Dark

ADM
Archer Daniels Midland Company
stock NYSE

At Close

May 12, 2025 3:59:51 PM EDT

49.92USD+2.864%(+1.39)4,467,615

49.91Bid 49.93Ask 0.02Spread

Pre-market

May 12, 2025 9:20:30 AM EDT

49.10USD+1.175%(+0.57)6,020

After-hours

May 12, 2025 4:06:30 PM EDT

49.90USD-0.060%(-0.03)22,997

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	49.420	50.330000	49.150000	49.92	+2.864%	4,467,615	0.000%
2025-05-09	47.630	48.630000	47.403100	48.53	+1.740%	3,080,014	+2.864%
2025-05-08	47.100	47.970000	47.100000	47.70	-0.376%	3,126,464	+4.654%
2025-05-07	48.240	48.430000	47.410000	47.88	-0.911%	4,618,316	+4.261%
2025-05-06	48.330	49.800000	47.710000	48.32	+1.726%	4,916,933	+3.311%
2025-05-05	47.400	47.800000	47.260000	47.50	-0.731%	3,168,820	+5.095%
2025-05-02	48.100	48.150000	47.330000	47.85	+0.567%	2,691,054	+4.326%
2025-05-01	47.470	48.220000	47.220000	47.58	-0.356%	2,246,793	+4.918%
2025-04-30	47.790	47.890000	47.130000	47.75	-0.063%	4,367,069	+4.545%
2025-04-29	47.920	48.105000	47.560000	47.78	-0.562%	1,903,209	+4.479%
2025-04-28	48.250	48.645000	47.599800	48.05	-0.415%	2,095,325	+3.892%
2025-04-25	48.750	48.750000	47.870400	48.25	-1.087%	2,261,751	+3.461%
2025-04-24	47.990	48.840000	47.645000	48.78	+1.372%	2,151,934	+2.337%
2025-04-23	48.560	49.035000	47.780000	48.12	-0.865%	2,203,008	+3.741%
2025-04-22	48.480	49.130000	48.230000	48.54	+0.936%	3,166,688	+2.843%
2025-04-21	47.830	48.120000	47.210000	48.09	+0.565%	3,130,307	+3.805%
2025-04-17	46.410	47.888000	46.410000	47.82	+3.664%	3,503,372	+4.391%
2025-04-16	46.210	47.035000	45.865000	46.13	+0.130%	4,132,478	+8.216%
2025-04-15	46.555	46.555000	45.420000	46.07	-0.775%	2,723,747	+8.357%
2025-04-14	46.040	46.705000	45.440000	46.43	+1.287%	2,663,843	+7.517%
2025-04-11	44.730	46.010000	44.420000	45.84	+3.058%	3,950,492	+8.901%
2025-04-10	44.380	44.780000	43.185000	44.48	+0.225%	5,105,744	+12.230%
2025-04-09	41.310	44.670900	40.980000	44.38	+6.198%	5,982,401	+12.483%
2025-04-08	43.750	44.080000	41.170000	41.79	-2.769%	4,504,169	+19.454%
2025-04-07	42.760	44.900000	42.350000	42.98	-0.785%	6,206,869	+16.147%
2025-04-04	45.750	46.075000	43.010000	43.32	-8.934%	6,807,317	+15.235%
2025-04-03	48.020	48.140000	47.140000	47.57	-0.834%	3,909,942	+4.940%
2025-04-02	48.140	48.350000	47.200000	47.97	-0.498%	2,655,666	+4.065%
2025-04-01	48.320	48.365000	47.385000	48.21	+0.417%	2,971,786	+3.547%
2025-03-31	47.820	48.540000	47.680000	48.01	+0.292%	3,041,312	+3.978%
2025-03-28	48.310	48.400000	47.620000	47.87	-0.849%	2,077,762	+4.282%
2025-03-27	47.290	48.480000	47.250000	48.28	+2.571%	3,975,350	+3.397%
2025-03-26	46.100	47.210000	46.050000	47.07	+2.215%	2,898,542	+6.055%
2025-03-25	45.960	46.580000	45.800000	46.05	+0.261%	3,413,195	+8.404%
2025-03-24	45.900	46.610000	45.490000	45.93	-0.369%	3,923,288	+8.687%
2025-03-21	46.600	46.960000	45.980000	46.10	-0.903%	48,822,130	+8.286%
2025-03-20	46.820	47.230000	46.260000	46.52	-0.874%	5,361,726	+7.309%
2025-03-19	47.540	47.920000	46.490000	46.93	-1.573%	5,660,145	+6.371%
2025-03-18	48.480	48.650000	47.640000	47.68	-0.646%	3,506,440	+4.698%
2025-03-17	47.620	48.670000	47.550000	47.99	+1.717%	4,286,388	+4.022%
2025-03-14	46.960	47.505000	46.390000	47.18	-0.148%	2,834,446	+5.808%
2025-03-13	47.000	48.120000	46.750000	47.25	+0.361%	3,452,375	+5.651%
