Dark

AGM
Federal Agricultural Mortgage Corporation
stock NYSE

At Close

Jul 11, 2025 3:59:33 PM EDT

177.35USD-9.732%(-19.12)248,226

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-196.47)0

After-hours

Jul 11, 2025 4:00:30 PM EDT

177.33USD-0.011%(-0.02)112

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	189.800	193.6700	174.9500	177.33	-9.742%	248,226	0.000%
2025-07-10	197.570	198.6393	196.4700	196.47	-0.743%	129,272	-9.742%
2025-07-09	202.510	202.6300	196.5042	197.94	-1.620%	157,244	-10.412%
2025-07-08	199.510	202.3650	198.4900	201.20	+1.335%	208,294	-11.864%
2025-07-07	199.400	201.7750	197.3800	198.55	-1.229%	153,412	-10.687%
2025-07-03	200.170	202.1900	199.9200	201.02	+0.565%	81,177	-11.785%
2025-07-02	196.790	199.8900	194.9800	199.89	+2.230%	116,435	-11.286%
2025-07-01	192.830	197.9500	192.8300	195.53	+0.643%	122,230	-9.308%
2025-06-30	198.600	199.3300	194.1050	194.28	-1.715%	138,177	-8.725%
2025-06-27	199.410	199.7500	196.5700	197.67	-0.222%	277,279	-10.290%
2025-06-26	195.060	198.1100	194.1200	198.11	+1.929%	148,869	-10.489%
2025-06-25	195.340	196.2900	192.3200	194.36	-0.675%	167,447	-8.762%
2025-06-24	195.390	196.0200	194.2650	195.68	+1.315%	71,031	-9.378%
2025-06-23	187.840	193.5100	187.2500	193.14	+2.658%	171,593	-8.186%
2025-06-20	189.350	189.3500	186.5700	188.14	-0.223%	74,955	-5.746%
2025-06-18	184.000	190.0000	183.7600	188.56	+2.134%	196,526	-5.956%
2025-06-17	184.580	187.5100	183.6900	184.62	-1.088%	325,708	-3.949%
2025-06-16	186.000	189.7900	185.0100	186.65	+0.485%	346,291	-4.993%
2025-06-13	190.040	191.0300	185.5500	185.75	-3.791%	115,786	-4.533%
2025-06-12	193.920	194.8750	190.7500	193.07	-1.208%	110,503	-8.152%
2025-06-11	193.730	197.0100	192.0100	195.43	+1.417%	180,182	-9.262%
2025-06-10	192.150	192.7000	189.7600	192.70	+0.711%	304,543	-7.976%
2025-06-09	192.930	194.3500	190.6700	191.34	-0.442%	166,204	-7.322%
2025-06-06	187.460	192.1900	185.4000	192.19	+4.292%	428,634	-7.732%
2025-06-05	189.220	189.7500	182.1000	184.28	-2.098%	485,802	-3.771%
2025-06-04	187.760	190.0900	185.9600	188.23	+0.144%	367,100	-5.791%
2025-06-03	186.180	188.9678	182.4600	187.96	+0.821%	216,362	-5.655%
2025-06-02	185.410	186.4300	182.9750	186.43	+0.005%	148,665	-4.881%
2025-05-30	188.780	189.5900	185.9500	186.42	-1.250%	52,134	-4.876%
2025-05-29	185.510	188.7800	185.0400	188.78	+1.878%	68,640	-6.065%
2025-05-28	187.500	187.9750	185.0400	185.30	-1.426%	28,338	-4.301%
2025-05-27	183.820	187.9900	183.5600	187.98	+3.206%	36,950	-5.665%
2025-05-23	180.000	182.2000	179.2850	182.14	-0.225%	42,893	-2.641%
2025-05-22	183.970	184.6000	181.7600	182.55	-1.923%	38,579	-2.859%
2025-05-21	190.000	191.9500	184.7400	186.13	-2.718%	58,334	-4.728%
2025-05-20	190.120	192.6500	190.0000	191.33	-0.463%	34,773	-7.317%
2025-05-19	190.680	192.6000	190.1500	192.22	-0.733%	34,660	-7.746%
2025-05-16	196.770	197.0550	192.7801	193.64	-1.460%	53,294	-8.423%
2025-05-15	192.610	197.2100	192.2617	196.51	+0.440%	59,414	-9.760%
2025-05-14	193.880	196.5100	192.9950	195.65	+0.913%	36,269	-9.364%
2025-05-13	192.270	194.9700	190.8600	193.88	+1.721%	46,343	-8.536%
2025-05-12	192.020	195.3399	189.9700	190.60	+2.716%	62,098	-6.962%
