Dark

CF
CF Industries Holding, Inc.
stock NYSE

At Close

Feb 17, 2026 3:59:59 PM EST

93.84USD-0.866%(-0.82)1,614,764

93.81Bid 93.86Ask 0.05Spread

Pre-market

Feb 17, 2026 9:25:30 AM EST

93.89USD-0.813%(-0.77)4,294

After-hours

Feb 17, 2026 4:53:30 PM EST

94.15USD+0.330%(+0.31)21,087

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-17	93.5000	94.1700	92.8400	93.8400	-0.866%	1,614,764	0.000%
2026-02-13	93.3400	95.2600	92.1501	94.6600	+0.531%	1,232,420	-0.866%
2026-02-12	96.8600	96.9800	93.8200	94.1600	-2.858%	2,220,627	-0.340%
2026-02-11	96.9000	97.9100	96.5300	96.9300	+0.644%	1,589,226	-3.188%
2026-02-10	95.3200	96.8700	94.8900	96.3100	+1.443%	1,547,071	-2.565%
2026-02-09	92.8000	95.1785	92.7150	94.9400	+2.483%	1,727,019	-1.159%
2026-02-06	92.2400	93.3100	91.3300	92.6400	+1.445%	2,003,700	+1.295%
2026-02-05	95.0000	95.0000	90.9400	91.3200	-3.569%	1,741,521	+2.760%
2026-02-04	90.4000	94.8200	89.9450	94.7000	+2.378%	2,670,044	-0.908%
2026-02-03	89.9600	92.7600	89.4900	92.5000	+2.961%	1,846,389	+1.449%
2026-02-02	91.4800	92.1400	88.7800	89.8400	-3.636%	2,402,623	+4.452%
2026-01-30	93.3600	94.4150	91.8200	93.2300	-0.851%	1,865,919	+0.654%
2026-01-29	94.0000	95.2100	93.0200	94.0300	+0.923%	3,110,269	-0.202%
2026-01-28	92.5500	93.7800	92.2100	93.1700	+1.559%	1,753,603	+0.719%
2026-01-27	91.9300	93.1650	91.0200	91.7400	+0.098%	2,440,697	+2.289%
2026-01-26	93.0000	93.2100	90.9300	91.6500	-0.790%	1,754,319	+2.390%
2026-01-23	90.2000	92.8900	89.9050	92.3800	+3.530%	1,965,340	+1.580%
2026-01-22	91.5800	92.9000	88.7800	89.2300	-2.863%	2,350,892	+5.166%
2026-01-21	89.9400	91.8900	88.6800	91.8600	+3.891%	2,572,648	+2.155%
2026-01-20	87.8200	89.7200	87.5422	88.4200	+1.925%	2,480,193	+6.130%
2026-01-16	84.8000	87.3500	84.7100	86.7500	+0.173%	2,844,676	+8.173%
2026-01-15	85.4700	87.3600	82.6600	86.6000	+1.822%	2,560,209	+8.360%
2026-01-14	84.8400	88.1600	84.0000	85.0500	+2.631%	4,248,867	+10.335%
2026-01-13	82.2100	84.9600	82.1000	82.8700	+2.575%	2,487,227	+13.238%
2026-01-12	81.6500	82.9200	80.4800	80.7900	-2.191%	2,807,566	+16.153%
2026-01-09	82.0000	84.1700	82.0000	82.6000	+1.562%	2,817,257	+13.608%
2026-01-08	77.8800	81.5900	77.5050	81.3300	+4.955%	2,786,739	+15.382%
2026-01-07	79.3500	79.9700	75.8700	77.4900	-2.467%	2,423,765	+21.099%
2026-01-06	80.0400	80.7400	79.0550	79.4500	-1.009%	1,942,072	+18.112%
2026-01-05	80.7500	80.9969	79.0000	80.2600	+0.162%	2,452,754	+16.920%
2026-01-02	77.4800	81.0000	77.1400	80.1300	+3.607%	2,854,120	+17.110%
2025-12-31	76.6300	77.5100	76.4500	77.3400	+0.533%	1,862,533	+21.334%
2025-12-30	77.7800	78.0700	76.8800	76.9300	-0.927%	1,214,247	+21.981%
2025-12-29	77.8000	77.9350	77.0301	77.6500	+0.258%	1,228,948	+20.850%
2025-12-26	77.9500	78.0712	77.1050	77.4500	-0.155%	1,054,900	+21.162%
2025-12-24	78.2300	78.2300	77.5400	77.5700	-0.729%	645,457	+20.975%
2025-12-23	77.5000	78.8200	77.5000	78.1400	+0.917%	1,497,388	+20.092%
2025-12-22	79.1300	79.3800	77.3800	77.4300	-1.614%	1,871,250	+21.193%
2025-12-19	78.0400	79.3500	77.8900	78.7000	+0.524%	5,554,576	+19.238%
2025-12-18	78.7500	79.8150	78.0900	78.2900	-0.911%	3,602,945	+19.862%
2025-12-17	77.9400	79.4900	77.3050	79.0100	+1.883%	2,746,052	+18.770%
2025-12-16	78.5300	78.7000	77.4600	77.5500	-1.524%	2,309,641	+21.006%
