Dark

SMG
The Scotts Miracle-Gro Company
stock NYSE

Market Open

May 13, 2025 2:04:49 PM EDT

59.24USD+3.930%(+2.24)783,736

59.33Bid 59.42Ask 0.09Spread

Pre-market

May 13, 2025 9:06:30 AM EDT

57.73USD+1.281%(+0.73)250

After-hours

May 12, 2025 4:00:30 PM EDT

57.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-13	59.05	59.3700	59.0500	59.24	+3.930%	783,736	0.000%
2025-05-12	56.02	57.6050	55.7200	57.00	+5.575%	1,530,771	+3.930%
2025-05-09	55.38	55.6100	53.8850	53.99	-2.475%	778,011	+9.724%
2025-05-08	54.35	55.9550	54.2200	55.36	+2.804%	1,108,201	+7.009%
2025-05-07	54.73	55.0150	53.0000	53.85	-1.895%	903,837	+10.009%
2025-05-06	55.77	55.9900	54.5900	54.89	-2.244%	1,107,806	+7.925%
2025-05-05	53.95	56.7600	53.5150	56.15	+3.028%	2,250,690	+5.503%
2025-05-02	53.39	54.8750	52.0650	54.50	+2.136%	1,620,863	+8.697%
2025-05-01	50.58	53.9400	50.3200	53.36	+5.915%	3,398,894	+11.019%
2025-04-30	51.99	51.9900	45.6100	50.38	-5.902%	5,708,113	+17.586%
2025-04-29	53.09	54.2692	52.9200	53.54	-0.335%	1,909,191	+10.646%
2025-04-28	55.00	55.9359	52.7800	53.72	+1.206%	1,921,988	+10.276%
2025-04-25	53.46	53.6750	52.2300	53.08	-0.952%	1,009,196	+11.605%
2025-04-24	54.46	55.2300	52.7800	53.59	+0.037%	1,953,516	+10.543%
2025-04-23	54.45	55.5300	53.4000	53.57	+0.942%	1,197,592	+10.584%
2025-04-22	52.00	53.5100	52.0000	53.07	+3.309%	808,404	+11.626%
2025-04-21	51.62	52.2600	50.4700	51.37	-1.533%	902,489	+15.320%
2025-04-17	49.64	52.3650	49.5400	52.17	+4.738%	1,344,946	+13.552%
2025-04-16	51.28	51.8300	49.5300	49.81	-2.467%	968,069	+18.932%
2025-04-15	51.07	52.3050	51.0200	51.07	-0.931%	1,061,978	+15.998%
2025-04-14	52.10	52.1050	50.8600	51.55	+0.703%	1,081,941	+14.918%
2025-04-11	50.40	51.5000	49.8600	51.19	+1.527%	1,458,990	+15.726%
2025-04-10	51.39	51.3900	48.0200	50.42	-4.126%	1,791,610	+17.493%
2025-04-09	47.31	53.4000	46.4500	52.59	+9.085%	2,323,157	+12.645%
2025-04-08	54.00	54.1800	47.5200	48.21	-8.031%	1,638,442	+22.879%
2025-04-07	51.00	54.6800	49.6600	52.42	+1.965%	2,238,202	+13.010%
2025-04-04	51.25	52.5650	49.3900	51.41	-3.292%	1,494,387	+15.230%
2025-04-03	55.26	55.2600	52.8400	53.16	-8.282%	1,570,073	+11.437%
2025-04-02	55.25	57.9700	54.9200	57.96	+5.824%	2,133,970	+2.208%
2025-04-01	54.81	55.3800	54.2000	54.77	-0.219%	1,331,479	+8.161%
2025-03-31	54.29	55.3300	53.3700	54.89	+0.237%	867,232	+7.925%
2025-03-28	56.98	57.0978	54.4400	54.76	-4.349%	1,109,079	+8.181%
2025-03-27	57.14	57.5500	56.5000	57.25	+0.298%	768,991	+3.476%
2025-03-26	56.84	57.5599	56.5500	57.08	+0.617%	1,393,540	+3.784%
2025-03-25	58.32	58.4200	56.6300	56.73	-2.992%	970,070	+4.424%
2025-03-24	58.49	58.8250	57.8600	58.48	+0.845%	1,108,263	+1.300%
2025-03-21	58.13	58.3700	56.9800	57.99	-2.242%	4,031,048	+2.156%
2025-03-20	59.81	61.2200	59.2600	59.32	-1.051%	820,434	-0.135%
2025-03-19	60.00	60.2800	59.3500	59.95	+0.318%	742,595	-1.184%
2025-03-18	60.99	60.9900	59.3701	59.76	-2.480%	673,137	-0.870%
2025-03-17	60.77	61.9400	60.5992	61.28	+1.256%	752,641	-3.329%
