Dark

AAL
American Airlines Group Inc.
stock NASDAQ

At Close

Nov 26, 2025 3:59:57 PM EST

13.93USD+3.378%(+0.46)64,193,160

13.92Bid 13.93Ask 0.01Spread

Pre-market

Nov 26, 2025 9:28:30 AM EST

13.54USD+0.520%(+0.07)184,682

After-hours

Nov 26, 2025 4:52:30 PM EST

13.97USD+0.356%(+0.05)80,914

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-26	13.5100	14.1000	13.460000	13.9300	+3.415%	64,193,160	0.000%
2025-11-25	13.1400	13.7900	13.140000	13.4700	+2.746%	67,240,198	+3.415%
2025-11-24	13.0200	13.2000	12.810000	13.1100	+1.786%	51,118,871	+6.255%
2025-11-21	12.3400	13.0600	12.320000	12.8800	+5.229%	64,823,162	+8.152%
2025-11-20	12.5200	12.8100	12.230000	12.2400	-0.730%	57,759,280	+13.807%
2025-11-19	12.5800	12.6550	12.145000	12.3300	-0.243%	53,944,085	+12.976%
2025-11-18	12.2200	12.4600	12.110000	12.3600	+0.162%	46,492,887	+12.702%
2025-11-17	12.7600	12.7800	12.250000	12.3400	-3.292%	43,045,327	+12.885%
2025-11-14	12.7800	12.9700	12.700000	12.7600	-2.372%	32,782,205	+9.169%
2025-11-13	13.3200	13.5025	13.000000	13.0700	-2.897%	38,615,879	+6.580%
2025-11-12	13.1000	13.5300	13.020000	13.4600	+3.618%	46,029,187	+3.492%
2025-11-11	13.3000	13.3600	12.950000	12.9900	-2.404%	41,261,586	+7.236%
2025-11-10	13.8700	14.0500	13.270000	13.3100	-2.491%	53,858,388	+4.658%
2025-11-07	12.8000	13.7700	12.750100	13.6500	+3.802%	69,622,713	+2.051%
2025-11-06	13.3500	13.5500	12.950000	13.1500	-2.012%	67,160,851	+5.932%
2025-11-05	12.7550	13.5400	12.750000	13.4200	+6.087%	61,167,628	+3.800%
2025-11-04	13.0600	13.2050	12.530000	12.6500	-5.172%	58,509,130	+10.119%
2025-11-03	13.0900	13.5000	12.980000	13.3400	+1.599%	54,052,140	+4.423%
2025-10-31	12.7200	13.1400	12.640000	13.1300	+2.739%	44,811,213	+6.093%
2025-10-30	12.7900	13.1550	12.700000	12.7800	-1.465%	53,799,351	+8.998%
2025-10-29	12.7200	13.0000	12.640000	12.9700	+2.046%	45,282,677	+7.402%
2025-10-28	13.4500	13.4600	12.650000	12.7100	-5.220%	53,804,154	+9.599%
2025-10-27	13.7750	13.8500	13.340000	13.4100	-2.685%	53,287,508	+3.878%
2025-10-24	13.0000	13.8900	12.900000	13.7800	+7.909%	94,348,487	+1.089%
2025-10-23	12.7400	13.0400	12.350000	12.7700	+5.624%	91,013,202	+9.084%
2025-10-22	12.2700	12.3250	11.990000	12.0900	-2.105%	58,320,099	+15.219%
2025-10-21	12.1800	12.4000	12.080000	12.3500	+1.479%	38,279,130	+12.794%
2025-10-20	11.9300	12.2400	11.871200	12.1700	+2.614%	39,206,527	+14.462%
2025-10-17	11.8600	12.0200	11.830000	11.8600	-0.252%	34,776,331	+17.454%
2025-10-16	12.5500	12.5650	11.720000	11.8900	-4.880%	63,933,244	+17.157%
2025-10-15	12.2350	12.5200	12.150000	12.5000	+2.543%	52,091,808	+11.440%
