Dark

DIT
AMCON Distributing Co.
stock NYSEAMERICAN

At Close

Jul 23, 2026 11:13:55 AM EDT

59.17USD-10.362%(-6.84)65,389

52.43Bid 2147.48Ask 2095.05Spread

Pre-market

0.00USD-100.000%(-66.01)0

After-hours

Jul 23, 2026 4:10:30 PM EDT

63.07USD+6.591%(+3.90)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-23	65.0100	65.0500	59.1700	59.1700	-10.362%	65,389	0.000%
2026-07-22	65.0000	66.0100	65.0000	66.0100	+2.964%	838	-10.362%
2026-07-21	65.5000	66.0000	64.1100	64.1100	-4.313%	2,482	-7.706%
2026-07-20	67.0000	67.0000	67.0000	67.0000	-1.471%	327	-11.687%
2026-07-17	68.0000	68.0000	68.0000	68.0000	-0.730%	334	-12.985%
2026-07-16	68.5000	68.5000	68.5000	68.5000	-2.837%	463	-13.620%
2026-07-08	70.9200	70.9200	70.5000	70.5000	+0.714%	450	-16.071%
2026-07-06	70.0000	70.0000	70.0000	70.0000	0.000%	246	-15.471%
2026-07-02	71.3800	71.3800	70.0000	70.0000	-4.541%	765	-15.471%
2026-07-01	72.0000	73.3300	72.0000	73.3300	+0.742%	911	-19.310%
2026-06-29	72.7900	72.7900	72.7900	72.7900	+7.044%	365	-18.711%
2026-06-26	68.0000	68.0000	68.0000	68.0000	-6.722%	239	-12.985%
2026-06-22	72.9000	72.9000	72.9000	72.9000	+3.478%	266	-18.834%
2026-06-18	68.0000	70.4500	68.0000	70.4500	+0.816%	418	-16.011%
2026-06-17	69.8800	69.8800	69.8800	69.8800	-0.171%	415	-15.326%
2026-06-16	77.0000	77.0000	70.0000	70.0000	-12.783%	1,166	-15.471%
2026-06-10	80.2600	80.2600	80.2600	80.2600	+3.561%	233	-26.277%
2026-06-09	77.3000	77.5000	77.3000	77.5000	+5.629%	356	-23.652%
2026-06-08	75.7000	77.2500	73.3700	73.3700	-9.509%	1,246	-19.354%
2026-05-29	81.4000	81.4000	81.0800	81.0800	-0.989%	349	-27.023%
2026-05-27	82.0000	83.3300	81.5300	81.8900	+1.249%	2,049	-27.745%
2026-05-26	80.8800	80.8800	80.8800	80.8800	-2.859%	500	-26.842%
2026-05-20	80.4200	83.2600	80.4200	83.2600	+2.260%	389	-28.933%
2026-05-19	81.1000	81.4200	81.1000	81.4200	-1.548%	306	-27.327%
2026-05-18	82.7000	82.7000	82.7000	82.7000	+3.375%	626	-28.452%
2026-05-14	78.0000	80.0000	78.0000	80.0000	-0.572%	592	-26.038%
2026-05-13	80.4600	80.4600	80.4600	80.4600	-2.129%	397	-26.460%
2026-05-12	82.2100	82.2100	82.2100	82.2100	-8.135%	445	-28.026%
2026-05-06	89.5700	89.5700	89.4900	89.4900	+0.145%	5	-33.881%
2026-05-05	90.1200	90.1200	89.3600	89.3600	+0.404%	699	-33.785%
2026-05-04	88.7400	90.9900	88.5400	89.0000	+0.056%	1,044	-33.517%
2026-05-01	87.2200	88.9500	87.2200	88.9500	+0.112%	393	-33.479%
2026-04-30	91.0000	91.0000	88.8500	88.8501	-2.277%	1,283	-33.405%
2026-04-29	91.3000	91.3000	90.9200	90.9200	+0.631%	776	-34.921%
2026-04-28	91.3000	93.4000	89.0600	90.3500	-0.714%	1,752	-34.510%
2026-04-27	88.2000	91.4800	88.2000	91.0000	+3.116%	1,501	-34.978%
2026-04-24	88.5000	88.5000	88.2499	88.2499	-1.010%	899	-32.952%
2026-04-23	89.0000	89.3500	88.2300	89.1500	-2.568%	1,503	-33.629%
2026-04-22	91.8900	91.8900	90.5000	91.5000	-2.680%	1,813	-35.333%
2026-04-21	94.0200	94.0200	94.0200	94.0200	+2.620%	707	-37.067%
2026-04-20	91.6200	91.6200	91.6200	91.6200	-4.153%	384	-35.418%
2026-04-17	95.5900	95.5900	95.5900	95.5900	+5.079%	647	-38.100%