2025-03-14	60.83	61.0800	59.7700	60.52	+0.682%	1,118,245	-2.115%
2025-03-13	61.86	62.5900	58.5600	60.11	-3.080%	984,020	-1.447%
2025-03-12	62.10	62.9800	61.4600	62.02	+0.065%	1,057,561	-4.482%
2025-03-11	61.51	62.8100	61.1449	61.98	+0.617%	1,347,175	-4.421%
2025-03-10	62.18	63.3900	60.7300	61.60	-0.933%	1,074,097	-3.831%
2025-03-07	61.88	62.7500	61.1600	62.18	+0.064%	870,283	-4.728%
2025-03-06	62.02	62.8500	61.4575	62.14	+0.145%	985,717	-4.667%
2025-03-05	60.63	62.4400	60.0200	62.05	+3.451%	1,506,324	-4.529%
2025-03-04	56.77	60.3000	56.0000	59.98	+7.260%	2,077,414	-1.234%
2025-03-03	59.39	60.1600	55.6800	55.92	-4.525%	1,177,758	+5.937%
2025-02-28	58.47	59.3050	58.1700	58.57	-0.017%	862,034	+1.144%
2025-02-27	60.50	60.6150	58.5000	58.58	-3.508%	793,973	+1.127%
2025-02-26	60.36	61.2000	60.0400	60.71	+0.513%	1,452,756	-2.421%
2025-02-25	60.45	61.1700	59.6900	60.40	+0.533%	897,135	-1.921%
2025-02-24	60.55	61.0700	60.0700	60.08	-0.629%	1,174,779	-1.398%
2025-02-21	63.00	63.2120	59.6500	60.46	-3.894%	1,072,551	-2.018%
2025-02-20	63.50	63.7800	62.7600	62.91	-1.333%	584,133	-5.834%
2025-02-19	64.31	65.0000	63.2300	63.76	-2.403%	718,432	-7.089%
2025-02-18	66.05	66.2900	64.9600	65.33	-1.150%	760,657	-9.322%
2025-02-14	67.39	68.3000	66.0200	66.09	-0.885%	604,889	-10.365%
2025-02-13	66.72	67.3450	66.2500	66.68	+1.076%	890,355	-11.158%
2025-02-12	66.16	66.5600	65.5200	65.97	-2.382%	982,451	-10.202%
2025-02-11	66.28	67.6600	66.0650	67.58	+1.670%	774,630	-12.341%
2025-02-10	68.12	68.2714	65.1800	66.47	-1.204%	732,790	-10.877%
2025-02-07	68.17	68.4400	66.6100	67.28	-1.306%	731,366	-11.950%
2025-02-06	70.11	70.2700	67.4100	68.17	-1.956%	727,685	-13.100%
2025-02-05	69.26	70.0999	68.7400	69.53	-0.158%	430,562	-14.799%
2025-02-04	69.39	70.5100	68.6803	69.64	+0.549%	507,019	-14.934%
2025-02-03	69.31	70.4800	67.7600	69.26	-2.396%	1,011,624	-14.467%
2025-01-31	71.78	71.7800	70.0300	70.96	-1.321%	887,054	-16.516%
2025-01-30	70.95	72.2300	70.0100	71.91	+0.785%	1,160,593	-17.619%
2025-01-29	76.26	79.1150	71.1200	71.35	-5.784%	1,504,495	-16.973%
2025-01-28	77.08	78.4200	75.7150	75.73	-2.535%	1,372,164	-21.775%
2025-01-27	73.96	77.7800	73.1957	77.70	+5.385%	1,253,715	-23.758%
2025-01-24	72.67	73.9500	72.5200	73.73	+1.725%	646,343	-19.653%
2025-01-23	71.31	72.6100	70.6800	72.48	+1.427%	569,125	-18.267%
2025-01-22	71.26	71.7100	70.8200	71.46	+0.549%	440,564	-17.100%
2025-01-21	70.85	71.7400	70.8500	71.07	+1.196%	362,308	-16.646%
2025-01-17	71.45	71.6250	69.9700	70.23	-0.875%	474,663	-15.649%
2025-01-16	70.40	71.7900	69.7400	70.85	+0.297%	454,194	-16.387%
2025-01-15	69.82	70.6800	68.8100	70.64	+3.381%	580,551	-16.138%
2025-01-14	69.37	69.8700	67.6500	68.33	-0.596%	431,452	-13.303%
2025-01-13	66.29	68.7700	66.2000	68.74	+3.555%	381,584	-13.820%
2025-01-10	66.49	67.1950	65.8250	66.38	-1.352%	520,665	-10.756%
2025-01-08	66.32	67.3600	65.8400	67.29	+0.568%	411,729	-11.963%
2025-01-07	67.07	67.8500	66.3450	66.91	-0.579%	625,592	-11.463%
2025-01-06	67.30	68.8300	67.1700	67.30	+1.036%	647,121	-11.976%