2025-12-15	79.1000	79.2850	77.3600	78.7500	-0.556%	2,366,326	+19.162%
2025-12-12	79.3600	79.8900	78.8000	79.1900	+0.674%	1,688,685	+18.500%
2025-12-11	76.2100	79.6800	75.8700	78.6600	+3.378%	2,956,670	+19.298%
2025-12-10	76.4600	76.7250	75.4150	76.0900	-0.795%	2,427,175	+23.328%
2025-12-09	77.6800	77.6800	76.1200	76.7000	-0.725%	1,865,979	+22.347%
2025-12-08	78.2000	78.5300	77.1300	77.2600	-0.796%	2,106,315	+21.460%
2025-12-05	80.0300	80.6000	77.8200	77.8800	-2.929%	2,060,366	+20.493%
2025-12-04	79.6200	80.5000	79.2300	80.2300	+1.186%	1,985,155	+16.964%
2025-12-03	79.2900	80.2950	79.1200	79.2900	+0.405%	2,109,764	+18.350%
2025-12-02	79.8000	79.8300	78.0800	78.9700	-1.040%	2,716,209	+18.830%
2025-12-01	79.0000	80.9400	78.7100	79.8000	+1.398%	3,580,548	+17.594%
2025-11-28	79.1100	79.5000	78.7000	78.7000	+0.370%	1,505,664	+19.238%
2025-11-26	77.9600	79.0600	77.6300	78.4100	+0.940%	1,816,884	+19.679%
2025-11-25	77.8600	79.1500	77.6700	77.6800	+0.026%	3,314,950	+20.803%
2025-11-24	77.8000	78.2400	76.4800	77.6600	-1.120%	3,571,335	+20.834%
2025-11-21	78.3000	79.1750	77.5900	78.5400	+0.964%	2,270,121	+19.481%
2025-11-20	78.8600	79.6500	77.2700	77.7900	-1.181%	3,949,644	+20.632%
2025-11-19	80.4000	80.4000	76.7800	78.7200	-2.971%	2,908,354	+19.207%
2025-11-18	81.0000	81.4800	80.5000	81.1300	+0.545%	1,989,371	+15.666%
2025-11-17	84.5400	84.5950	80.4000	80.6900	-5.115%	2,595,808	+16.297%
2025-11-14	83.6800	85.5000	83.6800	85.0400	+0.842%	1,978,261	+10.348%
2025-11-13	85.0900	85.3100	84.2400	84.3300	-0.496%	1,644,225	+11.277%
2025-11-12	82.9600	85.3900	82.9600	84.7500	+1.279%	2,617,957	+10.726%
2025-11-11	83.1600	84.2500	82.8800	83.6800	+1.002%	1,743,616	+12.141%
2025-11-10	82.8000	83.6850	81.8001	82.8500	+1.000%	2,580,664	+13.265%
2025-11-07	81.8400	82.0800	80.0900	82.0300	+0.712%	2,892,023	+14.397%
2025-11-06	83.1700	83.3299	80.1001	81.4500	-4.233%	4,175,877	+15.212%
2025-11-05	85.0500	86.9000	84.8400	85.0500	+0.591%	3,655,774	+10.335%
2025-11-04	83.8800	85.3300	83.1200	84.5500	+0.166%	2,694,750	+10.988%
2025-11-03	83.2200	84.8700	82.6550	84.4100	+1.345%	2,851,733	+11.172%
2025-10-31	82.5600	84.0100	82.2800	83.2900	+0.580%	1,861,800	+12.667%
2025-10-30	84.0300	84.4500	82.6010	82.8100	-1.592%	2,144,669	+13.320%
2025-10-29	85.6900	85.8900	83.7450	84.1500	-2.265%	1,648,556	+11.515%
2025-10-28	85.7900	87.1350	85.6000	86.1000	-0.336%	1,467,648	+8.990%
2025-10-27	87.2700	87.8700	85.7700	86.3900	-0.093%	1,617,625	+8.624%
2025-10-24	87.1600	87.6400	86.3000	86.4700	-0.529%	1,458,709	+8.523%
2025-10-23	86.8600	87.6700	85.8100	86.9300	+1.164%	1,985,839	+7.949%
2025-10-22	83.5000	86.8200	83.4200	85.9300	+3.170%	3,078,326	+9.205%
2025-10-21	84.5000	85.0100	83.2600	83.2900	-0.763%	2,617,586	+12.667%
2025-10-20	83.7800	84.5400	83.4400	83.9300	+0.503%	1,659,879	+11.807%
2025-10-17	82.4700	84.0450	82.2800	83.5100	+0.590%	2,160,567	+12.370%
2025-10-16	85.9900	87.4750	82.3500	83.0200	-2.832%	2,873,952	+13.033%
2025-10-15	86.9900	87.6100	85.2200	85.4400	-1.487%	1,578,718	+9.831%
2025-10-14	88.0300	88.4150	85.4226	86.7300	-1.678%	1,669,123	+8.198%
2025-10-13	87.5600	88.5300	87.5400	88.2100	+0.996%	1,163,273	+6.382%
2025-10-10	87.2300	88.7800	86.5137	87.3400	-1.433%	1,999,150	+7.442%
2025-10-09	91.5300	91.6300	88.5500	88.6100	-2.294%	1,538,269	+5.902%
