Dark

AGM
Federal Agricultural Mortgage Corporation
stock NYSE

At Close

Jul 28, 2026 3:59:44 PM EDT

212.87USD+1.857%(+3.88)116,347

131.51Bid 253.70Ask 122.19Spread

Pre-market

0.00USD-100.000%(-209.51)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

208.99USD-0.045%(-0.10)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	211.4400	213.7100	206.0000	212.6400	+1.746%	116,521	0.000%
2026-07-27	211.6400	214.8800	208.9800	208.9900	-0.248%	84,955	+1.746%
2026-07-24	207.6200	210.3000	204.8400	209.5100	+1.966%	79,958	+1.494%
2026-07-23	206.7500	206.7500	204.3500	205.4700	-1.207%	151,936	+3.490%
2026-07-22	207.5400	208.7750	205.6400	207.9800	+0.130%	97,725	+2.241%
2026-07-21	206.3400	208.1400	201.8500	207.7100	+0.811%	117,258	+2.374%
2026-07-20	206.4300	209.5000	206.0200	206.0400	+0.263%	118,137	+3.203%
2026-07-17	204.6300	209.9900	202.6150	205.5000	-0.354%	112,569	+3.474%
2026-07-16	197.8500	206.5700	197.8500	206.2300	+5.171%	101,253	+3.108%
2026-07-15	200.7200	201.0300	192.6700	196.0900	-1.403%	121,823	+8.440%
2026-07-14	202.3300	205.0800	198.6000	198.8800	-1.870%	158,401	+6.919%
2026-07-13	200.2700	204.9500	199.9700	202.6700	+0.069%	311,871	+4.919%
2026-07-10	200.0900	202.9500	200.0900	202.5300	+1.336%	101,552	+4.992%
2026-07-09	198.5500	200.5550	196.6200	199.8600	+1.006%	82,460	+6.394%
2026-07-08	199.5200	199.9299	195.9001	197.8700	-1.198%	160,350	+7.464%
2026-07-07	199.8500	203.0300	199.3500	200.2700	-0.299%	80,591	+6.177%
2026-07-06	201.3800	204.1900	200.2900	200.8700	-0.035%	114,167	+5.860%
2026-07-02	203.3100	204.0000	198.4800	200.9400	-1.068%	132,966	+5.823%
2026-07-01	200.3300	203.4100	198.8900	203.1100	+1.927%	116,311	+4.692%
2026-06-30	194.8200	201.6900	194.5750	199.2700	+2.484%	113,608	+6.709%
2026-06-29	195.0000	195.0000	191.6600	194.4400	-0.256%	200,215	+9.360%
2026-06-26	192.0800	197.5000	192.0800	194.9400	+0.859%	388,442	+9.080%
2026-06-25	193.5700	196.1800	191.6650	193.2800	+0.322%	100,381	+10.017%
2026-06-24	188.6500	195.1100	188.0250	192.6600	+1.732%	178,582	+10.371%
2026-06-23	183.6100	189.8400	183.5700	189.3800	+3.447%	208,089	+12.282%
2026-06-22	184.8800	185.9000	182.8600	183.0700	-0.218%	83,980	+16.152%
2026-06-18	184.7800	185.8600	182.9600	183.4700	+0.142%	121,691	+15.899%
2026-06-17	183.9700	186.9300	181.8100	183.2100	-0.435%	112,741	+16.064%
2026-06-16	185.4500	187.4400	183.2200	184.0100	+0.300%	110,572	+15.559%
2026-06-15	182.1600	186.3800	181.9500	183.4600	+0.741%	114,361	+15.905%
2026-06-12	182.8100	183.6500	181.1300	182.1100	+0.408%	58,194	+16.765%
2026-06-11	181.6600	182.8200	177.2700	181.3700	+0.817%	121,550	+17.241%
2026-06-10	174.2200	180.6500	172.5150	179.9000	+3.510%	133,938	+18.199%
2026-06-09	182.9200	185.8700	173.7900	173.8000	-4.290%	143,618	+22.348%
2026-06-08	181.6600	185.4500	181.1900	181.5900	+0.332%	159,895	+17.099%
2026-06-05	183.0000	185.2050	180.1750	180.9900	-0.620%	164,677	+17.487%
2026-06-04	177.6300	183.9107	177.6300	182.1200	+4.247%	207,894	+16.758%
2026-06-03	179.6900	179.6900	173.5000	174.7000	-3.507%	160,811	+21.717%
2026-06-02	177.0900	183.7800	177.0900	181.0500	+1.514%	257,390	+17.448%
2026-06-01	177.3300	178.9361	176.1650	178.3500	+0.315%	140,980	+19.226%
2026-05-29	179.4900	182.1100	176.1300	177.7900	-0.953%	193,978	+19.602%
2026-05-28	176.3000	180.1800	176.3000	179.5000	+0.928%	149,245	+18.462%