2025-01-03	66.35	67.3900	65.6000	66.61	+1.370%	388,007	-11.064%
2025-01-02	66.61	68.2700	65.6300	65.71	-0.950%	431,809	-9.846%
2024-12-31	65.54	66.5100	65.3400	66.34	+1.842%	485,589	-10.702%
2024-12-30	65.71	65.7500	64.5200	65.14	-1.363%	406,704	-9.057%
2024-12-27	66.35	67.2000	65.5800	66.04	-1.330%	499,336	-10.297%
2024-12-26	66.80	67.6300	66.3300	66.93	-0.045%	272,350	-11.490%
2024-12-24	67.65	67.6500	66.7800	66.96	-0.461%	217,731	-11.529%
2024-12-23	68.31	68.5300	67.0700	67.27	-1.824%	497,128	-11.937%
2024-12-20	67.30	69.3250	66.7901	68.52	+1.828%	2,622,553	-13.543%
2024-12-19	68.90	69.5100	66.9000	67.29	-1.766%	603,497	-11.963%
2024-12-18	72.39	72.6399	68.3520	68.50	-5.387%	622,751	-13.518%
2024-12-17	72.85	73.0400	71.6650	72.40	-1.093%	509,204	-18.177%
2024-12-16	74.71	74.7100	72.6900	73.20	-2.608%	685,972	-19.071%
2024-12-13	73.99	75.5400	73.0200	75.16	+1.130%	658,735	-21.181%
2024-12-12	73.52	74.4000	73.3159	74.32	+1.047%	578,447	-20.291%
2024-12-11	74.18	74.1800	72.5350	73.55	-0.258%	617,390	-19.456%
2024-12-10	74.08	75.0000	72.5000	73.74	-0.940%	493,448	-19.664%
2024-12-09	75.50	76.7600	73.9100	74.44	-1.365%	867,698	-20.419%
2024-12-06	76.50	77.4800	74.6700	75.47	-0.026%	704,624	-21.505%
2024-12-05	75.88	77.7700	75.4300	75.49	-0.606%	653,480	-21.526%
2024-12-04	75.74	76.0550	74.5700	75.95	+0.119%	629,858	-22.001%
2024-12-03	76.91	77.1050	75.3000	75.86	-1.442%	620,601	-21.909%
2024-12-02	77.14	77.5000	75.7500	76.97	-0.156%	804,146	-23.035%
2024-11-29	75.55	77.1700	75.2500	77.09	+1.702%	498,699	-23.155%
2024-11-27	78.25	79.1600	75.5000	75.80	-2.571%	659,962	-21.847%
2024-11-26	79.28	80.0000	77.4200	77.80	-4.809%	1,062,992	-23.856%
2024-11-25	78.95	83.5500	78.5700	81.73	+4.970%	1,059,702	-27.517%
2024-11-22	76.41	78.2600	75.9180	77.86	+1.804%	632,509	-23.915%
2024-11-21	75.30	76.9900	74.2800	76.48	+1.716%	867,040	-22.542%
2024-11-20	74.83	75.9450	74.6400	75.19	+0.710%	472,862	-21.213%
2024-11-19	74.61	75.6500	74.0490	74.66	-0.241%	568,088	-20.654%
2024-11-18	74.00	75.6600	73.5000	74.84	+0.578%	571,983	-20.844%
2024-11-15	74.30	75.1900	73.5200	74.41	-0.094%	615,820	-20.387%
2024-11-14	73.42	75.9300	72.6100	74.48	+2.266%	895,703	-20.462%
2024-11-13	74.20	74.7100	72.5100	72.83	-1.019%	706,742	-18.660%
2024-11-12	73.75	74.5200	72.8800	73.58	-1.076%	968,477	-19.489%
2024-11-11	73.04	74.9500	72.6000	74.38	+2.452%	1,034,536	-20.355%
2024-11-08	73.47	74.0600	70.9400	72.60	-0.534%	1,436,511	-18.402%
2024-11-07	74.01	75.0700	71.8000	72.99	-1.750%	1,831,782	-18.838%
2024-11-06	84.94	85.1750	72.0701	74.29	-20.520%	4,625,995	-20.258%
2024-11-05	90.40	93.9000	90.2800	93.47	+2.097%	997,668	-36.621%
2024-11-04	90.00	91.7000	89.2100	91.55	+2.108%	836,035	-35.292%
2024-11-01	87.40	90.1450	87.3572	89.66	+3.081%	732,011	-33.928%
2024-10-31	88.51	89.3200	86.8800	86.98	-1.784%	515,261	-31.892%
2024-10-30	87.89	89.2400	87.6000	88.56	+0.716%	288,525	-33.107%
2024-10-29	87.65	88.5000	87.2150	87.93	-0.396%	535,381	-32.628%
2024-10-28	87.60	88.4500	87.3500	88.28	+1.775%	258,079	-32.895%
