Dark

SMG
The Scotts Miracle-Gro Company
stock NYSE

At Close

Mar 18, 2026 3:59:56 PM EDT

64.44USD+3.518%(+2.19)1,323,152

64.40Bid 64.45Ask 0.05Spread

Pre-market

Mar 16, 2026 8:12:30 AM EDT

61.27USD-1.574%(-0.98)0

After-hours

Mar 18, 2026 4:00:30 PM EDT

64.47USD+0.047%(+0.03)1,575

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-18	63.3000	66.2900	63.3000	64.4400	+3.518%	1,323,152	0.000%
2026-03-17	62.9400	63.5250	62.1200	62.2500	+0.145%	590,839	+3.518%
2026-03-16	61.6100	62.8900	61.0700	62.1600	+1.969%	722,306	+3.668%
2026-03-13	60.3800	61.1200	59.8300	60.9600	+2.196%	1,098,580	+5.709%
2026-03-12	62.2400	62.2400	59.2600	59.6500	-4.986%	1,213,494	+8.030%
2026-03-11	63.5000	63.7700	60.2900	62.7800	-1.181%	1,272,935	+2.644%
2026-03-10	64.0000	65.1900	63.2200	63.5300	-1.228%	970,774	+1.432%
2026-03-09	64.8900	65.4550	63.0200	64.3200	-0.939%	857,323	+0.187%
2026-03-06	65.8800	66.2932	63.6800	64.9300	-1.859%	947,191	-0.755%
2026-03-05	68.4100	69.0000	66.0100	66.1600	-4.019%	791,742	-2.600%
2026-03-04	69.6600	69.8250	68.3500	68.9300	-0.820%	656,325	-6.514%
2026-03-03	69.1300	69.8750	67.0150	69.5000	-1.250%	577,652	-7.281%
2026-03-02	69.4300	70.4100	68.5100	70.3800	+0.371%	602,695	-8.440%
2026-02-27	69.3900	70.4200	68.6301	70.1200	+0.387%	641,428	-8.100%
2026-02-26	70.1800	70.1800	68.4800	69.8500	+0.186%	713,210	-7.745%
2026-02-25	70.5600	70.6500	68.1686	69.7200	-1.134%	1,176,488	-7.573%
2026-02-24	69.8500	72.3500	69.6200	70.5200	+2.025%	978,045	-8.622%
2026-02-23	69.6700	69.9299	68.2000	69.1200	-1.201%	585,320	-6.771%
2026-02-20	69.4000	70.4600	68.8300	69.9600	+0.215%	975,365	-7.890%
2026-02-19	69.8000	69.9800	69.0000	69.8100	-0.072%	676,942	-7.692%
2026-02-18	69.7400	70.3800	69.3300	69.8600	-0.043%	654,928	-7.758%
2026-02-17	68.8700	70.7500	68.3900	69.8900	+2.253%	1,053,226	-7.798%
2026-02-13	66.5800	68.6300	65.8001	68.3500	+2.366%	861,871	-5.721%
2026-02-12	67.4300	68.5000	65.8700	66.7700	-0.640%	740,865	-3.490%
2026-02-11	67.2300	68.2000	66.7750	67.2000	+0.269%	631,218	-4.107%
2026-02-10	67.5000	68.0400	66.7750	67.0200	+0.600%	831,965	-3.850%
2026-02-09	66.2900	67.2025	65.5450	66.6200	+0.422%	813,939	-3.272%
2026-02-06	65.2700	66.8800	64.5196	66.3400	+1.999%	852,869	-2.864%
2026-02-05	65.6200	65.9200	64.3901	65.0400	+0.526%	1,136,988	-0.923%
2026-02-04	64.8500	66.0000	63.7950	64.7000	+1.586%	730,163	-0.402%
2026-02-03	62.3500	65.0800	61.9300	63.6900	+2.166%	973,819	+1.178%
2026-02-02	64.0000	65.2200	62.0600	62.3400	-2.927%	1,130,204	+3.369%
2026-01-30	65.0000	65.8100	63.7800	64.2200	-1.834%	1,323,709	+0.343%
2026-01-29	62.6300	66.1180	62.6028	65.4200	+4.172%	1,763,430	-1.498%
2026-01-28	62.8800	63.5250	58.0800	62.8000	-0.680%	2,621,718	+2.611%
2026-01-27	62.5600	63.2500	61.6100	63.2300	+0.589%	1,061,370	+1.914%
2026-01-26	62.9900	63.3200	62.4150	62.8600	+0.207%	762,534	+2.514%
2026-01-23	62.5300	63.2900	61.9200	62.7300	+0.658%	520,190	+2.726%
2026-01-22	63.7800	64.1472	62.2700	62.3200	-2.197%	746,964	+3.402%
2026-01-21	63.6600	64.8000	63.0250	63.7200	+1.465%	696,818	+1.130%
2026-01-20	62.5500	63.4600	61.9381	62.8000	-1.273%	714,375	+2.611%
2026-01-16	63.4100	63.9500	63.2200	63.6100	-0.780%	546,505	+1.305%