2025-05-09	183.000	187.7800	179.8700	185.56	+4.671%	54,565	-4.435%
2025-05-08	174.770	179.0950	174.7700	177.28	+1.564%	35,855	+0.028%
2025-05-07	176.310	176.7550	173.7700	174.55	-0.137%	37,971	+1.593%
2025-05-06	175.060	175.3950	173.4200	174.79	-1.126%	34,168	+1.453%
2025-05-05	176.540	179.0200	176.5400	176.78	-1.030%	22,370	+0.311%
2025-05-02	176.610	178.9000	176.6100	178.62	+2.010%	26,571	-0.722%
2025-05-01	175.640	176.5548	174.3100	175.10	-0.131%	30,883	+1.274%
2025-04-30	174.670	175.3300	172.0400	175.33	-0.590%	51,092	+1.141%
2025-04-29	174.450	177.5300	173.9700	176.37	+0.267%	33,216	+0.544%
2025-04-28	174.320	176.3800	173.9373	175.90	+0.733%	25,786	+0.813%
2025-04-25	175.000	175.0000	170.7100	174.62	-1.250%	26,453	+1.552%
2025-04-24	177.010	177.7300	175.4500	176.83	-0.028%	48,096	+0.283%
2025-04-23	179.930	184.5350	175.2000	176.88	+0.609%	44,311	+0.254%
2025-04-22	174.440	176.5100	171.4500	175.81	+2.215%	40,659	+0.865%
2025-04-21	173.420	173.5950	169.3200	172.00	-1.404%	51,962	+3.099%
2025-04-17	171.080	174.9350	169.8056	174.45	+2.083%	49,802	+1.651%
2025-04-16	169.060	171.4700	168.7100	170.89	+0.223%	30,933	+3.769%
2025-04-15	171.080	175.9800	169.8550	170.51	-0.554%	25,728	+4.000%
2025-04-14	168.210	171.9300	168.2100	171.46	+2.615%	32,745	+3.424%
2025-04-11	166.790	168.6250	162.7400	167.09	-0.399%	42,656	+6.128%
2025-04-10	171.850	172.5800	162.9100	167.76	-4.258%	57,979	+5.705%
2025-04-09	162.710	179.2600	159.6379	175.22	+5.905%	79,484	+1.204%
2025-04-08	173.260	174.0050	164.2197	165.45	-1.489%	57,450	+7.180%
2025-04-07	169.070	178.2700	165.5000	167.95	-3.754%	69,246	+5.585%
2025-04-04	172.050	177.2125	169.9000	174.50	-2.307%	62,516	+1.622%
2025-04-03	183.440	184.9500	176.5700	178.62	-6.157%	53,888	-0.722%
2025-04-02	184.500	190.8300	184.5000	190.34	+1.966%	42,068	-6.835%
2025-04-01	186.430	188.3050	185.3200	186.67	-0.448%	36,670	-5.003%
2025-03-31	186.330	190.0000	184.6200	187.51	-0.567%	72,570	-5.429%
2025-03-28	194.090	196.0800	188.2700	188.58	-2.939%	41,950	-5.966%
2025-03-27	193.540	194.8950	193.2000	194.29	+0.689%	29,152	-8.729%
2025-03-26	193.880	195.5600	191.7200	192.96	-0.439%	25,921	-8.100%
2025-03-25	194.480	197.7150	193.5200	193.81	-0.610%	26,042	-8.503%
2025-03-24	193.760	195.3380	193.2000	195.00	+1.822%	25,884	-9.062%
2025-03-21	190.500	192.3800	190.2400	191.51	-0.535%	58,473	-7.404%
2025-03-20	192.680	196.4700	191.9700	192.54	-1.160%	38,813	-7.900%
2025-03-19	193.490	196.6550	193.3900	194.80	+1.037%	32,465	-8.968%
2025-03-18	192.860	193.1900	191.2050	192.80	-0.752%	34,447	-8.024%
2025-03-17	194.000	195.1800	192.8100	194.26	-0.487%	43,733	-8.715%
2025-03-14	191.810	195.5300	190.7200	195.21	+2.322%	31,771	-9.159%
2025-03-13	192.420	193.5800	189.3100	190.78	-0.355%	31,651	-7.050%
2025-03-12	191.880	192.0000	188.9100	191.46	+0.325%	29,915	-7.380%
2025-03-11	193.430	195.6160	189.3100	190.84	-0.811%	33,975	-7.079%
2025-03-10	198.230	199.5250	191.9050	192.40	-4.169%	36,536	-7.833%
2025-03-07	202.030	202.2400	197.8200	200.77	-0.614%	38,648	-11.675%
2025-03-06	200.940	203.1150	199.1500	202.01	-0.688%	39,157	-12.217%
2025-03-05	204.710	206.7700	200.4500	203.41	-0.265%	46,681	-12.821%