2025-10-08	92.5000	92.5100	89.9800	90.6900	-1.392%	1,762,183	+3.473%
2025-10-07	91.8600	92.2250	91.0100	91.9700	-0.098%	1,841,783	+2.033%
2025-10-06	90.6800	92.3700	90.5200	92.0600	+2.187%	3,067,729	+1.934%
2025-10-03	90.4300	91.7900	89.6900	90.0900	+0.278%	1,535,748	+4.163%
2025-10-02	86.7500	90.0000	86.7200	89.8400	+3.945%	2,759,772	+4.452%
2025-10-01	89.6700	90.3300	86.3400	86.4300	-3.645%	2,308,242	+8.573%
2025-09-30	90.3500	90.3700	89.3300	89.7000	-0.895%	2,709,950	+4.615%
2025-09-29	92.1500	92.4600	89.3200	90.5100	-1.758%	2,229,217	+3.679%
2025-09-26	89.8400	92.2899	88.9400	92.1300	+2.698%	2,161,435	+1.856%
2025-09-25	91.7400	93.0800	88.0800	89.7100	-2.117%	4,369,468	+4.604%
2025-09-24	87.6600	92.8800	87.2300	91.6500	+5.176%	4,843,220	+2.390%
2025-09-23	86.1700	87.3800	85.7500	87.1400	+1.752%	3,112,181	+7.689%
2025-09-22	85.0300	86.2900	84.4300	85.6400	+0.646%	2,498,879	+9.575%
2025-09-19	84.3300	85.6650	83.4200	85.0900	+1.177%	6,496,330	+10.283%
2025-09-18	84.5200	84.7950	83.1400	84.1000	-0.107%	2,793,935	+11.581%
2025-09-17	84.8100	85.4000	84.0750	84.1900	-0.906%	2,269,908	+11.462%
2025-09-16	85.9700	86.2700	84.6500	84.9600	-0.457%	2,600,948	+10.452%
2025-09-15	85.8400	86.1000	85.0400	85.3500	-0.327%	2,287,230	+9.947%
2025-09-12	86.2100	86.6300	85.2800	85.6300	-0.581%	1,403,134	+9.588%
2025-09-11	87.2300	87.3900	85.8800	86.1300	-0.886%	1,778,220	+8.952%
2025-09-10	84.5300	87.3100	84.5300	86.9000	+2.646%	2,313,235	+7.986%
2025-09-09	84.9700	85.3850	84.3700	84.6600	+0.189%	2,293,984	+10.843%
2025-09-08	85.1900	85.1900	83.5300	84.5000	+0.024%	1,839,946	+11.053%
2025-09-05	84.0000	84.6750	83.2800	84.4800	+0.356%	2,333,014	+11.080%
2025-09-04	83.8000	84.3100	81.7200	84.1800	-0.696%	3,726,206	+11.475%
2025-09-03	86.7500	87.6100	84.7300	84.7700	-3.042%	2,138,342	+10.700%
2025-09-02	86.5900	87.5050	86.0000	87.4300	+0.923%	3,436,264	+7.332%
2025-08-29	87.3100	87.4900	86.2450	86.6300	-0.779%	1,380,869	+8.323%
2025-08-28	86.5700	87.3200	84.9050	87.3100	+1.112%	2,466,932	+7.479%
2025-08-27	86.3800	87.1500	86.1000	86.3500	-0.323%	2,034,007	+8.674%
2025-08-26	85.8800	86.6400	85.0500	86.6300	+0.534%	2,623,472	+8.323%
2025-08-25	86.6800	88.8400	85.7850	86.1700	-0.393%	2,411,846	+8.901%
2025-08-22	86.4200	87.2800	86.0400	86.5100	+0.174%	1,634,201	+8.473%
2025-08-21	85.5500	86.6399	85.5500	86.3600	+1.089%	1,549,060	+8.661%
2025-08-20	84.9700	85.6000	84.1500	85.4300	+1.702%	2,126,424	+9.844%
2025-08-19	84.4900	84.7900	83.6900	84.0000	-0.533%	1,892,790	+11.714%
2025-08-18	85.6900	85.9950	83.5700	84.4500	-1.688%	3,058,493	+11.119%
2025-08-15	84.6200	86.3900	84.6200	85.9000	+0.739%	2,428,910	+9.243%
2025-08-14	84.5900	85.3600	83.5737	85.2700	-1.331%	2,755,612	+10.050%
2025-08-13	85.0750	86.4400	84.0000	86.4200	+4.246%	4,131,686	+8.586%
2025-08-12	82.8800	84.2800	81.9300	82.9000	+0.327%	3,628,700	+13.197%
2025-08-11	81.4800	83.6650	81.4700	82.6300	+2.126%	3,050,125	+13.567%
2025-08-08	83.2700	83.7100	80.3150	80.9100	-2.389%	5,730,999	+15.981%
2025-08-07	84.2000	85.3500	79.6350	82.8900	-7.798%	7,534,317	+13.210%
2025-08-06	91.7400	93.2900	89.9000	89.9000	-3.041%	3,845,358	+4.383%
2025-08-05	93.6500	94.0800	90.6600	92.7200	-0.993%	2,374,940	+1.208%
2025-08-04	91.9400	94.1200	91.3482	93.6500	+2.283%	2,157,373	+0.203%