2026-01-15	63.7000	64.6000	62.8911	64.1100	+0.865%	543,954	+0.515%
2026-01-14	62.7800	64.0840	62.7200	63.5600	+1.761%	605,357	+1.385%
2026-01-13	61.5800	62.4800	61.4900	62.4600	+1.743%	566,828	+3.170%
2026-01-12	61.2600	62.6900	61.0001	61.3900	-0.615%	1,067,002	+4.968%
2026-01-09	61.0400	62.2300	60.4100	61.7700	+1.595%	840,715	+4.322%
2026-01-08	58.9200	61.3685	58.4700	60.8000	+3.191%	1,077,857	+5.987%
2026-01-07	60.8900	61.3300	57.8600	58.9200	-3.536%	1,099,509	+9.369%
2026-01-06	60.0800	61.7650	60.0100	61.0800	+1.294%	630,974	+5.501%
2026-01-05	59.1900	61.0000	59.1900	60.3000	+1.464%	718,130	+6.866%
2026-01-02	58.5700	59.8700	58.4003	59.4300	+1.851%	628,962	+8.430%
2025-12-31	57.2100	58.5800	57.2100	58.3500	+1.109%	609,932	+10.437%
2025-12-30	57.4400	58.4050	57.0750	57.7100	+0.035%	426,846	+11.662%
2025-12-29	57.7900	57.8660	57.0700	57.6900	-0.414%	488,803	+11.700%
2025-12-26	57.7800	57.9599	57.3907	57.9300	+0.208%	377,998	+11.238%
2025-12-24	58.5700	58.7400	57.1500	57.8100	-0.993%	276,729	+11.469%
2025-12-23	59.4000	59.4500	58.0900	58.3900	-1.402%	667,955	+10.361%
2025-12-22	58.6300	59.8000	58.6000	59.2200	+0.955%	1,007,419	+8.815%
2025-12-19	58.1000	58.6800	57.6711	58.6600	+1.103%	1,545,680	+9.853%
2025-12-18	59.1000	60.2394	57.5800	58.0200	-1.226%	1,078,164	+11.065%
2025-12-17	58.2300	60.0900	57.9300	58.7400	+0.205%	981,166	+9.704%
2025-12-16	58.2300	59.3400	56.8400	58.6200	+0.222%	1,227,261	+9.928%
2025-12-15	58.0000	58.5499	56.9900	58.4900	+1.281%	975,282	+10.173%
2025-12-12	56.1000	57.7800	55.8262	57.7500	+4.242%	991,036	+11.584%
2025-12-11	54.7800	56.0200	54.7800	55.4000	+0.911%	578,870	+16.318%
2025-12-10	52.7800	55.1500	52.7800	54.9000	+4.373%	1,003,313	+17.377%
2025-12-09	52.2400	53.3200	52.0600	52.6000	+0.420%	719,659	+22.510%
2025-12-08	53.3900	53.6050	52.2800	52.3800	-2.676%	720,504	+23.024%
2025-12-05	54.8500	55.3500	53.5400	53.8200	-1.645%	661,534	+19.732%
2025-12-04	56.8500	57.2300	54.3100	54.7200	-3.219%	964,811	+17.763%
2025-12-03	55.5900	56.6699	55.5000	56.5400	+1.709%	744,574	+13.972%
2025-12-02	57.1000	57.3000	55.3984	55.5900	-2.457%	505,688	+15.920%
2025-12-01	56.4800	58.2900	56.4800	56.9900	+0.653%	740,458	+13.072%
2025-11-28	56.5400	56.8050	56.2215	56.6200	+0.053%	353,400	+13.811%
2025-11-26	55.1400	57.0300	55.1400	56.5900	+2.130%	580,458	+13.872%
2025-11-25	53.6000	55.5200	53.4050	55.4100	+4.331%	680,051	+16.297%
2025-11-24	53.7800	53.9650	52.9150	53.1100	-0.636%	696,347	+21.333%
2025-11-21	52.4500	54.6800	52.0000	53.4500	+1.250%	1,058,639	+20.561%
2025-11-20	53.3900	54.1200	52.3900	52.7900	-0.901%	943,267	+22.069%
2025-11-19	53.8000	54.0175	52.7500	53.2700	-1.205%	819,404	+20.969%
2025-11-18	54.2700	54.6499	53.6500	53.9200	-1.390%	658,016	+19.510%
2025-11-17	56.5600	56.7050	54.3100	54.6800	-3.614%	716,896	+17.849%
2025-11-14	57.8800	58.3400	56.4500	56.7300	-2.860%	671,185	+13.591%
2025-11-13	58.4100	59.5300	58.3000	58.4000	-0.154%	814,133	+10.342%
2025-11-12	58.0000	58.9000	58.0000	58.4900	+0.949%	829,957	+10.173%
2025-11-11	57.2500	58.3550	57.0950	57.9400	+1.721%	754,187	+11.219%
2025-11-10	56.5100	57.1800	55.3800	56.9600	+0.850%	1,037,904	+13.132%
2025-11-07	56.3900	57.6000	55.4950	56.4800	-0.018%	893,249	+14.093%