2025-10-14	11.5900	12.2800	11.520000	12.1900	+3.833%	64,417,222	+14.274%
2025-10-13	11.6350	11.8577	11.630000	11.7400	+1.910%	44,005,463	+18.654%
2025-10-10	11.7000	12.0551	11.420000	11.5200	-0.861%	72,653,462	+20.920%
2025-10-09	12.4400	12.5000	11.510000	11.6200	-1.609%	101,536,285	+19.880%
2025-10-08	11.7000	12.0300	11.560000	11.8100	+1.286%	64,073,694	+17.951%
2025-10-07	11.9350	11.9700	11.520000	11.6600	-1.437%	61,899,122	+19.468%
2025-10-06	11.6500	11.8800	11.435000	11.8300	+2.159%	93,101,324	+17.751%
2025-10-03	11.5300	11.6300	11.370000	11.5800	+1.312%	76,751,064	+20.294%
2025-10-02	11.3600	11.6000	11.290000	11.4300	+1.420%	77,782,206	+21.872%
2025-10-01	11.2500	11.3900	11.160000	11.2700	+0.267%	81,132,841	+23.602%
2025-09-30	11.4200	11.4600	11.070000	11.2400	-1.230%	92,462,358	+23.932%
2025-09-29	11.4000	11.5100	11.190000	11.3800	+0.619%	92,618,226	+22.408%
2025-09-26	11.4500	11.5100	11.260000	11.3100	-0.702%	82,480,516	+23.165%
2025-09-25	11.7950	11.8000	11.360000	11.3900	-4.606%	101,250,825	+22.300%
2025-09-24	12.2200	12.2600	11.940000	11.9400	-2.051%	90,095,838	+16.667%
2025-09-23	12.3800	12.4900	12.190000	12.1900	-1.135%	73,074,316	+14.274%
2025-09-22	12.3800	12.4250	12.000000	12.3300	-0.964%	94,808,806	+12.976%
2025-09-19	12.6500	12.6700	12.310000	12.4500	-1.033%	80,623,165	+11.888%
2025-09-18	12.5900	12.6250	12.470000	12.5800	+0.801%	112,649,053	+10.731%
2025-09-17	12.4350	12.8200	12.360000	12.4800	+0.564%	107,200,007	+11.619%
2025-09-16	12.6000	12.6150	12.163600	12.4100	-0.958%	91,199,217	+12.248%
2025-09-15	12.9400	12.9600	12.480000	12.5300	-2.943%	100,888,780	+11.173%
2025-09-12	12.9900	13.2300	12.890000	12.9100	-0.309%	86,688,408	+7.901%
2025-09-11	12.9500	13.0900	12.610000	12.9500	+1.014%	105,705,462	+7.568%
2025-09-10	12.7600	13.1000	12.635000	12.8200	+0.470%	87,363,357	+8.658%
2025-09-09	12.9400	12.9900	12.640000	12.7600	-1.467%	65,458,833	+9.169%
2025-09-08	13.0700	13.2200	12.890000	12.9500	-0.994%	90,099,574	+7.568%
2025-09-05	12.9200	13.2800	12.810000	13.0800	+1.711%	90,367,765	+6.498%
2025-09-04	13.4700	13.6600	12.850000	12.8600	-4.315%	81,506,006	+8.320%
2025-09-03	13.4500	14.0100	13.400000	13.4400	+0.373%	82,605,945	+3.646%
2025-09-02	13.2600	13.5150	12.940000	13.3900	+0.150%	93,846,253	+4.033%
2025-08-29	13.2500	13.3900	13.143200	13.3700	+0.906%	69,403,134	+4.188%
2025-08-28	13.2200	13.3500	13.060000	13.2500	+0.914%	66,938,043	+5.132%
2025-08-27	13.1300	13.3600	13.035000	13.1300	-0.152%	52,985,615	+6.093%
2025-08-26	13.0050	13.1700	12.880000	13.1500	+1.154%	61,358,465	+5.932%
2025-08-25	13.2700	13.3199	12.880000	13.0000	-4.059%	76,115,708	+7.154%
