Dark

SMG
The Scotts Miracle-Gro Company
stock NYSE

At Close

Sep 1, 2026 3:59:56 PM EDT

59.07USD-1.221%(-0.73)751,117

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-59.80)0

After-hours

Aug 31, 2026 4:40:30 PM EDT

59.80USD-0.017%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	59.9000	60.670000	58.5800	59.0700	-1.221%	751,117	0.000%
2026-08-31	60.4700	61.210000	59.1250	59.8000	-1.043%	1,091,058	-1.221%
2026-08-28	61.0500	61.500000	60.1300	60.4300	-0.264%	631,152	-2.251%
2026-08-27	60.4300	61.350000	60.0300	60.5900	-1.239%	657,982	-2.509%
2026-08-26	63.1700	63.770000	61.2600	61.3500	-2.012%	579,768	-3.716%
2026-08-25	60.7000	62.790000	60.6500	62.6100	+3.164%	755,131	-5.654%
2026-08-24	61.1000	61.980000	59.6100	60.6900	-0.525%	1,023,338	-2.669%
2026-08-21	61.1400	61.840000	60.7475	61.0100	-0.196%	783,728	-3.180%
2026-08-20	60.5000	61.530000	60.0000	61.1300	0.000%	809,541	-3.370%
2026-08-19	60.3500	63.460000	60.1000	61.1300	+2.653%	1,689,482	-3.370%
2026-08-18	59.5500	60.740000	58.9500	59.5500	+0.591%	1,019,842	-0.806%
2026-08-17	60.6100	60.640000	58.5600	59.2000	-2.855%	838,206	-0.220%
2026-08-14	61.4000	61.926800	60.6400	60.9400	-1.264%	483,088	-3.069%
2026-08-13	62.8000	63.649400	61.3900	61.7200	-0.724%	716,604	-4.294%
2026-08-12	62.4100	62.615000	60.6000	62.1700	+0.226%	784,109	-4.986%
2026-08-11	62.0700	63.092899	61.4650	62.0300	-0.385%	750,911	-4.772%
2026-08-10	62.0400	62.900000	61.0750	62.2700	-1.017%	1,139,178	-5.139%
2026-08-07	61.9900	64.940000	61.9900	62.9100	+1.370%	1,725,003	-6.104%
2026-08-06	66.0500	66.370000	61.9350	62.0600	-6.155%	939,756	-4.818%
2026-08-05	66.0400	66.800000	65.5900	66.1300	-0.377%	812,295	-10.676%
2026-08-04	66.0700	66.880000	65.1391	66.3800	-2.612%	1,324,179	-11.012%
2026-08-03	67.0500	69.504300	66.5300	68.1600	+3.776%	1,306,207	-13.336%
2026-07-31	67.6900	68.260000	65.5300	65.6800	-3.850%	1,001,619	-10.064%
2026-07-30	70.1200	71.390000	68.1700	68.3100	-2.872%	1,036,543	-13.527%
2026-07-29	72.3700	72.370000	67.0300	70.3300	-3.789%	1,913,109	-16.010%
2026-07-28	70.1900	73.410000	68.5900	73.1000	+4.638%	1,682,083	-19.193%
2026-07-27	69.7000	70.391400	68.8900	69.8600	+0.794%	914,559	-15.445%
2026-07-24	67.6100	69.870000	67.1000	69.3100	+2.636%	698,850	-14.774%
2026-07-23	67.8300	68.700000	67.0149	67.5300	-1.703%	534,353	-12.528%
2026-07-22	68.9000	70.570000	68.6100	68.7000	+0.248%	700,954	-14.017%
2026-07-21	68.9100	69.455000	68.1200	68.5300	-1.111%	709,880	-13.804%
2026-07-20	70.9400	71.160000	68.7700	69.3000	-2.367%	1,116,995	-14.762%
2026-07-17	73.4700	75.340000	70.5200	70.9800	-3.389%	1,803,780	-16.779%
2026-07-16	69.9600	75.300000	69.8500	73.4700	+8.060%	1,876,638	-19.600%
2026-07-15	63.9100	69.110000	63.9100	67.9900	+6.036%	1,319,166	-13.120%
2026-07-14	64.8100	65.180000	63.2300	64.1200	+0.329%	710,449	-7.876%
2026-07-13	65.6200	66.185000	63.8900	63.9100	-2.398%	637,413	-7.573%
2026-07-10	65.6000	66.425000	65.2800	65.4800	+0.352%	433,357	-9.789%
2026-07-09	65.4400	66.165000	64.0900	65.2500	+0.046%	499,524	-9.471%
2026-07-08	66.6300	66.630000	64.0300	65.2200	-2.351%	1,509,787	-9.430%
2026-07-07	67.5200	67.610000	66.0200	66.7900	-0.432%	901,053	-11.559%
2026-07-06	68.6900	68.805000	64.9901	67.0800	-2.571%	738,990	-11.941%
2026-07-02	68.4800	69.640000	68.0950	68.8500	+0.408%	598,010	-14.205%