2025-03-12	48.000	48.150000	46.840000	47.08	-3.207%	3,973,101	+6.032%
2025-03-11	50.770	51.030000	48.500000	48.64	-3.893%	4,788,383	+2.632%
2025-03-10	49.940	52.360000	49.930000	50.61	+2.367%	6,375,067	-1.363%
2025-03-07	47.930	50.270000	47.885000	49.44	+2.871%	4,358,738	+0.971%
2025-03-06	45.850	48.360000	45.800000	48.06	+4.934%	4,208,578	+3.870%
2025-03-05	45.820	46.336000	45.310000	45.80	-0.044%	3,012,694	+8.996%
2025-03-04	46.300	46.825000	45.710000	45.82	-1.632%	3,554,721	+8.948%
2025-03-03	47.320	47.650000	46.330000	46.58	-1.314%	3,307,955	+7.170%
2025-02-28	46.960	47.460000	46.770000	47.20	+1.309%	6,037,800	+5.763%
2025-02-27	46.780	47.250000	46.510000	46.59	-0.830%	3,313,380	+7.147%
2025-02-26	48.510	48.640000	46.950000	46.98	-3.651%	3,793,323	+6.258%
2025-02-25	48.320	49.080000	48.110100	48.76	+0.744%	3,859,166	+2.379%
2025-02-24	48.150	49.150000	47.610000	48.40	+0.436%	4,589,471	+3.140%
2025-02-21	46.740	48.480000	46.500000	48.19	+3.523%	4,926,876	+3.590%
2025-02-20	45.980	46.600000	45.820000	46.55	+1.108%	2,648,886	+7.240%
2025-02-19	45.830	46.510000	45.740000	46.04	+0.283%	3,041,027	+8.427%
2025-02-18	45.500	46.000000	45.269000	45.91	-0.412%	2,836,785	+8.734%
2025-02-14	45.760	46.260000	45.760000	46.10	+0.853%	3,323,367	+8.286%
2025-02-13	45.110	47.140000	44.920000	45.71	+1.084%	5,288,927	+9.210%
2025-02-12	45.360	46.280000	45.140000	45.22	-2.627%	3,223,660	+10.394%
2025-02-11	45.910	46.555000	45.600000	46.44	+0.759%	2,891,840	+7.494%
2025-02-10	45.640	46.180000	45.360000	46.09	+0.721%	3,636,979	+8.310%
2025-02-07	45.670	46.300000	45.360000	45.76	+0.461%	3,683,468	+9.091%
2025-02-06	46.800	47.130000	45.010000	45.55	-1.938%	5,287,141	+9.594%
2025-02-05	47.490	47.510000	45.140000	46.45	-2.190%	7,366,787	+7.470%
2025-02-04	48.500	48.700000	47.460000	47.49	-5.058%	6,834,793	+5.117%
2025-02-03	50.880	51.020000	49.980000	50.02	-2.362%	4,333,584	-0.200%
2025-01-31	51.440	51.730000	50.840000	51.23	-0.852%	6,657,321	-2.557%
2025-01-30	51.840	52.000000	51.380000	51.67	+0.019%	2,032,594	-3.387%
2025-01-29	50.450	52.110000	50.425300	51.66	+2.115%	3,036,277	-3.368%
2025-01-28	52.070	52.300000	50.540000	50.59	-3.029%	2,323,225	-1.324%
2025-01-27	51.410	52.340000	51.212600	52.17	+3.286%	3,376,435	-4.313%
2025-01-24	50.630	50.930000	50.220000	50.51	-0.296%	2,677,471	-1.168%
2025-01-23	50.760	50.930000	50.310100	50.66	+0.277%	2,189,133	-1.461%
2025-01-22	50.860	50.915000	50.310000	50.52	-1.367%	2,821,687	-1.188%
2025-01-21	51.170	51.740000	50.910000	51.22	-0.136%	2,826,177	-2.538%
2025-01-17	50.960	51.649000	50.960000	51.29	+0.549%	2,759,264	-2.671%
2025-01-16	51.090	51.175000	50.360000	51.01	-0.254%	1,903,274	-2.137%
2025-01-15	51.570	52.000000	51.090000	51.14	-0.098%	2,121,717	-2.386%
2025-01-14	51.920	52.039000	50.780000	51.19	-1.784%	3,002,981	-2.481%
2025-01-13	51.460	52.540000	51.100000	52.12	+2.016%	3,781,729	-4.221%
2025-01-10	49.690	51.520000	49.621300	51.09	+2.508%	4,418,730	-2.290%
2025-01-08	49.010	50.080000	48.400000	49.84	+0.829%	3,381,507	+0.161%
2025-01-07	49.785	50.450000	49.390000	49.43	-0.403%	2,093,237	+0.991%
2025-01-06	50.400	51.040000	49.530000	49.63	-0.839%	2,190,982	+0.584%
2025-01-03	50.160	50.450000	49.870000	50.05	-0.339%	1,890,418	-0.260%
2025-01-02	51.020	51.250000	50.160000	50.22	-0.594%	1,953,678	-0.597%
2024-12-31	49.990	50.600000	49.885000	50.52	+0.899%	2,000,143	-1.188%