2024-10-25	87.81	88.6300	86.5500	86.74	-0.812%	392,147	-31.704%
2024-10-24	86.75	87.8300	86.1000	87.45	+0.993%	321,469	-32.258%
2024-10-23	86.22	87.8200	86.1300	86.59	-0.184%	321,928	-31.586%
2024-10-22	89.03	89.3200	85.8600	86.75	-3.439%	514,765	-31.712%
2024-10-21	90.17	90.5550	89.2600	89.84	-0.333%	366,910	-34.061%
2024-10-18	89.44	90.5000	88.3700	90.14	+0.760%	437,073	-34.280%
2024-10-17	90.00	90.0100	88.7200	89.46	-0.379%	401,039	-33.780%
2024-10-16	90.00	91.0900	89.5800	89.80	+0.888%	579,734	-34.031%
2024-10-15	87.41	89.7700	87.2197	89.01	+1.424%	692,089	-33.446%
2024-10-14	85.52	88.0900	85.1900	87.76	+1.609%	669,158	-32.498%
2024-10-11	85.22	86.5000	84.6575	86.37	+1.624%	538,027	-31.411%
2024-10-10	85.00	86.4900	84.2300	84.99	-0.235%	452,363	-30.298%
2024-10-09	85.01	85.9300	84.0450	85.19	-0.129%	524,042	-30.461%
2024-10-08	83.56	85.3800	83.4600	85.30	+1.463%	486,985	-30.551%
2024-10-07	83.19	84.7900	82.5400	84.07	+0.852%	696,650	-29.535%
2024-10-04	87.50	87.5750	83.0400	83.36	-3.686%	759,218	-28.935%
2024-10-03	86.58	87.4000	86.0000	86.55	-0.643%	627,922	-31.554%
2024-10-02	86.70	87.3900	85.7000	87.11	+0.461%	613,079	-31.994%
2024-10-01	86.50	88.3500	86.1049	86.71	+0.012%	957,065	-31.680%
2024-09-30	85.57	87.4800	84.9400	86.70	+1.380%	833,076	-31.672%
2024-09-27	84.04	86.0100	83.7100	85.52	+2.419%	751,521	-30.730%
2024-09-26	82.00	83.6900	82.0000	83.50	+3.290%	692,545	-29.054%
2024-09-25	81.62	81.6200	80.2801	80.84	-0.456%	872,774	-26.719%
2024-09-24	78.63	81.4900	78.2100	81.21	+4.222%	1,226,090	-27.053%
2024-09-23	73.94	78.3400	73.4750	77.92	+5.468%	1,530,921	-23.973%
2024-09-20	74.41	74.7500	73.0000	73.88	-0.899%	1,431,539	-19.816%
2024-09-19	74.53	75.1600	73.5550	74.55	+2.474%	580,057	-20.537%
2024-09-18	72.09	75.1400	71.8107	72.75	+1.281%	703,686	-18.570%
2024-09-17	70.87	72.1200	70.0600	71.83	+1.858%	368,277	-17.527%
2024-09-16	69.76	70.8000	68.9300	70.52	+1.118%	470,883	-15.995%
2024-09-13	67.23	70.1650	67.1950	69.74	+4.935%	616,926	-15.056%
2024-09-12	66.42	67.0300	65.3600	66.46	+0.166%	575,245	-10.864%
2024-09-11	66.64	67.3000	65.4500	66.35	-0.970%	543,158	-10.716%
2024-09-10	67.40	68.0100	66.8100	67.00	-0.638%	509,942	-11.582%
2024-09-09	67.90	68.4300	67.3300	67.43	-0.575%	526,044	-12.146%
2024-09-06	68.84	69.2600	67.6800	67.82	-1.539%	432,953	-12.651%
2024-09-05	70.10	70.2100	68.7500	68.88	-1.431%	789,548	-13.995%
2024-09-04	70.34	71.7000	69.8400	69.88	-0.936%	420,710	-15.226%
2024-09-03	70.01	70.7000	69.2100	70.54	-0.620%	524,577	-16.019%
2024-08-30	71.20	71.7800	69.7700	70.98	-0.070%	433,300	-16.540%
2024-08-29	70.92	71.9100	70.1800	71.03	+0.481%	324,020	-16.599%
2024-08-28	70.53	71.7200	70.5300	70.69	-0.563%	931,159	-16.197%
2024-08-27	71.73	71.9700	69.6650	71.09	-1.701%	692,078	-16.669%
2024-08-26	72.20	73.0500	71.6500	72.32	+0.752%	546,022	-18.086%
2024-08-23	69.90	72.7200	69.5400	71.78	+2.572%	410,544	-17.470%
2024-08-22	71.00	71.4100	69.7700	69.98	-1.423%	707,898	-15.347%
2024-08-21	72.32	72.5300	70.3500	70.99	-1.252%	1,041,570	-16.552%