2026-05-27	180.1500	181.0800	177.0100	177.8500	-0.665%	88,640	+19.561%
2026-05-26	178.0000	180.3000	176.3000	179.0400	+0.805%	109,438	+18.767%
2026-05-22	177.7000	178.9687	176.7301	177.6100	+0.339%	52,831	+19.723%
2026-05-21	175.4900	178.0000	171.8400	177.0100	+0.970%	107,025	+20.129%
2026-05-20	170.9500	175.5000	170.9500	175.3100	+2.269%	109,448	+21.294%
2026-05-19	174.4500	174.8999	170.7700	171.4200	-1.894%	108,678	+24.046%
2026-05-18	173.3600	177.0000	173.3600	174.7300	+0.819%	146,376	+21.696%
2026-05-15	176.0000	176.0000	171.7400	173.3100	-1.366%	112,468	+22.693%
2026-05-14	173.3100	176.6100	173.2000	175.7100	+2.586%	125,215	+21.018%
2026-05-13	177.6100	178.2800	170.9650	171.2800	-3.991%	115,126	+24.148%
2026-05-12	178.0900	180.6000	175.1300	178.4000	+0.819%	82,959	+19.193%
2026-05-11	181.1600	182.0500	175.1600	176.9500	-2.232%	123,898	+20.170%
2026-05-08	183.5100	185.0150	179.8400	180.9900	-0.898%	104,623	+17.487%
2026-05-07	179.3500	183.1575	179.1500	182.6300	+2.085%	83,115	+16.432%
2026-05-06	177.9900	186.5000	174.6400	178.9000	+4.449%	167,233	+18.860%
2026-05-05	171.7800	175.2700	170.2650	171.2800	+0.440%	118,303	+24.148%
2026-05-04	173.7400	174.5500	168.9400	170.5300	-2.415%	112,939	+24.694%
2026-05-01	175.4300	177.5100	172.6000	174.7500	+0.547%	169,849	+21.682%
2026-04-30	171.3900	175.5800	171.3900	173.8000	+0.847%	78,201	+22.348%
2026-04-29	173.6200	177.9999	169.9000	172.3400	-1.385%	104,207	+23.384%
2026-04-28	176.5000	178.1650	173.5700	174.7600	-0.228%	71,464	+21.675%
2026-04-27	172.7600	176.9700	172.7600	175.1600	+1.097%	52,872	+21.398%
2026-04-24	172.8800	176.1199	171.8100	173.2600	-0.081%	98,293	+22.729%
2026-04-23	174.0500	175.2300	172.0600	173.4000	-0.058%	52,223	+22.630%
2026-04-22	171.8900	173.7400	170.9598	173.5000	+1.426%	56,963	+22.559%
2026-04-21	175.0000	177.9999	170.9950	171.0600	-2.128%	70,961	+24.307%
2026-04-20	172.0000	175.6700	171.4000	174.7800	+1.463%	94,051	+21.662%
2026-04-17	166.2600	173.5000	164.8075	172.2600	+5.075%	176,406	+23.441%
2026-04-16	165.4800	166.5200	163.2001	163.9400	-0.787%	122,300	+29.706%
2026-04-15	163.7700	165.7900	163.1600	165.2400	+1.325%	62,281	+28.686%
2026-04-14	161.4600	164.0650	161.4200	163.0800	+1.198%	87,694	+30.390%
2026-04-13	157.2000	161.2900	156.2600	161.1500	+1.890%	90,297	+31.952%
2026-04-10	158.2600	160.0000	157.2300	158.1600	+0.254%	74,533	+34.446%
2026-04-09	154.6000	158.2600	153.9800	157.7600	+1.187%	108,354	+34.787%
2026-04-08	155.5200	157.7000	154.2150	155.9100	+2.823%	199,230	+36.386%
2026-04-07	151.5300	153.2800	148.1360	151.6300	-0.407%	53,927	+40.236%
2026-04-06	150.0700	152.5000	150.0700	152.2500	+1.297%	69,680	+39.665%
2026-04-02	146.4000	150.9900	146.3750	150.3000	+1.117%	70,789	+41.477%
2026-04-01	148.6700	151.2000	146.7350	148.6400	+0.195%	70,790	+43.057%
2026-03-31	146.2200	148.7800	144.9950	148.3500	+2.764%	98,642	+43.337%
2026-03-30	142.0000	145.8200	141.9300	144.3600	+1.935%	66,917	+47.298%
2026-03-27	143.1000	144.0950	141.0000	141.6200	-2.647%	83,184	+50.148%
2026-03-26	144.3700	146.1650	142.5001	145.4700	+0.664%	81,584	+46.174%
2026-03-25	145.1700	145.1700	141.9901	144.5100	+0.858%	96,336	+47.146%
2026-03-24	142.0000	143.8700	141.0000	143.2800	+0.371%	74,966	+48.409%
2026-03-23	142.8100	145.7200	141.6600	142.7500	+1.790%	104,479	+48.960%
2026-03-20	138.6500	142.4088	136.7300	140.2400	+0.892%	629,551	+51.626%