2025-03-04	202.200	207.1037	201.4200	203.95	+0.310%	47,077	-13.052%
2025-03-03	208.890	210.7810	202.3900	203.32	-2.750%	41,286	-12.783%
2025-02-28	202.630	209.0700	201.9370	209.07	+3.597%	40,727	-15.182%
2025-02-27	203.000	205.5500	201.6100	201.81	-0.586%	43,963	-12.130%
2025-02-26	204.390	204.8950	202.0300	203.00	-0.456%	43,328	-12.645%
2025-02-25	207.040	208.0450	203.9300	203.93	-0.769%	42,511	-13.044%
2025-02-24	208.630	208.6300	204.3600	205.51	-1.240%	39,250	-13.712%
2025-02-21	203.600	212.2400	200.3200	208.09	+6.347%	72,894	-14.782%
2025-02-20	196.260	199.0600	194.4500	195.67	-1.386%	28,701	-9.373%
2025-02-19	197.500	198.6400	196.2400	198.42	-0.521%	23,654	-10.629%
2025-02-18	200.500	201.4550	198.3550	199.46	-0.050%	34,091	-11.095%
2025-02-14	201.030	201.4209	199.0101	199.56	-0.030%	16,478	-11.140%
2025-02-13	201.400	201.4000	198.1401	199.62	-0.533%	25,112	-11.166%
2025-02-12	198.320	201.4200	197.9400	200.69	-0.343%	43,175	-11.640%
2025-02-11	196.900	203.1043	196.9000	201.38	+1.656%	28,707	-11.943%
2025-02-10	197.930	198.4100	196.3900	198.10	+0.147%	21,048	-10.485%
2025-02-07	199.580	199.8500	196.1100	197.81	-0.907%	21,729	-10.353%
2025-02-06	199.730	200.2000	198.0969	199.62	+0.443%	26,662	-11.166%
2025-02-05	197.010	199.1900	196.0446	198.74	+0.899%	26,656	-10.773%
2025-02-04	194.030	197.5000	194.0300	196.97	+0.896%	29,871	-9.971%
2025-02-03	193.320	196.5850	192.7600	195.22	-1.294%	45,013	-9.164%
2025-01-31	198.810	199.4200	195.2400	197.78	-0.822%	30,879	-10.340%
2025-01-30	200.090	201.0300	197.5300	199.42	+0.529%	28,740	-11.077%
2025-01-29	198.370	200.2000	197.1300	198.37	-0.591%	28,954	-10.606%
2025-01-28	197.580	200.2600	197.5800	199.55	+0.418%	27,161	-11.135%
2025-01-27	195.370	199.0000	195.3700	198.72	+1.367%	33,550	-10.764%
2025-01-24	194.760	197.2900	194.7600	196.04	-0.112%	21,070	-9.544%
2025-01-23	194.840	197.5900	193.5220	196.26	+0.112%	33,095	-9.645%
2025-01-22	197.000	198.1200	195.7700	196.04	-0.315%	34,288	-9.544%
2025-01-21	195.530	197.9300	194.9100	196.66	+0.532%	32,422	-9.829%
2025-01-17	195.130	196.8600	193.4900	195.62	+1.069%	40,368	-9.350%
2025-01-16	191.130	194.2800	191.1300	193.55	+0.545%	23,843	-8.380%
2025-01-15	192.980	193.3900	191.0350	192.50	+2.617%	29,772	-7.881%
2025-01-14	185.670	188.9850	185.3650	187.59	+1.493%	37,480	-5.469%
2025-01-13	180.410	185.1500	180.4100	184.83	+1.122%	34,173	-4.058%
2025-01-10	184.400	186.0500	179.1500	182.78	-2.652%	47,652	-2.982%
2025-01-08	185.940	189.6250	184.9900	187.76	+0.471%	49,555	-5.555%
2025-01-07	191.600	192.4900	186.1300	186.88	-2.535%	40,530	-5.110%
2025-01-06	194.790	197.1800	191.5500	191.74	-1.566%	27,331	-7.515%
2025-01-03	193.460	194.9500	189.0309	194.79	+1.369%	29,459	-8.963%
2025-01-02	197.780	197.7800	192.1000	192.16	-2.432%	28,066	-7.718%
2024-12-31	197.620	198.8000	195.8600	196.95	+0.352%	32,469	-9.962%
2024-12-30	196.540	197.2400	193.8187	196.26	-0.502%	24,118	-9.645%
2024-12-27	197.270	197.9800	194.2309	197.25	-0.509%	28,303	-10.099%
2024-12-26	196.540	199.4900	188.7600	198.26	-0.146%	93,220	-10.557%
2024-12-24	196.800	198.5500	196.5300	198.55	+0.664%	13,609	-10.687%
2024-12-23	198.030	199.3700	196.1600	197.24	-1.148%	28,591	-10.094%