2025-08-01	92.8000	92.9000	90.0100	91.5600	-1.368%	1,655,487	+2.490%
2025-07-31	91.7300	92.9500	91.6050	92.8300	+0.205%	2,024,289	+1.088%
2025-07-30	93.7600	94.3700	92.0000	92.6400	-2.392%	2,027,664	+1.295%
2025-07-29	93.6200	95.0550	92.7400	94.9100	+2.572%	2,088,969	-1.127%
2025-07-28	93.7900	93.7900	91.8081	92.5300	-0.825%	1,206,597	+1.416%
2025-07-25	93.4000	93.6500	92.6400	93.3000	-0.214%	1,550,483	+0.579%
2025-07-24	93.5700	94.0900	93.2000	93.5000	-0.224%	2,218,349	+0.364%
2025-07-23	92.0900	94.1700	92.0900	93.7100	+2.170%	2,142,017	+0.139%
2025-07-22	91.1200	92.2700	90.9100	91.7200	+0.802%	1,972,164	+2.311%
2025-07-21	92.4500	92.6200	90.4679	90.9900	-1.770%	1,816,019	+3.132%
2025-07-18	92.0100	93.9200	91.8550	92.6300	+0.915%	2,297,553	+1.306%
2025-07-17	91.9200	92.5500	91.4750	91.7900	-0.875%	2,226,472	+2.233%
2025-07-16	95.8100	96.4000	92.5100	92.6000	-3.441%	3,154,707	+1.339%
2025-07-15	97.4100	97.9800	95.3100	95.9000	-1.550%	1,713,623	-2.148%
2025-07-14	98.4400	99.3850	97.2650	97.4100	-0.845%	1,854,282	-3.665%
2025-07-11	95.5000	98.3300	95.4650	98.2400	+2.590%	2,912,099	-4.479%
2025-07-10	97.4600	97.7700	95.5100	95.7600	-3.028%	2,184,476	-2.005%
2025-07-09	96.7600	99.1600	96.1000	98.7500	+1.678%	2,511,707	-4.972%
2025-07-08	96.2600	98.7100	95.9116	97.1200	+2.028%	2,838,071	-3.377%
2025-07-07	94.2800	95.2950	93.8800	95.1900	+0.571%	2,417,785	-1.418%
2025-07-03	93.6100	94.9600	93.6100	94.6500	+0.852%	1,516,352	-0.856%
2025-07-02	93.2700	94.3400	92.9100	93.8500	+1.470%	2,526,715	-0.011%
2025-07-01	91.8700	93.1000	91.6200	92.4900	+0.533%	1,873,153	+1.460%
2025-06-30	90.7100	92.3150	90.0800	92.0000	+1.110%	3,076,077	+2.000%
2025-06-27	90.6500	91.1100	90.0800	90.9900	+0.331%	3,340,137	+3.132%
2025-06-26	91.4400	92.2300	90.4800	90.6900	-0.777%	2,908,707	+3.473%
2025-06-25	94.5800	94.6500	91.3650	91.4000	-3.464%	3,489,469	+2.670%
2025-06-24	93.6000	95.3100	92.9100	94.6800	-1.917%	4,188,148	-0.887%
2025-06-23	100.6000	101.1350	96.1200	96.5300	-3.816%	5,159,615	-2.787%
2025-06-20	100.2300	100.4000	98.3400	100.3600	+0.050%	9,801,450	-6.497%
2025-06-18	101.3100	102.5500	99.5750	100.3100	-2.117%	5,226,563	-6.450%
2025-06-17	102.0000	102.8800	100.8250	102.4800	+1.727%	3,057,263	-8.431%
2025-06-16	101.0000	104.4500	100.1000	100.7400	+0.811%	5,174,015	-6.849%
2025-06-13	96.2600	100.4800	96.2600	99.9300	+6.501%	6,229,067	-6.094%
2025-06-12	93.2400	94.5000	92.4600	93.8300	-1.480%	2,558,270	+0.011%
2025-06-11	92.5600	95.5500	90.7458	95.2400	+3.376%	3,495,855	-1.470%
2025-06-10	93.0000	93.6400	91.4700	92.1300	-0.775%	2,215,748	+1.856%
2025-06-09	92.7900	94.4800	92.5900	92.8500	+0.771%	2,330,747	+1.066%
2025-06-06	91.9600	92.7400	91.4000	92.1400	-0.152%	1,839,924	+1.845%
2025-06-05	92.0900	92.5900	91.3100	92.2800	+0.709%	1,470,928	+1.691%
2025-06-04	92.6600	93.4800	91.3600	91.6300	-0.747%	2,142,704	+2.412%
2025-06-03	92.6300	92.6300	91.0600	92.3200	-0.699%	2,578,990	+1.646%
2025-06-02	91.3300	93.2600	90.1300	92.9700	+2.491%	2,996,820	+0.936%
2025-05-30	89.9700	90.7800	89.2300	90.7100	+0.666%	3,356,025	+3.451%
2025-05-29	91.3200	91.3200	89.1100	90.1100	-1.551%	1,853,602	+4.139%
2025-05-28	91.5900	91.8400	90.5700	91.5300	-0.011%	1,653,669	+2.524%
2025-05-27	88.8500	91.6700	88.8500	91.5400	+2.981%	2,545,485	+2.513%