2026-07-01	68.1600	69.315000	67.5350	68.5700	+0.675%	762,270	-13.854%
2026-06-30	66.9400	68.215000	66.0500	68.1100	+0.620%	539,143	-13.273%
2026-06-29	65.0600	68.210000	65.0600	67.6900	-3.176%	1,426,931	-12.735%
2026-06-26	68.9200	71.205000	68.9000	69.9100	+0.837%	1,121,365	-15.506%
2026-06-25	68.8150	70.550000	67.9000	69.3300	+1.153%	834,171	-14.799%
2026-06-24	64.5100	68.995000	64.0400	68.5400	+7.954%	1,200,849	-13.817%
2026-06-23	62.0100	64.150000	62.0000	63.4900	+1.244%	593,425	-6.962%
2026-06-22	63.9700	64.190000	62.5300	62.7100	-3.061%	703,494	-5.804%
2026-06-18	63.0200	65.250000	62.9700	64.6900	+3.157%	877,854	-8.688%
2026-06-17	63.3500	64.965000	61.9350	62.7100	-0.587%	554,489	-5.804%
2026-06-16	63.1200	64.135000	62.5950	63.0800	-0.142%	778,989	-6.357%
2026-06-15	62.9500	65.945000	62.5400	63.1700	+2.432%	1,084,872	-6.490%
2026-06-12	62.4200	62.980000	61.6600	61.6700	-0.339%	837,074	-4.216%
2026-06-11	59.7600	62.005000	59.6900	61.8800	+4.210%	700,858	-4.541%
2026-06-10	59.3900	60.680000	58.3030	59.3800	-0.403%	824,461	-0.522%
2026-06-09	58.4300	60.710000	58.0850	59.6200	+3.633%	864,983	-0.923%
2026-06-08	57.5100	58.260000	56.3900	57.5300	-0.243%	772,802	+2.677%
2026-06-05	56.3800	57.720000	56.3000	57.6700	+1.478%	813,885	+2.428%
2026-06-04	57.8200	58.530000	56.3400	56.8300	-0.246%	789,057	+3.942%
2026-06-03	57.2700	59.480000	56.5800	56.9700	+0.975%	1,312,023	+3.686%
2026-06-02	58.0700	58.120000	53.6000	56.4200	-3.933%	1,085,156	+4.697%
2026-06-01	57.5800	59.000000	57.3000	58.7300	-0.458%	1,532,230	+0.579%
2026-05-29	58.5400	59.620000	57.7800	59.0000	-2.447%	1,559,222	+0.119%
2026-05-28	60.3600	62.070000	59.3763	60.4800	-1.063%	785,416	-2.331%
2026-05-27	59.3500	61.630000	59.3000	61.1300	+3.821%	650,986	-3.370%
2026-05-26	59.9500	60.225000	58.7500	58.8800	-0.473%	1,067,479	+0.323%
2026-05-22	58.8300	59.340000	57.6300	59.1600	-0.287%	716,583	-0.152%
2026-05-21	57.5100	59.380000	56.7700	59.3300	+1.697%	965,270	-0.438%
2026-05-20	56.5900	58.700000	55.7000	58.3400	+3.568%	705,584	+1.251%
2026-05-19	57.6400	58.770000	55.6300	56.3300	-2.086%	714,419	+4.864%
2026-05-18	56.5000	58.500000	56.0000	57.5300	+1.589%	880,308	+2.677%
2026-05-15	58.2900	58.445000	56.3000	56.6300	-4.082%	820,986	+4.309%
2026-05-14	59.5400	59.590000	58.3100	59.0400	+0.391%	509,973	+0.051%
2026-05-13	59.2900	59.670000	57.8900	58.8100	-1.276%	1,194,006	+0.442%
2026-05-12	59.8900	60.290000	58.6000	59.5700	-0.766%	1,036,703	-0.839%
2026-05-11	60.9900	61.245000	59.0800	60.0300	-1.719%	1,365,467	-1.599%
2026-05-08	62.7400	62.740000	60.9100	61.0800	-2.021%	824,631	-3.291%
2026-05-07	63.0000	64.020000	61.8900	62.3400	-0.811%	760,689	-5.245%
2026-05-06	61.1500	63.360000	61.1500	62.8500	+4.645%	998,185	-6.014%
2026-05-05	59.9100	60.330000	57.5000	60.0600	+1.128%	1,511,215	-1.648%
2026-05-04	61.2900	61.485000	58.1000	59.3900	-3.775%	1,423,056	-0.539%
2026-05-01	62.8500	63.410000	61.1100	61.7200	-1.563%	1,408,776	-4.294%
2026-04-30	62.6000	63.325000	59.7600	62.7000	+0.449%	1,613,245	-5.789%
2026-04-29	68.7200	68.800000	62.2000	62.4200	-4.527%	1,567,945	-5.367%
2026-04-28	68.2600	68.770000	65.3300	65.3800	-3.541%	1,132,652	-9.651%
2026-04-27	67.4900	68.600000	66.6800	67.7800	+0.863%	845,461	-12.850%