2024-12-20	197.460	203.1100	197.4600	199.53	+0.120%	70,155	-11.126%
2024-12-19	201.840	202.8400	198.4500	199.29	-0.060%	41,233	-11.019%
2024-12-18	209.580	210.5600	197.6800	199.41	-4.675%	54,331	-11.073%
2024-12-17	208.330	209.2300	207.4250	209.19	-0.447%	34,094	-15.230%
2024-12-16	209.460	210.6100	208.4200	210.13	-0.048%	26,884	-15.609%
2024-12-13	210.980	211.2700	208.8000	210.23	-0.544%	24,336	-15.650%
2024-12-12	216.000	216.3500	209.9460	211.38	-2.342%	39,408	-16.108%
2024-12-11	215.000	217.1400	212.6200	216.45	+2.041%	45,694	-18.073%
2024-12-10	210.510	213.4800	208.8700	212.12	+0.502%	27,107	-16.401%
2024-12-09	213.110	213.3700	210.2700	211.06	-1.282%	31,773	-15.981%
2024-12-06	213.310	214.1000	211.7900	213.80	+0.456%	38,404	-17.058%
2024-12-05	215.310	216.6700	212.7300	212.83	-1.531%	40,218	-16.680%
2024-12-04	212.630	216.1400	211.0400	216.14	+1.718%	40,978	-17.956%
2024-12-03	212.040	213.3500	211.1200	212.49	-0.221%	34,046	-16.547%
2024-12-02	212.810	213.7500	210.5144	212.96	-0.239%	30,216	-16.731%
2024-11-29	213.770	215.5950	212.0750	213.47	+1.022%	27,434	-16.930%
2024-11-27	211.960	212.4600	210.1800	211.31	-0.208%	27,437	-16.081%
2024-11-26	209.820	211.7500	207.8200	211.75	+0.379%	36,939	-16.255%
2024-11-25	207.610	213.8600	206.5100	210.95	+2.857%	54,017	-15.937%
2024-11-22	203.900	205.5000	203.6458	205.09	+0.613%	54,655	-13.536%
2024-11-21	203.180	205.0000	202.0950	203.84	+1.026%	45,434	-13.005%
2024-11-20	204.220	204.2200	201.1900	201.77	-1.638%	41,460	-12.113%
2024-11-19	204.090	205.3999	204.0900	205.13	-0.769%	45,025	-13.552%
2024-11-18	207.060	207.0900	204.9700	206.72	+0.233%	61,313	-14.217%
2024-11-15	208.920	208.9300	204.2700	206.24	-0.746%	59,839	-14.018%
2024-11-14	211.000	211.0000	207.2500	207.79	-1.208%	46,633	-14.659%
2024-11-13	214.290	214.2900	209.7900	210.33	-0.839%	37,361	-15.690%
2024-11-12	213.060	214.4250	211.0000	212.11	-0.642%	42,498	-16.397%
2024-11-11	211.300	213.9600	209.5710	213.48	+2.768%	47,691	-16.934%
2024-11-08	208.690	209.9800	206.2200	207.73	-0.669%	66,426	-14.634%
2024-11-07	211.250	211.7250	207.7100	209.13	-1.881%	58,096	-15.206%
2024-11-06	205.020	213.7300	203.2500	213.14	+10.144%	103,878	-16.801%
2024-11-05	180.600	194.3700	180.6000	193.51	+6.196%	65,721	-8.361%
2024-11-04	182.940	185.6000	180.0000	182.22	-1.161%	47,923	-2.684%
2024-11-01	185.210	185.6400	182.9400	184.36	+0.595%	63,720	-3.813%
2024-10-31	186.160	187.0000	183.2600	183.27	-1.526%	59,851	-3.241%
2024-10-30	184.580	187.5000	184.5800	186.11	+0.280%	41,955	-4.718%
2024-10-29	184.420	185.5900	183.9900	185.59	-0.220%	53,806	-4.451%
2024-10-28	184.870	186.5600	184.4500	186.00	+1.407%	28,633	-4.661%
2024-10-25	186.900	186.9000	181.8750	183.42	-1.153%	30,723	-3.320%
2024-10-24	184.590	185.5600	182.8800	185.56	+0.140%	50,334	-4.435%
2024-10-23	184.320	187.7500	184.3200	185.30	-0.617%	74,660	-4.301%
2024-10-22	181.700	186.4500	181.7000	186.45	+1.696%	64,403	-4.891%
2024-10-21	187.630	188.0000	182.2000	183.34	-2.520%	56,095	-3.278%
2024-10-18	190.050	190.0500	187.2150	188.08	-1.011%	49,931	-5.716%
2024-10-17	189.850	190.0000	187.6400	190.00	+0.132%	26,713	-6.668%
