Dark

SEB
Seaboard Corporation
stock NYSEAMERICAN

Market Open

Sep 30, 2026 2:18:47 PM EDT

3981.04USD-1.835%(-74.41)4,269

3971.21Bid 4019.91Ask 48.70Spread

Pre-market

0.00USD-100.000%(-4055.45)0

After-hours

Sep 29, 2026 4:10:30 PM EDT

4055.45USD+0.155%(+6.28)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	4,070.6900	4,091.6900	3,924.6600	3,981.0400	-1.835%	4,269	0.000%
2026-09-29	4,073.3300	4,130.7799	4,026.1300	4,055.4500	-1.345%	9,342	-1.835%
2026-09-28	3,992.1500	4,139.1100	3,965.0000	4,110.7600	+3.567%	15,696	-3.156%
2026-09-25	3,946.0000	3,986.7450	3,911.0000	3,969.1800	+0.616%	8,334	+0.299%
2026-09-24	4,071.8850	4,071.8850	3,899.9500	3,944.8800	-0.734%	7,205	+0.917%
2026-09-23	4,122.0000	4,130.5000	3,943.0100	3,974.0500	-3.638%	7,734	+0.176%
2026-09-22	4,210.1000	4,241.5225	4,124.0900	4,124.0900	-1.074%	5,488	-3.469%
2026-09-21	4,270.5050	4,287.9750	4,148.4600	4,168.8800	-2.422%	11,325	-4.506%
2026-09-18	4,248.5000	4,371.0100	4,212.5000	4,272.3400	+0.550%	13,298	-6.818%
2026-09-17	4,327.4700	4,353.0550	4,235.7650	4,248.9600	-1.757%	16,545	-6.306%
2026-09-16	4,326.0000	4,367.0700	4,268.5000	4,324.9400	+0.814%	11,919	-7.952%
2026-09-15	4,243.4600	4,314.8134	4,226.2300	4,290.0000	+0.601%	14,678	-7.202%
2026-09-14	4,296.0000	4,344.3900	4,264.2100	4,264.3700	-0.736%	9,587	-6.644%
2026-09-11	4,333.8600	4,333.8600	4,246.3400	4,296.0000	-0.038%	8,985	-7.331%
2026-09-10	4,354.4800	4,378.5550	4,267.1100	4,297.6200	-0.436%	22,271	-7.366%
2026-09-09	4,309.2900	4,346.0300	4,222.4800	4,316.4200	+0.270%	7,901	-7.770%
2026-09-08	4,298.0000	4,369.9800	4,221.3000	4,304.8100	-0.434%	13,289	-7.521%
2026-09-04	4,295.4600	4,331.0150	4,235.3650	4,323.5800	+0.624%	10,241	-7.923%
2026-09-03	4,232.8100	4,412.3350	4,230.4500	4,296.7600	+0.804%	17,570	-7.348%
2026-09-02	4,110.0600	4,359.0600	4,103.4600	4,262.4900	+3.374%	20,620	-6.603%
2026-09-01	3,920.0000	4,123.3800	3,909.4100	4,123.3800	+5.451%	27,950	-3.452%
2026-08-31	3,931.4000	3,959.3700	3,850.0101	3,910.2500	-0.076%	18,211	+1.810%
2026-08-28	3,963.4400	3,984.9100	3,889.2475	3,913.2100	-0.928%	14,638	+1.733%
2026-08-27	4,040.0000	4,040.0000	3,907.0000	3,949.8500	-1.910%	12,867	+0.790%
2026-08-26	4,128.5400	4,147.5250	4,000.1500	4,026.7700	-2.641%	15,528	-1.136%
2026-08-25	4,205.7200	4,244.7750	4,131.1700	4,136.0000	-2.241%	22,221	-3.747%
2026-08-24	4,278.0000	4,328.0000	4,214.9800	4,230.8100	-0.684%	28,258	-5.904%
2026-08-21	4,360.5100	4,399.9900	4,155.9200	4,259.9600	-2.213%	25,471	-6.547%
2026-08-20	4,364.0050	4,423.7100	4,336.7600	4,356.3500	-0.767%	24,888	-8.615%
2026-08-19	4,526.1000	4,564.0900	4,333.8800	4,390.0000	-2.249%	31,445	-9.316%
2026-08-18	4,500.0000	4,500.0000	4,328.4400	4,491.0200	+0.869%	23,552	-11.356%
2026-08-17	4,360.9600	4,484.5000	4,345.2700	4,452.3200	+2.020%	39,252	-10.585%
2026-08-14	4,183.5220	4,364.1500	4,183.5220	4,364.1500	+2.575%	20,462	-8.779%
2026-08-13	4,228.4500	4,298.6500	4,179.0000	4,254.5900	+1.267%	13,341	-6.430%
2026-08-12	4,135.7200	4,272.4500	4,135.7200	4,201.3500	+0.760%	15,762	-5.244%
2026-08-11	4,243.4000	4,243.4000	4,068.1700	4,169.6400	-1.640%	21,106	-4.523%
2026-08-10	4,239.7800	4,340.0000	4,138.4000	4,239.1600	-0.035%	28,485	-6.089%
2026-08-07	4,169.8750	4,316.3150	4,169.8750	4,240.6400	-0.896%	19,535	-6.122%
2026-08-06	4,315.0000	4,355.0000	4,089.0425	4,279.0000	-0.573%	14,590	-6.963%
2026-08-05	4,499.9000	4,719.1700	4,282.8200	4,303.6700	-2.019%	10,883	-7.497%
2026-08-04	4,439.3900	4,439.3900	4,290.0000	4,392.3500	-0.025%	10,793	-9.364%
2026-08-03	4,399.7800	4,466.7500	4,340.6825	4,393.4600	-0.449%	8,800	-9.387%
2026-07-31	4,492.6900	4,539.9900	4,395.2600	4,413.2600	-2.042%	4,587	-9.794%