2024-12-30	50.350	50.489400	49.575300	50.07	-1.008%	2,309,051	-0.300%
2024-12-27	50.280	51.190000	50.165000	50.58	-0.059%	1,500,103	-1.305%
2024-12-26	50.350	50.890000	50.280000	50.61	-0.040%	1,586,000	-1.363%
2024-12-24	50.410	50.700000	49.980000	50.63	+0.436%	1,149,799	-1.402%
2024-12-23	50.000	50.530000	49.625600	50.41	-0.158%	2,524,928	-0.972%
2024-12-20	49.400	50.965000	49.250000	50.49	+2.248%	10,074,032	-1.129%
2024-12-19	50.000	50.350000	49.350000	49.38	-0.943%	3,004,035	+1.094%
2024-12-18	51.100	51.540000	49.830000	49.85	-3.185%	3,520,439	+0.140%
2024-12-17	51.540	52.125000	51.240000	51.49	-0.387%	2,277,740	-3.049%
2024-12-16	52.280	52.770000	51.620000	51.69	-1.355%	2,391,977	-3.424%
2024-12-13	53.040	53.040000	51.630000	52.40	-1.281%	2,308,304	-4.733%
2024-12-12	52.970	53.350000	52.470000	53.08	+0.302%	2,724,253	-5.953%
2024-12-11	52.030	52.970000	51.920000	52.92	+1.613%	2,767,395	-5.669%
2024-12-10	51.880	52.440000	50.970000	52.08	+0.192%	2,352,503	-4.147%
2024-12-09	51.850	53.230000	51.670000	51.98	+1.089%	2,177,901	-3.963%
2024-12-06	52.500	52.500000	51.250000	51.42	-1.645%	2,126,635	-2.917%
2024-12-05	51.815	52.520000	51.520000	52.28	+0.985%	2,936,667	-4.514%
2024-12-04	53.010	53.310000	51.620000	51.77	-2.633%	3,259,408	-3.573%
2024-12-03	54.500	54.549900	52.750000	53.17	-2.027%	4,910,666	-6.112%
2024-12-02	54.220	54.560000	53.530000	54.27	-0.604%	3,845,571	-8.015%
2024-11-29	54.590	54.760000	53.900000	54.60	+0.423%	1,676,442	-8.571%
2024-11-27	53.730	54.480000	53.710000	54.37	+1.210%	2,051,153	-8.185%
2024-11-26	53.100	53.730000	52.520000	53.72	+1.339%	2,949,550	-7.074%
2024-11-25	52.950	53.640000	52.575000	53.01	-0.226%	3,737,138	-5.829%
2024-11-22	53.080	53.460000	52.770000	53.13	-0.113%	1,830,130	-6.042%
2024-11-21	53.050	53.630000	52.870000	53.19	-0.617%	2,887,902	-6.148%
2024-11-20	53.230	53.545000	52.780000	53.52	+1.000%	2,236,372	-6.726%
2024-11-19	52.580	53.820000	52.238600	52.99	+0.531%	2,098,539	-5.794%
2024-11-18	53.490	53.762194	52.670000	52.71	-1.200%	2,553,018	-5.293%
2024-11-15	52.710	53.880000	52.670000	53.35	+1.600%	3,477,008	-6.429%
2024-11-14	52.220	52.790000	51.830000	52.51	+1.234%	2,133,874	-4.932%
2024-11-13	51.370	52.230000	50.970000	51.87	+0.856%	3,671,064	-3.759%
2024-11-12	51.800	52.090000	51.360000	51.43	-1.776%	2,601,127	-2.936%
2024-11-11	52.380	52.940000	52.090000	52.36	+0.441%	2,404,685	-4.660%
2024-11-08	52.110	52.372700	51.600000	52.13	-0.686%	3,288,545	-4.239%
2024-11-07	53.180	53.220000	51.920000	52.49	-1.446%	4,097,495	-4.896%
2024-11-06	52.350	53.660000	51.480000	53.26	+2.423%	5,034,012	-6.271%
2024-11-05	50.500	52.010000	48.921500	52.00	-5.967%	9,049,314	-4.000%
2024-11-04	54.810	55.560000	54.780000	55.30	+1.208%	2,363,530	-9.729%
2024-11-01	55.460	55.753000	54.565000	54.64	-1.032%	2,135,595	-8.638%
2024-10-31	55.750	56.040000	55.100000	55.21	-0.576%	4,669,516	-9.582%
2024-10-30	56.400	57.000000	55.470000	55.53	-1.403%	2,610,484	-10.103%
2024-10-29	56.920	57.760000	56.300000	56.32	-1.607%	2,904,727	-11.364%
2024-10-28	56.500	57.450000	56.450000	57.24	+1.202%	1,812,567	-12.788%
2024-10-25	56.760	57.180000	56.400000	56.56	+0.106%	1,764,874	-11.740%
2024-10-24	56.150	56.580000	55.740000	56.50	+0.749%	1,841,856	-11.646%
2024-10-23	55.720	56.150000	55.260000	56.08	+0.700%	2,162,058	-10.984%