2026-04-24	65.5600	67.890000	65.0600	67.2000	+4.461%	1,023,439	-12.098%
2026-04-23	64.0500	64.510000	63.1500	64.3300	+0.894%	631,389	-8.177%
2026-04-22	64.9800	65.200000	63.4100	63.7600	-0.948%	1,004,021	-7.356%
2026-04-21	66.5900	67.229400	64.0201	64.3700	-3.218%	611,388	-8.234%
2026-04-20	65.2600	66.819900	64.6100	66.5100	+0.712%	673,388	-11.186%
2026-04-17	63.1400	67.465000	62.9300	66.0400	+5.766%	1,067,369	-10.554%
2026-04-16	62.7900	63.860000	61.6700	62.4400	-0.287%	854,087	-5.397%
2026-04-15	61.5300	62.810000	60.5200	62.6200	+1.082%	956,168	-5.669%
2026-04-14	61.6900	62.145000	60.4100	61.9500	+0.065%	747,659	-4.649%
2026-04-13	59.9300	61.940000	59.1600	61.9100	+1.926%	899,893	-4.587%
2026-04-10	62.8400	63.080000	60.2800	60.7400	-2.878%	704,593	-2.749%
2026-04-09	63.0000	64.110000	62.0800	62.5400	-2.006%	722,637	-5.548%
2026-04-08	63.5000	66.129500	63.5000	63.8200	+3.840%	1,320,657	-7.443%
2026-04-07	64.3500	65.050000	61.3900	61.4600	-6.053%	1,413,039	-3.889%
2026-04-06	63.7700	65.510000	63.1900	65.4200	+2.411%	771,881	-9.707%
2026-04-02	60.1300	63.910000	58.9900	63.8800	+4.704%	1,139,509	-7.530%
2026-04-01	60.7900	61.585000	60.3400	61.0100	+0.329%	1,027,827	-3.180%
2026-03-31	61.0200	62.170000	60.1100	60.8100	+1.148%	1,236,568	-2.861%
2026-03-30	61.7900	61.790000	59.8900	60.1200	-0.874%	924,694	-1.747%
2026-03-27	62.0100	62.530000	60.4000	60.6500	-2.476%	1,248,083	-2.605%
2026-03-26	64.6100	65.365000	61.5250	62.1900	-8.098%	1,535,815	-5.017%
2026-03-25	67.4400	67.880000	66.3000	67.6700	+1.242%	575,074	-12.709%
2026-03-24	65.4200	67.545000	64.7200	66.8400	+1.797%	724,454	-11.625%
2026-03-23	63.7600	66.130000	63.2100	65.6600	+5.444%	942,106	-10.037%
2026-03-20	64.5400	64.859300	62.0650	62.2700	-3.187%	980,108	-5.139%
2026-03-19	63.4800	64.620000	62.5875	64.3200	-0.233%	996,172	-8.162%
2026-03-18	63.1700	66.350000	62.4300	64.4700	+3.566%	1,323,256	-8.376%
2026-03-17	62.9400	63.525000	62.1200	62.2500	+0.145%	590,839	-5.108%
2026-03-16	61.6100	62.890000	61.0700	62.1600	+1.969%	722,306	-4.971%
2026-03-13	60.3800	61.120000	59.8300	60.9600	+2.196%	1,098,580	-3.100%
2026-03-12	62.2400	62.240000	59.2600	59.6500	-4.986%	1,213,494	-0.972%
2026-03-11	63.5000	63.770000	60.2900	62.7800	-1.181%	1,272,935	-5.910%
2026-03-10	64.0000	65.190000	63.2200	63.5300	-1.228%	970,774	-7.020%
2026-03-09	64.8900	65.455000	63.0200	64.3200	-0.939%	857,323	-8.162%
2026-03-06	65.8800	66.293200	63.6800	64.9300	-1.859%	947,191	-9.025%
2026-03-05	68.4100	69.000000	66.0100	66.1600	-4.019%	791,742	-10.716%
2026-03-04	69.6600	69.825000	68.3500	68.9300	-0.820%	656,325	-14.304%
2026-03-03	69.1300	69.875000	67.0150	69.5000	-1.250%	577,652	-15.007%
2026-03-02	69.4300	70.410000	68.5100	70.3800	+0.371%	602,695	-16.070%
2026-02-27	69.3900	70.420000	68.6301	70.1200	+0.387%	641,428	-15.759%
2026-02-26	70.1800	70.180000	68.4800	69.8500	+0.186%	713,210	-15.433%
2026-02-25	70.5600	70.650000	68.1686	69.7200	-1.134%	1,176,488	-15.275%
2026-02-24	69.8500	72.350000	69.6200	70.5200	+2.025%	978,045	-16.237%
2026-02-23	69.6700	69.929900	68.2000	69.1200	-1.201%	585,320	-14.540%
2026-02-20	69.4000	70.460000	68.8300	69.9600	+0.215%	975,365	-15.566%
2026-02-19	69.8000	69.980000	69.0000	69.8100	-0.072%	676,942	-15.385%
2026-02-18	69.7400	70.380000	69.3300	69.8600	-0.043%	654,928	-15.445%