2026-07-30	4,551.3600	4,562.8000	4,505.2700	4,505.2700	-1.816%	4,285	-11.636%
2026-07-29	4,548.6100	4,588.5800	4,455.0100	4,588.5800	+0.879%	10,238	-13.240%
2026-07-28	4,682.2300	4,690.1650	4,495.1350	4,548.6100	-1.342%	5,977	-12.478%
2026-07-27	4,680.0100	4,707.1000	4,575.0000	4,610.4700	-2.206%	5,696	-13.652%
2026-07-24	4,650.0000	4,732.0000	4,650.0000	4,714.4500	+2.005%	2,526	-15.557%
2026-07-23	4,605.9400	4,637.4600	4,511.9100	4,621.7700	+0.081%	2,420	-13.863%
2026-07-22	4,565.2800	4,692.4000	4,545.6992	4,618.0200	+2.028%	2,593	-13.793%
2026-07-21	4,531.0000	4,539.0700	4,396.3501	4,526.2300	-0.117%	3,808	-12.045%
2026-07-20	4,574.7400	4,597.9850	4,469.5301	4,531.5400	-0.094%	2,965	-12.148%
2026-07-17	4,646.0000	4,680.9600	4,486.2850	4,535.8100	-1.154%	3,102	-12.231%
2026-07-16	4,674.0500	4,762.8800	4,582.6200	4,588.7500	-1.654%	3,134	-13.243%
2026-07-15	4,757.3200	4,762.5000	4,644.2300	4,665.9400	+0.435%	4,335	-14.679%
2026-07-14	4,701.3200	4,701.3600	4,600.0100	4,645.7500	-1.271%	3,603	-14.308%
2026-07-13	4,697.9800	4,739.7562	4,634.9514	4,705.5600	+0.859%	3,522	-15.397%
2026-07-10	4,580.0000	4,687.0000	4,517.7201	4,665.5000	+1.908%	4,435	-14.671%
2026-07-09	4,500.0000	4,615.3900	4,500.0000	4,578.1300	+1.040%	3,948	-13.042%
2026-07-08	4,489.8900	4,621.9533	4,430.1600	4,531.0000	+1.795%	6,929	-12.138%
2026-07-07	4,405.5200	4,520.0000	4,390.8550	4,451.0900	+0.435%	7,531	-10.560%
2026-07-06	4,339.9300	4,506.1200	4,339.9300	4,431.8000	+2.182%	9,810	-10.171%
2026-07-02	4,353.0700	4,434.9800	4,322.6700	4,337.1500	-0.064%	4,452	-8.211%
2026-07-01	4,499.9900	4,510.1700	4,290.9900	4,339.9400	-2.786%	4,421	-8.270%
2026-06-30	4,604.2000	4,625.0000	4,464.3300	4,464.3300	-2.764%	4,563	-10.826%
2026-06-29	4,760.0000	4,761.9700	4,506.0300	4,591.2300	-3.099%	4,756	-13.290%
2026-06-26	4,747.6900	4,839.9400	4,656.7825	4,738.0800	+0.051%	5,224	-15.978%
2026-06-25	4,711.0200	4,875.0000	4,663.5600	4,735.6700	-0.874%	6,106	-15.935%
2026-06-24	4,911.9900	4,977.4990	4,688.8500	4,777.4100	-2.262%	9,216	-16.669%
2026-06-23	4,898.0000	4,936.4100	4,821.7238	4,888.0000	+0.812%	11,783	-18.555%
2026-06-22	4,809.7100	4,858.0000	4,737.1800	4,848.6300	+1.118%	7,856	-17.894%
2026-06-18	4,848.7600	4,954.6700	4,745.0100	4,795.0000	-1.487%	9,764	-16.975%
2026-06-17	5,079.8300	5,100.1699	4,797.1300	4,867.3900	-3.940%	9,128	-18.210%
2026-06-16	5,183.2800	5,183.2800	4,923.3550	5,067.0100	-2.521%	19,877	-21.432%
2026-06-15	5,328.9800	5,356.3600	5,065.2100	5,198.0500	-2.244%	16,707	-23.413%
2026-06-12	5,200.8600	5,326.3200	5,100.0000	5,317.3900	+1.788%	12,333	-25.132%
2026-06-11	5,217.6100	5,310.0000	5,143.0000	5,223.9800	+0.979%	7,865	-23.793%
2026-06-10	5,088.9800	5,224.6600	5,071.9900	5,173.3500	+2.480%	11,642	-23.047%
2026-06-09	5,130.6000	5,185.9900	4,832.3700	5,048.1600	-0.758%	13,640	-21.139%
2026-06-08	5,483.3800	5,521.5800	5,086.7000	5,086.7000	-6.376%	14,657	-21.736%
2026-06-05	5,387.9900	5,522.5500	5,252.7800	5,433.1000	+1.350%	11,401	-26.726%
2026-06-04	5,300.0000	5,391.5200	5,222.6700	5,360.7100	+1.951%	12,054	-25.737%
2026-06-03	5,258.8600	5,354.2000	5,208.2950	5,258.1000	+0.067%	7,387	-24.287%
2026-06-02	5,055.5900	5,291.4100	5,050.0300	5,254.6000	+1.143%	12,214	-24.237%
2026-06-01	5,085.2200	5,261.6900	5,012.7300	5,195.2200	+2.229%	11,648	-23.371%
2026-05-29	5,090.3000	5,228.1899	5,032.0100	5,081.9300	+0.688%	20,090	-21.663%
2026-05-28	5,036.7200	5,155.8899	5,032.5400	5,047.2200	-0.045%	11,342	-21.124%
2026-05-27	4,885.1300	5,121.8099	4,885.1300	5,049.5100	+2.814%	15,907	-21.160%
2026-05-26	4,944.7300	4,995.1950	4,763.6900	4,911.2900	-0.207%	13,643	-18.941%
2026-05-22	4,996.1600	5,056.7099	4,861.0001	4,921.4600	-2.149%	6,329	-19.109%