2024-10-22	56.220	56.460000	55.660000	55.69	-0.784%	2,258,325	-10.361%
2024-10-21	56.670	57.170000	55.870000	56.13	-0.479%	1,916,943	-11.064%
2024-10-18	58.550	58.650000	55.905000	56.40	-3.804%	4,278,171	-11.489%
2024-10-17	58.430	58.710000	57.914600	58.63	+0.583%	1,923,154	-14.856%
2024-10-16	57.820	58.530000	57.820000	58.29	+1.075%	1,579,398	-14.359%
2024-10-15	57.960	58.890000	57.635000	57.67	-0.414%	2,100,449	-13.439%
2024-10-14	57.780	58.165000	57.330000	57.91	-0.104%	1,614,594	-13.797%
2024-10-11	57.510	58.400000	57.510000	57.97	+1.187%	1,781,597	-13.886%
2024-10-10	57.250	57.870000	56.880000	57.29	+0.562%	1,946,037	-12.864%
2024-10-09	57.470	57.910000	56.830000	56.97	-1.008%	2,366,160	-12.375%
2024-10-08	58.560	58.560000	57.300000	57.55	-2.226%	2,102,864	-13.258%
2024-10-07	59.200	59.429000	58.610000	58.86	-0.625%	1,822,284	-15.189%
2024-10-04	58.710	59.460000	58.550000	59.23	+1.300%	2,250,377	-15.718%
2024-10-03	58.580	58.640000	57.760000	58.47	-0.544%	2,094,661	-14.623%
2024-10-02	59.600	59.950000	58.585000	58.79	-1.226%	2,039,884	-15.088%
2024-10-01	59.000	60.000000	58.610000	59.52	-0.368%	2,218,929	-16.129%
2024-09-30	60.000	60.290000	59.310000	59.74	-0.433%	2,883,703	-16.438%
2024-09-27	59.750	60.700000	59.750000	60.00	+1.061%	1,802,708	-16.800%
2024-09-26	58.160	59.460000	58.145000	59.37	+2.116%	2,798,630	-15.917%
2024-09-25	60.750	60.825000	58.120000	58.14	-4.265%	3,227,881	-14.138%
2024-09-24	61.290	61.770000	60.570000	60.73	-0.296%	2,517,526	-17.800%
2024-09-23	60.980	61.740000	60.565000	60.91	-0.733%	3,043,007	-18.043%
2024-09-20	62.240	62.240000	60.920000	61.36	-1.745%	10,250,530	-18.644%
2024-09-19	61.050	62.610000	60.825000	62.45	+3.172%	4,162,500	-20.064%
2024-09-18	60.400	61.050000	60.110000	60.53	+0.116%	1,919,358	-17.528%
2024-09-17	60.710	60.850000	60.215000	60.46	+0.083%	1,771,940	-17.433%
2024-09-16	60.850	60.950000	59.850000	60.41	+0.033%	1,561,562	-17.365%
2024-09-13	59.890	60.400000	59.650000	60.39	+1.292%	1,801,546	-17.337%
2024-09-12	59.000	59.780000	58.510000	59.62	+1.051%	2,069,486	-16.270%
2024-09-11	59.220	59.220000	58.110100	59.00	-0.085%	2,428,629	-15.390%
2024-09-10	59.610	59.610000	58.240139	59.05	-0.756%	3,161,439	-15.461%
2024-09-09	59.720	60.070000	59.190000	59.50	+0.050%	1,939,459	-16.101%
2024-09-06	60.030	60.550000	59.185000	59.47	-0.999%	2,390,449	-16.059%
2024-09-05	61.590	62.050000	60.030000	60.07	-2.198%	2,701,115	-16.897%
2024-09-04	60.810	61.640000	60.650000	61.42	+1.320%	2,311,220	-18.724%
2024-09-03	60.450	60.850000	60.150000	60.62	-0.607%	2,268,819	-17.651%
2024-08-30	60.950	61.115000	60.510000	60.99	+0.247%	2,762,639	-18.151%
2024-08-29	61.100	61.140000	59.955000	60.84	-0.197%	1,464,771	-17.949%
2024-08-28	60.070	61.020000	59.715000	60.96	+0.661%	1,590,696	-18.110%
2024-08-27	60.800	60.845000	59.980000	60.56	-0.296%	1,743,554	-17.569%
2024-08-26	60.730	61.040000	60.320000	60.74	+0.397%	1,662,697	-17.814%
2024-08-23	59.550	60.530000	59.340000	60.50	+2.110%	1,671,543	-17.488%
2024-08-22	59.270	59.320000	58.640000	59.25	+0.051%	1,840,533	-15.747%
2024-08-21	58.740	59.270000	58.620000	59.22	+0.356%	1,859,784	-15.704%
2024-08-20	59.600	59.740000	58.990000	59.01	-1.123%	1,796,387	-15.404%
2024-08-19	59.100	59.840000	59.100000	59.68	+0.998%	2,252,753	-16.354%