2024-08-20	72.24	72.5499	71.1000	71.89	-0.663%	576,075	-17.596%
2024-08-19	72.28	72.7500	71.7000	72.37	+0.125%	437,746	-18.143%
2024-08-16	72.27	73.5100	71.3601	72.28	-0.427%	603,451	-18.041%
2024-08-15	71.81	72.9500	70.6000	72.59	+3.038%	947,022	-18.391%
2024-08-14	70.91	71.2400	69.2500	70.45	-0.607%	538,190	-15.912%
2024-08-13	69.25	71.0100	68.5400	70.88	+2.814%	609,337	-16.422%
2024-08-12	69.75	70.7400	68.7900	68.94	-1.669%	435,232	-14.070%
2024-08-09	71.06	71.0600	69.3650	70.11	-0.989%	370,107	-15.504%
2024-08-08	69.27	70.8700	69.0000	70.81	+3.207%	731,348	-16.340%
2024-08-07	71.86	72.8000	68.3200	68.61	-2.750%	704,168	-13.657%
2024-08-06	70.55	72.5700	69.2600	70.55	-0.226%	780,437	-16.031%
2024-08-05	68.20	71.4100	67.9800	70.71	-1.326%	1,480,251	-16.221%
2024-08-02	73.64	73.6400	70.3200	71.66	-4.733%	1,161,743	-17.332%
2024-08-01	78.50	79.7299	74.9250	75.22	-4.300%	2,179,306	-21.244%
2024-07-31	73.00	82.1100	73.0000	78.60	+11.902%	3,878,675	-24.631%
2024-07-30	70.54	71.3100	69.4100	70.24	-0.256%	777,471	-15.661%
2024-07-29	70.65	71.3000	69.6700	70.42	-0.269%	634,213	-15.876%
2024-07-26	69.84	71.1500	69.4650	70.61	+3.352%	1,075,270	-16.103%
2024-07-25	66.38	69.0600	65.6501	68.32	+2.521%	550,849	-13.290%
2024-07-24	68.72	69.2300	66.4900	66.64	-3.125%	603,463	-11.104%
2024-07-23	68.61	69.4600	67.6700	68.79	-0.564%	732,301	-13.883%
2024-07-22	67.80	69.3500	66.1100	69.18	+2.962%	622,166	-14.368%
2024-07-19	67.16	67.3500	65.2800	67.19	+0.030%	586,488	-11.832%
2024-07-18	67.29	70.0000	66.7400	67.17	-0.104%	833,493	-11.806%
2024-07-17	66.05	67.6700	65.7500	67.24	+0.810%	951,953	-11.898%
2024-07-16	62.19	66.9600	62.1900	66.70	+7.529%	1,585,255	-11.184%
2024-07-15	63.36	63.7850	61.8600	62.03	-2.392%	1,019,881	-4.498%
2024-07-12	63.59	65.3250	63.4900	63.55	-0.470%	935,232	-6.782%
2024-07-11	62.85	64.0000	62.0200	63.85	+4.177%	1,014,356	-7.220%
2024-07-10	61.60	62.1300	60.0600	61.29	+0.377%	766,247	-3.345%
2024-07-09	62.23	62.4900	60.9200	61.06	-1.817%	507,438	-2.981%
2024-07-08	63.00	63.7000	62.0200	62.19	-0.829%	579,656	-4.744%
2024-07-05	63.13	63.1300	61.8400	62.71	-1.260%	615,175	-5.533%
2024-07-03	63.62	65.1684	63.4700	63.51	+0.253%	359,266	-6.723%
2024-07-02	63.63	64.4000	62.8700	63.35	-0.221%	844,252	-6.488%
2024-07-01	65.06	65.7900	63.4600	63.49	-2.413%	740,807	-6.694%
2024-06-28	66.93	66.9900	64.6600	65.06	-2.678%	1,630,241	-8.946%
2024-06-27	67.00	67.2200	65.8800	66.85	-0.060%	585,025	-11.384%
2024-06-26	65.88	67.1500	65.5100	66.89	+1.549%	673,468	-11.437%
2024-06-25	67.08	67.1915	65.1600	65.87	-1.775%	611,058	-10.065%
2024-06-24	66.78	67.6600	66.3150	67.06	+0.030%	929,473	-11.661%
2024-06-21	64.35	67.8400	64.0620	67.04	+4.132%	2,958,209	-11.635%
2024-06-20	64.02	65.0768	63.5189	64.38	-0.031%	588,605	-7.984%
2024-06-18	64.41	65.4100	63.9300	64.40	-0.016%	605,924	-8.012%
2024-06-17	65.70	65.9900	63.9500	64.41	-2.968%	1,164,332	-8.027%
2024-06-14	67.01	68.1800	65.4700	66.38	-2.123%	490,793	-10.756%
2024-06-13	67.33	68.2000	66.2600	67.82	+0.370%	501,140	-12.651%