2026-05-21	4,976.5700	5,080.6400	4,901.5700	5,029.5500	+0.690%	8,291	-20.847%
2026-05-20	4,843.2400	5,069.6500	4,832.7600	4,995.0800	+3.820%	9,607	-20.301%
2026-05-19	4,605.5200	4,941.0500	4,580.6000	4,811.3000	+3.401%	10,312	-17.256%
2026-05-18	4,627.7000	4,709.5300	4,620.4300	4,653.0300	-0.051%	5,476	-14.442%
2026-05-15	4,632.6000	4,776.2899	4,599.2150	4,655.4100	-1.207%	4,080	-14.486%
2026-05-14	4,690.0000	4,798.0000	4,663.0700	4,712.2800	-0.820%	7,295	-15.518%
2026-05-13	4,653.5400	4,751.2500	4,603.0100	4,751.2500	+2.398%	7,234	-16.211%
2026-05-12	4,572.2600	4,664.5500	4,471.0301	4,639.9900	+1.042%	6,020	-14.202%
2026-05-11	4,563.6600	4,706.1699	4,560.0100	4,592.1300	+1.145%	5,672	-13.307%
2026-05-08	4,532.0000	4,590.2100	4,278.0800	4,540.1400	+0.286%	6,924	-12.315%
2026-05-07	4,846.4100	4,901.2500	4,512.1800	4,527.1900	-7.680%	8,268	-12.064%
2026-05-06	5,687.0900	5,687.1400	4,897.6800	4,903.8200	-13.773%	7,239	-18.818%
2026-05-05	5,595.0500	5,793.7400	5,595.0500	5,687.0900	+1.841%	3,863	-29.999%
2026-05-04	5,597.9700	5,619.1900	5,507.6600	5,584.3100	+0.170%	7,260	-28.710%
2026-05-01	5,718.4100	5,810.2300	5,572.2200	5,574.8400	-1.954%	7,335	-28.589%
2026-04-30	5,474.2300	5,702.8200	5,474.2300	5,685.9300	+5.361%	6,475	-29.984%
2026-04-29	5,855.0000	5,855.0000	5,313.4500	5,396.6400	-7.482%	16,402	-26.231%
2026-04-28	5,905.9500	5,961.7550	5,781.7500	5,833.0500	-0.638%	10,370	-31.750%
2026-04-27	5,853.2600	5,949.1700	5,820.0000	5,870.5300	+0.642%	7,973	-32.186%
2026-04-24	5,852.8500	5,852.8500	5,714.0000	5,833.0600	+0.149%	8,550	-31.750%
2026-04-23	5,795.5000	5,870.0000	5,719.7500	5,824.3600	+0.502%	10,776	-31.648%
2026-04-22	5,810.0400	5,964.1199	5,787.6800	5,795.2600	+0.157%	8,691	-31.305%
2026-04-21	5,637.3700	5,834.8600	5,599.0200	5,786.2000	+2.696%	11,832	-31.198%
2026-04-20	5,518.3300	5,649.7500	5,480.0000	5,634.2800	+1.715%	10,579	-29.343%
2026-04-17	5,553.8800	5,600.0000	5,398.2200	5,539.2900	-0.332%	11,671	-28.131%
2026-04-16	5,636.0000	5,727.5400	5,509.6100	5,557.7400	-0.603%	10,110	-28.369%
2026-04-15	5,722.7100	5,800.0000	5,535.0000	5,591.4300	-2.755%	9,812	-28.801%
2026-04-14	5,760.0000	5,806.5099	5,700.0000	5,749.8400	-0.849%	10,102	-30.763%
2026-04-13	5,804.9200	5,820.6300	5,715.3300	5,799.0900	+0.125%	15,308	-31.351%
2026-04-10	5,923.0000	5,989.3700	5,580.0000	5,791.8300	-2.804%	14,251	-31.265%
2026-04-09	5,825.5500	5,974.0275	5,806.0000	5,958.8900	+1.542%	12,278	-33.192%
2026-04-08	5,814.9300	5,873.1300	5,630.6500	5,868.4200	+1.706%	18,422	-32.162%
2026-04-07	5,792.9200	5,888.3700	5,768.4650	5,769.9700	-0.647%	12,313	-31.004%
2026-04-06	5,911.4500	5,911.4500	5,726.9800	5,807.5200	-1.680%	12,255	-31.450%
2026-04-02	5,730.0000	5,932.3900	5,690.0100	5,906.7800	+2.527%	11,181	-32.602%
2026-04-01	5,700.0000	5,791.0500	5,669.5000	5,761.2100	+1.896%	7,982	-30.899%
2026-03-31	5,509.0000	5,717.1400	5,509.0000	5,654.0200	+2.521%	10,695	-29.589%
2026-03-30	5,540.7700	5,579.4950	5,456.1301	5,515.0000	-0.710%	9,444	-27.814%
2026-03-27	5,400.0000	5,579.0250	5,400.0000	5,554.4300	+2.179%	16,974	-28.327%
2026-03-26	5,366.6600	5,492.0000	5,319.0000	5,435.9700	+0.567%	14,828	-26.765%
2026-03-25	5,235.2300	5,457.7700	5,208.0000	5,405.3000	+3.781%	11,393	-26.349%
2026-03-24	4,976.0600	5,225.0000	4,976.0600	5,208.3500	+4.826%	15,027	-23.564%
2026-03-23	4,944.0000	5,033.6000	4,909.0000	4,968.5700	+0.940%	9,797	-19.876%
2026-03-20	5,101.2600	5,101.2600	4,848.0400	4,922.2900	-2.653%	16,757	-19.122%
2026-03-19	4,991.4600	5,073.5600	4,933.5400	5,056.4400	+1.860%	12,549	-21.268%
2026-03-18	4,940.0000	5,005.0000	4,896.9400	4,964.1200	+0.457%	20,118	-19.804%