2026-02-17	68.8700	70.750000	68.3900	69.8900	+2.253%	1,053,226	-15.481%
2026-02-13	66.5800	68.630000	65.8001	68.3500	+2.366%	861,871	-13.577%
2026-02-12	67.4300	68.500000	65.8700	66.7700	-0.640%	740,865	-11.532%
2026-02-11	67.2300	68.200000	66.7750	67.2000	+0.269%	631,218	-12.098%
2026-02-10	67.5000	68.040000	66.7750	67.0200	+0.600%	831,965	-11.862%
2026-02-09	66.2900	67.202500	65.5450	66.6200	+0.422%	813,939	-11.333%
2026-02-06	65.2700	66.880000	64.5196	66.3400	+1.999%	852,869	-10.959%
2026-02-05	65.6200	65.920000	64.3901	65.0400	+0.526%	1,136,988	-9.179%
2026-02-04	64.8500	66.000000	63.7950	64.7000	+1.586%	730,163	-8.702%
2026-02-03	62.3500	65.080000	61.9300	63.6900	+2.166%	973,819	-7.254%
2026-02-02	64.0000	65.220000	62.0600	62.3400	-2.927%	1,130,204	-5.245%
2026-01-30	65.0000	65.810000	63.7800	64.2200	-1.834%	1,323,709	-8.019%
2026-01-29	62.6300	66.118000	62.6028	65.4200	+4.172%	1,763,430	-9.707%
2026-01-28	62.8800	63.525000	58.0800	62.8000	-0.680%	2,621,718	-5.939%
2026-01-27	62.5600	63.250000	61.6100	63.2300	+0.589%	1,061,370	-6.579%
2026-01-26	62.9900	63.320000	62.4150	62.8600	+0.207%	762,534	-6.029%
2026-01-23	62.5300	63.290000	61.9200	62.7300	+0.658%	520,190	-5.835%
2026-01-22	63.7800	64.147200	62.2700	62.3200	-2.197%	746,964	-5.215%
2026-01-21	63.6600	64.800000	63.0250	63.7200	+1.465%	696,818	-7.298%
2026-01-20	62.5500	63.460000	61.9381	62.8000	-1.273%	714,375	-5.939%
2026-01-16	63.4100	63.950000	63.2200	63.6100	-0.780%	546,505	-7.137%
2026-01-15	63.7000	64.600000	62.8911	64.1100	+0.865%	543,954	-7.861%
2026-01-14	62.7800	64.084000	62.7200	63.5600	+1.761%	605,357	-7.064%
2026-01-13	61.5800	62.480000	61.4900	62.4600	+1.743%	566,828	-5.427%
2026-01-12	61.2600	62.690000	61.0001	61.3900	-0.615%	1,067,002	-3.779%
2026-01-09	61.0400	62.230000	60.4100	61.7700	+1.595%	840,715	-4.371%
2026-01-08	58.9200	61.368500	58.4700	60.8000	+3.191%	1,077,857	-2.845%
2026-01-07	60.8900	61.330000	57.8600	58.9200	-3.536%	1,099,509	+0.255%
2026-01-06	60.0800	61.765000	60.0100	61.0800	+1.294%	630,974	-3.291%
2026-01-05	59.1900	61.000000	59.1900	60.3000	+1.464%	718,130	-2.040%
2026-01-02	58.5700	59.870000	58.4003	59.4300	+1.851%	628,962	-0.606%
2025-12-31	57.2100	58.580000	57.2100	58.3500	+1.109%	609,932	+1.234%
2025-12-30	57.4400	58.405000	57.0750	57.7100	+0.035%	426,846	+2.357%
2025-12-29	57.7900	57.866000	57.0700	57.6900	-0.414%	488,803	+2.392%
2025-12-26	57.7800	57.959900	57.3907	57.9300	+0.208%	377,998	+1.968%
2025-12-24	58.5700	58.740000	57.1500	57.8100	-0.993%	276,729	+2.180%
2025-12-23	59.4000	59.450000	58.0900	58.3900	-1.402%	667,955	+1.165%
2025-12-22	58.6300	59.800000	58.6000	59.2200	+0.955%	1,007,419	-0.253%
2025-12-19	58.1000	58.680000	57.6711	58.6600	+1.103%	1,545,680	+0.699%
2025-12-18	59.1000	60.239400	57.5800	58.0200	-1.226%	1,078,164	+1.810%
2025-12-17	58.2300	60.090000	57.9300	58.7400	+0.205%	981,166	+0.562%
2025-12-16	58.2300	59.340000	56.8400	58.6200	+0.222%	1,227,261	+0.768%
2025-12-15	58.0000	58.549900	56.9900	58.4900	+1.281%	975,282	+0.992%
2025-12-12	56.1000	57.780000	55.8262	57.7500	+4.242%	991,036	+2.286%
2025-12-11	54.7800	56.020000	54.7800	55.4000	+0.911%	578,870	+6.625%
2025-12-10	52.7800	55.150000	52.7800	54.9000	+4.373%	1,003,313	+7.596%
2025-12-09	52.2400	53.320000	52.0600	52.6000	+0.420%	719,659	+12.300%