2024-06-12	70.03	71.0500	67.1800	67.57	-0.866%	832,446	-12.328%
2024-06-11	67.39	68.2900	66.8500	68.16	+0.516%	576,285	-13.087%
2024-06-10	67.46	69.2200	67.3200	67.81	-0.586%	1,260,934	-12.638%
2024-06-07	66.05	68.4800	65.6500	68.21	+1.007%	819,269	-13.151%
2024-06-06	65.52	68.4600	64.1900	67.53	+3.399%	1,434,442	-12.276%
2024-06-05	64.00	65.5600	63.3100	65.31	+2.399%	1,469,539	-9.294%
2024-06-04	63.60	64.4200	62.7600	63.78	-0.809%	751,610	-7.118%
2024-06-03	68.58	68.7600	62.7100	64.30	-7.734%	1,662,785	-7.869%
2024-05-31	67.13	69.7499	66.7900	69.69	+4.108%	795,998	-14.995%
2024-05-30	66.03	67.5600	66.0300	66.94	+1.887%	832,277	-11.503%
2024-05-29	64.00	65.9900	63.9650	65.70	+1.577%	1,057,718	-9.833%
2024-05-28	65.71	66.6900	64.5550	64.68	-1.267%	724,743	-8.411%
2024-05-24	65.69	65.9100	65.1500	65.51	+0.862%	437,745	-9.571%
2024-05-23	65.99	66.2400	64.0000	64.95	-2.243%	1,172,385	-8.791%
2024-05-22	67.51	68.5300	65.9600	66.44	-2.438%	914,563	-10.837%
2024-05-21	68.72	69.1400	67.6700	68.10	-1.390%	660,693	-13.010%
2024-05-20	68.46	69.5600	68.2000	69.06	+1.276%	490,984	-14.220%
2024-05-17	69.21	69.4400	68.0350	68.19	-1.516%	520,887	-13.125%
2024-05-16	69.14	69.5300	68.5000	69.24	-0.288%	594,568	-14.443%
2024-05-15	71.89	72.0200	69.3000	69.44	-1.949%	621,857	-14.689%
2024-05-14	70.56	71.3000	69.8200	70.82	+1.519%	700,270	-16.351%
2024-05-13	69.39	70.2900	68.7501	69.76	+1.573%	796,620	-15.080%
2024-05-10	67.82	68.7200	67.0200	68.68	+0.660%	616,486	-13.745%
2024-05-09	66.84	68.7900	66.6200	68.23	+2.540%	1,133,114	-13.176%
2024-05-08	67.76	68.2800	66.4100	66.54	-3.858%	1,032,325	-10.971%
2024-05-07	71.55	72.0500	68.8602	69.21	-3.108%	684,075	-14.405%
2024-05-06	71.71	72.6100	70.5800	71.43	+1.262%	590,543	-17.066%
2024-05-03	70.56	70.9400	69.4750	70.54	+2.723%	929,397	-16.019%
2024-05-02	67.55	69.4000	66.6150	68.67	+0.630%	854,199	-13.732%
2024-05-01	70.00	73.3800	64.5700	68.24	-0.438%	1,744,573	-13.189%
2024-04-30	68.27	69.2400	67.3200	68.54	+0.117%	1,901,663	-13.569%
2024-04-29	68.21	69.8700	68.0200	68.46	+1.048%	764,123	-13.468%
2024-04-26	68.19	68.1900	66.9100	67.75	+0.133%	624,957	-12.561%
2024-04-25	67.49	68.2700	66.6950	67.66	-1.255%	640,857	-12.445%
2024-04-24	68.17	68.9400	68.1700	68.52	-0.087%	394,159	-13.543%
2024-04-23	67.62	69.3500	67.6200	68.58	+1.016%	435,861	-13.619%
2024-04-22	66.89	68.1700	66.2800	67.89	+1.723%	458,351	-12.741%
2024-04-19	67.67	68.7700	65.9600	66.74	-1.795%	505,100	-11.238%
2024-04-18	68.43	69.0450	67.2890	67.96	+0.384%	371,454	-12.831%
2024-04-17	68.49	69.1700	67.3300	67.70	-0.162%	516,700	-12.496%
2024-04-16	68.17	68.8700	67.1800	67.81	-1.339%	413,270	-12.638%
2024-04-15	69.98	70.1500	67.9200	68.73	-1.022%	501,638	-13.808%
2024-04-12	71.00	71.3900	69.0400	69.44	-3.327%	519,912	-14.689%
2024-04-11	72.84	72.9800	71.0200	71.83	-0.609%	515,391	-17.527%
2024-04-10	73.73	74.3400	71.9650	72.27	-4.983%	782,542	-18.030%
2024-04-09	75.55	76.6200	74.8000	76.06	+1.440%	742,258	-22.114%