2026-03-17	4,971.1700	5,005.6800	4,811.0000	4,941.5400	-1.209%	19,297	-19.437%
2026-03-16	5,100.0000	5,178.0950	4,988.5500	5,001.9900	-0.478%	16,726	-20.411%
2026-03-13	5,015.0000	5,123.6600	4,994.1600	5,025.9900	+0.584%	14,553	-20.791%
2026-03-12	4,917.7800	5,048.0000	4,880.0000	4,996.8100	+0.965%	25,716	-20.328%
2026-03-11	4,991.4900	5,119.9950	4,886.6400	4,949.0400	-0.542%	24,598	-19.559%
2026-03-10	4,841.0700	5,001.0000	4,806.0000	4,976.0100	+2.337%	30,166	-19.995%
2026-03-09	4,967.7100	5,075.0000	4,575.0000	4,862.3600	-3.058%	34,864	-18.125%
2026-03-06	4,987.8100	5,150.5700	4,980.9000	5,015.7500	-0.260%	34,776	-20.629%
2026-03-05	5,003.1400	5,092.6900	4,915.0000	5,028.8300	+0.234%	25,911	-20.836%
2026-03-04	5,043.3300	5,154.0000	4,982.0000	5,017.0900	-0.111%	29,262	-20.650%
2026-03-03	5,146.1500	5,185.0000	4,938.0000	5,022.6900	-3.082%	24,302	-20.739%
2026-03-02	5,095.8300	5,189.7200	5,040.0000	5,182.3900	+0.968%	37,603	-23.181%
2026-02-27	4,971.1500	5,145.0000	4,945.0000	5,132.7000	+2.933%	23,182	-22.438%
2026-02-26	4,992.9700	5,060.0000	4,914.3500	4,986.4600	-0.470%	20,724	-20.163%
2026-02-25	5,005.0000	5,036.1700	4,916.4798	5,010.0000	+0.441%	13,154	-20.538%
2026-02-24	4,893.1400	5,012.8800	4,870.1100	4,988.0200	+2.302%	12,619	-20.188%
2026-02-23	4,941.0700	5,027.8300	4,868.0600	4,875.7800	-1.162%	19,032	-18.351%
2026-02-20	4,898.0000	5,010.6600	4,800.0000	4,933.1100	+1.364%	25,223	-19.300%
2026-02-19	4,917.6300	4,950.0000	4,828.0000	4,866.7500	-1.068%	23,537	-18.199%
2026-02-18	4,876.8000	4,987.3480	4,876.8000	4,919.2800	+0.087%	17,040	-19.073%
2026-02-17	5,372.6100	5,500.0000	4,790.0000	4,915.0200	-8.540%	36,565	-19.003%
2026-02-13	5,560.3600	5,629.5699	5,180.0000	5,373.9300	-3.825%	35,039	-25.919%
2026-02-12	5,550.0000	5,654.0000	5,450.0100	5,587.6600	+0.337%	13,618	-28.753%
2026-02-11	5,492.6000	5,568.8900	5,436.3250	5,568.8900	+1.907%	25,048	-28.513%
2026-02-10	5,474.8700	5,570.0000	5,321.5200	5,464.7000	-0.521%	23,364	-27.150%
2026-02-09	5,439.9500	5,515.2000	5,359.0000	5,493.3000	+1.078%	17,097	-27.529%
2026-02-06	5,469.0000	5,559.0800	5,402.3950	5,434.7300	-0.634%	29,418	-26.748%
2026-02-05	5,335.7600	5,510.0000	5,335.7600	5,469.4300	+2.520%	13,069	-27.213%
2026-02-04	5,331.0400	5,433.0050	5,309.5300	5,335.0000	+0.461%	14,403	-25.379%
2026-02-03	5,100.0000	5,375.8950	5,065.0000	5,310.5100	+3.378%	22,249	-25.035%
2026-02-02	5,081.1500	5,242.0000	5,047.5000	5,136.9900	+1.076%	16,157	-22.502%
2026-01-30	5,021.8600	5,082.2800	4,906.9900	5,082.2800	+1.095%	18,563	-21.668%
2026-01-29	4,933.3300	5,058.4300	4,880.0000	5,027.2300	+1.819%	17,697	-20.810%
2026-01-28	5,042.1900	5,096.0000	4,909.0400	4,937.4300	-2.010%	24,732	-19.370%
2026-01-27	4,916.5300	5,048.0000	4,855.8301	5,038.7100	+2.424%	24,407	-20.991%
2026-01-26	4,880.0300	5,050.0000	4,860.5900	4,919.4600	+0.877%	22,520	-19.076%
2026-01-23	4,840.0000	4,886.1400	4,750.4100	4,876.6700	+0.903%	21,406	-18.366%
2026-01-22	4,901.3100	4,956.1100	4,820.0000	4,833.0200	-1.045%	30,025	-17.628%
2026-01-21	4,780.3600	4,927.5600	4,777.0000	4,884.0400	+2.598%	19,028	-18.489%
2026-01-20	4,674.8600	4,772.5800	4,615.0000	4,760.3500	+1.381%	22,215	-16.371%
2026-01-16	4,656.7900	4,695.5200	4,554.0050	4,695.5200	+1.306%	13,551	-15.216%
2026-01-15	4,727.8400	4,752.6000	4,632.1000	4,635.0000	-1.357%	12,424	-14.109%
2026-01-14	4,568.0000	4,719.0000	4,568.0000	4,698.7400	+3.020%	12,058	-15.274%
2026-01-13	4,412.2600	4,576.4600	4,390.0000	4,561.0000	+3.097%	13,523	-12.716%
2026-01-12	4,423.0000	4,497.5000	4,381.0000	4,424.0000	+0.394%	14,928	-10.013%
2026-01-09	4,430.0000	4,544.0800	4,366.8200	4,406.6400	-1.219%	16,069	-9.658%