2025-08-22	12.5800	13.5800	12.580000	13.5500	+7.796%	63,154,021	+2.804%
2025-08-21	12.7100	12.7381	12.480000	12.5700	-1.797%	62,854,141	+10.819%
2025-08-20	13.0550	13.1550	12.750000	12.8000	-3.177%	66,701,112	+8.828%
2025-08-19	13.2600	13.3799	13.110000	13.2200	+0.380%	57,901,493	+5.371%
2025-08-18	13.1200	13.3300	13.045000	13.1700	0.000%	52,979,598	+5.771%
2025-08-15	12.8900	13.1900	12.855000	13.1700	+2.730%	49,638,811	+5.771%
2025-08-14	12.9200	12.9353	12.660000	12.8200	-2.212%	58,323,116	+8.658%
2025-08-13	12.9650	13.2200	12.740000	13.1100	+1.002%	64,807,836	+6.255%
2025-08-12	11.7800	13.0200	11.770000	12.9800	+12.090%	114,968,265	+7.319%
2025-08-11	11.6000	11.7600	11.550000	11.5800	-0.344%	51,215,266	+20.294%
2025-08-08	11.7800	11.8081	11.560000	11.6200	-0.938%	42,444,681	+19.880%
2025-08-07	11.7900	11.8000	11.590000	11.7300	-0.085%	47,172,456	+18.755%
2025-08-06	11.5900	11.7800	11.480000	11.7400	+0.859%	60,394,593	+18.654%
2025-08-05	11.3000	11.6900	11.130000	11.6400	+3.283%	65,277,201	+19.674%
2025-08-04	11.1000	11.3050	11.070000	11.2700	+2.176%	70,570,611	+23.602%
2025-08-01	11.2100	11.2139	10.900000	11.0300	-4.003%	71,614,740	+26.292%
2025-07-31	11.4700	11.6400	11.360000	11.4900	-0.174%	84,750,983	+21.236%
2025-07-30	11.4300	11.6300	11.310000	11.5100	+0.788%	73,201,190	+21.025%
2025-07-29	11.6100	11.6400	11.380000	11.4200	-1.382%	71,092,101	+21.979%
2025-07-28	11.5000	11.6300	11.400000	11.5800	+0.696%	70,184,267	+20.294%
2025-07-25	11.5500	11.7000	11.460000	11.5000	+0.349%	63,485,351	+21.130%
2025-07-24	11.7900	11.8400	11.330000	11.4600	-9.621%	120,265,673	+21.553%
2025-07-23	12.5500	12.7900	12.520000	12.6800	+1.440%	75,685,375	+9.858%
2025-07-22	12.3300	12.5500	12.180000	12.5000	+1.461%	54,783,199	+11.440%
2025-07-21	12.5800	12.6253	12.310000	12.3200	-1.519%	50,840,965	+13.068%
2025-07-18	12.5200	12.5900	12.200000	12.5100	+0.482%	70,423,474	+11.351%
2025-07-17	12.6000	12.9500	12.350000	12.4500	+1.467%	88,948,410	+11.888%
2025-07-16	12.2900	12.3400	11.910000	12.2700	+0.822%	67,256,518	+13.529%
2025-07-15	12.4500	12.5000	12.150000	12.1700	-1.696%	58,482,155	+14.462%
2025-07-14	12.2400	12.4100	12.130000	12.3800	+1.309%	59,159,162	+12.520%
2025-07-11	12.8150	12.9050	12.200000	12.2200	-5.564%	83,964,137	+13.993%
2025-07-10	12.2950	13.1800	12.130000	12.9400	+12.718%	148,906,640	+7.651%
2025-07-09	11.7100	11.8800	11.390000	11.4800	-0.864%	67,085,332	+21.341%
2025-07-08	11.7300	11.9000	11.550000	11.5800	-0.086%	51,605,672	+20.294%
2025-07-07	11.5900	11.9700	11.440000	11.5900	-0.855%	53,396,347	+20.190%
2025-07-03	11.7250	11.9300	11.665000	11.6900	+0.516%	30,316,520	+19.162%