2026-03-19	139.8900	143.1500	136.5700	139.0000	-1.320%	158,071	+52.978%
2026-03-18	146.6900	148.6250	140.8600	140.8600	-4.547%	144,642	+50.958%
2026-03-17	150.0500	152.0300	146.6100	147.5700	-1.469%	201,230	+44.094%
2026-03-16	151.4500	153.5300	149.4250	149.7700	-1.175%	95,710	+41.978%
2026-03-13	153.4200	154.7950	150.6600	151.5500	-0.007%	85,592	+40.310%
2026-03-12	154.9000	155.5000	150.7400	151.5600	-3.225%	103,374	+40.301%
2026-03-11	160.1300	160.1300	155.6000	156.6100	-2.539%	71,259	+35.777%
2026-03-10	159.8700	163.2000	158.4500	160.6900	-0.477%	81,584	+32.329%
2026-03-09	159.0800	162.3250	156.8450	161.4600	+0.236%	106,687	+31.698%
2026-03-06	159.7200	162.9500	158.0100	161.0800	-0.660%	157,720	+32.009%
2026-03-05	161.1200	164.1400	160.3750	162.1500	+1.502%	121,597	+31.138%
2026-03-04	159.1800	162.0000	158.0250	159.7500	+0.327%	72,269	+33.108%
2026-03-03	158.4500	160.1600	154.8900	159.2300	-0.125%	92,516	+33.543%
2026-03-02	155.7900	160.3600	155.2500	159.4300	+1.123%	70,361	+33.375%
2026-02-27	160.0000	161.8600	156.5100	157.6600	-2.823%	142,221	+34.873%
2026-02-26	161.5300	163.1200	160.2100	162.2400	+1.375%	78,789	+31.065%
2026-02-25	159.1300	161.0000	157.9850	160.0400	+1.112%	99,646	+32.867%
2026-02-24	155.6300	159.3732	153.7900	158.2800	+1.722%	128,680	+34.344%
2026-02-23	151.0000	156.2800	146.6900	155.6000	+4.108%	234,139	+36.658%
2026-02-20	161.7300	166.7300	148.5254	149.4600	-14.123%	451,422	+42.272%
2026-02-19	174.1700	175.5100	170.4000	174.0400	-0.349%	92,563	+22.179%
2026-02-18	175.4500	176.8600	174.1550	174.6500	-0.200%	92,027	+21.752%
2026-02-17	175.0500	176.9500	171.4100	175.0000	+0.575%	93,498	+21.509%
2026-02-13	180.0300	180.0300	173.2750	174.0000	-2.869%	101,949	+22.207%
2026-02-12	180.0200	180.4000	177.7448	179.1400	+0.314%	78,402	+18.700%
2026-02-11	182.2800	183.9500	176.6900	178.5800	-2.169%	112,726	+19.073%
2026-02-10	178.1300	182.9700	177.0000	182.5400	+2.950%	89,872	+16.490%
2026-02-09	171.6600	181.0450	170.7500	177.3100	+3.195%	155,637	+19.926%
2026-02-06	172.0000	172.3900	169.9701	171.8200	+0.111%	204,375	+23.757%
2026-02-05	174.0000	174.4800	169.3500	171.6300	-0.929%	90,189	+23.894%
2026-02-04	171.3900	173.7738	169.7300	173.2400	+1.942%	81,996	+22.743%
2026-02-03	169.6800	171.9000	166.8800	169.9400	-0.176%	125,774	+25.127%
2026-02-02	169.8500	171.8900	169.4350	170.2400	+0.555%	109,059	+24.906%
2026-01-30	171.2900	172.1500	167.9200	169.3000	-0.994%	183,038	+25.600%
2026-01-29	167.7500	171.6108	167.3700	171.0000	+2.224%	90,914	+24.351%
2026-01-28	172.8400	173.0000	167.1150	167.2800	-3.245%	54,408	+27.116%
2026-01-27	172.6600	173.3000	171.0550	172.8900	-0.133%	152,897	+22.991%
2026-01-26	170.8700	173.6500	169.6500	173.1200	+1.110%	70,845	+22.828%
2026-01-23	174.8300	174.8300	170.2517	171.2200	-2.644%	144,137	+24.191%
2026-01-22	175.1700	177.5300	174.1200	175.8700	+0.866%	47,651	+20.907%
2026-01-21	169.9800	174.4400	169.9800	174.3600	+3.044%	68,284	+21.955%
2026-01-20	170.2900	174.0000	168.3500	169.2100	-2.095%	45,109	+25.666%
2026-01-16	170.0500	173.0800	170.0500	172.8300	+1.587%	85,048	+23.034%
2026-01-15	166.6800	170.2100	165.7937	170.1300	+1.558%	94,233	+24.987%
2026-01-14	167.8000	168.8400	165.3500	167.5200	+0.126%	96,285	+26.934%
2026-01-13	173.1800	173.1800	166.0500	167.3100	-3.171%	184,945	+27.093%