2024-10-16	188.430	191.2579	188.0038	189.75	+1.781%	38,612	-6.545%
2024-10-15	185.000	189.9500	185.0000	186.43	+0.317%	34,779	-4.881%
2024-10-14	184.870	185.8600	184.0800	185.84	+0.335%	20,643	-4.579%
2024-10-11	183.170	185.3600	183.1150	185.22	+1.374%	27,131	-4.260%
2024-10-10	182.340	183.0450	181.5000	182.71	-0.202%	25,405	-2.945%
2024-10-09	182.410	184.8800	182.3700	183.08	0.000%	26,983	-3.141%
2024-10-08	184.010	184.0100	182.3650	183.08	+0.115%	20,027	-3.141%
2024-10-07	184.290	185.3050	181.5700	182.87	-1.556%	23,997	-3.029%
2024-10-04	184.600	186.2350	183.5534	185.76	+2.032%	33,202	-4.538%
2024-10-03	180.460	182.2000	179.8300	182.06	+0.187%	41,785	-2.598%
2024-10-02	182.330	185.4400	181.7200	181.72	-0.851%	37,678	-2.416%
2024-10-01	186.260	186.2850	182.2920	183.28	-2.204%	32,318	-3.246%
2024-09-30	184.660	187.6300	183.5600	187.41	+0.839%	45,098	-5.379%
2024-09-27	186.770	187.4100	184.5500	185.85	+0.585%	38,659	-4.584%
2024-09-26	181.920	185.0200	181.4300	184.77	+2.873%	40,299	-4.027%
2024-09-25	181.450	181.6152	179.1700	179.61	-1.014%	37,594	-1.269%
2024-09-24	183.670	183.6700	181.4400	181.45	-1.552%	37,952	-2.271%
2024-09-23	183.960	185.6600	183.6900	184.31	+0.524%	25,164	-3.787%
2024-09-20	188.410	188.4100	183.1950	183.35	-2.655%	130,459	-3.283%
2024-09-19	190.750	190.7500	186.9250	188.35	+1.014%	21,774	-5.851%
2024-09-18	185.320	190.1300	182.7300	186.46	+0.583%	36,486	-4.896%
2024-09-17	188.840	189.7500	185.3600	185.38	-0.696%	41,327	-4.342%
2024-09-16	187.860	187.8600	185.7700	186.68	-0.955%	24,867	-5.009%
2024-09-13	186.910	190.0500	186.7800	188.48	+1.969%	41,751	-5.916%
2024-09-12	183.450	187.0983	182.0000	184.84	+1.399%	53,881	-4.063%
2024-09-11	181.040	182.5600	178.0000	182.29	-0.257%	37,760	-2.721%
2024-09-10	181.350	183.9800	178.8600	182.76	+0.622%	44,536	-2.971%
2024-09-09	183.330	185.8200	181.6300	181.63	-1.175%	42,945	-2.367%
2024-09-06	187.920	188.2500	183.7900	183.79	-2.239%	34,828	-3.515%
2024-09-05	190.000	190.4450	187.7400	188.00	-0.329%	26,556	-5.676%
2024-09-04	191.160	192.2800	188.4200	188.62	-1.241%	40,467	-5.986%
2024-09-03	195.150	196.4324	190.0700	190.99	-3.282%	40,884	-7.152%
2024-08-30	195.140	197.4700	194.7100	197.47	+1.023%	18,700	-10.199%
2024-08-29	196.060	198.0650	194.5998	195.47	+0.758%	40,100	-9.280%
2024-08-28	194.020	195.0400	191.4850	194.00	-0.010%	34,699	-8.593%
2024-08-27	192.630	194.8050	192.5000	194.02	+0.565%	49,348	-8.602%
2024-08-26	196.010	196.0100	192.6250	192.93	-0.669%	41,025	-8.086%
2024-08-23	190.710	197.5390	190.7100	194.23	+2.496%	37,515	-8.701%
2024-08-22	190.435	190.7100	188.7101	189.50	+0.137%	22,923	-6.422%
2024-08-21	186.640	190.5100	185.7200	189.24	+1.594%	48,233	-6.294%
2024-08-20	186.410	187.0600	185.3600	186.27	-0.682%	27,946	-4.799%
2024-08-19	185.420	187.5900	185.4200	187.55	+1.974%	38,668	-5.449%
2024-08-16	181.970	184.7600	181.9700	183.92	+0.933%	34,543	-3.583%
2024-08-15	185.150	186.2000	182.0300	182.22	+0.774%	31,877	-2.684%
2024-08-14	180.460	182.2300	180.0800	180.82	+0.775%	25,037	-1.930%
2024-08-13	180.170	180.1700	178.1000	179.43	+0.713%	42,787	-1.170%
2024-08-12	176.460	178.1600	174.4600	178.16	+1.916%	49,645	-0.466%