2025-07-02	11.5300	11.7900	11.425000	11.6300	+0.955%	41,694,321	+19.776%
2025-07-01	11.1850	11.7100	11.160000	11.5200	+2.674%	50,295,856	+20.920%
2025-06-30	11.3000	11.3295	11.180000	11.2200	-0.532%	31,253,977	+24.153%
2025-06-27	11.1850	11.4600	11.140000	11.2800	+1.348%	45,533,250	+23.493%
2025-06-26	11.1400	11.2800	11.120000	11.1300	+0.633%	40,538,274	+25.157%
2025-06-25	11.4300	11.4500	10.950000	11.0600	-2.726%	41,413,377	+25.949%
2025-06-24	11.2350	11.4600	11.100000	11.3700	+4.312%	65,028,794	+22.515%
2025-06-23	10.5000	11.0100	10.260000	10.9000	+2.637%	79,689,239	+27.798%
2025-06-20	10.7100	10.7900	10.500000	10.6200	+0.378%	58,305,811	+31.168%
2025-06-18	10.5550	10.7700	10.530000	10.5800	+0.189%	58,092,227	+31.664%
2025-06-17	10.7000	10.8500	10.440000	10.5600	-3.119%	58,306,123	+31.913%
2025-06-16	10.5800	10.9300	10.450000	10.9000	+5.111%	59,498,377	+27.798%
2025-06-13	10.3220	10.6500	10.300000	10.3700	-4.862%	72,781,103	+34.330%
2025-06-12	10.8800	10.9648	10.680000	10.9000	-1.447%	54,941,204	+27.798%
2025-06-11	11.9500	11.9500	10.990000	11.0600	-6.588%	72,896,722	+25.949%
2025-06-10	11.8100	11.9698	11.680000	11.8400	+0.680%	41,825,128	+17.652%
2025-06-09	11.8900	11.9500	11.744700	11.7600	-0.170%	40,469,707	+18.452%
2025-06-06	11.4800	11.8000	11.420000	11.7800	+4.525%	49,800,018	+18.251%
2025-06-05	11.3400	11.5100	11.220000	11.2700	-1.313%	50,738,556	+23.602%
2025-06-04	11.5200	11.5800	11.320000	11.4200	-0.436%	43,233,740	+21.979%
2025-06-03	11.3300	11.5300	11.210000	11.4700	+0.791%	46,029,192	+21.447%
2025-06-02	11.3000	11.3900	11.030000	11.3800	-0.263%	49,599,152	+22.408%
2025-05-30	11.3000	11.4700	11.190000	11.4100	+0.088%	62,937,838	+22.086%
2025-05-29	11.6350	11.6700	11.310000	11.4000	-0.262%	61,339,535	+22.193%
2025-05-28	11.7000	11.7400	11.390000	11.4300	-1.804%	61,811,821	+21.872%
2025-05-27	11.4000	11.8000	11.370000	11.6400	+4.021%	69,634,243	+19.674%
2025-05-23	11.0600	11.2800	11.020000	11.1900	-1.842%	46,775,795	+24.486%
2025-05-22	11.2400	11.5600	11.183283	11.4000	+1.423%	50,411,195	+22.193%
2025-05-21	11.4600	11.5600	11.190000	11.2400	-3.519%	59,079,060	+23.932%
2025-05-20	11.8300	11.9600	11.565000	11.6500	-1.771%	44,004,659	+19.571%
2025-05-19	11.6800	11.9250	11.500000	11.8600	0.000%	43,362,657	+17.454%
2025-05-16	11.7700	11.9800	11.670000	11.8600	+0.850%	47,090,967	+17.454%
2025-05-15	11.8500	11.8700	11.465000	11.7600	-0.676%	55,977,261	+18.452%
2025-05-14	12.2350	12.4450	11.820000	11.8400	-3.740%	74,014,683	+17.652%
2025-05-13	11.7700	12.3850	11.740000	12.3000	+5.398%	86,366,797	+13.252%
2025-05-12	11.9250	12.1000	11.490000	11.6700	+5.041%	82,034,255	+19.366%