2026-01-12	173.5200	175.6750	171.9900	172.7900	-1.364%	179,598	+23.063%
2026-01-09	177.2200	177.9900	174.5000	175.1800	-0.669%	92,199	+21.384%
2026-01-08	173.7600	177.4500	172.3500	176.3600	+1.066%	218,554	+20.572%
2026-01-07	175.7500	176.2450	171.2664	174.5000	-1.027%	126,683	+21.857%
2026-01-06	177.3800	179.5400	175.1350	176.3100	-1.232%	138,111	+20.606%
2026-01-05	175.4900	180.5000	174.5000	178.5100	+1.179%	102,532	+19.119%
2026-01-02	175.9000	176.5800	172.8000	176.4300	+0.490%	77,806	+20.524%
2025-12-31	176.8900	177.1000	175.1900	175.5700	-0.819%	96,560	+21.114%
2025-12-30	176.5000	177.8200	176.3700	177.0200	-0.192%	46,557	+20.122%
2025-12-29	178.7100	178.7100	175.6500	177.3600	-0.130%	61,508	+19.892%
2025-12-26	177.6300	179.7900	176.8001	177.5900	-0.331%	64,801	+19.736%
2025-12-24	175.5100	178.4300	175.0400	178.1800	+0.912%	45,315	+19.340%
2025-12-23	178.4900	179.3800	176.0600	176.5700	-0.948%	75,182	+20.428%
2025-12-22	176.2200	179.9750	173.4200	178.2600	+0.672%	124,656	+19.286%
2025-12-19	177.9300	179.2800	175.2600	177.0700	-0.411%	89,522	+20.088%
2025-12-18	178.6900	179.5700	176.7100	177.8000	+0.310%	65,033	+19.595%
2025-12-17	177.3400	180.0000	176.9350	177.2500	-0.231%	56,818	+19.966%
2025-12-16	179.0100	179.0100	176.7900	177.6600	-0.543%	62,385	+19.689%
2025-12-15	182.0000	182.0050	175.6700	178.6300	-1.922%	75,891	+19.039%
2025-12-12	185.7800	186.2500	181.4200	182.1300	-1.306%	56,472	+16.752%
2025-12-11	184.5700	186.0000	182.9900	184.5400	+0.217%	77,758	+15.227%
2025-12-10	181.7200	186.6350	179.3250	184.1400	+1.825%	128,674	+15.477%
2025-12-09	174.7700	181.2100	174.5100	180.8400	+3.467%	93,332	+17.585%
2025-12-08	176.0200	176.0200	173.5900	174.7800	-0.580%	57,478	+21.662%
2025-12-05	176.6400	177.7600	174.0200	175.8000	-0.051%	63,736	+20.956%
2025-12-04	176.7000	177.5600	174.1100	175.8900	-0.582%	65,250	+20.894%
2025-12-03	174.9100	179.6350	174.9100	176.9200	+1.532%	90,870	+20.190%
2025-12-02	174.2500	176.4500	172.0500	174.2500	+0.554%	76,948	+22.032%
2025-12-01	170.7500	175.1495	170.1800	173.2900	+0.891%	112,661	+22.708%
2025-11-28	171.8000	173.0800	170.3600	171.7600	-0.539%	35,308	+23.801%
2025-11-26	171.0000	174.1800	170.0002	172.6900	+0.782%	105,963	+23.134%
2025-11-25	167.9200	171.4850	167.5000	171.3500	+2.360%	48,875	+24.097%
2025-11-24	165.9100	168.0000	163.2500	167.4000	+1.639%	95,326	+27.025%
2025-11-21	165.3800	168.2100	164.3600	164.7000	+0.439%	127,857	+29.107%
2025-11-20	165.4600	169.1650	163.3600	163.9800	-0.835%	117,139	+29.674%
2025-11-19	162.2300	165.9500	162.2300	165.3600	+1.961%	106,328	+28.592%
2025-11-18	162.9700	164.3700	161.2400	162.1800	-0.466%	57,236	+31.114%
2025-11-17	163.0000	165.8900	162.5100	162.9400	-0.725%	79,296	+30.502%
2025-11-14	168.4300	168.5300	163.9800	164.1300	-2.853%	73,519	+29.556%
2025-11-13	167.7400	169.6900	166.0000	168.9500	+1.143%	181,553	+25.860%
2025-11-12	165.0000	167.1721	165.0000	167.0400	+0.900%	64,636	+27.299%
2025-11-11	163.8300	166.1887	162.5800	165.5500	+1.652%	56,866	+28.445%
2025-11-10	164.0200	166.2500	162.3100	162.8600	-0.647%	90,107	+30.566%
2025-11-07	162.9600	166.1800	162.9600	163.9200	+1.067%	71,352	+29.722%
2025-11-06	168.5500	168.5500	159.7700	162.1900	-4.717%	102,349	+31.105%
2025-11-05	169.0300	172.3599	166.9650	170.2200	+2.864%	125,819	+24.921%
2025-11-04	165.2500	171.5300	160.6500	165.4800	+4.668%	134,940	+28.499%