2026-04-16	90.5500	90.9700	90.5500	90.9700	-0.033%	551	-34.957%
2026-04-15	89.8500	91.0000	89.5600	91.0000	+1.111%	1,187	-34.978%
2026-04-14	88.9200	90.0000	88.7500	90.0000	+3.448%	1,626	-34.256%
2026-04-13	87.0000	87.0000	87.0000	87.0000	-1.417%	514	-31.989%
2026-04-09	94.0200	94.0200	88.2504	88.2504	-5.056%	837	-32.952%
2026-04-08	92.9500	92.9500	92.9500	92.9500	+3.255%	685	-36.342%
2026-04-06	93.3000	93.3000	90.0200	90.0200	-1.675%	1,608	-34.270%
2026-04-02	88.3600	91.5537	84.8300	91.5537	-0.658%	1,107	-35.371%
2026-04-01	93.0000	93.0000	92.1600	92.1600	+2.411%	667	-35.796%
2026-03-30	89.9500	90.0000	89.6400	89.9900	+0.491%	1,016	-34.248%
2026-03-27	87.5200	89.5500	87.5200	89.5500	+2.296%	1,623	-33.925%
2026-03-25	83.8000	87.5400	83.8000	87.5400	+0.621%	1,761	-32.408%
2026-03-24	85.4500	87.4300	85.4500	87.0000	+2.594%	2,311	-31.989%
2026-03-23	80.1000	85.2000	80.1000	84.8000	+10.609%	2,089	-30.224%
2026-03-20	76.6667	76.6667	76.6667	76.6667	-2.136%	858	-22.822%
2026-03-19	78.6733	78.6733	78.3400	78.3400	-0.835%	1,380	-24.470%
2026-03-18	76.6667	79.0000	76.6667	79.0000	+2.243%	2,308	-25.101%
2026-03-16	78.6667	78.6667	76.6400	77.2667	+3.612%	4,297	-23.421%
2026-03-04	74.6600	75.0000	74.5733	74.5733	-0.072%	958	-20.655%
2026-03-03	73.0667	74.6267	73.0467	74.6267	+0.838%	1,488	-20.712%
2026-02-27	74.0067	74.0067	74.0067	74.0067	-1.465%	604	-20.048%
2026-02-25	75.1200	75.1200	75.1067	75.1067	+1.505%	1,240	-21.219%
2026-02-24	73.4867	74.5552	73.4867	73.9933	-0.804%	1,548	-20.033%
2026-02-19	74.6800	74.6800	74.5933	74.5933	-0.009%	594	-20.677%
2026-02-18	74.4600	74.6000	74.4600	74.6000	+1.635%	1,089	-20.684%
2026-02-17	75.3000	75.3000	73.4000	73.4000	-1.950%	1,215	-19.387%
2026-02-13	74.8933	74.8933	73.9267	74.8600	-0.620%	1,776	-20.959%
2026-02-12	75.3267	75.3267	75.3267	75.3267	-0.009%	482	-21.449%
2026-02-11	74.3400	75.9000	74.3400	75.3333	+0.552%	2,892	-21.456%
2026-02-10	74.3333	74.9200	72.1348	74.9200	-0.751%	2,274	-21.022%
2026-02-09	75.3400	75.4867	75.3400	75.4867	+0.071%	893	-21.615%
2026-02-06	74.3400	76.3067	74.3400	75.4333	+2.501%	3,269	-21.560%
2026-02-05	73.6467	74.5400	73.5927	73.5927	-0.595%	2,450	-19.598%
2026-02-04	73.3400	74.0333	73.3400	74.0333	+0.361%	1,794	-20.077%
2026-02-03	73.8000	74.6667	73.7667	73.7667	+0.136%	1,412	-19.788%
2026-02-02	74.0000	74.3667	73.4600	73.6667	+1.881%	2,655	-19.679%
2026-01-30	73.3333	73.3333	71.9933	72.3067	+0.287%	2,442	-18.168%
2026-01-29	73.6267	74.6400	72.0933	72.1000	-3.438%	3,149	-17.933%
2026-01-28	72.0533	74.6667	71.8067	74.6667	+4.487%	1,977	-20.754%
2026-01-27	71.2800	71.4600	70.1000	71.4600	+3.655%	1,946	-17.198%
2026-01-26	72.6667	72.6667	68.9400	68.9400	-2.627%	1,970	-14.172%
2026-01-23	72.0000	72.0000	70.8000	70.8000	-2.569%	521	-16.427%
2026-01-16	71.5800	74.1333	71.5800	72.6667	-0.256%	1,923	-18.573%
2026-01-15	72.8533	72.8533	72.8533	72.8533	+0.942%	2,069	-18.782%
2026-01-14	71.6667	72.1733	71.6667	72.1733	-0.469%	1,758	-18.017%
2026-01-13	70.3333	72.5133	70.3333	72.5133	-0.174%	1,826	-18.401%