2025-11-06	57.7700	58.8900	56.3900	56.4900	+0.839%	1,291,066	+14.073%
2025-11-05	53.3700	56.8300	52.5800	56.0200	+2.864%	1,658,820	+15.030%
2025-11-04	53.7700	55.0300	53.4500	54.4600	+0.852%	1,005,760	+18.325%
2025-11-03	53.5700	54.0400	52.5800	54.0000	+0.897%	893,848	+19.333%
2025-10-31	52.7700	53.8300	52.2000	53.5200	+0.734%	940,359	+20.404%
2025-10-30	53.3800	54.0150	52.8900	53.1300	-1.666%	688,321	+21.287%
2025-10-29	55.6400	56.0400	53.9000	54.0300	-3.552%	695,746	+19.267%
2025-10-28	54.6100	56.0950	54.2857	56.0200	+1.744%	492,668	+15.030%
2025-10-27	55.7800	56.0250	54.7900	55.0600	-0.775%	498,544	+17.036%
2025-10-24	55.8800	56.0000	55.2701	55.4900	+0.162%	323,106	+16.129%
2025-10-23	55.3400	55.7400	54.4700	55.4000	+1.003%	363,084	+16.318%
2025-10-22	54.8800	55.5600	54.5450	54.8500	-0.127%	429,658	+17.484%
2025-10-21	54.3800	55.3200	54.2700	54.9200	+0.734%	278,533	+17.334%
2025-10-20	54.5700	55.2200	54.2100	54.5200	+0.331%	317,258	+18.195%
2025-10-17	53.8200	54.3600	53.4250	54.3400	+0.760%	398,408	+18.587%
2025-10-16	55.3100	55.5700	53.7325	53.9300	-2.283%	510,378	+19.488%
2025-10-15	56.3100	56.5000	55.0950	55.1900	-1.815%	600,012	+16.760%
2025-10-14	54.6600	56.2650	54.3900	56.2100	+1.389%	670,963	+14.642%
2025-10-13	56.1600	56.3200	55.3900	55.4400	-0.072%	596,630	+16.234%
2025-10-10	57.8700	58.0046	55.2000	55.4800	-3.964%	878,720	+16.150%
2025-10-09	59.1600	59.2500	57.3425	57.7700	-2.135%	596,746	+11.546%
2025-10-08	58.2100	59.1500	57.3100	59.0300	+2.093%	1,089,334	+9.165%
2025-10-07	57.8000	57.9800	56.8200	57.8200	+0.767%	833,956	+11.449%
2025-10-06	58.2500	58.4800	57.1300	57.3800	-0.761%	660,903	+12.304%
2025-10-03	58.5500	59.0300	57.7100	57.8200	-1.095%	654,455	+11.449%
2025-10-02	57.5800	58.6300	57.5701	58.4600	+0.137%	812,563	+10.229%
2025-10-01	56.8400	58.6300	56.7500	58.3800	+2.511%	1,063,071	+10.380%
2025-09-30	56.1000	56.9500	54.8600	56.9500	+2.024%	834,299	+13.152%
2025-09-29	56.5200	56.5200	55.1200	55.8200	-0.410%	677,301	+15.442%
2025-09-26	56.6900	57.1100	55.8150	56.0500	-0.937%	779,500	+14.969%
2025-09-25	56.8800	57.3400	56.0900	56.5800	-1.360%	602,496	+13.892%
2025-09-24	57.8000	58.3400	57.2700	57.3600	-0.538%	449,547	+12.343%
2025-09-23	58.6500	59.1950	57.3800	57.6700	-1.301%	453,044	+11.739%
2025-09-22	58.1200	58.8100	57.5700	58.4300	+0.655%	697,355	+10.286%
2025-09-19	59.7800	59.7800	57.9650	58.0500	-2.829%	841,534	+11.008%
2025-09-18	60.2000	60.4150	59.5800	59.7400	-0.217%	513,786	+7.867%
2025-09-17	60.9900	61.9600	59.4700	59.8700	-1.041%	603,982	+7.633%
2025-09-16	60.6500	61.1000	59.7973	60.5000	+0.033%	540,240	+6.512%
2025-09-15	61.2300	61.2300	60.2000	60.4800	-0.444%	389,425	+6.548%
2025-09-12	61.2200	61.2200	60.4000	60.7500	-1.556%	355,539	+6.074%
2025-09-11	60.8200	61.7300	60.7800	61.7100	+1.798%	514,031	+4.424%
2025-09-10	60.6000	60.8850	59.9100	60.6200	-0.345%	538,959	+6.302%
2025-09-09	61.8000	62.1900	60.3600	60.8300	-2.391%	712,700	+5.935%
2025-09-08	62.8100	63.0900	61.4700	62.3200	-1.142%	635,054	+3.402%
2025-09-05	62.9500	64.8200	62.2300	63.0400	+0.590%	899,233	+2.221%
2025-09-04	60.6600	62.7100	59.5500	62.6700	+3.930%	1,074,885	+2.824%
2025-09-03	59.5100	61.3910	59.3400	60.3000	+0.116%	866,850	+6.866%