2025-05-09	11.1050	11.2300	10.930000	11.1100	+0.725%	59,559,335	+25.383%
2025-05-08	10.7950	11.2000	10.670000	11.0300	+4.451%	57,688,299	+26.292%
2025-05-07	10.5000	10.6800	10.440700	10.5600	+1.246%	41,337,189	+31.913%
2025-05-06	10.4300	10.5900	10.380000	10.4300	-2.158%	59,433,089	+33.557%
2025-05-05	10.4200	10.9800	10.400000	10.6600	+1.331%	82,200,004	+30.675%
2025-05-02	10.2500	10.6900	10.250000	10.5200	+4.885%	75,045,140	+32.414%
2025-05-01	10.0300	10.2200	9.980000	10.0300	+0.804%	52,500,967	+38.883%
2025-04-30	9.6400	9.9900	9.480000	9.9500	+0.505%	67,952,597	+40.000%
2025-04-29	9.7500	9.9400	9.640000	9.9000	+0.508%	60,906,811	+40.707%
2025-04-28	9.7600	10.0100	9.680000	9.8500	+1.026%	57,809,330	+41.421%
2025-04-25	9.5900	9.8400	9.495000	9.7500	+1.457%	65,137,090	+42.872%
2025-04-24	9.4100	9.6800	9.210000	9.6100	+3.112%	70,563,299	+44.953%
2025-04-23	9.8200	10.0300	9.310000	9.3200	+0.107%	102,486,905	+49.464%
2025-04-22	9.1850	9.3300	9.040000	9.3100	+2.646%	62,418,685	+49.624%
2025-04-21	9.3000	9.3200	8.960000	9.0700	-4.123%	60,044,762	+53.583%
2025-04-17	9.4100	9.5600	9.290000	9.4600	+0.425%	53,589,243	+47.252%
2025-04-16	9.9200	9.9600	9.270000	9.4200	-4.365%	71,227,557	+47.877%
2025-04-15	9.5850	9.9700	9.585000	9.8500	+2.818%	66,123,809	+41.421%
2025-04-14	9.9650	9.9700	9.430000	9.5800	-0.931%	62,460,026	+45.407%
2025-04-11	9.5100	9.7000	9.300000	9.6700	+1.682%	53,220,939	+44.054%
2025-04-10	10.5300	10.6600	9.440000	9.5100	-14.478%	84,127,702	+46.477%
2025-04-09	9.1300	11.2300	9.085000	11.1200	+22.602%	133,951,304	+25.270%
2025-04-08	10.0500	10.0700	8.920000	9.0700	-6.591%	81,034,656	+53.583%
2025-04-07	9.0100	10.2200	9.000000	9.7100	+2.643%	74,435,396	+43.460%
2025-04-04	9.2200	9.5800	8.500000	9.4600	-0.473%	110,347,972	+47.252%
2025-04-03	9.9750	9.9800	9.500000	9.5050	-10.246%	77,083,235	+46.554%
2025-04-02	10.1100	10.6400	10.100000	10.5900	+2.816%	64,334,492	+31.539%
2025-04-01	10.3000	10.3600	9.920000	10.3000	-2.370%	74,551,390	+35.243%
2025-03-31	10.4100	10.6800	10.060000	10.5500	-1.402%	66,955,084	+32.038%
2025-03-28	11.0600	11.1500	10.650000	10.7000	-3.950%	59,697,679	+30.187%
2025-03-27	11.3200	11.3500	11.090000	11.1400	-2.622%	53,377,925	+25.045%
2025-03-26	11.5450	11.5500	11.300000	11.4400	-0.608%	46,223,692	+21.766%
2025-03-25	11.9500	12.0700	11.460000	11.5100	-2.705%	57,297,716	+21.025%
2025-03-24	11.5600	11.9000	11.540000	11.8300	+3.863%	43,879,348	+17.751%
2025-03-21	11.0700	11.4100	10.965000	11.3900	+1.155%	46,816,727	+22.300%
2025-03-20	11.3550	11.4400	11.205000	11.2600	-1.916%	43,027,801	+23.712%
2025-03-19	11.1300	11.5800	11.100000	11.4800	+3.704%	66,892,758	+21.341%