2026-01-09	72.6400	72.6400	72.6400	72.6400	+2.310%	1,161	-18.544%
2026-01-08	70.9999	70.9999	70.9999	70.9999	-0.000%	1,332	-16.662%
2026-01-07	71.9333	71.9333	70.0000	71.0000	+0.472%	3,714	-16.662%
2026-01-06	69.7667	71.9667	69.7667	70.6667	-1.752%	3,170	-16.269%
2026-01-05	71.3333	71.9267	70.6867	71.9267	-2.626%	3,552	-17.736%
2025-12-29	72.0000	73.8667	70.6667	73.8667	+5.524%	1,467	-19.896%
2025-12-26	69.1267	71.9667	69.1267	70.0000	-1.408%	2,222	-15.471%
2025-12-23	69.3400	71.0000	69.3400	71.0000	-3.182%	1,469	-16.662%
2025-12-22	68.9400	73.3333	68.9400	73.3333	+4.265%	1,089	-19.314%
2025-12-19	70.3333	70.3333	70.3333	70.3333	-4.955%	1,418	-15.872%
2025-12-18	74.0000	74.0000	74.0000	74.0000	-2.691%	1,466	-20.041%
2025-12-17	74.9000	76.0467	74.0667	76.0467	+1.036%	1,563	-22.193%
2025-12-16	74.8800	75.3267	74.8800	75.2667	+0.804%	866	-21.386%
2025-12-12	74.6667	74.6667	74.6667	74.6667	-3.457%	465	-20.754%
2025-12-10	77.3400	77.3400	77.3400	77.3400	+2.122%	477	-23.494%
2025-12-08	73.5333	75.7333	73.5333	75.7333	+0.486%	816	-21.871%
2025-12-05	75.6667	75.6667	75.3667	75.3667	+0.248%	659	-21.491%
2025-12-04	75.1800	75.1800	75.1800	75.1800	-2.818%	852	-21.296%
2025-12-03	75.9200	77.6667	75.9200	77.3600	+2.193%	1,428	-23.513%
2025-12-02	76.0000	76.0000	75.7000	75.7000	+0.442%	960	-21.836%
2025-11-28	73.3867	75.6667	73.3867	75.3667	+0.044%	1,119	-21.491%
2025-11-26	74.6600	76.3333	74.6600	75.3333	-1.739%	929	-21.456%
2025-11-19	76.6933	76.6933	76.6667	76.6667	-2.086%	872	-22.822%
2025-11-12	77.9533	78.3000	77.9533	78.3000	+0.427%	666	-24.432%
2025-11-11	77.9667	77.9667	77.9667	77.9667	-0.068%	368	-24.109%
2025-11-10	78.3333	78.3333	78.0200	78.0200	+1.325%	449	-24.160%
2025-11-07	77.0000	77.0000	77.0000	77.0000	-5.328%	458	-23.156%
2025-11-06	81.3333	81.3333	81.3333	81.3333	+4.685%	296	-27.250%
2025-11-05	78.0000	78.0000	77.6933	77.6933	-1.237%	440	-23.842%
2025-11-03	78.6667	78.6667	78.6667	78.6667	+2.882%	204	-24.784%
2025-10-31	77.3267	77.3933	76.4633	76.4633	-0.100%	129	-22.616%
2025-10-30	76.5400	76.5400	76.5400	76.5400	-1.442%	69	-22.694%
2025-10-29	79.3333	79.3333	76.0000	77.6600	+0.103%	1,349	-23.809%
2025-10-28	77.9333	78.6733	77.5800	77.5800	+2.079%	233	-23.730%
2025-10-27	76.6667	78.3333	75.4067	76.0000	-2.146%	1,664	-22.145%
2025-10-24	76.3067	77.6733	76.3067	77.6667	-0.008%	90	-23.815%
2025-10-23	77.9600	77.9600	77.6733	77.6733	-0.410%	89	-23.822%
2025-10-22	78.6733	78.6733	77.9933	77.9933	-2.018%	147	-24.135%
2025-10-21	79.3333	79.6000	76.6800	79.6000	+1.161%	314	-25.666%
2025-10-20	79.3400	79.3400	77.4667	78.6867	-0.564%	660	-24.803%
2025-10-17	78.3467	79.1333	77.8400	79.1333	-0.286%	816	-25.227%
2025-10-16	77.3600	79.3600	77.3600	79.3600	+0.890%	114	-25.441%
2025-10-15	78.6667	78.6667	78.6600	78.6600	-0.009%	122	-24.778%
2025-10-14	80.3333	80.3333	76.6733	78.6667	+3.057%	231	-24.784%
2025-10-13	75.1333	78.6667	75.1333	76.3333	+1.850%	1,485	-22.485%
2025-10-10	74.9467	74.9467	74.9467	74.9467	-2.243%	53	-21.051%
2025-10-09	77.6354	77.6354	76.6667	76.6667	-0.862%	426	-22.822%