2026-01-08	4,608.0800	4,700.0000	4,366.4100	4,461.0000	-3.292%	16,882	-10.759%
2026-01-07	4,590.0000	4,645.5000	4,475.0000	4,612.8400	+0.880%	13,756	-13.697%
2026-01-06	4,385.0000	4,639.1450	4,385.0000	4,572.5800	+4.611%	15,668	-12.937%
2026-01-05	4,407.1700	4,474.9750	4,290.4000	4,371.0200	-1.181%	18,857	-8.922%
2026-01-02	4,428.0000	4,510.0000	4,369.3390	4,423.2400	-0.486%	29,229	-9.997%
2025-12-31	4,449.5000	4,545.0000	4,410.0000	4,444.8200	-0.541%	19,520	-10.434%
2025-12-30	4,410.0000	4,482.6800	4,376.1150	4,468.9900	+1.765%	12,070	-10.919%
2025-12-29	4,374.2400	4,418.2400	4,337.0000	4,391.4700	+0.514%	10,697	-9.346%
2025-12-26	4,368.0600	4,420.0000	4,359.0000	4,369.0000	-0.365%	10,890	-8.880%
2025-12-24	4,280.0000	4,445.0000	4,238.9728	4,385.0000	+2.429%	9,881	-9.212%
2025-12-23	4,366.6500	4,370.0000	4,254.6000	4,281.0100	-1.972%	11,118	-7.007%
2025-12-22	4,438.0000	4,469.9999	4,355.0000	4,367.1500	-1.599%	10,916	-8.841%
2025-12-19	4,414.2300	4,473.5250	4,380.2300	4,438.1000	-0.208%	16,910	-10.299%
2025-12-18	4,374.2800	4,469.0000	4,318.8250	4,447.3700	+2.646%	10,433	-10.486%
2025-12-17	4,430.0000	4,435.0000	4,296.0000	4,332.7300	-2.196%	13,413	-8.117%
2025-12-16	4,500.0000	4,525.0000	4,430.0000	4,430.0000	-1.441%	13,152	-10.135%
2025-12-15	4,405.0000	4,515.0000	4,335.0000	4,494.7600	+1.658%	10,900	-11.429%
2025-12-12	4,457.9900	4,481.0000	4,399.0000	4,421.4600	+0.171%	10,609	-9.961%
2025-12-11	4,416.2900	4,510.0000	4,390.0000	4,413.9100	+0.172%	13,687	-9.807%
2025-12-10	4,358.3000	4,539.9876	4,316.0000	4,406.3500	+0.483%	16,993	-9.652%
2025-12-09	4,292.5300	4,385.1700	4,228.3100	4,385.1700	+2.860%	11,843	-9.216%
2025-12-08	4,356.8400	4,400.0000	4,263.2500	4,263.2500	-3.126%	19,297	-6.620%
2025-12-05	4,466.0300	4,466.0300	4,290.0200	4,400.8400	+0.171%	10,376	-9.539%
2025-12-04	4,537.9000	4,579.0000	4,392.0000	4,393.3200	-3.186%	9,805	-9.384%
2025-12-03	4,690.0000	4,800.0000	4,461.5700	4,537.9000	-3.237%	13,537	-12.271%
2025-12-02	4,696.8000	4,785.0000	4,646.4300	4,689.7200	-0.161%	14,873	-15.111%
2025-12-01	4,653.1700	4,779.7700	4,593.0000	4,697.2600	+0.378%	10,527	-15.248%
2025-11-28	4,675.7000	4,740.0000	4,605.0000	4,679.5700	+0.697%	7,551	-14.927%
2025-11-26	4,596.0500	4,728.4500	4,532.3500	4,647.1900	+1.427%	10,773	-14.334%
2025-11-25	4,363.7600	4,585.0000	4,363.7600	4,581.8200	+4.313%	15,521	-13.112%
2025-11-24	4,284.0000	4,455.0000	4,259.0000	4,392.3600	+2.506%	13,962	-9.364%
2025-11-21	4,142.0000	4,318.5000	4,142.0000	4,284.9800	+2.406%	11,708	-7.093%
2025-11-20	4,159.9900	4,200.0000	4,105.2915	4,184.3000	+0.253%	11,259	-4.858%
2025-11-19	4,074.0000	4,219.3000	4,074.0000	4,173.7500	+3.159%	13,744	-4.617%
2025-11-18	4,042.0000	4,070.0000	3,889.2600	4,045.9400	+0.184%	18,164	-1.604%
2025-11-17	4,150.0000	4,150.0000	3,972.6800	4,038.5200	-1.983%	13,115	-1.423%
2025-11-14	3,991.0000	4,158.0000	3,951.0000	4,120.2200	+2.633%	13,863	-3.378%
2025-11-13	3,896.4900	4,029.9850	3,858.1700	4,014.5100	+3.029%	10,852	-0.834%
2025-11-12	3,895.3600	3,976.4800	3,843.0000	3,896.4900	+0.167%	12,825	+2.170%
2025-11-11	3,789.1500	3,910.0000	3,706.1000	3,889.9900	+2.126%	10,958	+2.341%
2025-11-10	3,701.2000	3,833.0000	3,681.7100	3,809.0100	+2.799%	8,914	+4.516%
2025-11-07	3,794.9050	3,804.9100	3,644.4200	3,705.2900	-1.878%	4,472	+7.442%
2025-11-06	3,656.6100	3,826.7300	3,600.6000	3,776.2100	+2.559%	12,096	+5.424%
2025-11-05	3,678.0850	3,721.0000	3,580.0000	3,682.0000	+2.093%	8,361	+8.122%
2025-11-04	3,600.0000	3,669.4000	3,561.0000	3,606.5000	+0.223%	5,363	+10.385%
2025-11-03	3,323.2000	3,598.4700	3,323.2000	3,598.4700	+6.780%	5,094	+10.631%
2025-10-31	3,280.0000	3,394.0000	3,267.4600	3,369.9800	+1.797%	1,300	+18.132%