2024-08-09	178.380	178.3800	173.9100	174.81	-2.215%	51,240	+1.442%
2024-08-08	177.280	179.6700	175.8378	178.77	+1.840%	31,744	-0.806%
2024-08-07	178.190	182.4300	175.4000	175.54	-0.403%	79,082	+1.020%
2024-08-06	185.520	186.9100	174.6200	176.25	-6.000%	135,997	+0.613%
2024-08-05	188.330	188.8800	180.6700	187.50	-3.742%	76,253	-5.424%
2024-08-02	194.460	195.5200	191.2100	194.79	-1.829%	34,752	-8.963%
2024-08-01	205.810	205.8100	196.7350	198.42	-3.782%	46,217	-10.629%
2024-07-31	207.690	209.8900	205.4700	206.22	+0.034%	45,744	-14.009%
2024-07-30	206.840	210.0200	206.1500	206.15	-0.097%	29,941	-13.980%
2024-07-29	210.150	212.0950	205.7700	206.35	-4.104%	70,932	-14.063%
2024-07-26	215.940	216.4100	212.5400	215.18	+1.171%	48,346	-17.590%
2024-07-25	208.000	217.5999	208.0000	212.69	+2.694%	49,725	-16.625%
2024-07-24	214.440	215.7700	207.0700	207.11	-3.652%	51,198	-14.379%
2024-07-23	209.420	216.0100	207.5800	214.96	+2.430%	51,046	-17.506%
2024-07-22	209.820	212.0100	207.2500	209.86	-0.005%	57,119	-15.501%
2024-07-19	211.450	211.5600	209.3750	209.87	-0.710%	35,078	-15.505%
2024-07-18	212.160	215.9050	209.5900	211.37	-0.569%	51,843	-16.104%
2024-07-17	208.990	213.6500	208.5600	212.58	+0.549%	67,563	-16.582%
2024-07-16	205.610	211.8800	205.5200	211.42	+3.455%	60,531	-16.124%
2024-07-15	202.100	205.3900	200.2900	204.36	+2.211%	58,878	-13.227%
2024-07-12	196.990	202.1300	196.6900	199.94	+2.297%	75,397	-11.308%
2024-07-11	190.760	196.1600	188.6500	195.45	+4.090%	68,094	-9.271%
2024-07-10	183.000	187.7700	183.0000	187.77	+2.562%	33,986	-5.560%
2024-07-09	180.750	183.2400	180.4300	183.08	+0.999%	27,461	-3.141%
2024-07-08	183.000	185.6800	181.2700	181.27	-0.149%	54,926	-2.174%
2024-07-05	181.340	182.9900	180.5250	181.54	+0.039%	43,169	-2.319%
2024-07-03	183.000	184.3200	181.2500	181.47	-0.613%	21,755	-2.281%
2024-07-02	180.280	182.9900	180.2800	182.59	+0.689%	31,467	-2.881%
2024-07-01	180.460	182.9300	179.0000	181.34	+0.288%	57,062	-2.211%
2024-06-28	180.030	181.8100	177.5800	180.82	+1.430%	273,556	-1.930%
2024-06-27	178.290	179.8200	176.6100	178.27	+0.604%	44,162	-0.527%
2024-06-26	175.120	178.1800	173.6900	177.20	+0.323%	46,152	+0.073%
2024-06-25	178.710	179.1000	175.9900	176.63	-0.875%	44,762	+0.396%
2024-06-24	175.840	178.8400	175.2700	178.19	+2.080%	51,886	-0.483%
2024-06-21	174.740	176.0900	174.1900	174.56	-0.034%	81,466	+1.587%
2024-06-20	173.900	176.6300	172.7600	174.62	-0.063%	47,906	+1.552%
2024-06-18	174.500	176.9800	173.4500	174.73	+0.379%	42,473	+1.488%
2024-06-17	169.400	174.1500	169.1800	174.07	+2.720%	30,971	+1.873%
2024-06-14	169.570	170.5294	169.1700	169.46	-2.255%	24,863	+4.644%
2024-06-13	173.170	173.9100	171.3200	173.37	-0.642%	34,870	+2.284%
2024-06-12	175.290	178.3650	174.2400	174.49	+2.286%	40,706	+1.628%
2024-06-11	170.850	171.3300	169.2400	170.59	-0.560%	31,172	+3.951%
2024-06-10	172.660	173.0200	170.1200	171.55	-1.482%	47,884	+3.369%
2024-06-07	173.310	174.2300	171.9200	174.13	-0.212%	41,199	+1.838%
2024-06-06	176.360	176.3600	173.5400	174.50	-0.756%	36,522	+1.622%
2024-06-05	174.900	175.9400	171.9050	175.83	+1.226%	35,218	+0.853%
2024-06-04	173.790	175.2350	172.8200	173.70	-0.947%	31,477	+2.090%