2025-11-03	157.3300	160.7499	155.2000	158.1000	-0.340%	64,150	+34.497%
2025-10-31	155.1100	158.7500	155.1100	158.6400	+1.478%	45,424	+34.039%
2025-10-30	157.0200	160.1787	155.4250	156.3300	-0.881%	49,021	+36.020%
2025-10-29	159.4500	161.7499	156.5800	157.7200	-1.867%	51,101	+34.821%
2025-10-28	161.5300	162.7000	159.6500	160.7200	-0.998%	33,507	+32.305%
2025-10-27	163.4000	164.1500	161.6450	162.3400	-0.582%	34,551	+30.984%
2025-10-24	163.0000	164.5000	162.2800	163.2900	+1.102%	58,349	+30.222%
2025-10-23	161.3900	162.2800	159.7700	161.5100	-0.302%	47,985	+31.657%
2025-10-22	162.0000	163.1250	161.0000	162.0000	+0.204%	39,659	+31.259%
2025-10-21	159.2100	161.9400	158.5300	161.6700	+1.481%	40,291	+31.527%
2025-10-20	156.6700	159.3100	155.9000	159.3100	+2.037%	59,841	+33.476%
2025-10-17	155.6200	158.8600	155.0000	156.1300	+0.567%	69,334	+36.194%
2025-10-16	163.3700	163.3700	155.1900	155.2500	-5.110%	66,709	+36.966%
2025-10-15	165.0800	166.5350	162.3400	163.6100	-0.890%	65,872	+29.968%
2025-10-14	162.7200	165.5200	161.1000	165.0800	+1.239%	65,647	+28.810%
2025-10-13	164.0200	165.0350	160.7500	163.0600	-0.567%	82,965	+30.406%
2025-10-10	162.0400	166.9150	160.0000	163.9900	+1.598%	179,883	+29.666%
2025-10-09	160.7700	162.4899	159.9400	161.4100	+0.112%	65,776	+31.739%
2025-10-08	158.9200	163.4700	156.5601	161.2300	+2.342%	88,989	+31.886%
2025-10-07	157.8600	165.0100	156.9500	157.5400	+0.019%	126,668	+34.975%
2025-10-06	163.1200	165.2450	157.4600	157.5100	-3.439%	90,671	+35.001%
2025-10-03	164.2900	167.3500	162.4100	163.1200	-0.857%	80,005	+30.358%
2025-10-02	163.6000	166.3500	162.5600	164.5300	+0.097%	156,851	+29.241%
2025-10-01	166.8200	167.9300	163.9001	164.3700	-2.149%	108,466	+29.367%
2025-09-30	169.0400	171.6411	166.5000	167.9800	-0.568%	99,129	+26.586%
2025-09-29	174.5200	175.3000	168.6600	168.9400	-2.307%	72,663	+25.867%
2025-09-26	173.6600	176.6400	170.2350	172.9300	-2.465%	187,335	+22.963%
2025-09-25	178.9200	178.9200	176.6900	177.3000	-0.667%	52,822	+19.932%
2025-09-24	179.3600	180.0500	177.9200	178.4900	-0.987%	51,572	+19.133%
2025-09-23	180.1100	183.0300	178.9900	180.2700	-0.210%	65,933	+17.956%
2025-09-22	183.0000	183.0000	179.9100	180.6500	-1.607%	61,990	+17.708%
2025-09-19	188.3800	188.3800	182.1048	183.6000	-2.262%	141,413	+15.817%
2025-09-18	185.9700	188.3900	184.4100	187.8500	+1.065%	73,408	+13.197%
2025-09-17	185.8300	189.6250	184.5001	185.8700	-0.338%	78,833	+14.403%
2025-09-16	190.9000	190.9000	185.6100	186.5000	-2.489%	66,932	+14.016%
2025-09-15	195.1500	195.1500	191.1100	191.2600	-2.830%	44,319	+11.179%
2025-09-12	197.3000	198.4700	194.7900	196.8300	-0.485%	76,513	+8.032%
2025-09-11	196.6500	199.7800	196.0400	197.7900	+0.488%	95,680	+7.508%
2025-09-10	198.5200	200.1100	195.0000	196.8300	-1.457%	49,212	+8.032%
2025-09-09	202.1900	202.6200	199.2500	199.7400	-1.799%	39,983	+6.458%
2025-09-08	206.8100	206.8100	201.9001	203.4000	-0.950%	42,606	+4.543%
2025-09-05	205.7000	209.1800	202.5400	205.3500	-0.219%	79,987	+3.550%
2025-09-04	205.2700	206.3200	204.0700	205.8000	+0.547%	92,123	+3.324%
2025-09-03	205.6000	207.5500	203.3150	204.6800	-0.968%	94,261	+3.889%
2025-09-02	206.8200	208.7200	205.5300	206.6800	-1.379%	71,845	+2.884%
2025-08-29	209.8500	210.2400	208.2358	209.5700	-0.076%	48,452	+1.465%
2025-08-28	209.1500	210.6400	207.1100	209.7300	+1.275%	90,290	+1.387%