2024-08-16	58.820	59.130000	58.545000	59.09	+0.391%	1,970,256	-15.519%
2024-08-15	58.630	59.150000	58.300000	58.86	+0.822%	2,515,864	-15.189%
2024-08-14	58.380	58.420000	57.940000	58.38	0.000%	2,324,888	-14.491%
2024-08-13	57.880	58.430000	56.880000	58.38	+0.534%	3,585,822	-14.491%
2024-08-12	58.500	58.600000	57.720000	58.07	-0.633%	1,972,601	-14.035%
2024-08-09	58.270	58.500000	57.920000	58.44	-0.068%	1,611,851	-14.579%
2024-08-08	58.270	59.240000	58.270000	58.48	+0.516%	1,812,812	-14.637%
2024-08-07	58.610	59.210000	58.150000	58.18	+0.380%	2,630,606	-14.197%
2024-08-06	58.300	58.660000	57.740000	57.96	-0.378%	2,845,852	-13.872%
2024-08-05	58.000	58.960000	57.580000	58.18	-1.239%	4,047,053	-14.197%
2024-08-02	60.260	60.570000	58.650000	58.91	-2.596%	4,008,595	-15.261%
2024-08-01	62.310	62.670000	60.140000	60.48	-2.467%	3,468,267	-17.460%
2024-07-31	62.120	62.630000	61.000000	62.01	-0.784%	4,628,317	-19.497%
2024-07-30	61.000	63.140000	59.040000	62.50	-1.264%	6,301,428	-20.128%
2024-07-29	63.780	64.240000	63.280000	63.30	-1.063%	3,259,568	-21.137%
2024-07-26	63.320	64.030000	63.140000	63.98	+1.042%	1,934,678	-21.976%
2024-07-25	62.800	64.310000	62.800000	63.32	+1.069%	1,891,519	-21.162%
2024-07-24	62.170	63.040000	61.885000	62.65	+0.691%	1,780,295	-20.319%
2024-07-23	63.810	63.990000	62.190000	62.22	-3.009%	2,224,179	-19.769%
2024-07-22	64.390	64.390000	63.405200	64.15	-0.062%	1,320,471	-22.182%
2024-07-19	64.910	64.920000	63.530000	64.19	-0.926%	2,497,715	-22.231%
2024-07-18	65.280	66.080000	64.660000	64.79	-1.415%	1,901,846	-22.951%
2024-07-17	64.730	65.790000	64.720000	65.72	+1.797%	2,428,567	-24.041%
2024-07-16	63.000	64.680000	62.630000	64.56	+1.830%	2,091,098	-22.677%
2024-07-15	64.180	64.500000	63.310000	63.40	-1.369%	2,576,767	-21.262%
2024-07-12	64.680	64.740000	63.990000	64.28	+0.047%	2,263,159	-22.340%
2024-07-11	64.460	65.165000	63.910000	64.25	+0.031%	3,230,075	-22.304%
2024-07-10	63.500	64.290000	62.820000	64.23	+1.742%	3,734,003	-22.279%
2024-07-09	63.360	64.240000	62.970000	63.13	-0.394%	3,841,841	-20.925%
2024-07-08	61.360	63.470000	61.320000	63.38	+3.292%	4,348,614	-21.237%
2024-07-05	62.040	62.590000	60.640000	61.36	-2.122%	3,992,280	-18.644%
2024-07-03	62.370	62.690000	62.065000	62.69	+0.901%	2,658,545	-20.370%
2024-07-02	60.740	62.155000	60.610000	62.13	+2.457%	3,478,333	-19.652%
2024-07-01	60.820	61.410000	60.460000	60.64	+0.314%	2,137,628	-17.678%
2024-06-28	60.770	60.930000	60.210000	60.45	-0.264%	10,097,730	-17.419%
2024-06-27	60.710	61.210000	60.385000	60.61	-0.099%	2,232,899	-17.637%
2024-06-26	60.310	61.170000	60.180000	60.67	+0.033%	2,940,215	-17.719%
2024-06-25	61.905	62.030000	60.610000	60.65	-2.382%	3,746,686	-17.692%
2024-06-24	61.110	62.270000	60.590000	62.13	+1.271%	3,999,160	-19.652%
2024-06-21	61.160	61.500000	60.570000	61.35	+0.557%	20,881,279	-18.631%
2024-06-20	59.810	61.100000	59.680000	61.01	+1.836%	3,278,297	-18.177%
2024-06-18	60.020	60.420100	59.250000	59.91	-0.416%	3,300,321	-16.675%
2024-06-17	59.000	60.280000	58.460000	60.16	+1.109%	2,816,369	-17.021%
2024-06-14	60.440	60.930000	59.270000	59.50	-2.025%	2,274,903	-16.101%
2024-06-13	60.420	61.065000	60.110000	60.73	+0.430%	2,446,146	-17.800%
2024-06-12	61.800	61.910000	60.400000	60.47	-1.659%	2,658,510	-17.447%
2024-06-11	61.500	61.600000	60.805000	61.49	-0.743%	2,515,919	-18.816%
