,793	+73.077%
2025-04-30	47.7900	47.8900	47.1300	47.7500	-0.063%	4,367,069	+72.461%
2025-04-29	47.9200	48.1050	47.5600	47.7800	-0.562%	1,903,209	+72.352%
2025-04-28	48.2500	48.6450	47.5998	48.0500	-0.415%	2,095,325	+71.384%
2025-04-25	48.7500	48.7500	47.8704	48.2500	-1.087%	2,261,751	+70.674%
2025-04-24	47.9900	48.8400	47.6450	48.7800	+1.372%	2,151,934	+68.819%
2025-04-23	48.5600	49.0350	47.7800	48.1200	-0.865%	2,203,008	+71.135%
2025-04-22	48.4800	49.1300	48.2300	48.5400	+0.936%	3,166,688	+69.654%
2025-04-21	47.8300	48.1200	47.2100	48.0900	+0.565%	3,130,307	+71.241%
2025-04-17	46.4100	47.8880	46.4100	47.8200	+3.664%	3,503,372	+72.208%
2025-04-16	46.2100	47.0350	45.8650	46.1300	+0.130%	4,132,478	+78.517%
2025-04-15	46.5550	46.5550	45.4200	46.0700	-0.775%	2,723,747	+78.750%
2025-04-14	46.0400	46.7050	45.4400	46.4300	+1.287%	2,663,843	+77.364%
2025-04-11	44.7300	46.0100	44.4200	45.8400	+3.058%	3,950,492	+79.647%
2025-04-10	44.3800	44.7800	43.1850	44.4800	+0.225%	5,105,744	+85.139%
2025-04-09	41.3100	44.6709	40.9800	44.3800	+6.198%	5,982,401	+85.557%
2025-04-08	43.7500	44.0800	41.1700	41.7900	-2.769%	4,504,169	+97.057%
2025-04-07	42.7600	44.9000	42.3500	42.9800	-0.785%	6,206,869	+91.601%
2025-04-04	45.7500	46.0750	43.0100	43.3200	-8.934%	6,807,317	+90.097%
2025-04-03	48.0200	48.1400	47.1400	47.5700	-0.834%	3,909,942	+73.113%
2025-04-02	48.1400	48.3500	47.2000	47.9700	-0.498%	2,655,666	+71.670%