2024-04-08	75.60	76.3199	74.4000	74.98	+0.040%	510,448	-20.992%
2024-04-05	73.87	75.5100	73.8400	74.95	+1.202%	736,750	-20.961%
2024-04-04	77.00	77.9500	73.8200	74.06	-0.390%	1,065,289	-20.011%
2024-04-03	72.16	74.8300	72.1600	74.35	+2.793%	673,728	-20.323%
2024-04-02	70.86	72.4900	70.2500	72.33	+0.780%	698,343	-18.098%
2024-04-01	74.59	74.7400	71.4100	71.77	-3.781%	853,978	-17.459%
2024-03-28	73.50	74.9700	73.5000	74.59	+1.331%	489,411	-20.579%
2024-03-27	72.49	73.6300	72.1400	73.61	+2.793%	337,732	-19.522%
2024-03-26	72.97	73.4150	71.4450	71.61	-1.323%	525,184	-17.274%
2024-03-25	71.46	73.5500	71.4600	72.57	-1.063%	886,349	-18.368%
2024-03-22	72.30	73.4300	71.4500	73.35	+0.714%	663,969	-19.237%
2024-03-21	70.78	73.9900	70.7800	72.83	+3.791%	929,336	-18.660%
2024-03-20	68.29	70.4150	67.9300	70.17	+3.100%	563,116	-15.576%
2024-03-19	67.50	68.1400	65.3100	68.06	+0.785%	733,096	-12.959%
2024-03-18	68.74	68.7400	67.1100	67.53	-1.789%	725,518	-12.276%
2024-03-15	65.46	69.6750	65.4600	68.76	+4.817%	2,286,292	-13.845%
2024-03-14	66.01	66.4500	64.6600	65.60	-1.279%	733,734	-9.695%
2024-03-13	65.51	67.2900	65.5100	66.45	+1.435%	540,207	-10.850%
2024-03-12	65.65	65.9200	64.9100	65.51	-0.365%	532,208	-9.571%
2024-03-11	67.22	68.3700	65.5200	65.75	-3.351%	696,409	-9.901%
2024-03-08	67.86	69.3799	67.2283	68.03	+1.796%	823,391	-12.921%
2024-03-07	66.16	67.0300	64.9500	66.83	+1.704%	852,692	-11.357%
2024-03-06	65.18	68.5000	64.7850	65.71	+2.672%	1,146,657	-9.846%
2024-03-05	65.11	65.6573	61.5050	64.00	-2.691%	1,182,538	-7.438%
2024-03-04	66.98	67.5800	64.5500	65.77	-2.099%	1,215,706	-9.929%
2024-03-01	65.70	67.3950	64.5000	67.18	+2.253%	1,327,328	-11.819%
2024-02-29	63.72	66.6600	63.6300	65.70	+4.253%	1,627,329	-9.833%
2024-02-28	60.56	63.4400	60.4100	63.02	+3.549%	992,609	-5.998%
2024-02-27	59.41	60.8800	59.1500	60.86	+3.451%	673,926	-2.662%
2024-02-26	58.41	60.0400	58.4100	58.83	-0.017%	860,455	+0.697%
2024-02-23	58.42	58.9750	57.4600	58.84	+0.719%	472,804	+0.680%
2024-02-22	56.74	58.9200	56.0100	58.42	+2.079%	981,750	+1.404%
2024-02-21	56.94	57.3950	56.1800	57.23	-0.209%	635,034	+3.512%
2024-02-20	57.04	57.7600	56.5355	57.35	-0.796%	551,670	+3.296%
2024-02-16	59.17	59.9300	57.7000	57.81	-3.214%	414,199	+2.474%
2024-02-15	57.94	59.7900	57.9400	59.73	+4.059%	790,407	-0.820%
2024-02-14	57.17	57.5100	56.1850	57.40	+2.044%	780,431	+3.206%
2024-02-13	56.15	56.6000	54.7400	56.25	-2.816%	916,902	+5.316%
2024-02-12	55.85	58.7550	55.5600	57.88	+3.765%	726,873	+2.350%
2024-02-09	57.83	57.8300	55.1600	55.78	-3.260%	843,857	+6.203%
2024-02-08	56.68	57.9100	55.6220	57.66	+0.875%	931,612	+2.740%
2024-02-07	60.05	60.9100	55.5900	57.16	+3.682%	1,489,888	+3.639%
2024-02-06	53.43	55.5400	53.4300	55.13	+2.989%	1,022,014	+7.455%
2024-02-05	56.30	56.9572	53.5000	53.53	-6.807%	1,046,434	+10.667%
2024-02-02	56.93	58.0700	55.0750	57.44	-0.863%	806,789	+3.134%
2024-02-01	56.66	58.0200	56.0300	57.94	+2.986%	669,126	+2.244%
2024-01-31	57.00	58.5100	55.9400	56.26	-1.592%	823,209	+5.297%