2025-10-08	78.0867	78.6467	77.3333	77.3333	-0.897%	477	-23.487%
2025-10-07	78.4867	79.7867	78.0333	78.0333	-1.357%	591	-24.173%
2025-10-06	77.8633	79.1067	75.7467	79.1067	-0.294%	249	-25.202%
2025-10-03	78.0000	79.3400	77.0385	79.3400	+4.395%	210	-25.422%
2025-10-02	78.3333	79.2600	76.0000	76.0000	-0.870%	296	-22.145%
2025-10-01	79.6667	79.6667	76.6667	76.6667	+1.090%	198	-22.822%
2025-09-30	77.3267	77.5867	75.6467	75.8400	-1.711%	1,590	-21.980%
2025-09-29	77.6933	77.6933	77.1600	77.1600	-0.652%	581	-23.315%
2025-09-26	77.6733	78.0267	68.1267	77.6667	-0.597%	2,322	-23.815%
2025-09-25	77.6933	78.1333	77.2000	78.1333	-0.670%	1,281	-24.270%
2025-09-24	78.6667	78.6667	78.6600	78.6600	+0.417%	95	-24.778%
2025-09-23	78.6667	78.6667	78.2667	78.3333	+1.996%	341	-24.464%
2025-09-22	79.0000	79.0000	76.8000	76.8000	-1.957%	111	-22.956%
2025-09-19	75.6600	78.5267	75.6600	78.3333	+0.513%	1,334	-24.464%
2025-09-18	74.3333	77.9333	74.2533	77.9333	+4.956%	672	-24.076%
2025-09-17	75.4600	77.4533	74.2533	74.2533	-3.148%	506	-20.313%
2025-09-16	79.3333	79.3333	76.6667	76.6667	-0.009%	1,209	-22.822%
2025-09-15	77.8067	79.5333	76.6733	76.6733	-4.531%	218	-22.828%
2025-09-12	80.3123	80.3123	80.3123	80.3123	+1.833%	54	-26.325%
2025-09-11	78.6667	80.6667	78.3333	78.8667	+0.339%	839	-24.975%
2025-09-09	78.6667	78.6667	78.6000	78.6000	+1.647%	105	-24.720%
2025-09-08	76.0000	77.3267	75.6667	77.3267	+0.870%	578	-23.481%
2025-09-05	77.1400	77.6667	74.1067	76.6600	-1.668%	434	-22.815%
2025-09-04	75.9667	78.3333	75.6667	77.9600	+4.879%	812	-24.102%
2025-09-03	79.6667	79.6667	74.3333	74.3333	-6.303%	795	-20.399%
2025-09-02	80.6667	80.6667	79.3333	79.3333	-0.825%	2,091	-25.416%
2025-08-29	79.0000	80.6533	79.0000	79.9933	+3.565%	392	-26.031%
2025-08-27	77.6467	77.6733	77.2400	77.2400	-1.613%	486	-23.395%
2025-08-26	77.9667	78.6600	76.9333	78.5067	+3.298%	279	-24.631%
2025-08-25	76.3400	78.9933	76.0000	76.0000	-3.496%	711	-22.145%
2025-08-22	76.6667	80.0000	74.9333	78.7533	+6.423%	2,274	-24.867%
2025-08-21	77.3000	77.3000	74.0000	74.0000	-2.632%	62	-20.041%
2025-08-20	73.3400	76.0000	73.3333	76.0000	+3.627%	564	-22.145%
2025-08-19	73.4000	73.4000	73.3400	73.3400	-1.777%	78	-19.321%
2025-08-18	69.7933	76.0000	69.7933	74.6667	+2.395%	1,545	-20.754%
2025-08-08	70.3467	72.9200	69.3333	72.9200	-0.110%	393	-18.856%
2025-08-07	70.2800	73.1067	70.0000	73.0000	+2.336%	593	-18.945%
2025-08-06	73.0600	73.0600	71.3333	71.3333	-2.417%	113	-17.051%
2025-08-05	71.9333	73.1000	71.9333	73.1000	-0.318%	752	-19.056%
2025-08-04	73.3333	73.3333	73.3333	73.3333	+0.899%	96	-19.314%
2025-08-01	72.6800	72.6800	72.6800	72.6800	-0.882%	90	-18.588%
2025-07-31	70.0000	73.3267	70.0000	73.3267	+0.448%	68	-19.306%
2025-07-30	73.3333	75.0467	72.8000	73.0000	-0.409%	788	-18.945%
2025-07-29	70.0200	73.3000	70.0200	73.3000	-2.699%	236	-19.277%
2025-07-28	76.0000	76.0000	75.2600	75.3333	-2.367%	392	-21.456%
2025-07-25	75.8986	77.1600	75.8986	77.1600	+0.643%	123	-23.315%
2025-07-24	76.6667	76.6667	76.6667	76.6667	0.000%	68	-22.822%