2025-09-02	60.6600	61.0600	59.6400	60.2300	-1.617%	712,160	+6.990%
2025-08-29	61.2100	61.6600	60.5515	61.2200	-0.065%	596,772	+5.260%
2025-08-28	62.6500	62.8000	60.8000	61.2600	-1.480%	697,520	+5.191%
2025-08-27	61.9000	62.6400	61.7200	62.1800	-0.080%	756,010	+3.635%
2025-08-26	61.8200	63.1800	61.5000	62.2300	+0.258%	785,453	+3.551%
2025-08-25	63.4000	63.4000	61.8600	62.0700	-2.129%	608,393	+3.818%
2025-08-22	60.9900	63.9500	60.6900	63.4200	+3.560%	949,666	+1.608%
2025-08-21	60.4800	61.2900	60.2900	61.2400	+0.328%	765,011	+5.225%
2025-08-20	61.9600	62.2100	60.8500	61.0400	-1.739%	704,154	+5.570%
2025-08-19	62.9100	63.7414	61.8975	62.1200	-1.099%	780,114	+3.735%
2025-08-18	62.1200	62.9300	61.8500	62.8100	+1.029%	788,817	+2.595%
2025-08-15	62.9000	62.9200	61.6400	62.1700	-0.528%	555,449	+3.651%
2025-08-14	61.9800	62.9000	61.6600	62.5000	-1.945%	564,842	+3.104%
2025-08-13	61.2600	63.9350	61.2550	63.7400	+4.784%	736,893	+1.098%
2025-08-12	60.2000	62.0900	59.9650	60.8300	+1.773%	646,527	+5.935%
2025-08-11	58.7500	59.9400	57.7100	59.7700	+2.258%	898,534	+7.813%
2025-08-08	59.9900	60.1350	58.2900	58.4500	-2.535%	541,807	+10.248%
2025-08-07	60.8900	61.3200	59.7200	59.9700	-0.876%	682,150	+7.454%
2025-08-06	61.4300	61.5200	60.0050	60.5000	-1.418%	555,128	+6.512%
2025-08-05	62.5500	62.9899	61.1100	61.3700	-1.824%	691,880	+5.002%
2025-08-04	61.4300	62.6200	61.2100	62.5100	+1.034%	1,014,189	+3.088%
2025-08-01	61.8700	62.1900	59.9100	61.8700	-1.261%	1,205,405	+4.154%
2025-07-31	62.2700	62.9300	60.6950	62.6600	+0.918%	1,612,226	+2.841%
2025-07-30	66.1600	67.4600	60.7700	62.0900	-8.503%	3,297,106	+3.785%
2025-07-29	69.2600	69.3000	66.9000	67.8600	-1.880%	1,238,087	-5.040%
2025-07-28	69.2100	69.7100	68.5100	69.1600	-0.331%	821,219	-6.825%
2025-07-25	68.5500	69.5100	67.7450	69.3900	+1.477%	697,764	-7.134%
2025-07-24	69.8100	70.1200	68.3600	68.3800	-2.426%	574,330	-5.762%
2025-07-23	69.4500	70.4600	69.0800	70.0800	+2.009%	704,365	-8.048%
2025-07-22	67.0800	69.0900	67.0250	68.7000	+2.737%	842,994	-6.201%
2025-07-21	67.2100	67.2300	66.2900	66.8700	+0.285%	629,071	-3.634%
2025-07-18	67.5900	67.5900	66.0000	66.6800	-1.200%	685,876	-3.359%
2025-07-17	67.6700	68.4500	67.0100	67.4900	-0.633%	436,231	-4.519%
2025-07-16	67.0900	68.1400	66.5500	67.9200	+1.373%	531,658	-5.124%
2025-07-15	69.8800	69.8800	66.9000	67.0000	-3.067%	739,986	-3.821%
2025-07-14	69.3700	69.3700	68.6150	69.1200	-0.274%	475,214	-6.771%
2025-07-11	68.5900	70.0000	68.3200	69.3100	-0.144%	692,352	-7.026%
2025-07-10	69.0200	70.6699	68.6993	69.4100	+0.638%	572,385	-7.160%
2025-07-09	69.6600	69.7400	67.7927	68.9700	-0.332%	744,747	-6.568%
2025-07-08	68.4600	69.6600	68.1628	69.2000	+1.556%	707,448	-6.879%
2025-07-07	68.0000	69.0560	67.5962	68.1400	-0.584%	565,991	-5.430%
2025-07-03	69.1300	69.3350	68.1400	68.5400	-0.623%	323,813	-5.982%
2025-07-02	67.6400	69.0900	67.1400	68.9700	+2.787%	764,315	-6.568%
2025-07-01	65.6600	68.3400	65.3750	67.1000	+1.728%	958,225	-3.964%
2025-06-30	65.7300	66.1400	65.1200	65.9600	+0.335%	806,316	-2.304%
2025-06-27	65.5600	66.5500	64.7527	65.7400	+1.170%	857,227	-1.977%
2025-06-26	65.0400	65.2100	64.4259	64.9800	+1.042%	740,257	-0.831%