2025-10-30	3,170.3300	3,312.0000	3,140.0101	3,310.4800	+2.874%	2,009	+20.256%
2025-10-29	3,325.2100	3,329.6700	3,165.6600	3,218.0000	-1.890%	2,007	+23.712%
2025-10-28	3,335.9900	3,353.0000	3,273.0200	3,280.0000	-1.201%	1,159	+21.373%
2025-10-27	3,339.7900	3,353.0000	3,297.0250	3,319.8700	-0.632%	1,545	+19.916%
2025-10-24	3,382.7400	3,435.9600	3,326.0000	3,340.9900	+0.779%	1,488	+19.157%
2025-10-23	3,325.5000	3,359.8500	3,278.0400	3,315.1800	+0.662%	1,443	+20.085%
2025-10-22	3,401.0100	3,458.1900	3,271.2300	3,293.3900	-4.108%	3,438	+20.880%
2025-10-21	3,450.5000	3,469.4288	3,390.0000	3,434.4900	-0.042%	1,301	+15.914%
2025-10-20	3,430.0000	3,484.0000	3,390.0500	3,435.9500	+0.877%	1,102	+15.864%
2025-10-17	3,415.1600	3,471.7200	3,341.0201	3,406.0900	-0.980%	1,262	+16.880%
2025-10-16	3,437.8500	3,484.3100	3,389.7500	3,439.8000	-0.150%	1,472	+15.735%
2025-10-15	3,388.9200	3,451.9600	3,320.6200	3,444.9800	+1.645%	1,737	+15.561%
2025-10-14	3,399.9500	3,428.1650	3,243.3000	3,389.2200	+0.576%	1,434	+17.462%
2025-10-13	3,382.2800	3,399.5500	3,350.0012	3,369.8000	+0.094%	1,387	+18.139%
2025-10-10	3,385.0000	3,428.7679	3,329.5500	3,366.6500	-0.428%	1,478	+18.249%
2025-10-09	3,475.1200	3,511.8700	3,242.9101	3,381.1200	-2.760%	4,350	+17.743%
2025-10-08	3,535.5300	3,574.8488	3,477.1000	3,477.1000	-1.682%	1,558	+14.493%
2025-10-07	3,518.7700	3,579.7450	3,486.7349	3,536.6000	+0.626%	2,463	+12.567%
2025-10-06	3,559.0000	3,602.2767	3,481.5012	3,514.6000	-1.275%	1,987	+13.271%
2025-10-03	3,618.0000	3,660.2612	3,550.0100	3,560.0000	-1.591%	3,321	+11.827%
2025-10-02	3,678.0800	3,685.1600	3,576.0800	3,617.5500	-2.310%	2,536	+10.048%
2025-10-01	3,645.9000	3,731.4800	3,602.5000	3,703.0900	+1.538%	1,909	+7.506%
2025-09-30	3,672.9000	3,733.0700	3,644.3800	3,647.0000	-0.654%	2,440	+9.159%
2025-09-29	3,768.0000	3,769.9900	3,659.4000	3,670.9900	-2.040%	2,947	+8.446%
2025-09-26	3,719.9900	3,814.6200	3,651.1100	3,747.4200	+1.557%	2,645	+6.234%
2025-09-25	3,658.6700	3,731.3900	3,612.5600	3,689.9800	+1.531%	1,472	+7.888%
2025-09-24	3,640.7000	3,719.9500	3,600.3501	3,634.3300	-1.082%	1,457	+9.540%
2025-09-23	3,681.9400	3,723.8967	3,605.1300	3,674.0800	-0.107%	2,916	+8.355%
2025-09-22	3,561.7100	3,711.5000	3,550.0000	3,678.0000	+5.080%	2,957	+8.239%
2025-09-19	3,899.0000	3,921.9400	3,500.2000	3,500.2000	-9.672%	10,332	+13.738%
2025-09-18	3,889.2900	3,923.6500	3,855.4000	3,875.0000	-0.437%	949	+2.737%
2025-09-17	3,914.4100	3,992.0000	3,880.5600	3,892.0000	-0.537%	1,791	+2.288%
2025-09-16	3,887.5000	3,929.9800	3,875.2000	3,913.0000	+0.739%	2,129	+1.739%
2025-09-15	3,938.0200	3,960.0000	3,868.2100	3,884.2900	-1.484%	2,249	+2.491%
2025-09-12	3,989.8800	3,992.0000	3,913.8500	3,942.7900	-0.043%	1,640	+0.970%
2025-09-11	3,881.1800	3,958.5700	3,868.7900	3,944.4700	+1.696%	1,294	+0.927%
2025-09-10	3,903.8300	3,920.0000	3,828.7600	3,878.7000	-0.572%	1,245	+2.639%
2025-09-09	3,969.0000	3,970.0000	3,897.2255	3,901.0000	-1.714%	1,501	+2.052%
2025-09-08	3,890.5200	3,976.0600	3,875.0200	3,969.0300	+0.697%	1,091	+0.303%
2025-09-05	3,988.0400	3,999.7900	3,913.8500	3,941.5400	-0.209%	987	+1.002%
2025-09-04	3,985.0000	4,028.8000	3,935.0200	3,949.7800	-1.613%	1,364	+0.791%
2025-09-03	3,945.0000	4,035.6500	3,929.3300	4,014.5400	+1.621%	2,867	-0.834%
2025-09-02	3,958.8400	3,963.4500	3,900.0200	3,950.5000	-0.471%	1,976	+0.773%
2025-08-29	3,920.0000	4,038.5400	3,901.7478	3,969.2000	+1.106%	1,762	+0.298%
2025-08-28	3,813.6200	3,941.1100	3,729.1900	3,925.7900	+3.994%	3,726	+1.407%
2025-08-27	3,739.7500	3,814.1400	3,690.0200	3,775.0000	+1.788%	1,904	+5.458%
2025-08-26	3,688.3700	3,747.3800	3,668.9600	3,708.6900	+0.490%	1,608	+7.344%