2025-03-18	11.1700	11.3200	11.010000	11.0700	-2.208%	46,860,540	+25.836%
2025-03-17	10.8800	11.4700	10.830000	11.3200	+4.140%	64,139,752	+23.057%
2025-03-14	10.8700	10.8850	10.550000	10.8700	+1.874%	61,878,110	+28.151%
2025-03-13	10.9850	11.0900	10.470000	10.6700	-2.379%	95,113,018	+30.553%
2025-03-12	11.5500	11.6100	10.890000	10.9300	-4.625%	98,141,628	+27.447%
2025-03-11	12.5000	12.5400	11.430000	11.4600	-8.320%	109,897,074	+21.553%
2025-03-10	12.7200	12.7500	12.110000	12.5000	-4.068%	83,301,395	+11.440%
2025-03-07	13.1300	13.1800	12.580000	13.0300	-1.660%	76,565,723	+6.907%
2025-03-06	13.8200	13.9300	13.200100	13.2500	-5.962%	57,921,911	+5.132%
2025-03-05	13.5100	14.2300	13.490000	14.0900	+5.543%	56,097,559	-1.136%
2025-03-04	13.5200	13.6500	13.015000	13.3500	-3.749%	70,894,421	+4.345%
2025-03-03	14.3600	14.5550	13.770000	13.8700	-3.345%	55,165,105	+0.433%
2025-02-28	14.5650	14.7499	14.270000	14.3500	-1.239%	49,194,960	-2.927%
2025-02-27	15.1200	15.1500	14.210000	14.5300	-4.282%	56,474,496	-4.129%
2025-02-26	15.4700	15.6600	15.170000	15.1800	+0.330%	42,426,093	-8.235%
2025-02-25	15.3700	15.3700	14.800000	15.1300	-1.176%	48,170,789	-7.931%
2025-02-24	15.3800	15.5200	15.210000	15.3100	+0.525%	41,509,492	-9.014%
2025-02-21	15.9300	16.0700	15.090000	15.2300	-3.972%	55,485,494	-8.536%
2025-02-20	15.9550	16.0950	15.570000	15.8600	-0.875%	32,597,555	-12.169%
2025-02-19	16.0000	16.1450	15.800000	16.0000	-0.498%	24,373,767	-12.938%
2025-02-18	15.8800	16.3200	15.850000	16.0800	+0.689%	27,725,325	-13.371%
2025-02-14	15.8350	15.9800	15.640000	15.9700	+1.461%	28,902,594	-12.774%
2025-02-13	16.3600	16.5000	15.475000	15.7400	-3.198%	41,425,972	-11.499%
2025-02-12	16.3800	16.6000	16.140000	16.2600	-0.914%	24,517,007	-14.330%
2025-02-11	16.4300	16.5600	16.134800	16.4100	-1.264%	28,877,802	-15.113%
2025-02-10	17.2000	17.2000	16.560000	16.6200	-3.203%	26,863,154	-16.185%
2025-02-07	17.0700	17.4000	17.020200	17.1700	+0.645%	22,289,256	-18.870%
2025-02-06	17.0800	17.3200	16.955000	17.0600	+0.590%	25,208,522	-18.347%
2025-02-05	16.8500	17.2200	16.510000	16.9600	+0.713%	27,623,184	-17.866%
2025-02-04	16.7500	16.9350	16.700000	16.8400	+0.838%	28,706,687	-17.280%
2025-02-03	16.3900	16.8200	16.220000	16.7000	-1.300%	31,799,350	-16.587%
2025-01-31	16.9600	17.2300	16.910000	16.9200	+0.118%	30,126,189	-17.671%
2025-01-30	16.9300	17.2300	16.800000	16.9000	-2.481%	42,102,349	-17.574%
2025-01-29	17.1400	17.3400	16.940500	17.3300	+1.050%	24,355,001	-19.619%
2025-01-28	17.0800	17.4700	16.955000	17.1500	-0.291%	29,595,337	-18.776%