2025-07-23	73.3400	76.6667	73.3333	76.6667	+4.546%	540	-22.822%
2025-07-22	77.3333	77.3333	73.3333	73.3333	-4.918%	243	-19.314%
2025-07-21	76.0067	77.1267	75.0000	77.1267	+1.474%	449	-23.282%
2025-07-18	71.9267	76.0067	71.9267	76.0067	+2.712%	1,440	-22.152%
2025-07-17	77.3333	77.3333	74.0000	74.0000	-5.015%	161	-20.041%
2025-07-16	77.3200	77.9067	76.1567	77.9067	-2.584%	398	-24.050%
2025-07-14	76.6667	79.9733	73.3333	79.9733	+1.790%	338	-26.013%
2025-07-10	78.6000	80.0067	78.5000	78.5667	-0.127%	386	-24.688%
2025-07-09	78.0000	83.9933	76.6667	78.6667	+0.855%	2,487	-24.784%
2025-07-08	76.6667	84.3333	76.0133	78.0000	+4.000%	2,438	-24.141%
2025-07-07	77.3000	77.3333	75.0000	75.0000	-2.597%	261	-21.107%
2025-07-03	76.5000	77.8333	71.9200	77.0000	-0.431%	2,009	-23.156%
2025-07-02	76.0333	77.3333	73.3333	77.3333	+0.346%	833	-23.487%
2025-07-01	75.9200	77.3333	74.6667	77.0667	+4.996%	2,249	-23.222%
2025-06-30	75.9867	75.9867	73.4000	73.4000	-4.261%	95	-19.387%
2025-06-27	72.6667	76.6667	72.6667	76.6667	+2.697%	873	-22.822%
2025-06-26	70.0000	74.6533	70.0000	74.6533	+8.666%	636	-20.740%
2025-06-25	69.3000	69.3333	68.3400	68.7000	-2.765%	209	-13.872%
2025-06-24	71.3200	72.1900	66.7200	70.6533	+0.933%	2,589	-16.253%
2025-06-23	72.3333	72.3333	70.0000	70.0000	+2.951%	89	-15.471%
2025-06-20	67.9933	67.9933	67.9933	67.9933	-4.593%	699	-12.977%
2025-06-18	69.3333	71.3333	68.4867	71.2667	+4.558%	1,103	-16.974%
2025-06-17	67.9733	70.6667	67.9733	68.1600	+2.138%	1,361	-13.190%
2025-06-16	69.2667	69.2667	65.6667	66.7333	+2.973%	1,224	-11.334%
2025-06-13	65.3600	68.3333	63.3333	64.8067	-5.603%	710	-8.698%
2025-06-12	67.3333	69.5067	63.2800	68.6533	0.000%	1,155	-13.813%
2025-06-11	67.3333	68.6533	65.3467	68.6533	+1.960%	837	-13.813%
2025-06-10	70.6867	70.6867	65.3200	67.3333	-5.342%	780	-12.124%
2025-06-09	69.4933	71.1333	69.4933	71.1333	-1.450%	161	-16.818%
2025-06-04	74.3267	74.3267	72.1800	72.1800	+4.106%	132	-18.024%
2025-06-03	72.0000	72.0000	69.3333	69.3333	-3.722%	222	-14.659%
2025-06-02	72.0867	72.5200	72.0000	72.0133	-4.255%	357	-17.835%
2025-05-28	77.3067	77.3067	75.2133	75.2133	-2.741%	80	-21.330%
2025-05-23	77.0000	77.3333	77.0000	77.3333	+2.882%	192	-23.487%
2025-05-20	74.3733	75.6133	74.3733	75.1667	+0.814%	380	-21.282%
2025-05-19	74.5600	74.5600	74.5600	74.5600	0.000%	68	-20.641%
2025-05-16	78.0000	78.0000	74.5600	74.5600	-4.000%	204	-20.641%
2025-05-15	73.3267	77.6667	73.3267	77.6667	+5.919%	126	-23.815%
2025-05-14	73.3267	73.3267	73.3267	73.3267	-5.588%	131	-19.306%
2025-05-13	74.0800	77.6667	74.0800	77.6667	-0.427%	408	-23.815%
2025-05-12	74.0667	78.6333	74.0667	78.0000	-1.465%	192	-24.141%
2025-05-09	79.1600	79.1600	79.1600	79.1600	-0.185%	29	-25.253%
2025-05-08	79.3067	79.3067	79.3067	79.3067	+2.331%	48	-25.391%
2025-05-07	76.6867	77.8960	76.1867	77.5000	-1.064%	717	-23.652%
2025-05-06	80.0000	80.0000	78.3333	78.3333	+0.427%	435	-24.464%
2025-05-05	76.6867	78.0000	76.6333	78.0000	-0.434%	278	-24.141%
2025-05-02	78.3400	78.3400	78.3400	78.3400	-0.844%	98	-24.470%