2025-06-25	63.8600	64.7900	62.7500	64.3100	+0.626%	736,655	+0.202%
2025-06-24	63.5900	64.2700	63.1700	63.9100	+0.662%	760,222	+0.829%
2025-06-23	61.3700	63.8800	61.2750	63.4900	+2.635%	892,350	+1.496%
2025-06-20	61.4100	62.4300	60.9174	61.8600	+1.660%	1,491,962	+4.171%
2025-06-18	60.5500	61.6300	60.2300	60.8500	+0.479%	630,779	+5.900%
2025-06-17	61.4700	61.9000	60.5200	60.5600	-2.699%	735,996	+6.407%
2025-06-16	61.9600	62.5400	61.2300	62.2400	+1.783%	700,307	+3.535%
2025-06-13	63.0700	64.0900	60.8300	61.1500	-4.063%	776,875	+5.380%
2025-06-12	63.5000	64.0100	62.8401	63.7400	-0.468%	527,920	+1.098%
2025-06-11	64.5100	65.0000	63.1500	64.0400	0.000%	856,232	+0.625%
2025-06-10	65.9300	66.3500	63.7450	64.0400	-2.035%	1,232,558	+0.625%
2025-06-09	65.4400	66.2663	65.3500	65.3700	-1.670%	1,417,559	-1.423%
2025-06-06	65.3700	67.8400	65.3700	66.4800	+2.261%	1,685,715	-3.069%
2025-06-05	61.1000	65.8286	60.5000	65.0100	+10.901%	2,886,734	-0.877%
2025-06-04	58.0000	58.7500	56.8100	58.6200	+1.736%	1,017,375	+9.928%
2025-06-03	57.1900	58.5513	56.8950	57.6200	+0.541%	1,010,226	+11.836%
2025-06-02	59.5000	59.5000	57.1700	57.3100	-3.778%	1,452,796	+12.441%
2025-05-30	59.2300	59.7800	58.3100	59.5600	-2.216%	1,575,452	+8.193%
2025-05-29	60.4600	61.2300	59.4600	60.9100	+1.805%	1,026,616	+5.795%
2025-05-28	60.5100	60.7900	59.6778	59.8300	-1.189%	670,344	+7.705%
2025-05-27	60.2700	61.1800	59.7300	60.5500	+1.902%	725,576	+6.424%
2025-05-23	59.3400	59.9000	58.6000	59.4200	-2.318%	657,913	+8.448%
2025-05-22	60.3400	61.2100	59.7500	60.8300	+0.033%	1,014,614	+5.935%
2025-05-21	62.0500	62.4900	60.8000	60.8100	-3.261%	691,604	+5.969%
2025-05-20	62.8600	63.8000	62.2750	62.8600	+0.064%	575,930	+2.514%
2025-05-19	61.1300	62.8800	61.0300	62.8200	+0.592%	885,257	+2.579%
2025-05-16	61.2200	62.4900	60.5600	62.4500	+2.243%	1,129,956	+3.187%
2025-05-15	58.7000	61.1800	58.4500	61.0800	+3.701%	1,566,556	+5.501%
2025-05-14	58.7500	59.0100	57.3053	58.9000	-0.169%	1,072,569	+9.406%
2025-05-13	57.5300	59.4800	57.4900	59.0000	+3.509%	1,764,217	+9.220%
2025-05-12	56.0200	57.6050	55.7200	57.0000	+5.575%	1,530,771	+13.053%
2025-05-09	55.3800	55.6100	53.8850	53.9900	-2.475%	778,011	+19.355%
2025-05-08	54.3500	55.9550	54.2200	55.3600	+2.804%	1,108,201	+16.402%
2025-05-07	54.7300	55.0150	53.0000	53.8500	-1.895%	903,837	+19.666%
2025-05-06	55.7700	55.9900	54.5900	54.8900	-2.244%	1,107,806	+17.398%
2025-05-05	53.9500	56.7600	53.5150	56.1500	+3.028%	2,250,690	+14.764%
2025-05-02	53.3900	54.8750	52.0650	54.5000	+2.136%	1,620,863	+18.239%
2025-05-01	50.5800	53.9400	50.3200	53.3600	+5.915%	3,398,894	+20.765%
2025-04-30	51.9900	51.9900	45.6100	50.3800	-5.902%	5,708,113	+27.908%
2025-04-29	53.0900	54.2692	52.9200	53.5400	-0.335%	1,909,191	+20.359%
2025-04-28	55.0000	55.9359	52.7800	53.7200	+1.206%	1,921,988	+19.955%
2025-04-25	53.4600	53.6750	52.2300	53.0800	-0.952%	1,009,196	+21.402%
2025-04-24	54.4600	55.2300	52.7800	53.5900	+0.037%	1,953,516	+20.246%
2025-04-23	54.4500	55.5300	53.4000	53.5700	+0.942%	1,197,592	+20.291%
2025-04-22	52.0000	53.5100	52.0000	53.0700	+3.309%	808,404	+21.425%
2025-04-21	51.6200	52.2600	50.4700	51.3700	-1.533%	902,489	+25.443%
2025-04-17	49.6400	52.3650	49.5400	52.1700	+4.738%	1,344,946	+23.519%