2024-01-30	58.49	58.9600	56.2400	57.17	-3.052%	606,940	+3.621%
2024-01-29	57.81	59.2000	57.2400	58.97	+2.007%	969,572	+0.458%
2024-01-26	58.20	59.2700	57.6500	57.81	+0.330%	611,490	+2.474%
2024-01-25	58.36	58.9800	56.5000	57.62	-0.052%	468,175	+2.812%
2024-01-24	60.16	60.1600	57.3400	57.65	-3.142%	827,853	+2.758%
2024-01-23	61.00	61.5900	58.6650	59.52	-0.368%	558,174	-0.470%
2024-01-22	59.11	60.6337	59.1100	59.74	+1.495%	655,115	-0.837%
2024-01-19	58.46	59.3100	57.3050	58.86	+0.805%	466,119	+0.646%
2024-01-18	57.80	58.6400	57.2700	58.39	+1.619%	584,767	+1.456%
2024-01-17	57.22	57.7200	56.1200	57.46	-1.744%	447,365	+3.098%
2024-01-16	57.87	58.8000	56.6000	58.48	-0.797%	681,570	+1.300%
2024-01-12	60.41	60.8800	58.3850	58.95	-1.602%	682,087	+0.492%
2024-01-11	60.91	61.2500	59.6450	59.91	-1.916%	559,977	-1.118%
2024-01-10	61.50	61.8900	60.8100	61.08	-1.484%	371,549	-3.012%
2024-01-09	62.05	62.7200	61.4000	62.00	-1.992%	326,197	-4.452%
2024-01-08	61.73	64.3800	60.7800	63.26	+2.263%	476,266	-6.355%
2024-01-05	60.81	63.3200	60.7300	61.86	+1.161%	515,834	-4.235%
2024-01-04	60.77	62.0200	60.4800	61.15	+0.312%	605,483	-3.123%
2024-01-03	62.63	63.7000	60.9100	60.96	-5.327%	843,861	-2.822%
2024-01-02	62.96	65.0350	62.4400	64.39	+1.004%	790,736	-7.998%
2023-12-29	64.40	65.3900	63.6700	63.75	-2.044%	511,258	-7.075%
2023-12-28	64.75	65.4700	64.4100	65.08	-0.687%	362,585	-8.974%
2023-12-27	64.91	65.7700	64.9100	65.53	+0.877%	543,830	-9.599%
2023-12-26	63.66	65.6200	63.6600	64.96	+1.437%	550,717	-8.805%
2023-12-22	64.50	65.3400	63.4700	64.04	-0.420%	475,272	-7.495%
2023-12-21	62.85	64.4690	61.7500	64.31	+4.264%	748,380	-7.884%
2023-12-20	62.47	63.7700	61.5600	61.68	-2.126%	459,644	-3.956%
2023-12-19	60.60	63.4000	60.2000	63.02	+5.349%	685,475	-5.998%
2023-12-18	60.95	61.2650	59.7800	59.82	-1.660%	435,360	-0.970%
2023-12-15	61.54	61.9335	59.9300	60.83	-1.855%	1,367,250	-2.614%
2023-12-14	61.55	64.7800	61.1200	61.98	+2.718%	992,275	-4.421%
2023-12-13	56.83	60.7800	56.0450	60.34	+5.637%	1,244,329	-1.823%
2023-12-12	58.02	58.0200	56.6000	57.12	-1.568%	487,448	+3.711%
2023-12-11	60.32	60.6400	57.0300	58.03	-4.241%	715,736	+2.085%
2023-12-08	61.57	61.8100	59.9500	60.60	-1.575%	597,111	-2.244%
2023-12-07	60.77	61.9550	60.5800	61.57	+1.150%	468,262	-3.784%
2023-12-06	60.66	62.0600	60.0650	60.87	+1.704%	698,610	-2.678%
2023-12-05	59.10	60.6200	58.4276	59.85	+0.453%	744,956	-1.019%
2023-12-04	57.62	59.7600	57.3100	59.58	+2.459%	653,656	-0.571%
2023-12-01	55.64	58.1500	54.8300	58.15	+4.474%	747,233	+1.874%
2023-11-30	55.32	56.5400	54.2500	55.66	-0.412%	992,410	+6.432%
2023-11-29	57.01	58.2000	55.6400	55.89	-0.939%	677,369	+5.994%
2023-11-28	56.03	56.7250	55.3250	56.42	+0.714%	621,312	+4.998%
2023-11-27	55.87	56.4864	55.2600	56.02	-0.480%	677,733	+5.748%
2023-11-24	55.12	56.7250	55.0000	56.29	+0.160%	251,478	+5.241%
2023-11-22	55.88	56.2200	54.8000	56.20	+1.627%	657,788	+5.409%
2023-11-21	55.52	56.1300	54.6100	55.30	-1.706%	768,889	+7.125%
2023-11-20	57.70	57.7000	56.2400	56.26	-2.799%	779,648	+5.297%