2024-06-10	61.270	62.205000	61.130000	61.95	+1.110%	3,828,571	-19.419%
2024-06-07	60.990	61.490000	60.290000	61.27	+0.163%	3,100,087	-18.525%
2024-06-06	61.010	62.140000	60.770000	61.17	+0.164%	2,947,057	-18.391%
2024-06-05	61.820	62.130000	60.470000	61.07	-1.213%	3,357,219	-18.258%
2024-06-04	61.530	62.510000	61.460000	61.82	-0.274%	4,874,115	-19.249%
2024-06-03	62.050	62.800000	61.240000	61.99	-0.721%	3,456,780	-19.471%
2024-05-31	60.270	62.450000	60.180000	62.44	+3.824%	7,992,731	-20.051%
2024-05-30	59.840	60.515000	59.350000	60.14	+0.183%	4,603,565	-16.994%
2024-05-29	60.490	60.590000	59.890000	60.03	-1.412%	2,901,825	-16.842%
2024-05-28	60.490	61.160000	60.300000	60.89	+0.661%	2,826,438	-18.016%
2024-05-24	60.920	61.260000	60.310000	60.49	-0.379%	2,660,199	-17.474%
2024-05-23	61.690	62.480000	60.620000	60.72	-1.906%	3,363,483	-17.787%
2024-05-22	60.630	61.975000	60.630000	61.90	+1.028%	3,656,624	-19.354%
2024-05-21	60.830	61.550000	60.810000	61.27	+0.657%	2,901,227	-18.525%
2024-05-20	61.500	61.560000	60.820000	60.87	-1.217%	2,557,778	-17.989%
2024-05-17	61.770	61.905000	61.110000	61.62	+0.049%	2,794,685	-18.987%
2024-05-16	60.150	62.120000	60.150000	61.59	+2.513%	4,625,738	-18.948%
2024-05-15	61.150	61.320000	59.790000	60.08	-2.578%	3,972,827	-16.911%
2024-05-14	62.980	62.980000	61.320000	61.67	-1.533%	3,894,866	-19.053%
2024-05-13	63.110	63.690000	62.500000	62.63	-0.556%	3,627,662	-20.294%
2024-05-10	62.640	63.055000	62.240000	62.98	+0.865%	2,900,694	-20.737%
2024-05-09	62.210	62.670000	61.970000	62.44	+0.661%	4,115,359	-20.051%
2024-05-08	61.250	62.480000	61.060000	62.03	+0.714%	4,007,694	-19.523%
2024-05-07	60.800	61.630000	60.720000	61.59	+2.326%	4,121,260	-18.948%
2024-05-06	59.470	60.245000	58.920000	60.19	+1.724%	4,050,307	-17.063%
2024-05-03	59.310	59.680000	58.860000	59.17	-0.303%	3,194,216	-15.633%
2024-05-02	58.730	59.460000	58.260000	59.35	+1.679%	3,713,165	-15.889%
2024-05-01	58.550	59.770000	58.240000	58.37	-0.494%	4,989,950	-14.477%
2024-04-30	60.780	60.780000	57.358000	58.66	-3.345%	6,558,525	-14.899%
2024-04-29	60.210	60.785000	60.210000	60.69	+0.982%	2,863,654	-17.746%
2024-04-26	60.720	61.000000	60.080000	60.10	-1.475%	2,647,609	-16.938%
2024-04-25	61.800	61.949200	60.610000	61.00	-0.910%	2,511,558	-18.164%
2024-04-24	61.020	61.810000	60.420000	61.56	-0.372%	3,610,772	-18.908%
2024-04-23	61.990	62.289900	61.510000	61.79	-1.136%	3,060,717	-19.210%
2024-04-22	62.500	62.960000	61.560000	62.50	-0.160%	2,577,174	-20.128%
2024-04-19	61.850	62.910000	61.610000	62.60	+1.426%	7,146,665	-20.256%
2024-04-18	60.510	61.880000	60.310000	61.72	+2.152%	2,997,867	-19.119%
2024-04-17	60.360	61.110000	60.220000	60.42	+0.249%	2,360,233	-17.378%
2024-04-16	60.680	60.720000	59.880000	60.27	-0.413%	2,927,119	-17.173%
2024-04-15	61.350	61.580000	60.170000	60.52	-0.738%	3,018,823	-17.515%
2024-04-12	62.360	62.500000	60.807500	60.97	-2.557%	3,413,268	-18.124%
2024-04-11	63.970	64.080000	62.385000	62.57	-2.066%	3,408,198	-20.217%
2024-04-10	63.440	64.070000	63.087300	63.89	-0.016%	3,704,607	-21.866%
2024-04-09	63.200	64.090000	63.200000	63.90	+1.140%	4,067,569	-21.878%
2024-04-08	63.730	63.945000	63.160000	63.18	-0.441%	3,108,156	-20.988%
2024-04-05	63.010	63.625000	62.970000	63.46	+0.348%	3,348,024	-21.336%
2024-04-04	63.250	63.680000	62.915000	63.24	+0.942%	3,967,987	-21.063%