2025-04-16	51.2800	51.8300	49.5300	49.8100	-2.467%	968,069	+29.372%
2025-04-15	51.0700	52.3050	51.0200	51.0700	-0.931%	1,061,978	+26.180%
2025-04-14	52.1000	52.1050	50.8600	51.5500	+0.703%	1,081,941	+25.005%
2025-04-11	50.4000	51.5000	49.8600	51.1900	+1.527%	1,458,990	+25.884%
2025-04-10	51.3900	51.3900	48.0200	50.4200	-4.126%	1,791,610	+27.806%
2025-04-09	47.3100	53.4000	46.4500	52.5900	+9.085%	2,323,157	+22.533%
2025-04-08	54.0000	54.1800	47.5200	48.2100	-8.031%	1,638,442	+33.665%
2025-04-07	51.0000	54.6800	49.6600	52.4200	+1.965%	2,238,202	+22.930%
2025-04-04	51.2500	52.5650	49.3900	51.4100	-3.292%	1,494,387	+25.345%
2025-04-03	55.2600	55.2600	52.8400	53.1600	-8.282%	1,570,073	+21.219%
2025-04-02	55.2500	57.9700	54.9200	57.9600	+5.824%	2,133,970	+11.180%
2025-04-01	54.8100	55.3800	54.2000	54.7700	-0.219%	1,331,479	+17.656%
2025-03-31	54.2900	55.3300	53.3700	54.8900	+0.237%	867,232	+17.398%
2025-03-28	56.9800	57.0978	54.4400	54.7600	-4.349%	1,109,079	+17.677%
2025-03-27	57.1400	57.5500	56.5000	57.2500	+0.298%	768,991	+12.559%
2025-03-26	56.8400	57.5599	56.5500	57.0800	+0.617%	1,393,540	+12.894%
2025-03-25	58.3200	58.4200	56.6300	56.7300	-2.992%	970,070	+13.591%
2025-03-24	58.4900	58.8250	57.8600	58.4800	+0.845%	1,108,263	+10.192%
2025-03-21	58.1300	58.3700	56.9800	57.9900	-2.242%	4,031,048	+11.123%
2025-03-20	59.8100	61.2200	59.2600	59.3200	-1.051%	820,434	+8.631%
2025-03-19	60.0000	60.2800	59.3500	59.9500	+0.318%	742,595	+7.490%
2025-03-18	60.9900	60.9900	59.3701	59.7600	-2.480%	673,137	+7.831%
2025-03-17	60.7700	61.9400	60.5992	61.2800	+1.256%	752,641	+5.157%
2025-03-14	60.8300	61.0800	59.7700	60.5200	+0.682%	1,118,245	+6.477%
2025-03-13	61.8600	62.5900	58.5600	60.1100	-3.080%	984,020	+7.203%
2025-03-12	62.1000	62.9800	61.4600	62.0200	+0.065%	1,057,561	+3.902%
2025-03-11	61.5100	62.8100	61.1449	61.9800	+0.617%	1,347,175	+3.969%
2025-03-10	62.1800	63.3900	60.7300	61.6000	-0.933%	1,074,097	+4.610%
2025-03-07	61.8800	62.7500	61.1600	62.1800	+0.064%	870,283	+3.635%
2025-03-06	62.0200	62.8500	61.4575	62.1400	+0.145%	985,717	+3.701%
2025-03-05	60.6300	62.4400	60.0200	62.0500	+3.451%	1,506,324	+3.852%
2025-03-04	56.7700	60.3000	56.0000	59.9800	+7.260%	2,077,414	+7.436%
2025-03-03	59.3900	60.1600	55.6800	55.9200	-4.525%	1,177,758	+15.236%
2025-02-28	58.4700	59.3050	58.1700	58.5700	-0.017%	862,034	+10.022%
2025-02-27	60.5000	60.6150	58.5000	58.5800	-3.508%	793,973	+10.003%
2025-02-26	60.3600	61.2000	60.0400	60.7100	+0.513%	1,452,756	+6.144%
2025-02-25	60.4500	61.1700	59.6900	60.4000	+0.533%	897,135	+6.689%
2025-02-24	60.5500	61.0700	60.0700	60.0800	-0.629%	1,174,779	+7.257%
2025-02-21	63.0000	63.2120	59.6500	60.4600	-3.894%	1,072,551	+6.583%
2025-02-20	63.5000	63.7800	62.7600	62.9100	-1.333%	584,133	+2.432%
2025-02-19	64.3100	65.0000	63.2300	63.7600	-2.403%	718,432	+1.066%
2025-02-18	66.0500	66.2900	64.9600	65.3300	-1.150%	760,657	-1.362%
2025-02-14	67.3900	68.3000	66.0200	66.0900	-0.885%	604,889	-2.497%
2025-02-13	66.7200	67.3450	66.2500	66.6800	+1.076%	890,355	-3.359%
2025-02-12	66.1600	66.5600	65.5200	65.9700	-2.382%	982,451	-2.319%
2025-02-11	66.2800	67.6600	66.0650	67.5800	+1.670%	774,630	-4.646%