2025-05-23	88.6100	89.2900	88.3060	88.8900	-0.022%	1,254,431	+5.569%
2025-05-22	89.0700	89.7800	88.2050	88.9100	-0.492%	2,030,886	+5.545%
2025-05-21	87.4400	89.7800	86.7900	89.3500	+1.626%	3,379,908	+5.025%
2025-05-20	87.8800	88.2850	87.1600	87.9200	+0.377%	2,346,533	+6.733%
2025-05-19	87.4300	87.9600	85.5800	87.5900	-0.216%	2,242,650	+7.136%
2025-05-16	86.5000	87.9300	85.7650	87.7800	+1.798%	1,768,129	+6.904%
2025-05-15	85.3500	86.4000	84.1800	86.2300	+0.302%	2,306,552	+8.825%
2025-05-14	87.9700	88.0700	85.0600	85.9700	-2.006%	2,215,319	+9.154%
2025-05-13	85.2900	88.4200	84.3200	87.7300	+3.958%	3,589,842	+6.965%
2025-05-12	83.5200	85.0100	82.6100	84.3900	+2.403%	3,091,209	+11.198%
2025-05-09	81.9100	82.6100	78.8500	82.4100	+1.340%	2,523,539	+13.870%
2025-05-08	84.2100	85.0500	79.0200	81.3200	+0.781%	4,826,993	+15.396%
2025-05-07	81.5100	82.4300	80.0500	80.6900	-1.574%	3,827,514	+16.297%
2025-05-06	81.2000	82.5000	80.6350	81.9800	+1.310%	2,866,116	+14.467%
2025-05-05	80.1900	81.5500	79.9200	80.9200	+0.397%	1,761,945	+15.966%
2025-05-02	80.4000	80.7500	79.0700	80.6000	+1.231%	2,182,308	+16.427%
2025-05-01	78.5400	80.7700	77.7200	79.6200	+1.595%	3,026,317	+17.860%
2025-04-30	77.5100	78.6600	75.9200	78.3700	-1.780%	2,444,767	+19.740%
2025-04-29	79.3300	80.4900	79.0000	79.7900	+0.188%	1,587,238	+17.609%
2025-04-28	78.6500	80.6800	78.4700	79.6400	+1.491%	1,749,953	+17.830%
2025-04-25	77.2300	78.5900	76.7950	78.4700	+1.514%	1,883,668	+19.587%
2025-04-24	77.0200	77.5400	76.1669	77.3000	+1.858%	1,620,213	+21.397%
2025-04-23	76.1300	77.0100	74.7900	75.8900	+0.463%	1,407,315	+23.653%
2025-04-22	74.8300	75.6600	73.5600	75.5400	+0.546%	1,722,001	+24.226%
2025-04-21	74.4800	75.9700	74.0700	75.1300	+0.307%	1,426,535	+24.904%
2025-04-17	74.3400	75.3900	74.3400	74.9000	+1.080%	2,282,840	+25.287%
2025-04-16	73.4200	75.3000	73.3200	74.1000	+1.340%	3,258,188	+26.640%
2025-04-15	72.0900	73.7500	72.0900	73.1200	+0.981%	2,245,014	+28.337%
2025-04-14	72.5100	72.9000	71.4600	72.4100	+0.569%	2,643,619	+29.595%
2025-04-11	69.0200	73.2100	69.0200	72.0000	+2.901%	3,064,888	+30.333%
2025-04-10	70.2400	71.1600	68.9000	69.9700	-0.752%	3,846,229	+34.115%
2025-04-09	67.8600	73.1800	67.4900	70.5000	+2.965%	5,013,444	+33.106%
2025-04-08	73.8900	73.9212	67.3400	68.4700	-4.956%	4,909,737	+37.053%
2025-04-07	72.3300	75.6100	70.5101	72.0400	-1.410%	3,004,675	+30.261%
2025-04-04	78.4600	78.4600	72.0800	73.0700	-8.502%	4,001,485	+28.425%
2025-04-03	76.9600	81.2400	76.8300	79.8600	+0.038%	3,534,413	+17.506%
2025-04-02	79.0000	79.8300	78.9000	79.8300	+0.302%	1,885,493	+17.550%
2025-04-01	78.4500	79.6400	77.2300	79.5900	+1.843%	1,746,226	+17.904%
2025-03-31	76.6800	78.6800	76.2000	78.1500	+0.982%	1,849,622	+20.077%
2025-03-28	77.8900	78.0500	76.8700	77.3900	-0.757%	1,256,386	+21.256%
2025-03-27	76.4500	78.0800	76.0000	77.9800	+1.748%	1,462,994	+20.339%
2025-03-26	75.0000	76.8800	74.9382	76.6400	+2.146%	2,278,111	+22.443%
2025-03-25	76.6800	77.1000	73.7000	75.0300	-2.343%	2,945,659	+25.070%
2025-03-24	76.8800	77.2650	75.5900	76.8300	+0.065%	1,750,594	+22.140%
2025-03-21	76.6800	77.1300	76.0100	76.7800	-0.182%	6,766,463	+22.219%
2025-03-20	77.0200	77.8200	75.8726	76.9200	-0.582%	2,113,279	+21.997%