2024-04-03	62.500	62.900000	61.970100	62.65	-0.080%	4,097,850	-20.319%
2024-04-02	62.460	63.275000	62.330000	62.70	+0.561%	3,742,281	-20.383%
2024-04-01	63.100	63.338500	62.260000	62.35	-0.732%	3,307,718	-19.936%
2024-03-28	63.090	63.420000	62.630000	62.81	-0.286%	4,120,593	-20.522%
2024-03-27	62.110	63.170000	62.080000	62.99	+1.893%	4,083,122	-20.749%
2024-03-26	62.610	62.610000	61.711000	61.82	-1.104%	3,903,457	-19.249%
2024-03-25	62.100	63.079900	62.010000	62.51	+0.823%	4,296,609	-20.141%
2024-03-22	63.000	63.090000	61.600000	62.00	-0.752%	4,434,165	-19.484%
2024-03-21	61.510	62.985000	61.470000	62.47	+1.892%	6,053,405	-20.090%
2024-03-20	61.030	61.770000	60.890000	61.31	+0.459%	5,097,610	-18.578%
2024-03-19	60.160	61.230000	60.160000	61.03	+1.026%	6,668,922	-18.204%
2024-03-18	59.100	61.100000	59.100000	60.41	+1.855%	7,266,264	-17.365%
2024-03-15	57.770	59.780000	57.705000	59.31	+1.890%	14,039,579	-15.832%
2024-03-14	58.390	59.590000	57.670000	58.21	-0.103%	8,970,289	-14.242%
2024-03-13	57.500	59.320000	57.450000	58.27	+2.103%	14,417,842	-14.330%
2024-03-12	57.080	58.460000	56.680000	57.07	+3.934%	10,925,983	-12.528%
2024-03-11	54.690	55.560000	54.670100	54.91	+0.182%	5,209,637	-9.088%
2024-03-08	54.210	55.240000	53.950000	54.81	+1.032%	4,757,405	-8.922%
2024-03-07	54.380	55.830000	53.400000	54.25	+0.185%	11,253,202	-7.982%
2024-03-06	53.760	54.390000	53.610000	54.15	+1.291%	3,473,570	-7.812%
2024-03-05	52.960	53.730000	52.890000	53.46	+0.451%	4,131,427	-6.622%
2024-03-04	54.250	54.390000	52.920000	53.22	-1.881%	4,712,554	-6.201%
2024-03-01	54.640	54.750000	53.550000	54.24	+2.128%	8,080,075	-7.965%
2024-02-29	53.540	53.880000	52.800000	53.11	+0.189%	4,941,720	-6.006%
2024-02-28	52.800	53.480000	52.650000	53.01	+0.417%	3,027,925	-5.829%
2024-02-27	53.420	53.780000	52.700000	52.79	-0.715%	3,783,297	-5.437%
2024-02-26	53.440	53.600000	53.030000	53.17	-0.524%	3,015,712	-6.112%
2024-02-23	53.500	53.920000	53.000000	53.45	-0.466%	3,106,102	-6.604%
2024-02-22	53.580	53.910000	52.950000	53.70	-0.371%	6,515,534	-7.039%
2024-02-21	53.300	53.930000	53.095000	53.90	+0.936%	3,142,028	-7.384%
2024-02-20	53.520	53.850000	52.740000	53.40	-0.466%	4,459,613	-6.517%
2024-02-16	54.300	54.520000	53.360000	53.65	-1.215%	3,302,726	-6.952%
2024-02-15	53.260	54.730000	53.250000	54.31	+1.952%	3,826,429	-8.083%
2024-02-14	52.550	53.320000	52.450000	53.27	+1.525%	3,746,378	-6.289%
2024-02-13	53.500	54.170000	52.470000	52.47	-2.363%	5,274,417	-4.860%
2024-02-12	53.220	53.860000	53.145000	53.74	+1.301%	3,651,786	-7.108%
2024-02-09	52.700	53.260000	52.330000	53.05	+0.664%	5,519,041	-5.900%
2024-02-08	52.900	53.040000	52.315000	52.70	-0.340%	3,476,798	-5.275%
2024-02-07	52.630	53.169900	52.280000	52.88	-0.918%	4,051,575	-5.598%
2024-02-06	53.030	54.020000	52.815000	53.37	+0.774%	5,787,722	-6.464%
2024-02-05	54.800	55.000000	52.870000	52.96	-4.902%	10,606,345	-5.740%
2024-02-02	56.600	56.830000	55.670000	55.69	-1.885%	4,745,507	-10.361%
2024-02-01	55.680	56.790000	55.560000	56.76	+2.123%	5,654,064	-12.051%
2024-01-31	55.950	56.260000	55.230000	55.58	-0.750%	10,987,683	-10.184%
2024-01-30	55.100	56.150000	54.720000	56.00	+1.929%	7,266,997	-10.857%
2024-01-29	53.910	55.150000	53.070000	54.94	+5.552%	11,737,431	-9.137%