2024-06-03	175.000	176.1200	173.9200	175.36	+0.395%	35,368	+1.123%
2024-05-31	176.150	176.1500	173.2500	174.67	-0.535%	54,842	+1.523%
2024-05-30	173.060	175.7200	172.7600	175.61	+2.140%	57,841	+0.979%
2024-05-29	171.950	173.5600	171.4000	171.93	-1.042%	37,857	+3.141%
2024-05-28	177.090	177.0900	172.8400	173.74	-1.149%	39,998	+2.066%
2024-05-24	175.790	176.2700	174.8508	175.76	+0.624%	26,409	+0.893%
2024-05-23	176.160	176.1600	172.8672	174.67	-0.857%	41,314	+1.523%
2024-05-22	179.330	179.9900	176.0900	176.18	-2.247%	35,955	+0.653%
2024-05-21	179.000	180.5400	178.1800	180.23	+0.317%	36,280	-1.609%
2024-05-20	181.850	182.0000	179.2700	179.66	-1.199%	44,232	-1.297%
2024-05-17	182.320	182.4900	181.3050	181.84	+0.243%	27,167	-2.480%
2024-05-16	182.840	182.8400	180.0834	181.40	-0.554%	29,321	-2.244%
2024-05-15	182.240	182.9750	180.7700	182.41	+0.868%	45,803	-2.785%
2024-05-14	179.040	180.9000	177.7850	180.84	+2.459%	44,119	-1.941%
2024-05-13	181.200	181.2000	176.3400	176.50	-1.671%	37,546	+0.470%
2024-05-10	178.110	180.4000	178.1100	179.50	+0.690%	34,598	-1.209%
2024-05-09	179.090	180.2790	176.6800	178.27	-0.413%	37,512	-0.527%
2024-05-08	171.230	179.3900	171.2300	179.01	+3.325%	86,001	-0.938%
2024-05-07	184.620	185.6404	173.2400	173.25	-6.473%	98,391	+2.355%
2024-05-06	186.440	191.4000	185.0000	185.24	-4.624%	70,438	-4.270%
2024-05-03	195.000	196.8299	193.3800	194.22	+0.450%	32,468	-8.696%
2024-05-02	191.840	194.1098	190.9100	193.35	+1.827%	29,198	-8.285%
2024-05-01	187.800	192.6000	185.3601	189.88	+2.015%	41,893	-6.609%
2024-04-30	189.700	189.7000	186.0000	186.13	-1.830%	38,169	-4.728%
2024-04-29	190.600	193.0080	189.6000	189.60	-0.749%	47,003	-6.472%
2024-04-26	190.100	192.7600	187.8000	191.03	+1.026%	31,860	-7.172%
2024-04-25	188.410	189.5499	186.5100	189.09	-0.652%	33,746	-6.219%
2024-04-24	189.610	190.9100	186.8000	190.33	-0.309%	33,242	-6.830%
2024-04-23	188.880	191.5790	188.7100	190.92	+2.513%	43,400	-7.118%
2024-04-22	183.980	187.1300	183.8300	186.24	+1.632%	42,365	-4.784%
2024-04-19	180.020	183.8600	180.0200	183.25	+1.602%	31,447	-3.231%
2024-04-18	179.840	181.4400	179.4300	180.36	+0.250%	36,074	-1.680%
2024-04-17	179.730	180.8800	178.6600	179.91	+1.466%	43,508	-1.434%
2024-04-16	178.770	179.3000	176.8400	177.31	-1.115%	41,427	+0.011%
2024-04-15	181.910	184.0000	179.0600	179.31	-1.429%	41,195	-1.104%
2024-04-12	182.970	184.5000	180.7600	181.91	-1.867%	35,425	-2.518%
2024-04-11	183.600	185.5400	182.3300	185.37	+0.488%	41,266	-4.337%
2024-04-10	186.390	187.2600	182.1000	184.47	-3.196%	53,361	-3.871%
2024-04-09	189.470	193.3150	188.2900	190.56	+0.729%	48,484	-6.943%
2024-04-08	188.410	189.3600	186.9000	189.18	+1.301%	32,663	-6.264%
2024-04-05	184.000	187.1300	183.9300	186.75	+1.434%	44,822	-5.044%
2024-04-04	188.830	190.0100	182.4600	184.11	-1.503%	53,262	-3.683%
2024-04-03	186.880	189.7300	186.6400	186.92	-0.728%	40,588	-5.131%
2024-04-02	189.510	189.5100	187.4000	188.29	-1.553%	48,901	-5.821%
2024-04-01	196.880	197.0100	190.8900	191.26	-2.855%	48,761	-7.283%
2024-03-28	195.250	196.8900	193.2500	196.88	+0.902%	83,351	-9.930%
2024-03-27	191.660	195.5200	190.7300	195.12	+2.695%	47,333	-9.117%