2025-08-27	205.0400	207.5400	205.0400	207.0900	+0.524%	43,359	+2.680%
2025-08-26	202.6100	207.0700	200.5100	206.0100	+0.444%	78,565	+3.218%
2025-08-25	204.2100	205.9500	203.5650	205.1000	+0.510%	62,936	+3.676%
2025-08-22	196.2600	204.7400	194.0350	204.0600	+4.512%	109,606	+4.205%
2025-08-21	194.7200	195.8000	193.7600	195.2500	-0.383%	91,304	+8.907%
2025-08-20	195.0000	196.5500	191.9562	196.0000	+0.513%	75,768	+8.490%
2025-08-19	191.0400	195.2100	190.6201	195.0000	+1.796%	78,823	+9.046%
2025-08-18	189.4800	191.6200	187.3200	191.5600	+1.623%	60,117	+11.004%
2025-08-15	188.6000	189.2750	186.8200	188.5000	+0.143%	103,911	+12.806%
2025-08-14	185.2200	188.2500	183.5000	188.2300	+1.625%	73,154	+12.968%
2025-08-13	183.8600	186.5800	183.0200	185.2200	+1.241%	60,151	+14.804%
2025-08-12	180.8500	184.5450	179.9800	182.9500	+2.167%	76,386	+16.228%
2025-08-11	177.2900	180.5300	176.2800	179.0700	+0.805%	69,612	+18.747%
2025-08-08	176.7800	182.2250	175.0000	177.6400	+3.279%	102,776	+19.703%
2025-08-07	174.7800	174.7800	170.5300	172.0000	-0.440%	87,099	+23.628%
2025-08-06	172.9200	173.4500	172.2200	172.7600	-0.116%	45,013	+23.084%
2025-08-05	172.2200	173.2000	170.1800	172.9600	+0.517%	48,775	+22.942%
2025-08-04	170.4500	172.6900	169.6300	172.0700	+1.051%	37,922	+23.578%
2025-08-01	171.7700	171.7700	168.3100	170.2800	-1.155%	61,794	+24.877%
2025-07-31	171.1500	172.2700	170.8050	172.2700	-0.087%	55,453	+23.434%
2025-07-30	174.4700	175.3624	171.1200	172.4200	-1.186%	53,786	+23.327%
2025-07-29	176.5500	176.5500	173.0200	174.4900	-0.354%	59,082	+21.864%
2025-07-28	175.8200	176.0800	172.8850	175.1100	-0.285%	54,160	+21.432%
2025-07-25	175.2800	175.7400	173.4400	175.6100	+0.682%	45,727	+21.086%
2025-07-24	175.4600	176.7700	174.4200	174.4200	-1.352%	63,047	+21.913%
2025-07-23	174.8100	177.1550	173.7000	176.8100	+2.020%	59,602	+20.265%
2025-07-22	173.9100	177.0000	173.3100	173.3100	-0.892%	57,918	+22.693%
2025-07-21	174.3400	175.6400	173.3000	174.8700	+0.304%	47,037	+21.599%
2025-07-18	176.8000	177.6500	173.7716	174.3400	-1.134%	55,864	+21.969%
2025-07-17	176.6300	178.0100	176.0550	176.3400	-0.508%	47,863	+20.585%
2025-07-16	178.1400	179.0550	173.3000	177.2400	+0.232%	74,055	+19.973%
2025-07-15	183.5900	183.5900	176.1700	176.8300	-2.910%	91,095	+20.251%
2025-07-14	177.5800	182.8600	177.2808	182.1300	+2.707%	130,217	+16.752%
2025-07-11	189.8000	193.6700	174.9500	177.3300	-9.742%	248,226	+19.912%
2025-07-10	197.5700	198.6393	196.4700	196.4700	-0.743%	129,272	+8.230%
2025-07-09	202.5100	202.6300	196.5042	197.9400	-1.620%	157,244	+7.426%
2025-07-08	199.5100	202.3650	198.4900	201.2000	+1.335%	208,294	+5.686%
2025-07-07	199.4000	201.7750	197.3800	198.5500	-1.229%	153,412	+7.096%
2025-07-03	200.1700	202.1900	199.9200	201.0200	+0.565%	81,177	+5.781%
2025-07-02	196.7900	199.8900	194.9800	199.8900	+2.230%	116,435	+6.379%
2025-07-01	192.8300	197.9500	192.8300	195.5300	+0.643%	122,230	+8.751%
2025-06-30	198.6000	199.3300	194.1050	194.2800	-1.715%	138,177	+9.450%
2025-06-27	199.4100	199.7500	196.5700	197.6700	-0.222%	277,279	+7.573%
2025-06-26	195.0600	198.1100	194.1200	198.1100	+1.929%	148,869	+7.334%
2025-06-25	195.3400	196.2900	192.3200	194.3600	-0.675%	167,447	+9.405%
2025-06-24	195.3900	196.0200	194.2650	195.6800	+1.315%	71,031	+8.667%
2025-06-23	187.8400	193.5100	187.2500	193.1400	+2.658%	171,593	+10.096%