2025-12-08	53.3900	53.605000	52.2800	52.3800	-2.676%	720,504	+12.772%
2025-12-05	54.8500	55.350000	53.5400	53.8200	-1.645%	661,534	+9.755%
2025-12-04	56.8500	57.230000	54.3100	54.7200	-3.219%	964,811	+7.950%
2025-12-03	55.5900	56.669900	55.5000	56.5400	+1.709%	744,574	+4.475%
2025-12-02	57.1000	57.300000	55.3984	55.5900	-2.457%	505,688	+6.260%
2025-12-01	56.4800	58.290000	56.4800	56.9900	+0.653%	740,458	+3.650%
2025-11-28	56.5400	56.805000	56.2215	56.6200	+0.053%	353,400	+4.327%
2025-11-26	55.1400	57.030000	55.1400	56.5900	+2.130%	580,458	+4.382%
2025-11-25	53.6000	55.520000	53.4050	55.4100	+4.331%	680,051	+6.605%
2025-11-24	53.7800	53.965000	52.9150	53.1100	-0.636%	696,347	+11.222%
2025-11-21	52.4500	54.680000	52.0000	53.4500	+1.250%	1,058,639	+10.514%
2025-11-20	53.3900	54.120000	52.3900	52.7900	-0.901%	943,267	+11.896%
2025-11-19	53.8000	54.017500	52.7500	53.2700	-1.205%	819,404	+10.888%
2025-11-18	54.2700	54.649900	53.6500	53.9200	-1.390%	658,016	+9.551%
2025-11-17	56.5600	56.705000	54.3100	54.6800	-3.614%	716,896	+8.029%
2025-11-14	57.8800	58.340000	56.4500	56.7300	-2.860%	671,185	+4.125%
2025-11-13	58.4100	59.530000	58.3000	58.4000	-0.154%	814,133	+1.147%
2025-11-12	58.0000	58.900000	58.0000	58.4900	+0.949%	829,957	+0.992%
2025-11-11	57.2500	58.355000	57.0950	57.9400	+1.721%	754,187	+1.950%
2025-11-10	56.5100	57.180000	55.3800	56.9600	+0.850%	1,037,904	+3.704%
2025-11-07	56.3900	57.600000	55.4950	56.4800	-0.018%	893,249	+4.586%
2025-11-06	57.7700	58.890000	56.3900	56.4900	+0.839%	1,291,066	+4.567%
2025-11-05	53.3700	56.830000	52.5800	56.0200	+2.864%	1,658,820	+5.444%
2025-11-04	53.7700	55.030000	53.4500	54.4600	+0.852%	1,005,760	+8.465%
2025-11-03	53.5700	54.040000	52.5800	54.0000	+0.897%	893,848	+9.389%
2025-10-31	52.7700	53.830000	52.2000	53.5200	+0.734%	940,359	+10.370%
2025-10-30	53.3800	54.015000	52.8900	53.1300	-1.666%	688,321	+11.180%
2025-10-29	55.6400	56.040000	53.9000	54.0300	-3.552%	695,746	+9.328%
2025-10-28	54.6100	56.095000	54.2857	56.0200	+1.744%	492,668	+5.444%
2025-10-27	55.7800	56.025000	54.7900	55.0600	-0.775%	498,544	+7.283%
2025-10-24	55.8800	56.000000	55.2701	55.4900	+0.162%	323,106	+6.452%
2025-10-23	55.3400	55.740000	54.4700	55.4000	+1.003%	363,084	+6.625%
2025-10-22	54.8800	55.560000	54.5450	54.8500	-0.127%	429,658	+7.694%
2025-10-21	54.3800	55.320000	54.2700	54.9200	+0.734%	278,533	+7.556%
2025-10-20	54.5700	55.220000	54.2100	54.5200	+0.331%	317,258	+8.346%
2025-10-17	53.8200	54.360000	53.4250	54.3400	+0.760%	398,408	+8.704%
2025-10-16	55.3100	55.570000	53.7325	53.9300	-2.283%	510,378	+9.531%
2025-10-15	56.3100	56.500000	55.0950	55.1900	-1.815%	600,012	+7.030%
2025-10-14	54.6600	56.265000	54.3900	56.2100	+1.389%	670,963	+5.088%
2025-10-13	56.1600	56.320000	55.3900	55.4400	-0.072%	596,630	+6.548%
2025-10-10	57.8700	58.004600	55.2000	55.4800	-3.964%	878,720	+6.471%
2025-10-09	59.1600	59.250000	57.3425	57.7700	-2.135%	596,746	+2.250%
2025-10-08	58.2100	59.150000	57.3100	59.0300	+2.093%	1,089,334	+0.068%
2025-10-07	57.8000	57.980000	56.8200	57.8200	+0.767%	833,956	+2.162%
2025-10-06	58.2500	58.480000	57.1300	57.3800	-0.761%	660,903	+2.945%
2025-10-03	58.5500	59.030000	57.7100	57.8200	-1.095%	654,455	+2.162%
2025-10-02	57.5800	58.630000	57.5701	58.4600	+0.137%	812,563	+1.043%