2024-01-26	52.010	52.490000	51.160000	52.05	+1.304%	10,795,844	-4.092%
2024-01-25	52.630	53.110000	50.720000	51.38	-2.375%	13,214,249	-2.842%
2024-01-24	52.310	54.270000	51.940000	52.63	+0.612%	13,638,876	-5.149%
2024-01-23	52.230	54.190000	51.810000	52.31	+1.199%	24,466,637	-4.569%
2024-01-22	56.880	57.760000	51.490000	51.69	-24.197%	47,394,172	-3.424%
2024-01-19	68.760	68.810000	68.000000	68.19	-0.800%	5,030,231	-26.793%
2024-01-18	68.680	68.850000	68.160000	68.74	-0.261%	2,609,750	-27.379%
2024-01-17	68.500	69.510000	68.350000	68.92	-0.260%	2,564,585	-27.568%
2024-01-16	69.780	69.850000	68.850000	69.10	-0.661%	2,941,335	-27.757%
2024-01-12	70.000	70.510000	69.395000	69.56	+0.130%	2,548,690	-28.235%
2024-01-11	69.270	69.760000	69.014600	69.47	+0.202%	2,739,543	-28.142%
2024-01-10	70.680	70.886400	69.300000	69.33	-1.896%	3,480,556	-27.997%
2024-01-09	70.940	70.990000	70.090000	70.67	-0.549%	2,875,089	-29.362%
2024-01-08	70.340	71.080000	69.772000	71.06	+0.353%	3,087,489	-29.750%
2024-01-05	71.370	72.000000	70.290000	70.81	-1.310%	2,926,152	-29.501%
2024-01-04	73.150	73.250000	71.720000	71.75	-1.887%	3,442,226	-30.425%
2024-01-03	72.480	74.020000	72.190000	73.13	+0.509%	3,760,862	-31.738%
2024-01-02	72.350	73.230000	72.180000	72.76	+0.748%	3,072,643	-31.391%
2023-12-29	72.150	72.410000	71.770000	72.22	-0.069%	2,195,895	-30.878%
2023-12-28	71.990	72.480000	71.930000	72.27	+0.139%	2,389,711	-30.926%
2023-12-27	72.080	72.360000	71.760000	72.17	-0.304%	2,372,946	-30.830%
2023-12-26	71.550	72.600000	71.550000	72.39	+1.301%	1,892,498	-31.040%
2023-12-22	71.110	72.135000	71.110000	71.46	+0.747%	3,018,564	-30.143%
2023-12-21	70.700	71.222600	70.060000	70.93	+0.354%	3,827,780	-29.621%
2023-12-20	73.340	73.450000	70.600000	70.68	-4.409%	5,051,194	-29.372%
2023-12-19	72.650	74.170000	72.550000	73.94	+2.212%	3,770,412	-32.486%
2023-12-18	75.400	75.600000	72.170000	72.34	-4.502%	6,458,535	-30.993%
2023-12-15	76.440	76.620000	75.580000	75.75	-0.877%	11,601,189	-34.099%
2023-12-14	75.480	77.350000	75.480000	76.42	+1.541%	3,863,750	-34.677%
2023-12-13	74.400	75.430000	72.530000	75.26	+0.912%	4,365,154	-33.670%
2023-12-12	75.000	75.100000	74.010000	74.58	-0.666%	2,588,162	-33.065%
2023-12-11	73.850	75.200000	73.620000	75.08	+1.803%	2,936,763	-33.511%
2023-12-08	74.130	74.690000	73.700000	73.75	-0.108%	2,903,785	-32.312%
2023-12-07	73.550	74.560000	73.310000	73.83	+0.874%	3,030,820	-32.385%
2023-12-06	73.960	74.190000	73.080000	73.19	-1.281%	3,188,626	-31.794%
2023-12-05	74.290	74.700000	73.960000	74.14	-0.657%	2,888,840	-32.668%
2023-12-04	74.580	75.570000	74.420000	74.63	-0.599%	4,183,851	-33.110%
2023-12-01	73.760	75.290000	73.720000	75.08	+1.831%	2,722,417	-33.511%
2023-11-30	73.470	74.110000	73.270000	73.73	+0.738%	5,546,414	-32.294%
2023-11-29	74.010	74.120000	73.055000	73.19	-1.161%	2,702,613	-31.794%
2023-11-28	73.190	74.235000	72.860000	74.05	+1.175%	2,834,123	-32.586%
2023-11-27	74.000	74.070000	73.190000	73.19	-1.494%	2,854,226	-31.794%
2023-11-24	74.480	75.330000	74.110000	74.30	-0.040%	1,171,471	-32.813%
2023-11-22	73.430	74.405000	73.110000	74.33	+0.814%	2,440,647	-32.840%
2023-11-21	73.780	74.025000	73.400000	73.73	+0.163%	3,146,356	-32.294%
2023-11-20	73.670	74.200000	73.510000	73.61	-0.473%	3,316,571	-32.183%
2023-11-17	74.360	74.540000	73.570000	73.96	+0.054%	2,859,259	-32.504%