2025-08-25	3,699.9900	3,744.5600	3,660.5200	3,690.6100	+0.127%	1,715	+7.869%
2025-08-22	3,600.0000	3,723.0000	3,581.9200	3,685.9200	+2.101%	2,696	+8.007%
2025-08-21	3,529.5000	3,610.0800	3,477.1100	3,610.0800	+2.027%	5,427	+10.276%
2025-08-20	3,560.0000	3,576.9900	3,512.8100	3,538.3700	-0.159%	652	+12.511%
2025-08-19	3,588.0000	3,591.3423	3,529.5100	3,544.0000	-0.955%	882	+12.332%
2025-08-18	3,540.0000	3,584.8800	3,512.0500	3,578.1800	+0.687%	5,409	+11.259%
2025-08-15	3,508.5400	3,591.9400	3,504.8101	3,553.7800	+1.247%	1,102	+12.023%
2025-08-14	3,550.5000	3,591.7200	3,500.0000	3,510.0000	-1.846%	1,019	+13.420%
2025-08-13	3,536.6700	3,591.0000	3,500.1200	3,576.0200	+0.969%	1,017	+11.326%
2025-08-12	3,485.7300	3,556.7800	3,475.2500	3,541.7100	+1.858%	1,089	+12.404%
2025-08-11	3,526.0000	3,547.0067	3,477.0900	3,477.0900	-1.390%	971	+14.493%
2025-08-08	3,515.9900	3,548.7800	3,487.7300	3,526.0900	+0.241%	1,805	+12.902%
2025-08-07	3,494.9900	3,535.0000	3,489.9800	3,517.6200	+0.843%	1,494	+13.174%
2025-08-06	3,498.0000	3,538.3541	3,450.0000	3,488.2000	+0.149%	2,467	+14.129%
2025-08-05	3,380.0000	3,494.4392	3,340.0100	3,483.0000	+3.048%	3,865	+14.299%
2025-08-04	3,181.3100	3,398.0000	3,165.0200	3,379.9900	+6.672%	3,936	+17.783%
2025-08-01	3,188.6000	3,229.0000	3,157.4600	3,168.5800	+0.044%	1,609	+25.641%
2025-07-31	3,249.4900	3,260.5000	3,156.9500	3,167.1800	-1.654%	1,595	+25.697%
2025-07-30	3,135.0000	3,262.2100	3,117.3600	3,220.4300	+1.088%	2,553	+23.618%
2025-07-29	3,101.1000	3,185.7600	3,100.5000	3,185.7600	+1.868%	1,479	+24.964%
2025-07-28	3,132.0000	3,150.0000	3,094.4400	3,127.3300	-0.025%	1,035	+27.298%
2025-07-25	3,108.3800	3,150.4400	3,081.2150	3,128.1100	+0.635%	995	+27.267%
2025-07-24	3,143.0000	3,148.1700	3,091.4720	3,108.3800	+0.351%	1,537	+28.074%
2025-07-23	3,055.8600	3,128.1900	3,055.8600	3,097.5100	+1.411%	2,625	+28.524%
2025-07-22	3,027.1100	3,085.0899	2,990.0000	3,054.4200	+0.799%	1,384	+30.337%
2025-07-21	3,055.4300	3,102.5600	3,022.9100	3,030.2000	-1.057%	1,865	+31.379%
2025-07-18	3,074.9900	3,099.7000	3,039.1001	3,062.5700	-0.629%	1,223	+29.990%
2025-07-17	3,027.0200	3,100.0000	3,022.3200	3,081.9400	+1.279%	1,723	+29.173%
2025-07-16	3,019.0000	3,050.0000	3,000.4600	3,043.0100	+0.429%	898	+30.826%
2025-07-15	3,029.4000	3,050.1500	3,004.2700	3,030.0200	+0.173%	1,390	+31.387%
2025-07-14	3,026.3000	3,049.5000	3,005.4100	3,024.8000	-0.035%	1,213	+31.613%
2025-07-11	3,037.0000	3,050.0000	2,999.0575	3,025.8500	+0.459%	1,636	+31.568%
2025-07-10	3,020.0000	3,069.9400	2,990.4900	3,012.0100	-0.386%	1,417	+32.172%
2025-07-09	2,972.9500	3,025.0000	2,953.0200	3,023.6700	+2.161%	1,852	+31.663%
2025-07-08	3,004.0000	3,033.6786	2,956.6400	2,959.7000	-1.765%	2,410	+34.508%
2025-07-07	3,000.0000	3,034.2999	2,970.0600	3,012.8700	-0.006%	2,048	+32.134%
2025-07-03	3,003.0700	3,038.9967	2,995.0000	3,013.0600	-0.118%	1,274	+32.126%
2025-07-02	2,920.3100	3,032.6800	2,900.6000	3,016.6300	+3.468%	3,350	+31.970%
2025-07-01	2,853.5600	2,973.0000	2,811.9901	2,915.5200	+1.899%	3,351	+36.546%
2025-06-30	2,818.1000	2,892.9200	2,740.0000	2,861.2000	+0.630%	3,686	+39.139%
2025-06-27	2,901.0000	2,925.3800	2,744.8900	2,843.2900	-2.329%	12,131	+40.015%
2025-06-26	2,873.2900	2,989.5400	2,873.2900	2,911.0900	+1.585%	3,059	+36.754%
2025-06-25	2,884.8300	2,938.7500	2,865.6500	2,865.6800	-1.362%	2,348	+38.921%
2025-06-24	2,867.6400	2,923.2500	2,860.2200	2,905.2500	+1.916%	2,324	+37.029%
2025-06-23	2,827.3200	2,903.0600	2,795.7700	2,850.6300	+0.776%	2,687	+39.655%
2025-06-20	2,789.8700	2,833.1600	2,760.8300	2,828.6700	+1.383%	2,854	+40.739%
2025-06-18	2,706.6900	2,801.0000	2,706.6900	2,790.0800	+3.081%	2,775	+42.686%