2025-03-19	76.8200	78.2000	76.3600	77.3700	+1.270%	2,233,161	+21.287%
2025-03-18	77.9500	78.4700	75.6000	76.4000	-1.711%	2,287,120	+22.827%
2025-03-17	76.5500	78.1300	76.5050	77.7300	+1.435%	1,943,000	+20.726%
2025-03-14	77.1600	77.8000	75.9775	76.6300	-0.247%	2,460,035	+22.459%
2025-03-13	76.7400	78.3500	75.5500	76.8200	-1.145%	2,513,457	+22.156%
2025-03-12	77.1100	79.0700	76.6150	77.7100	+1.145%	2,591,338	+20.757%
2025-03-11	77.2700	78.6400	76.3300	76.8300	-0.350%	3,042,947	+22.140%
2025-03-10	77.2300	78.4200	76.6000	77.1000	-0.039%	2,376,871	+21.712%
2025-03-07	77.0200	78.7200	75.2500	77.1300	+0.679%	3,283,837	+21.665%
2025-03-06	76.4200	78.1500	76.3400	76.6100	+0.393%	2,925,360	+22.491%
2025-03-05	75.7000	77.1599	74.5300	76.3100	+1.368%	2,812,811	+22.972%
2025-03-04	77.5000	77.7450	75.0510	75.2800	-3.450%	4,466,814	+24.655%
2025-03-03	81.7000	82.2800	77.5000	77.9700	-3.765%	3,336,259	+20.354%
2025-02-28	79.4600	81.6300	78.2100	81.0200	+1.809%	3,990,357	+15.823%
2025-02-27	78.4200	79.9600	78.0201	79.5800	+2.314%	2,230,614	+17.919%
2025-02-26	78.3600	78.6600	77.4800	77.7800	-0.803%	2,346,190	+20.648%
2025-02-25	77.9000	79.2000	77.6300	78.4100	+1.161%	3,328,432	+19.679%
2025-02-24	79.0000	79.0000	77.2100	77.5100	-0.501%	3,150,654	+21.068%
2025-02-21	79.6700	80.9700	77.8500	77.9000	-2.940%	3,998,870	+20.462%
2025-02-20	82.8100	85.3100	79.6000	80.2600	-4.236%	4,638,573	+16.920%
2025-02-19	81.7900	84.3100	81.7900	83.8100	+0.709%	2,580,470	+11.968%
2025-02-18	82.4700	83.6500	81.9750	83.2200	+0.897%	2,241,986	+12.761%
2025-02-14	81.7900	83.6900	81.4800	82.4800	+1.252%	2,159,584	+13.773%
2025-02-13	81.0900	81.6400	80.2000	81.4600	+0.345%	3,201,369	+15.198%
2025-02-12	84.4600	84.6300	78.8601	81.1800	-4.584%	5,818,818	+15.595%
2025-02-11	86.7800	87.3300	84.7400	85.0800	-2.207%	2,180,852	+10.296%
2025-02-10	85.0600	87.4000	84.8000	87.0000	+3.510%	2,856,749	+7.862%
2025-02-07	84.0000	84.8700	83.4600	84.0500	-0.083%	2,513,348	+11.648%
2025-02-06	90.1000	90.1000	82.9000	84.1200	-6.200%	5,761,984	+11.555%
2025-02-05	93.2900	93.4000	89.4700	89.6800	-4.687%	3,051,902	+4.639%
2025-02-04	92.8100	94.6400	92.5900	94.0900	+1.752%	1,403,753	-0.266%
2025-02-03	91.2400	92.6050	89.3700	92.4700	+0.282%	1,529,727	+1.482%
2025-01-31	92.0400	92.7000	91.4550	92.2100	+0.011%	1,526,560	+1.768%
2025-01-30	92.0300	93.1100	91.5000	92.2000	-0.346%	1,436,274	+1.779%
2025-01-29	90.9200	92.6100	89.8800	92.5200	+2.515%	2,108,963	+1.427%
2025-01-28	89.3300	90.6980	89.1300	90.2500	+1.667%	1,785,527	+3.978%
2025-01-27	89.7300	90.1300	88.1700	88.7700	+0.760%	1,907,473	+5.711%
2025-01-24	91.1100	92.3900	87.7100	88.1000	-7.497%	4,149,766	+6.515%
2025-01-23	93.8400	95.5950	93.5350	95.2400	+1.850%	1,365,086	-1.470%
2025-01-22	94.2400	95.3200	93.4200	93.5100	-0.160%	1,904,801	+0.353%
2025-01-21	95.5000	96.0300	92.1921	93.6600	-3.453%	2,604,695	+0.192%
2025-01-17	97.4900	97.9600	96.3642	97.0100	-0.247%	1,730,868	-3.268%
2025-01-16	96.6100	98.2500	96.5400	97.2500	+0.913%	1,731,589	-3.506%
2025-01-15	95.1000	96.7800	94.6650	96.3700	+1.453%	1,693,644	-2.625%
2025-01-14	95.2000	95.5097	93.9600	94.9900	-0.534%	2,758,457	-1.211%
2025-01-13	90.6700	95.7200	90.3750	95.5000	+7.594%	3,046,797	-1.738%
2025-01-10	87.4000	89.1600	86.0100	88.7600	+2.011%	1,771,256	+5.723%