2025-10-01	56.8400	58.630000	56.7500	58.3800	+2.511%	1,063,071	+1.182%
2025-09-30	56.1000	56.950000	54.8600	56.9500	+2.024%	834,299	+3.723%
2025-09-29	56.5200	56.520000	55.1200	55.8200	-0.410%	677,301	+5.822%
2025-09-26	56.6900	57.110000	55.8150	56.0500	-0.937%	779,500	+5.388%
2025-09-25	56.8800	57.340000	56.0900	56.5800	-1.360%	602,496	+4.401%
2025-09-24	57.8000	58.340000	57.2700	57.3600	-0.538%	449,547	+2.981%
2025-09-23	58.6500	59.195000	57.3800	57.6700	-1.301%	453,044	+2.428%
2025-09-22	58.1200	58.810000	57.5700	58.4300	+0.655%	697,355	+1.095%
2025-09-19	59.7800	59.780000	57.9650	58.0500	-2.829%	841,534	+1.757%
2025-09-18	60.2000	60.415000	59.5800	59.7400	-0.217%	513,786	-1.122%
2025-09-17	60.9900	61.960000	59.4700	59.8700	-1.041%	603,982	-1.336%
2025-09-16	60.6500	61.100000	59.7973	60.5000	+0.033%	540,240	-2.364%
2025-09-15	61.2300	61.230000	60.2000	60.4800	-0.444%	389,425	-2.331%
2025-09-12	61.2200	61.220000	60.4000	60.7500	-1.556%	355,539	-2.765%
2025-09-11	60.8200	61.730000	60.7800	61.7100	+1.798%	514,031	-4.278%
2025-09-10	60.6000	60.885000	59.9100	60.6200	-0.345%	538,959	-2.557%
2025-09-09	61.8000	62.190000	60.3600	60.8300	-2.391%	712,700	-2.893%
2025-09-08	62.8100	63.090000	61.4700	62.3200	-1.142%	635,054	-5.215%
2025-09-05	62.9500	64.820000	62.2300	63.0400	+0.590%	899,233	-6.298%
2025-09-04	60.6600	62.710000	59.5500	62.6700	+3.930%	1,074,885	-5.744%
2025-09-03	59.5100	61.391000	59.3400	60.3000	+0.116%	866,850	-2.040%
2025-09-02	60.6600	61.060000	59.6400	60.2300	-1.617%	712,160	-1.926%
2025-08-29	61.2100	61.660000	60.5515	61.2200	-0.065%	596,772	-3.512%
2025-08-28	62.6500	62.800000	60.8000	61.2600	-1.480%	697,520	-3.575%
2025-08-27	61.9000	62.640000	61.7200	62.1800	-0.080%	756,010	-5.002%
2025-08-26	61.8200	63.180000	61.5000	62.2300	+0.258%	785,453	-5.078%
2025-08-25	63.4000	63.400000	61.8600	62.0700	-2.129%	608,393	-4.833%
2025-08-22	60.9900	63.950000	60.6900	63.4200	+3.560%	949,666	-6.859%
2025-08-21	60.4800	61.290000	60.2900	61.2400	+0.328%	765,011	-3.543%
2025-08-20	61.9600	62.210000	60.8500	61.0400	-1.739%	704,154	-3.227%
2025-08-19	62.9100	63.741400	61.8975	62.1200	-1.099%	780,114	-4.910%
2025-08-18	62.1200	62.930000	61.8500	62.8100	+1.029%	788,817	-5.954%
2025-08-15	62.9000	62.920000	61.6400	62.1700	-0.528%	555,449	-4.986%
2025-08-14	61.9800	62.900000	61.6600	62.5000	-1.945%	564,842	-5.488%
2025-08-13	61.2600	63.935000	61.2550	63.7400	+4.784%	736,893	-7.327%
2025-08-12	60.2000	62.090000	59.9650	60.8300	+1.773%	646,527	-2.893%
2025-08-11	58.7500	59.940000	57.7100	59.7700	+2.258%	898,534	-1.171%
2025-08-08	59.9900	60.135000	58.2900	58.4500	-2.535%	541,807	+1.061%
2025-08-07	60.8900	61.320000	59.7200	59.9700	-0.876%	682,150	-1.501%
2025-08-06	61.4300	61.520000	60.0050	60.5000	-1.418%	555,128	-2.364%
2025-08-05	62.5500	62.989900	61.1100	61.3700	-1.824%	691,880	-3.748%
2025-08-04	61.4300	62.620000	61.2100	62.5100	+1.034%	1,014,189	-5.503%
2025-08-01	61.8700	62.190000	59.9100	61.8700	-1.261%	1,205,405	-4.526%
2025-07-31	62.2700	62.930000	60.6950	62.6600	+0.918%	1,612,226	-5.729%
2025-07-30	66.1600	67.460000	60.7700	62.0900	-8.503%	3,297,106	-4.864%
2025-07-29	69.2600	69.300000	66.9000	67.8600	-1.880%	1,238,087	-12.953%
2025-07-28	69.2100	69.710000	68.5100	69.1600	-0.331%	821,219	-14.589%