2025-06-17	2,707.3000	2,756.6950	2,697.0000	2,706.6900	-0.493%	2,103	+47.081%
2025-06-16	2,698.0000	2,740.6288	2,697.0000	2,720.1000	+0.784%	1,552	+46.356%
2025-06-13	2,738.1000	2,770.6200	2,698.9300	2,698.9300	-1.821%	1,305	+47.504%
2025-06-12	2,707.6200	2,759.0200	2,700.0300	2,749.0000	+1.393%	1,424	+44.818%
2025-06-11	2,763.0000	2,769.4900	2,700.5630	2,711.2400	-0.532%	1,316	+46.835%
2025-06-10	2,711.5800	2,756.0200	2,697.7700	2,725.7300	+0.761%	2,358	+46.054%
2025-06-09	2,774.9200	2,806.2669	2,694.0000	2,705.1400	-2.554%	3,191	+47.166%
2025-06-06	2,799.0000	2,822.4500	2,760.0000	2,776.0400	+0.282%	2,112	+43.407%
2025-06-05	2,738.0000	2,795.6100	2,728.0000	2,768.2400	+1.416%	2,042	+43.811%
2025-06-04	2,785.0000	2,813.3167	2,729.6000	2,729.6000	-0.416%	2,378	+45.847%
2025-06-03	2,753.0000	2,816.0000	2,728.0100	2,740.9900	-0.474%	2,129	+45.241%
2025-06-02	2,688.0100	2,775.4600	2,680.9600	2,754.0500	+2.871%	2,421	+44.552%
2025-05-30	2,730.0000	2,753.1600	2,677.1800	2,677.1800	-1.009%	3,096	+48.703%
2025-05-29	2,651.3800	2,723.6851	2,640.0000	2,704.4600	+1.639%	2,212	+47.203%
2025-05-28	2,656.0000	2,688.7900	2,645.0000	2,660.8600	+0.628%	1,921	+49.615%
2025-05-27	2,588.4100	2,678.9000	2,580.0000	2,644.2500	+3.049%	2,576	+50.555%
2025-05-23	2,590.0000	2,647.4100	2,561.6300	2,566.0000	-1.118%	2,879	+55.146%
2025-05-22	2,514.4000	2,612.0000	2,467.0000	2,595.0000	+5.501%	3,406	+53.412%
2025-05-21	2,490.0000	2,501.9988	2,446.3700	2,459.6900	-0.538%	1,932	+61.851%
2025-05-20	2,500.0000	2,515.4500	2,473.0000	2,473.0000	-1.418%	1,823	+60.980%
2025-05-19	2,453.0000	2,508.5800	2,437.0000	2,508.5700	+1.364%	2,734	+58.698%
2025-05-16	2,489.0000	2,514.8900	2,460.0000	2,474.8200	-0.926%	1,659	+60.862%
2025-05-15	2,503.0000	2,517.0000	2,470.0000	2,497.9600	-0.606%	1,590	+59.372%
2025-05-14	2,520.2000	2,538.0000	2,484.0100	2,513.1900	-0.901%	1,299	+58.406%
2025-05-13	2,500.0000	2,536.0500	2,481.3100	2,536.0500	+1.443%	1,460	+56.978%
2025-05-12	2,537.9900	2,543.5200	2,499.9800	2,499.9800	-0.399%	2,017	+59.243%
2025-05-09	2,525.0000	2,546.1700	2,506.3100	2,510.0000	-0.847%	1,113	+58.607%
2025-05-08	2,521.0000	2,546.1800	2,500.0100	2,531.4300	+0.649%	948	+57.264%
2025-05-07	2,527.8700	2,544.0000	2,506.1000	2,515.1100	-0.529%	1,297	+58.285%
2025-05-06	2,565.4100	2,576.9699	2,519.1000	2,528.4900	-1.404%	1,366	+57.447%
2025-05-05	2,603.1200	2,610.9900	2,548.5200	2,564.5000	-1.065%	1,755	+55.236%
2025-05-02	2,584.3900	2,610.0000	2,582.0000	2,592.1000	+0.816%	1,308	+53.584%
2025-05-01	2,558.0000	2,592.0000	2,542.2500	2,571.1300	-0.574%	3,275	+54.836%
2025-04-30	2,565.6400	2,600.0000	2,516.2500	2,585.9800	+0.703%	1,949	+53.947%
2025-04-29	2,485.0100	2,613.4000	2,485.0100	2,567.9300	+2.267%	1,827	+55.029%
2025-04-28	2,578.0000	2,612.4067	2,511.0000	2,511.0000	-2.600%	1,137	+58.544%
2025-04-25	2,621.7300	2,643.0000	2,578.0300	2,578.0300	-1.902%	849	+54.422%
2025-04-24	2,564.4900	2,642.9900	2,552.9987	2,628.0200	+2.067%	1,339	+51.484%
2025-04-23	2,577.8500	2,597.8088	2,530.0200	2,574.7900	+0.809%	2,074	+54.616%
2025-04-22	2,600.0000	2,604.0067	2,511.4300	2,554.1200	-0.034%	2,952	+55.867%
2025-04-21	2,556.0000	2,598.9988	2,551.1900	2,555.0000	-0.059%	1,273	+55.814%
2025-04-17	2,582.3600	2,612.8213	2,545.0150	2,556.5000	-0.988%	1,375	+55.722%
2025-04-16	2,595.3600	2,629.0000	2,568.6600	2,582.0000	-1.081%	713	+54.184%
2025-04-15	2,584.0000	2,629.0000	2,562.4567	2,610.2200	+0.085%	792	+52.517%
2025-04-14	2,569.7000	2,628.9900	2,519.0001	2,608.0000	+2.638%	1,483	+52.647%
2025-04-11	2,572.2800	2,625.9317	2,531.0100	2,540.9700	-1.273%	1,250	+56.674%
2025-04-10	2,568.0000	2,629.9900	2,520.0000	2,573.7400	+0.185%	1,276	+54.679%