2025-05-01	80.0000	80.0267	79.0067	79.0067	-1.472%	549	-25.108%
2025-04-30	73.9867	80.1867	73.3333	80.1867	+13.098%	707	-26.210%
2025-04-29	70.0000	72.0667	70.0000	70.9000	+1.276%	1,026	-16.544%
2025-04-28	69.6733	70.7333	69.3333	70.0067	-3.261%	605	-15.480%
2025-04-25	72.1067	75.3333	68.7400	72.3667	-7.035%	884	-18.236%
2025-04-21	78.0000	79.5067	76.3000	77.8432	-0.626%	431	-23.988%
2025-04-17	66.5800	80.6600	66.5800	78.3333	+5.884%	1,604	-24.464%
2025-04-16	80.9933	80.9933	73.9800	73.9800	-7.525%	71	-20.019%
2025-04-15	80.6733	82.6533	80.0000	80.0000	-1.961%	812	-26.038%
2025-04-11	79.3600	81.6000	79.3600	81.6000	-1.314%	374	-27.488%
2025-04-10	80.8719	82.6867	80.6667	82.6867	+2.504%	426	-28.441%
2025-04-09	82.0000	82.0000	78.6667	80.6667	+3.419%	228	-26.649%
2025-04-08	80.3200	80.3200	78.0000	78.0000	-3.044%	140	-24.141%
2025-04-07	80.4491	80.4491	80.4491	80.4491	+3.096%	209	-26.450%
2025-04-04	79.4200	79.4200	78.0333	78.0333	-4.628%	72	-24.173%
2025-04-03	81.8200	81.8200	81.8200	81.8200	+4.897%	87	-27.683%
2025-04-02	78.6667	81.8267	78.0000	78.0000	-0.417%	359	-24.141%
2025-04-01	78.3333	78.3333	77.4400	78.3267	+0.158%	138	-24.457%
2025-03-31	71.4733	79.0066	71.4733	78.2033	-1.424%	1,311	-24.338%
2025-03-28	79.3333	79.3333	79.2460	79.3333	+0.072%	117	-25.416%
2025-03-27	83.6533	83.6533	78.6667	79.2765	-0.055%	258	-25.362%
2025-03-26	79.3333	79.3333	78.6667	79.3200	+1.449%	180	-25.403%
2025-03-25	79.0000	79.0000	76.9133	78.1867	-5.335%	570	-24.322%
2025-03-24	81.9933	82.5933	79.4267	82.5933	+1.582%	270	-28.360%
2025-03-21	80.3600	81.9800	77.9800	81.3067	+5.120%	489	-27.226%
2025-03-20	83.3333	83.3333	77.3467	77.3467	-8.052%	1,284	-23.500%
2025-03-19	82.9133	84.3267	82.9133	84.1200	-0.560%	288	-29.660%
2025-03-18	84.5933	84.5933	84.5933	84.5933	0.000%	63	-30.054%
2025-03-17	84.6667	84.6667	84.5933	84.5933	-1.368%	203	-30.054%
2025-03-14	85.7667	85.7667	85.7667	85.7667	-0.264%	47	-31.011%
2025-03-13	85.9933	85.9933	85.9933	85.9933	-0.785%	60	-31.192%
2025-03-12	83.5800	86.6733	83.5800	86.6733	+2.338%	518	-31.732%
2025-03-11	84.8067	84.8067	84.6733	84.6933	-0.283%	474	-30.136%
2025-03-10	84.9333	84.9333	84.9333	84.9333	-5.279%	81	-30.334%
2025-03-07	89.6400	89.6667	84.6667	89.6667	0.000%	162	-34.011%
2025-03-06	89.6667	89.6667	89.6667	89.6667	+0.757%	50	-34.011%
2025-03-05	88.6600	88.9933	88.6600	88.9933	+5.268%	110	-33.512%
2025-03-04	86.0067	89.0000	84.5400	84.5400	-5.927%	300	-30.009%
2025-03-03	89.3267	89.8667	86.6667	89.8667	+2.129%	999	-34.158%
2025-02-28	89.9933	89.9933	86.8067	87.9933	-1.500%	260	-32.756%
2025-02-27	86.3400	91.9733	86.0000	89.3333	-0.007%	557	-33.765%
2025-02-26	88.4667	89.9933	88.4467	89.3400	-2.261%	947	-33.770%
2025-02-25	89.8667	91.4067	89.3267	91.4067	+4.664%	101	-35.267%
2025-02-24	87.3333	87.3333	87.3333	87.3333	-5.059%	87	-32.248%
2025-02-21	93.6667	93.6667	86.6667	91.9867	-4.841%	695	-35.675%
2025-02-20	82.5467	96.6667	82.5467	96.6667	+10.267%	2,159	-38.790%
2025-02-19	87.9333	88.6600	84.9133	87.6660	+1.945%	470	-32.505%