2025-01-08	88.2200	88.5200	86.5150	87.0100	-1.961%	1,721,056	+7.850%
2025-01-07	88.7100	90.2000	87.9100	88.7500	-1.125%	1,931,582	+5.735%
2025-01-06	89.2900	90.5700	89.2400	89.7600	+1.412%	1,762,636	+4.545%
2025-01-03	86.3100	88.6300	86.3100	88.5100	+3.122%	1,732,161	+6.022%
2025-01-02	86.0000	86.9200	85.4400	85.8300	+0.598%	1,337,039	+9.332%
2024-12-31	84.2600	85.3800	84.2600	85.3200	+1.535%	1,167,893	+9.986%
2024-12-30	84.5100	84.7276	83.6600	84.0300	-0.850%	1,113,182	+11.674%
2024-12-27	84.5900	85.6800	84.5300	84.7500	-0.400%	836,077	+10.726%
2024-12-26	85.2000	85.6700	84.8100	85.0900	-0.363%	692,210	+10.283%
2024-12-24	84.8400	85.6900	84.4300	85.4000	+0.648%	537,333	+9.883%
2024-12-23	84.8100	85.3800	84.3500	84.8500	-0.153%	1,365,115	+10.595%
2024-12-20	83.7800	85.6900	83.6900	84.9800	+1.384%	5,289,216	+10.426%
2024-12-19	85.4300	86.2300	83.6900	83.8200	-0.722%	1,712,346	+11.954%
2024-12-18	86.0200	86.7900	84.3600	84.4300	-2.596%	1,495,923	+11.145%
2024-12-17	86.1400	86.8150	85.5001	86.6800	0.000%	1,405,231	+8.260%
2024-12-16	88.3500	88.6671	86.4750	86.6800	-3.151%	1,788,930	+8.260%
2024-12-13	89.6700	89.9600	88.6700	89.5000	-0.699%	1,281,737	+4.849%
2024-12-12	90.5800	90.9900	89.6500	90.1300	+0.345%	1,289,777	+4.116%
2024-12-11	89.1500	90.0000	88.8150	89.8200	+1.103%	1,208,979	+4.476%
2024-12-10	88.2200	90.0050	87.4000	88.8400	+0.703%	1,660,964	+5.628%
2024-12-09	89.3700	90.0400	88.0300	88.2200	-0.249%	1,218,608	+6.370%
2024-12-06	89.4400	89.6800	88.1700	88.4400	-1.041%	1,158,694	+6.106%
2024-12-05	90.6600	91.3450	88.7000	89.3700	-2.328%	1,879,320	+5.002%
2024-12-04	94.2900	94.4600	91.0500	91.5000	-2.804%	1,840,042	+2.557%
2024-12-03	91.7700	94.2700	91.2400	94.1400	+3.496%	2,642,757	-0.319%
2024-12-02	89.6800	91.5500	89.2500	90.9600	+1.450%	1,376,145	+3.166%
2024-11-29	88.6800	90.0300	88.6800	89.6600	+1.128%	867,244	+4.662%
2024-11-27	88.2900	89.4099	88.2600	88.6600	+0.590%	960,400	+5.843%
2024-11-26	87.2200	88.4400	86.9600	88.1400	+0.858%	1,667,050	+6.467%
2024-11-25	90.3700	90.7700	87.1300	87.3900	-2.673%	2,894,014	+7.381%
2024-11-22	90.0700	90.8600	89.6250	89.7900	-0.938%	1,429,666	+4.511%
2024-11-21	89.8900	91.0600	89.5100	90.6400	+0.812%	1,710,504	+3.530%
2024-11-20	87.6700	90.3800	87.4800	89.9100	+2.707%	2,148,575	+4.371%
2024-11-19	86.6800	88.0400	86.1600	87.5400	+0.183%	1,847,368	+7.197%
2024-11-18	87.2300	87.7300	86.0300	87.3800	+0.356%	1,706,948	+7.393%
2024-11-15	85.9100	89.4500	85.6700	87.0700	+1.551%	2,293,527	+7.775%
2024-11-14	85.7500	86.6600	85.2200	85.7400	+0.622%	1,275,773	+9.447%
2024-11-13	84.1400	85.8200	83.7600	85.2100	+1.175%	1,343,204	+10.128%
2024-11-12	84.7100	85.2200	83.7300	84.2200	-1.011%	2,140,981	+11.422%
2024-11-11	83.5800	85.0900	83.4500	85.0800	+1.637%	1,733,532	+10.296%
2024-11-08	83.6800	84.9800	83.0500	83.7100	-1.099%	2,043,777	+12.101%
2024-11-07	83.2000	84.9100	82.7200	84.6400	+1.878%	2,146,011	+10.870%
2024-11-06	86.1500	86.5400	82.4701	83.0800	-4.020%	3,223,755	+12.951%
2024-11-05	85.9700	87.7700	85.5700	86.5600	+0.174%	1,387,959	+8.410%
2024-11-04	85.1200	86.7700	84.1700	86.4100	+2.796%	2,135,124	+8.599%
2024-11-01	82.8700	84.4425	82.7200	84.0600	+2.225%	1,528,159	+11.635%
2024-10-31	83.4300	84.6200	80.7400	82.2300	+0.550%	3,151,571	+14.119%