2025-07-25	68.5500	69.510000	67.7450	69.3900	+1.477%	697,764	-14.872%
2025-07-24	69.8100	70.120000	68.3600	68.3800	-2.426%	574,330	-13.615%
2025-07-23	69.4500	70.460000	69.0800	70.0800	+2.009%	704,365	-15.711%
2025-07-22	67.0800	69.090000	67.0250	68.7000	+2.737%	842,994	-14.017%
2025-07-21	67.2100	67.230000	66.2900	66.8700	+0.285%	629,071	-11.664%
2025-07-18	67.5900	67.590000	66.0000	66.6800	-1.200%	685,876	-11.413%
2025-07-17	67.6700	68.450000	67.0100	67.4900	-0.633%	436,231	-12.476%
2025-07-16	67.0900	68.140000	66.5500	67.9200	+1.373%	531,658	-13.030%
2025-07-15	69.8800	69.880000	66.9000	67.0000	-3.067%	739,986	-11.836%
2025-07-14	69.3700	69.370000	68.6150	69.1200	-0.274%	475,214	-14.540%
2025-07-11	68.5900	70.000000	68.3200	69.3100	-0.144%	692,352	-14.774%
2025-07-10	69.0200	70.669900	68.6993	69.4100	+0.638%	572,385	-14.897%
2025-07-09	69.6600	69.740000	67.7927	68.9700	-0.332%	744,747	-14.354%
2025-07-08	68.4600	69.660000	68.1628	69.2000	+1.556%	707,448	-14.639%
2025-07-07	68.0000	69.056000	67.5962	68.1400	-0.584%	565,991	-13.311%
2025-07-03	69.1300	69.335000	68.1400	68.5400	-0.623%	323,813	-13.817%
2025-07-02	67.6400	69.090000	67.1400	68.9700	+2.787%	764,315	-14.354%
2025-07-01	65.6600	68.340000	65.3750	67.1000	+1.728%	958,225	-11.967%
2025-06-30	65.7300	66.140000	65.1200	65.9600	+0.335%	806,316	-10.446%
2025-06-27	65.5600	66.550000	64.7527	65.7400	+1.170%	857,227	-10.146%
2025-06-26	65.0400	65.210000	64.4259	64.9800	+1.042%	740,257	-9.095%
2025-06-25	63.8600	64.790000	62.7500	64.3100	+0.626%	736,655	-8.148%
2025-06-24	63.5900	64.270000	63.1700	63.9100	+0.662%	760,222	-7.573%
2025-06-23	61.3700	63.880000	61.2750	63.4900	+2.635%	892,350	-6.962%
2025-06-20	61.4100	62.430000	60.9174	61.8600	+1.660%	1,491,962	-4.510%
2025-06-18	60.5500	61.630000	60.2300	60.8500	+0.479%	630,779	-2.925%
2025-06-17	61.4700	61.900000	60.5200	60.5600	-2.699%	735,996	-2.460%
2025-06-16	61.9600	62.540000	61.2300	62.2400	+1.783%	700,307	-5.093%
2025-06-13	63.0700	64.090000	60.8300	61.1500	-4.063%	776,875	-3.401%
2025-06-12	63.5000	64.010000	62.8401	63.7400	-0.468%	527,920	-7.327%
2025-06-11	64.5100	65.000000	63.1500	64.0400	0.000%	856,232	-7.761%
2025-06-10	65.9300	66.350000	63.7450	64.0400	-2.035%	1,232,558	-7.761%
2025-06-09	65.4400	66.266300	65.3500	65.3700	-1.670%	1,417,559	-9.637%
2025-06-06	65.3700	67.840000	65.3700	66.4800	+2.261%	1,685,715	-11.146%
2025-06-05	61.1000	65.828600	60.5000	65.0100	+10.901%	2,886,734	-9.137%
2025-06-04	58.0000	58.750000	56.8100	58.6200	+1.736%	1,017,375	+0.768%
2025-06-03	57.1900	58.551300	56.8950	57.6200	+0.541%	1,010,226	+2.516%
2025-06-02	59.5000	59.500000	57.1700	57.3100	-3.778%	1,452,796	+3.071%
2025-05-30	59.2300	59.780000	58.3100	59.5600	-2.216%	1,575,452	-0.823%
2025-05-29	60.4600	61.230000	59.4600	60.9100	+1.805%	1,026,616	-3.021%
2025-05-28	60.5100	60.790000	59.6778	59.8300	-1.189%	670,344	-1.270%
2025-05-27	60.2700	61.180000	59.7300	60.5500	+1.902%	725,576	-2.444%
2025-05-23	59.3400	59.900000	58.6000	59.4200	-2.318%	657,913	-0.589%
2025-05-22	60.3400	61.210000	59.7500	60.8300	+0.033%	1,014,614	-2.893%
2025-05-21	62.0500	62.490000	60.8000	60.8100	-3.261%	691,604	-2.861%
2025-05-20	62.8600	63.800000	62.2750	62.8600	+0.064%	575,930	-6.029%
2025-05-19	61.1300	62.880000	61.0300	62.8200	+0.592%	885,257	-5.969%