2024-03-26	191.470	191.4700	188.0800	190.00	-0.016%	44,593	-6.668%
2024-03-25	190.100	191.9700	189.5950	190.03	+0.237%	46,588	-6.683%
2024-03-22	193.280	193.2800	188.6900	189.58	-1.276%	35,855	-6.462%
2024-03-21	191.890	193.9000	190.6850	192.03	+0.073%	71,765	-7.655%
2024-03-20	185.670	192.6700	185.5000	191.89	+2.923%	47,106	-7.588%
2024-03-19	182.820	187.5500	182.8200	186.44	+0.838%	38,299	-4.886%
2024-03-18	187.770	188.6500	184.0400	184.89	-1.785%	75,175	-4.089%
2024-03-15	184.160	189.7100	184.1600	188.25	+1.790%	332,646	-5.801%
2024-03-14	192.580	192.5800	184.0000	184.94	-4.646%	78,130	-4.115%
2024-03-13	191.050	195.1000	190.7300	193.95	+1.406%	79,834	-8.569%
2024-03-12	187.910	191.2700	186.8550	191.26	+1.583%	77,568	-7.283%
2024-03-11	185.160	189.5350	185.1600	188.28	+1.685%	55,646	-5.816%
2024-03-08	183.730	185.8300	183.2500	185.16	+1.491%	62,603	-4.229%
2024-03-07	183.020	184.8100	181.6400	182.44	+0.446%	97,585	-2.801%
2024-03-06	192.010	194.4400	181.2000	181.63	-8.517%	242,084	-2.367%
2024-03-05	192.950	199.4000	192.9500	198.54	+1.962%	91,893	-10.683%
2024-03-04	182.690	197.9800	182.5300	194.72	+7.491%	165,726	-8.931%
2024-03-01	178.090	182.2400	176.7501	181.15	+1.275%	85,954	-2.109%
2024-02-29	178.010	179.4100	175.8500	178.87	+1.822%	102,411	-0.861%
2024-02-28	179.410	180.5500	175.6700	175.67	-2.762%	75,538	+0.945%
2024-02-27	180.210	181.2800	178.0350	180.66	+1.866%	78,423	-1.843%
2024-02-26	179.310	181.7899	175.2500	177.35	-1.778%	124,972	-0.011%
2024-02-23	190.990	192.0000	178.4100	180.56	-3.247%	158,521	-1.789%
2024-02-22	184.990	187.6750	184.9900	186.62	+0.848%	70,256	-4.978%
2024-02-21	184.580	185.5600	183.1100	185.05	+0.217%	77,971	-4.172%
2024-02-20	182.890	184.9300	182.8900	184.65	-0.189%	48,756	-3.964%
2024-02-16	186.220	187.6400	184.7100	185.00	-1.726%	80,665	-4.146%
2024-02-15	185.280	189.2700	184.9000	188.25	+2.416%	86,103	-5.801%
2024-02-14	182.600	184.1700	180.4200	183.81	+1.620%	83,180	-3.525%
2024-02-13	182.080	184.4455	178.0000	180.88	-3.453%	100,979	-1.963%
2024-02-12	184.560	188.8300	184.3000	187.35	+1.821%	56,272	-5.348%
2024-02-09	182.300	185.4625	181.7200	184.00	+1.333%	61,061	-3.625%
2024-02-08	181.940	183.3380	181.0800	181.58	-0.542%	54,853	-2.341%
2024-02-07	185.000	185.3000	181.3700	182.57	-1.907%	42,742	-2.870%
2024-02-06	186.910	189.0300	185.7400	186.12	-0.731%	49,002	-4.723%
2024-02-05	185.910	188.3650	184.7200	187.49	-0.425%	46,763	-5.419%
2024-02-02	186.680	190.9800	186.6800	188.29	-0.191%	41,303	-5.821%
2024-02-01	186.470	188.9500	182.6200	188.65	+1.267%	91,889	-6.001%
2024-01-31	193.000	193.0000	185.9900	186.29	-3.457%	51,505	-4.810%
2024-01-30	190.710	193.0200	190.2000	192.96	+0.647%	25,131	-8.100%
2024-01-29	189.280	192.0300	187.9700	191.72	+1.348%	47,393	-7.506%
2024-01-26	187.910	189.2000	187.8550	189.17	+1.096%	29,932	-6.259%
2024-01-25	186.570	187.4200	183.7200	187.12	+1.734%	41,431	-5.232%
2024-01-24	187.600	188.2800	183.9200	183.93	-1.383%	37,013	-3.588%
2024-01-23	189.620	189.6200	185.6701	186.51	-1.029%	48,965	-4.922%
2024-01-22	187.310	189.5400	187.3100	188.45	+1.519%	47,007	-5.901%
2024-01-19	184.250	186.2500	182.5000	185.63	+1.398%	47,417	-4.471%