2024-10-30	81.4100	82.2400	80.9400	81.7800	+0.516%	1,353,838	+14.747%
2024-10-29	81.9900	82.4300	81.3300	81.3600	-0.671%	1,183,143	+15.339%
2024-10-28	83.0700	83.2900	81.7200	81.9100	-1.539%	1,825,566	+14.565%
2024-10-25	83.4150	83.9500	82.7500	83.1900	-0.036%	1,027,011	+12.802%
2024-10-24	84.6800	84.9700	82.8800	83.2200	-1.129%	1,320,885	+12.761%
2024-10-23	83.6900	84.5100	83.6900	84.1700	+0.334%	1,199,601	+11.489%
2024-10-22	84.1800	84.2300	83.4050	83.8900	-0.344%	1,122,187	+11.861%
2024-10-21	84.3100	84.6500	83.6900	84.1800	+0.226%	950,171	+11.475%
2024-10-18	86.0100	86.2600	83.5000	83.9900	-2.087%	1,237,877	+11.728%
2024-10-17	84.6500	85.8400	84.2000	85.7800	+1.419%	1,385,589	+9.396%
2024-10-16	83.7600	85.3800	83.1071	84.5800	-0.576%	1,899,624	+10.948%
2024-10-15	85.8200	86.6100	84.5800	85.0700	-2.218%	1,672,176	+10.309%
2024-10-14	87.2100	87.3100	86.2400	87.0000	-0.922%	887,227	+7.862%
2024-10-11	88.3100	89.0300	87.5000	87.8100	-0.521%	873,848	+6.867%
2024-10-10	87.6200	88.5500	86.4500	88.2700	+0.938%	1,483,960	+6.310%
2024-10-09	86.7800	87.7500	86.3900	87.4500	+0.737%	1,091,589	+7.307%
2024-10-08	86.8700	87.6700	85.9200	86.8100	-1.542%	1,278,140	+8.098%
2024-10-07	90.4500	90.8500	87.2800	88.1700	-2.196%	1,966,936	+6.431%
2024-10-04	89.9500	90.8600	89.0300	90.1500	+0.963%	1,276,814	+4.093%
2024-10-03	87.7000	89.4600	87.3500	89.2900	+1.293%	1,507,463	+5.096%
2024-10-02	87.8700	89.6400	87.7800	88.1500	+1.078%	1,817,626	+6.455%
2024-10-01	85.2500	88.1600	84.9500	87.2100	+1.643%	1,763,846	+7.602%
2024-09-30	85.6800	85.9700	84.9900	85.8000	+0.187%	1,413,250	+9.371%
2024-09-27	85.4400	86.7000	85.1550	85.6400	+0.741%	979,083	+9.575%
2024-09-26	83.8500	85.2100	83.8200	85.0100	+1.396%	1,612,381	+10.387%
2024-09-25	85.3500	85.3800	83.5200	83.8400	-1.237%	1,462,264	+11.927%
2024-09-24	84.3600	85.3500	84.2300	84.8900	+1.945%	1,682,661	+10.543%
2024-09-23	81.8300	83.5800	81.5750	83.2700	+2.034%	1,565,314	+12.694%
2024-09-20	82.5300	82.9000	81.5200	81.6100	-1.828%	4,612,395	+14.986%
2024-09-19	83.0000	84.0380	82.5000	83.1300	+2.013%	2,632,221	+12.883%
2024-09-18	81.9300	82.8100	81.3200	81.4900	+0.025%	1,348,441	+15.155%
2024-09-17	79.9500	81.7100	79.8850	81.4700	+2.182%	1,544,173	+15.184%
2024-09-16	79.2100	80.4300	79.2100	79.7300	+0.733%	1,288,109	+17.697%
2024-09-13	78.5100	79.7650	78.3350	79.1500	+1.866%	1,271,878	+18.560%
2024-09-12	77.4900	78.6800	77.4900	77.7000	+0.323%	1,473,999	+20.772%
2024-09-11	76.9900	77.6800	76.1150	77.4500	+0.873%	1,392,908	+21.162%
2024-09-10	78.3300	78.4200	76.4700	76.7800	-2.154%	1,530,444	+22.219%
2024-09-09	78.3600	79.2900	77.6300	78.4700	-0.115%	1,470,250	+19.587%
2024-09-06	78.3900	79.6900	78.0100	78.5600	+0.025%	1,413,328	+19.450%
2024-09-05	80.5000	80.8300	78.4160	78.5400	-1.984%	1,303,814	+19.481%
2024-09-04	79.8200	80.8700	79.8200	80.1300	+1.289%	1,306,540	+17.110%
2024-09-03	82.1700	82.2350	78.3750	79.1100	-4.790%	2,931,292	+18.620%
2024-08-30	82.8600	83.3101	82.1900	83.0900	+0.193%	1,678,365	+12.938%
2024-08-29	82.3400	83.4400	81.8900	82.9300	+1.319%	1,354,785	+13.156%
2024-08-28	81.1000	82.2600	81.0000	81.8500	+0.282%	1,280,101	+14.649%
2024-08-27	81.4900	81.8699	81.1700	81.6200	-0.024%	1,222,984	+14.972%
2024-08-26	80.5300	81.9700	80.0900	81.6400	+1.530%	1,162,107	+14.944%