2025-05-16	61.2200	62.490000	60.5600	62.4500	+2.243%	1,129,956	-5.412%
2025-05-15	58.7000	61.180000	58.4500	61.0800	+3.701%	1,566,556	-3.291%
2025-05-14	58.7500	59.010000	57.3053	58.9000	-0.169%	1,072,569	+0.289%
2025-05-13	57.5300	59.480000	57.4900	59.0000	+3.509%	1,764,217	+0.119%
2025-05-12	56.0200	57.605000	55.7200	57.0000	+5.575%	1,530,771	+3.632%
2025-05-09	55.3800	55.610000	53.8850	53.9900	-2.475%	778,011	+9.409%
2025-05-08	54.3500	55.955000	54.2200	55.3600	+2.804%	1,108,201	+6.702%
2025-05-07	54.7300	55.015000	53.0000	53.8500	-1.895%	903,837	+9.694%
2025-05-06	55.7700	55.990000	54.5900	54.8900	-2.244%	1,107,806	+7.615%
2025-05-05	53.9500	56.760000	53.5150	56.1500	+3.028%	2,250,690	+5.200%
2025-05-02	53.3900	54.875000	52.0650	54.5000	+2.136%	1,620,863	+8.385%
2025-05-01	50.5800	53.940000	50.3200	53.3600	+5.915%	3,398,894	+10.701%
2025-04-30	51.9900	51.990000	45.6100	50.3800	-5.902%	5,708,113	+17.249%
2025-04-29	53.0900	54.269200	52.9200	53.5400	-0.335%	1,909,191	+10.329%
2025-04-28	55.0000	55.935900	52.7800	53.7200	+1.206%	1,921,988	+9.959%
2025-04-25	53.4600	53.675000	52.2300	53.0800	-0.952%	1,009,196	+11.285%
2025-04-24	54.4600	55.230000	52.7800	53.5900	+0.037%	1,953,516	+10.226%
2025-04-23	54.4500	55.530000	53.4000	53.5700	+0.942%	1,197,592	+10.267%
2025-04-22	52.0000	53.510000	52.0000	53.0700	+3.309%	808,404	+11.306%
2025-04-21	51.6200	52.260000	50.4700	51.3700	-1.533%	902,489	+14.989%
2025-04-17	49.6400	52.365000	49.5400	52.1700	+4.738%	1,344,946	+13.226%
2025-04-16	51.2800	51.830000	49.5300	49.8100	-2.467%	968,069	+18.591%
2025-04-15	51.0700	52.305000	51.0200	51.0700	-0.931%	1,061,978	+15.665%
2025-04-14	52.1000	52.105000	50.8600	51.5500	+0.703%	1,081,941	+14.588%
2025-04-11	50.4000	51.500000	49.8600	51.1900	+1.527%	1,458,990	+15.394%
2025-04-10	51.3900	51.390000	48.0200	50.4200	-4.126%	1,791,610	+17.156%
2025-04-09	47.3100	53.400000	46.4500	52.5900	+9.085%	2,323,157	+12.322%
2025-04-08	54.0000	54.180000	47.5200	48.2100	-8.031%	1,638,442	+22.526%
2025-04-07	51.0000	54.680000	49.6600	52.4200	+1.965%	2,238,202	+12.686%
2025-04-04	51.2500	52.565000	49.3900	51.4100	-3.292%	1,494,387	+14.900%
2025-04-03	55.2600	55.260000	52.8400	53.1600	-8.282%	1,570,073	+11.117%
2025-04-02	55.2500	57.970000	54.9200	57.9600	+5.824%	2,133,970	+1.915%
2025-04-01	54.8100	55.380000	54.2000	54.7700	-0.219%	1,331,479	+7.851%
2025-03-31	54.2900	55.330000	53.3700	54.8900	+0.237%	867,232	+7.615%
2025-03-28	56.9800	57.097800	54.4400	54.7600	-4.349%	1,109,079	+7.871%
2025-03-27	57.1400	57.550000	56.5000	57.2500	+0.298%	768,991	+3.179%
2025-03-26	56.8400	57.559900	56.5500	57.0800	+0.617%	1,393,540	+3.486%
2025-03-25	58.3200	58.420000	56.6300	56.7300	-2.992%	970,070	+4.125%
2025-03-24	58.4900	58.825000	57.8600	58.4800	+0.845%	1,108,263	+1.009%
2025-03-21	58.1300	58.370000	56.9800	57.9900	-2.242%	4,031,048	+1.862%
2025-03-20	59.8100	61.220000	59.2600	59.3200	-1.051%	820,434	-0.421%
2025-03-19	60.0000	60.280000	59.3500	59.9500	+0.318%	742,595	-1.468%
2025-03-18	60.9900	60.990000	59.3701	59.7600	-2.480%	673,137	-1.155%
2025-03-17	60.7700	61.940000	60.5992	61.2800	+1.256%	752,641	-3.606%
2025-03-14	60.8300	61.080000	59.7700	60.5200	+0.682%	1,118,245	-2.396%
2025-03-13	61.8600	62.590000	58.5600	60.1100	-3.080%	984,020	-1.730%