2025-06-20	189.3500	189.3500	186.5700	188.1400	-0.223%	74,955	+13.022%
2025-06-18	184.0000	190.0000	183.7600	188.5600	+2.134%	196,526	+12.770%
2025-06-17	184.5800	187.5100	183.6900	184.6200	-1.088%	325,708	+15.177%
2025-06-16	186.0000	189.7900	185.0100	186.6500	+0.485%	346,291	+13.924%
2025-06-13	190.0400	191.0300	185.5500	185.7500	-3.791%	115,786	+14.476%
2025-06-12	193.9200	194.8750	190.7500	193.0700	-1.208%	110,503	+10.136%
2025-06-11	193.7300	197.0100	192.0100	195.4300	+1.417%	180,182	+8.806%
2025-06-10	192.1500	192.7000	189.7600	192.7000	+0.711%	304,543	+10.348%
2025-06-09	192.9300	194.3500	190.6700	191.3400	-0.442%	166,204	+11.132%
2025-06-06	187.4600	192.1900	185.4000	192.1900	+4.292%	428,634	+10.641%
2025-06-05	189.2200	189.7500	182.1000	184.2800	-2.098%	485,802	+15.390%
2025-06-04	187.7600	190.0900	185.9600	188.2300	+0.144%	367,100	+12.968%
2025-06-03	186.1800	188.9678	182.4600	187.9600	+0.821%	216,362	+13.130%
2025-06-02	185.4100	186.4300	182.9750	186.4300	+0.005%	148,665	+14.059%
2025-05-30	188.7800	189.5900	185.9500	186.4200	-1.250%	52,134	+14.065%
2025-05-29	185.5100	188.7800	185.0400	188.7800	+1.878%	68,640	+12.639%
2025-05-28	187.5000	187.9750	185.0400	185.3000	-1.426%	28,338	+14.754%
2025-05-27	183.8200	187.9900	183.5600	187.9800	+3.206%	36,950	+13.118%
2025-05-23	180.0000	182.2000	179.2850	182.1400	-0.225%	42,893	+16.745%
2025-05-22	183.9700	184.6000	181.7600	182.5500	-1.923%	38,579	+16.483%
2025-05-21	190.0000	191.9500	184.7400	186.1300	-2.718%	58,334	+14.243%
2025-05-20	190.1200	192.6500	190.0000	191.3300	-0.463%	34,773	+11.138%
2025-05-19	190.6800	192.6000	190.1500	192.2200	-0.733%	34,660	+10.623%
2025-05-16	196.7700	197.0550	192.7801	193.6400	-1.460%	53,294	+9.812%
2025-05-15	192.6100	197.2100	192.2617	196.5100	+0.440%	59,414	+8.208%
2025-05-14	193.8800	196.5100	192.9950	195.6500	+0.913%	36,269	+8.684%
2025-05-13	192.2700	194.9700	190.8600	193.8800	+1.721%	46,343	+9.676%
2025-05-12	192.0200	195.3399	189.9700	190.6000	+2.716%	62,098	+11.563%
2025-05-09	183.0000	187.7800	179.8700	185.5600	+4.671%	54,565	+14.594%
2025-05-08	174.7700	179.0950	174.7700	177.2800	+1.564%	35,855	+19.946%
2025-05-07	176.3100	176.7550	173.7700	174.5500	-0.137%	37,971	+21.822%
2025-05-06	175.0600	175.3950	173.4200	174.7900	-1.126%	34,168	+21.655%
2025-05-05	176.5400	179.0200	176.5400	176.7800	-1.030%	22,370	+20.285%
2025-05-02	176.6100	178.9000	176.6100	178.6200	+2.010%	26,571	+19.046%
2025-05-01	175.6400	176.5548	174.3100	175.1000	-0.131%	30,883	+21.439%
2025-04-30	174.6700	175.3300	172.0400	175.3300	-0.590%	51,092	+21.280%
2025-04-29	174.4500	177.5300	173.9700	176.3700	+0.267%	33,216	+20.565%
2025-04-28	174.3200	176.3800	173.9373	175.9000	+0.733%	25,786	+20.887%
2025-04-25	175.0000	175.0000	170.7100	174.6200	-1.250%	26,453	+21.773%
2025-04-24	177.0100	177.7300	175.4500	176.8300	-0.028%	48,096	+20.251%
2025-04-23	179.9300	184.5350	175.2000	176.8800	+0.609%	44,311	+20.217%
2025-04-22	174.4400	176.5100	171.4500	175.8100	+2.215%	40,659	+20.949%
2025-04-21	173.4200	173.5950	169.3200	172.0000	-1.404%	51,962	+23.628%
2025-04-17	171.0800	174.9350	169.8056	174.4500	+2.083%	49,802	+21.892%
2025-04-16	169.0600	171.4700	168.7100	170.8900	+0.223%	30,933	+24.431%
2025-04-15	171.0800	175.9800	169.8550	170.5100	-0.554%	25,728	+24.708%
2025-04-14	168.2100	171.9300	168.2100	171.4600	+2.615%	32,745	+24.017%