2025-02-18	89.2333	89.2333	85.9933	85.9933	-1.089%	194	-31.192%
2025-02-14	90.6467	90.6467	86.7400	86.9400	-0.443%	291	-31.942%
2025-02-13	92.6467	92.6467	85.7667	87.3267	-5.422%	753	-32.243%
2025-02-11	85.5000	94.0000	82.5467	92.3333	-3.147%	512	-35.917%
2025-02-10	91.3400	95.3333	88.3333	95.3333	+4.372%	1,139	-37.934%
2025-02-07	98.6667	98.6667	87.3400	91.3400	-8.109%	1,325	-35.220%
2025-02-06	86.6667	104.6600	86.6600	99.4000	+15.716%	5,097	-40.473%
2025-02-05	85.8667	85.9000	85.1941	85.9000	+7.375%	413	-31.118%
2025-02-04	80.1133	86.6667	80.0000	80.0000	-5.882%	585	-26.038%
2025-01-31	85.5933	85.5933	84.0067	85.0000	+2.823%	152	-30.388%
2025-01-30	82.3400	82.6667	81.3333	82.6667	+0.397%	438	-28.423%
2025-01-29	80.0000	82.3467	80.0000	82.3400	+3.790%	134	-28.139%
2025-01-27	79.3333	79.3333	79.3333	79.3333	-4.800%	65	-25.416%
2025-01-23	78.0334	83.3333	78.0334	83.3333	+6.838%	1,148	-28.996%
2025-01-22	80.6667	80.6667	78.0000	78.0000	-2.784%	249	-24.141%
2025-01-21	83.8467	85.3333	80.2200	80.2333	-4.583%	434	-26.253%
2025-01-17	84.0867	84.0867	84.0867	84.0867	-3.717%	77	-29.632%
2025-01-16	90.4667	90.4667	87.3333	87.3333	+3.787%	77	-32.248%
2025-01-15	84.1467	84.1467	84.1467	84.1467	-2.155%	66	-29.682%
2025-01-14	83.3467	87.9933	83.3467	86.0000	+2.691%	303	-31.198%
2025-01-13	86.6667	93.3333	83.3333	83.7467	-1.859%	1,007	-29.346%
2025-01-10	92.1933	92.1933	85.3333	85.3333	-1.554%	168	-30.660%
2025-01-08	86.6800	86.6800	86.6800	86.6800	-5.019%	156	-31.737%
2025-01-07	86.6667	91.2600	86.6667	91.2600	+7.088%	212	-35.163%
2025-01-06	92.0000	92.0000	85.2200	85.2200	-0.606%	546	-30.568%
2025-01-03	89.3333	89.3333	85.7400	85.7400	+0.477%	335	-30.989%
2025-01-02	91.6667	91.6667	85.3333	85.3333	-0.125%	1,122	-30.660%
2024-12-31	87.0000	88.6667	85.4400	85.4400	-2.718%	1,391	-30.747%
2024-12-30	83.3133	88.0000	83.3133	87.8267	-2.415%	398	-32.629%
2024-12-27	96.4333	96.4333	89.3333	90.0000	+2.662%	221	-34.256%
2024-12-26	88.6733	88.6733	86.7333	87.6667	-2.952%	906	-32.506%
2024-12-24	88.9800	93.0067	88.6600	90.3333	-0.368%	947	-34.498%
2024-12-23	91.0000	91.0000	90.6667	90.6667	+0.733%	108	-34.739%
2024-12-20	88.0067	90.0067	88.0067	90.0067	-1.473%	174	-34.260%
2024-12-19	87.0467	91.3525	87.0467	91.3525	+5.407%	209	-35.229%
2024-12-18	88.4133	90.6667	86.6667	86.6667	-4.412%	468	-31.727%
2024-12-17	92.6600	92.6600	90.6667	90.6667	-0.044%	714	-34.739%
2024-12-16	99.3333	99.3333	90.7067	90.7067	-2.828%	149	-34.768%
2024-12-13	90.6667	95.3333	89.6200	93.3467	+2.956%	1,214	-36.613%
2024-12-12	90.6667	90.6667	90.6667	90.6667	-0.095%	125	-34.739%
2024-12-11	90.7533	90.7533	90.7533	90.7533	-2.065%	54	-34.801%
2024-12-09	93.3333	93.3333	92.6667	92.6667	-6.397%	1,196	-36.148%
2024-12-05	85.2000	109.1667	85.2000	99.0000	+3.853%	836	-40.232%
2024-12-04	88.6733	95.3267	88.6733	95.3267	-0.007%	179	-37.929%
2024-12-03	93.3333	98.6667	93.3333	95.3333	+6.660%	471	-37.934%
2024-11-29	89.3804	89.3804	89.3804	89.3804	-0.556%	77	-33.800%
2024-11-27	86.0000	93.1800	86.0000	89.8800	+4.814%	534	-34.168%