2025-02-10	68.1200	68.2714	65.1800	66.4700	-1.204%	732,790	-3.054%
2025-02-07	68.1700	68.4400	66.6100	67.2800	-1.306%	731,366	-4.221%
2025-02-06	70.1100	70.2700	67.4100	68.1700	-1.956%	727,685	-5.472%
2025-02-05	69.2600	70.0999	68.7400	69.5300	-0.158%	430,562	-7.321%
2025-02-04	69.3900	70.5100	68.6803	69.6400	+0.549%	507,019	-7.467%
2025-02-03	69.3100	70.4800	67.7600	69.2600	-2.396%	1,011,624	-6.959%
2025-01-31	71.7800	71.7800	70.0300	70.9600	-1.321%	887,054	-9.188%
2025-01-30	70.9500	72.2300	70.0100	71.9100	+0.785%	1,160,593	-10.388%
2025-01-29	76.2600	79.1150	71.1200	71.3500	-5.784%	1,504,495	-9.685%
2025-01-28	77.0800	78.4200	75.7150	75.7300	-2.535%	1,372,164	-14.908%
2025-01-27	73.9600	77.7800	73.1957	77.7000	+5.385%	1,253,715	-17.066%
2025-01-24	72.6700	73.9500	72.5200	73.7300	+1.725%	646,343	-12.600%
2025-01-23	71.3100	72.6100	70.6800	72.4800	+1.427%	569,125	-11.093%
2025-01-22	71.2600	71.7100	70.8200	71.4600	+0.549%	440,564	-9.824%
2025-01-21	70.8500	71.7400	70.8500	71.0700	+1.196%	362,308	-9.329%
2025-01-17	71.4500	71.6250	69.9700	70.2300	-0.875%	474,663	-8.244%
2025-01-16	70.4000	71.7900	69.7400	70.8500	+0.297%	454,194	-9.047%
2025-01-15	69.8200	70.6800	68.8100	70.6400	+3.381%	580,551	-8.777%
2025-01-14	69.3700	69.8700	67.6500	68.3300	-0.596%	431,452	-5.693%
2025-01-13	66.2900	68.7700	66.2000	68.7400	+3.555%	381,584	-6.255%
2025-01-10	66.4900	67.1950	65.8250	66.3800	-1.352%	520,665	-2.923%
2025-01-08	66.3200	67.3600	65.8400	67.2900	+0.568%	411,729	-4.235%
2025-01-07	67.0700	67.8500	66.3450	66.9100	-0.579%	625,592	-3.692%
2025-01-06	67.3000	68.8300	67.1700	67.3000	+1.036%	647,121	-4.250%
2025-01-03	66.3500	67.3900	65.6000	66.6100	+1.370%	388,007	-3.258%
2025-01-02	66.6100	68.2700	65.6300	65.7100	-0.950%	431,809	-1.933%
2024-12-31	65.5400	66.5100	65.3400	66.3400	+1.842%	485,589	-2.864%
2024-12-30	65.7100	65.7500	64.5200	65.1400	-1.363%	406,704	-1.075%
2024-12-27	66.3500	67.2000	65.5800	66.0400	-1.330%	499,336	-2.423%
2024-12-26	66.8000	67.6300	66.3300	66.9300	-0.045%	272,350	-3.720%
2024-12-24	67.6500	67.6500	66.7800	66.9600	-0.461%	217,731	-3.763%
2024-12-23	68.3100	68.5300	67.0700	67.2700	-1.824%	497,128	-4.207%
2024-12-20	67.3000	69.3250	66.7901	68.5200	+1.828%	2,622,553	-5.954%
2024-12-19	68.9000	69.5100	66.9000	67.2900	-1.766%	603,497	-4.235%
2024-12-18	72.3900	72.6399	68.3520	68.5000	-5.387%	622,751	-5.927%
2024-12-17	72.8500	73.0400	71.6650	72.4000	-1.093%	509,204	-10.994%
2024-12-16	74.7100	74.7100	72.6900	73.2000	-2.608%	685,972	-11.967%
2024-12-13	73.9900	75.5400	73.0200	75.1600	+1.130%	658,735	-14.263%
2024-12-12	73.5200	74.4000	73.3159	74.3200	+1.047%	578,447	-13.294%
2024-12-11	74.1800	74.1800	72.5350	73.5500	-0.258%	617,390	-12.386%
2024-12-10	74.0800	75.0000	72.5000	73.7400	-0.940%	493,448	-12.612%
2024-12-09	75.5000	76.7600	73.9100	74.4400	-1.365%	867,698	-13.434%
2024-12-06	76.5000	77.4800	74.6700	75.4700	-0.026%	704,624	-14.615%
2024-12-05	75.8800	77.7700	75.4300	75.4900	-0.606%	653,480	-14.638%
2024-12-04	75.7400	76.0550	74.5700	75.9500	+0.119%	629,858	-15.155%
2024-12-03	76.9100	77.1050	75.3000	75.8600	-1.442%	620,601	-15.054%
2024-12-02	77.1400	77.5000	75.7500	76.9700	-0.156%	804,146	-16.279%