2025-04-11	166.7900	168.6250	162.7400	167.0900	-0.399%	42,656	+27.261%
2025-04-10	171.8500	172.5800	162.9100	167.7600	-4.258%	57,979	+26.753%
2025-04-09	162.7100	179.2600	159.6379	175.2200	+5.905%	79,484	+21.356%
2025-04-08	173.2600	174.0050	164.2197	165.4500	-1.489%	57,450	+28.522%
2025-04-07	169.0700	178.2700	165.5000	167.9500	-3.754%	69,246	+26.609%
2025-04-04	172.0500	177.2125	169.9000	174.5000	-2.307%	62,516	+21.857%
2025-04-03	183.4400	184.9500	176.5700	178.6200	-6.157%	53,888	+19.046%
2025-04-02	184.5000	190.8300	184.5000	190.3400	+1.966%	42,068	+11.716%
2025-04-01	186.4300	188.3050	185.3200	186.6700	-0.448%	36,670	+13.912%
2025-03-31	186.3300	190.0000	184.6200	187.5100	-0.567%	72,570	+13.402%
2025-03-28	194.0900	196.0800	188.2700	188.5800	-2.939%	41,950	+12.759%
2025-03-27	193.5400	194.8950	193.2000	194.2900	+0.689%	29,152	+9.445%
2025-03-26	193.8800	195.5600	191.7200	192.9600	-0.439%	25,921	+10.199%
2025-03-25	194.4800	197.7150	193.5200	193.8100	-0.610%	26,042	+9.716%
2025-03-24	193.7600	195.3380	193.2000	195.0000	+1.822%	25,884	+9.046%
2025-03-21	190.5000	192.3800	190.2400	191.5100	-0.535%	58,473	+11.033%
2025-03-20	192.6800	196.4700	191.9700	192.5400	-1.160%	38,813	+10.439%
2025-03-19	193.4900	196.6550	193.3900	194.8000	+1.037%	32,465	+9.158%
2025-03-18	192.8600	193.1900	191.2050	192.8000	-0.752%	34,447	+10.290%
2025-03-17	194.0000	195.1800	192.8100	194.2600	-0.487%	43,733	+9.462%
2025-03-14	191.8100	195.5300	190.7200	195.2100	+2.322%	31,771	+8.929%
2025-03-13	192.4200	193.5800	189.3100	190.7800	-0.355%	31,651	+11.458%
2025-03-12	191.8800	192.0000	188.9100	191.4600	+0.325%	29,915	+11.062%
2025-03-11	193.4300	195.6160	189.3100	190.8400	-0.811%	33,975	+11.423%
2025-03-10	198.2300	199.5250	191.9050	192.4000	-4.169%	36,536	+10.520%
2025-03-07	202.0300	202.2400	197.8200	200.7700	-0.614%	38,648	+5.912%
2025-03-06	200.9400	203.1150	199.1500	202.0100	-0.688%	39,157	+5.262%
2025-03-05	204.7100	206.7700	200.4500	203.4100	-0.265%	46,681	+4.538%
2025-03-04	202.2000	207.1037	201.4200	203.9500	+0.310%	47,077	+4.261%
2025-03-03	208.8900	210.7810	202.3900	203.3200	-2.750%	41,286	+4.584%
2025-02-28	202.6300	209.0700	201.9370	209.0700	+3.597%	40,727	+1.708%
2025-02-27	203.0000	205.5500	201.6100	201.8100	-0.586%	43,963	+5.366%
2025-02-26	204.3900	204.8950	202.0300	203.0000	-0.456%	43,328	+4.749%
2025-02-25	207.0400	208.0450	203.9300	203.9300	-0.769%	42,511	+4.271%
2025-02-24	208.6300	208.6300	204.3600	205.5100	-1.240%	39,250	+3.469%
2025-02-21	203.6000	212.2400	200.3200	208.0900	+6.347%	72,894	+2.187%
2025-02-20	196.2600	199.0600	194.4500	195.6700	-1.386%	28,701	+8.673%
2025-02-19	197.5000	198.6400	196.2400	198.4200	-0.521%	23,654	+7.167%
2025-02-18	200.5000	201.4550	198.3550	199.4600	-0.050%	34,091	+6.608%
2025-02-14	201.0300	201.4209	199.0101	199.5600	-0.030%	16,478	+6.554%
2025-02-13	201.4000	201.4000	198.1401	199.6200	-0.533%	25,112	+6.522%
2025-02-12	198.3200	201.4200	197.9400	200.6900	-0.343%	43,175	+5.954%
2025-02-11	196.9000	203.1043	196.9000	201.3800	+1.656%	28,707	+5.591%
2025-02-10	197.9300	198.4100	196.3900	198.1000	+0.147%	21,048	+7.340%
2025-02-07	199.5800	199.8500	196.1100	197.8100	-0.907%	21,729	+7.497%
2025-02-06	199.7300	200.2000	198.0969	199.6200	+0.443%	26,662	+6.522%
2025-02-05	197.0100	199.1900	196.0446	198.7400	+0.899%	26,656	+6.994%