2024-11-26	85.7517	85.7517	85.7517	85.7517	+0.530%	51	-30.998%
2024-11-25	86.6600	86.6600	85.0175	85.3000	+2.258%	459	-30.633%
2024-11-22	85.6667	86.6467	83.4167	83.4167	+3.383%	309	-29.067%
2024-11-20	81.8600	81.8600	80.6867	80.6867	-6.207%	320	-26.667%
2024-11-19	81.8667	86.0267	81.8667	86.0267	+7.695%	77	-31.219%
2024-11-18	79.8800	79.8800	79.8800	79.8800	-9.076%	50	-25.926%
2024-11-14	87.8533	87.8533	87.8533	87.8533	0.000%	83	-32.649%
2024-11-13	87.8533	87.8533	87.8533	87.8533	+8.909%	86	-32.649%
2024-11-12	89.3333	89.9278	80.6667	80.6667	-10.231%	771	-26.649%
2024-11-11	83.4733	89.8600	83.4733	89.8600	+7.979%	141	-34.153%
2024-11-07	83.2200	83.2200	83.2200	83.2200	-5.432%	32	-28.899%
2024-11-06	88.0000	88.0000	87.2600	88.0000	-0.640%	321	-32.761%
2024-11-04	90.5200	90.5200	88.5667	88.5667	+6.280%	392	-33.192%
2024-11-01	83.3333	83.3333	83.3333	83.3333	+4.132%	44	-28.996%
2024-10-31	79.3400	80.0267	78.8533	80.0267	-4.060%	243	-26.062%
2024-10-30	84.0067	84.0067	83.4133	83.4133	-3.620%	113	-29.064%
2024-10-29	90.0000	91.4167	78.8333	86.5467	-3.837%	546	-31.632%
2024-10-28	90.0000	90.0000	90.0000	90.0000	0.000%	116	-34.256%
2024-10-25	91.5333	91.5333	90.0000	90.0000	-0.735%	108	-34.256%
2024-10-23	90.6667	90.6667	90.6667	90.6667	-0.730%	138	-34.739%
2024-10-22	93.3333	93.3333	91.3333	91.3333	-0.146%	207	-35.215%
2024-10-21	90.5267	91.4667	90.5267	91.4667	-2.000%	579	-35.310%
2024-10-17	90.6667	93.3333	90.6667	93.3333	+1.966%	204	-36.604%
2024-10-16	92.6667	92.6667	90.6667	91.5333	+3.615%	314	-35.357%
2024-10-15	88.3333	92.0800	88.3333	88.3400	+0.038%	302	-33.020%
2024-10-14	90.7067	91.1200	88.3067	88.3067	-2.639%	263	-32.995%
2024-10-10	90.0000	90.7067	90.0000	90.7000	+1.341%	680	-34.763%
2024-10-09	90.0133	90.0133	89.5000	89.5000	-1.359%	218	-33.888%
2024-10-04	90.7333	90.7333	90.7333	90.7333	-2.786%	41	-34.787%
2024-10-03	93.3333	93.3333	93.3333	93.3333	-0.639%	71	-36.604%
2024-10-02	93.1533	93.9333	92.7333	93.9333	-3.162%	164	-37.008%
2024-10-01	95.0000	97.0000	95.0000	97.0000	+0.379%	53	-39.000%
2024-09-30	93.5867	96.6333	93.5333	96.6333	-1.260%	159	-38.769%
2024-09-27	97.8667	97.8667	97.8667	97.8667	-0.737%	122	-39.540%
2024-09-26	98.6667	98.6667	90.0000	98.5933	-1.037%	335	-39.986%
2024-09-25	99.6267	99.6267	99.6267	99.6267	+10.004%	30	-40.608%
2024-09-24	93.3400	95.3333	90.5667	90.5667	-4.412%	180	-34.667%
2024-09-23	94.7467	94.7467	94.7467	94.7467	-1.306%	47	-37.549%
2024-09-20	91.8667	96.0000	91.8667	96.0000	+4.880%	491	-38.365%
2024-09-19	91.5000	91.6733	91.5000	91.5333	+2.302%	234	-35.357%
2024-09-18	89.4733	89.4733	89.4733	89.4733	-3.446%	110	-33.869%
2024-09-17	92.6667	92.6667	92.6667	92.6667	-2.106%	116	-36.148%
2024-09-16	92.9667	94.6600	92.1167	94.6600	-0.679%	335	-37.492%
2024-09-11	92.6768	95.3067	92.6667	95.3067	+1.390%	117	-37.916%
2024-09-10	93.3333	94.0000	92.9133	94.0000	0.000%	120	-37.053%
2024-09-09	96.3333	96.3333	92.6667	94.0000	+1.439%	440	-37.053%
2024-09-06	95.3333	95.3333	92.6667	92.6667	-0.721%	74	-36.148%