2024-11-29	75.5500	77.1700	75.2500	77.0900	+1.702%	498,699	-16.409%
2024-11-27	78.2500	79.1600	75.5000	75.8000	-2.571%	659,962	-14.987%
2024-11-26	79.2800	80.0000	77.4200	77.8000	-4.809%	1,062,992	-17.172%
2024-11-25	78.9500	83.5500	78.5700	81.7300	+4.970%	1,059,702	-21.155%
2024-11-22	76.4100	78.2600	75.9180	77.8600	+1.804%	632,509	-17.236%
2024-11-21	75.3000	76.9900	74.2800	76.4800	+1.716%	867,040	-15.743%
2024-11-20	74.8300	75.9450	74.6400	75.1900	+0.710%	472,862	-14.297%
2024-11-19	74.6100	75.6500	74.0490	74.6600	-0.241%	568,088	-13.689%
2024-11-18	74.0000	75.6600	73.5000	74.8400	+0.578%	571,983	-13.896%
2024-11-15	74.3000	75.1900	73.5200	74.4100	-0.094%	615,820	-13.399%
2024-11-14	73.4200	75.9300	72.6100	74.4800	+2.266%	895,703	-13.480%
2024-11-13	74.2000	74.7100	72.5100	72.8300	-1.019%	706,742	-11.520%
2024-11-12	73.7500	74.5200	72.8800	73.5800	-1.076%	968,477	-12.422%
2024-11-11	73.0400	74.9500	72.6000	74.3800	+2.452%	1,034,536	-13.364%
2024-11-08	73.4700	74.0600	70.9400	72.6000	-0.534%	1,436,511	-11.240%
2024-11-07	74.0100	75.0700	71.8000	72.9900	-1.750%	1,831,782	-11.714%
2024-11-06	84.9400	85.1750	72.0701	74.2900	-20.520%	4,625,995	-13.259%
2024-11-05	90.4000	93.9000	90.2800	93.4700	+2.097%	997,668	-31.058%
2024-11-04	90.0000	91.7000	89.2100	91.5500	+2.108%	836,035	-29.612%
2024-11-01	87.4000	90.1450	87.3572	89.6600	+3.081%	732,011	-28.128%
2024-10-31	88.5100	89.3200	86.8800	86.9800	-1.784%	515,261	-25.914%
2024-10-30	87.8900	89.2400	87.6000	88.5600	+0.716%	288,525	-27.236%
2024-10-29	87.6500	88.5000	87.2150	87.9300	-0.396%	535,381	-26.714%
2024-10-28	87.6000	88.4500	87.3500	88.2800	+1.775%	258,079	-27.005%
2024-10-25	87.8100	88.6300	86.5500	86.7400	-0.812%	392,147	-25.709%
2024-10-24	86.7500	87.8300	86.1000	87.4500	+0.993%	321,469	-26.312%
2024-10-23	86.2200	87.8200	86.1300	86.5900	-0.184%	321,928	-25.580%
2024-10-22	89.0300	89.3200	85.8600	86.7500	-3.439%	514,765	-25.718%
2024-10-21	90.1700	90.5550	89.2600	89.8400	-0.333%	366,910	-28.272%
2024-10-18	89.4400	90.5000	88.3700	90.1400	+0.760%	437,073	-28.511%
2024-10-17	90.0000	90.0100	88.7200	89.4600	-0.379%	401,039	-27.968%
2024-10-16	90.0000	91.0900	89.5800	89.8000	+0.888%	579,734	-28.241%
2024-10-15	87.4100	89.7700	87.2197	89.0100	+1.424%	692,089	-27.604%
2024-10-14	85.5200	88.0900	85.1900	87.7600	+1.609%	669,158	-26.572%
2024-10-11	85.2200	86.5000	84.6575	86.3700	+1.624%	538,027	-25.391%
2024-10-10	85.0000	86.4900	84.2300	84.9900	-0.235%	452,363	-24.179%
2024-10-09	85.0100	85.9300	84.0450	85.1900	-0.129%	524,042	-24.357%
2024-10-08	83.5600	85.3800	83.4600	85.3000	+1.463%	486,985	-24.455%
2024-10-07	83.1900	84.7900	82.5400	84.0700	+0.852%	696,650	-23.350%
2024-10-04	87.5000	87.5750	83.0400	83.3600	-3.686%	759,218	-22.697%
2024-10-03	86.5800	87.4000	86.0000	86.5500	-0.643%	627,922	-25.546%
2024-10-02	86.7000	87.3900	85.7000	87.1100	+0.461%	613,079	-26.025%
2024-10-01	86.5000	88.3500	86.1049	86.7100	+0.012%	957,065	-25.683%
2024-09-30	85.5700	87.4800	84.9400	86.7000	+1.380%	833,076	-25.675%
2024-09-27	84.0400	86.0100	83.7100	85.5200	+2.419%	751,521	-24.649%
2024-09-26	82.0000	83.6900	82.0000	83.5000	+3.290%	692,545	-22.826%
2024-09-25	81.6200	81.6200	80.2801	80.8400	-0.456%	872,774	-20.287%