2025-01-27	16.8200	17.5400	16.705000	17.2000	+1.415%	39,957,196	-19.012%
2025-01-24	16.8450	17.3400	16.550000	16.9600	-0.411%	37,332,588	-17.866%
2025-01-23	17.3000	17.5360	16.730000	17.0300	-8.735%	94,460,106	-18.203%
2025-01-22	19.0850	19.1000	18.370000	18.6600	+0.107%	58,363,409	-25.348%
2025-01-21	18.5200	18.6500	18.270000	18.6400	+2.025%	30,691,854	-25.268%
2025-01-17	18.5500	18.5700	18.160000	18.2700	-0.109%	20,364,605	-23.755%
2025-01-16	18.0200	18.3300	17.780000	18.2900	+1.217%	21,990,067	-23.838%
2025-01-15	18.5400	18.5600	17.970000	18.0700	-0.769%	19,740,911	-22.911%
2025-01-14	17.7900	18.2400	17.790000	18.2100	+3.466%	26,065,827	-23.504%
2025-01-13	17.9150	17.9800	17.320000	17.6000	-4.244%	28,359,596	-20.852%
2025-01-10	17.9300	18.4500	17.800000	18.3800	+4.432%	43,247,924	-24.211%
2025-01-08	17.5300	17.7200	17.075000	17.6000	-0.509%	22,380,689	-20.852%
2025-01-07	17.5800	17.9900	17.530000	17.6900	+0.970%	24,928,907	-21.255%
2025-01-06	17.6400	17.9400	17.380000	17.5200	+3.241%	31,733,864	-20.491%
2025-01-03	17.0300	17.0300	16.270000	16.9700	-0.176%	22,882,487	-17.914%
2025-01-02	17.4000	17.6300	16.830000	17.0000	-2.467%	18,989,034	-18.059%
2024-12-31	17.6300	17.7488	17.350000	17.4300	-1.078%	12,686,217	-20.080%
2024-12-30	17.2700	17.7300	17.150000	17.6200	+1.556%	19,467,749	-20.942%
2024-12-27	17.1900	17.3800	17.010000	17.3500	0.000%	29,491,874	-19.712%
2024-12-26	17.0700	17.3900	17.050000	17.3500	0.000%	10,352,704	-19.712%
2024-12-24	17.0000	17.3600	16.800000	17.3500	+0.580%	14,260,574	-19.712%
2024-12-23	16.8700	17.2700	16.870000	17.2500	+2.192%	15,671,741	-19.246%
2024-12-20	16.5700	17.1800	16.530000	16.8800	+1.442%	22,238,166	-17.476%
2024-12-19	16.6500	16.7950	16.480000	16.6400	+1.032%	17,773,956	-16.286%
2024-12-18	16.7700	17.2800	16.260000	16.4700	-1.495%	24,947,467	-15.422%
2024-12-17	16.4500	16.7400	16.220000	16.7200	+1.211%	23,414,376	-16.687%
2024-12-16	16.9100	16.9550	16.460000	16.5200	-2.364%	15,695,524	-15.678%
2024-12-13	17.2800	17.3100	16.810000	16.9200	-1.856%	18,739,531	-17.671%
2024-12-12	17.6100	17.8000	17.225000	17.2400	-1.934%	17,592,923	-19.200%
2024-12-11	17.6100	17.7400	17.410000	17.5800	+0.515%	20,503,564	-20.762%
2024-12-10	17.9500	18.2050	17.370000	17.4900	+1.923%	33,495,272	-20.354%
2024-12-09	17.5200	17.5200	17.010000	17.1600	-1.379%	28,269,894	-18.823%
2024-12-06	17.5100	18.0900	17.265000	17.4000	+0.115%	42,700,573	-19.943%
2024-12-05	16.0100	17.8000	15.960000	17.3800	+16.801%	109,970,517	-19.850%
2024-12-04	14.9000	15.0500	14.610000	14.8800	+2.833%	18,372,372	-6.384%
2024-12-03	14.5900	14.7500	14.440000	14.4700	-0.958%	16,085,080	-3.732%
2024-12-02	14.5700	14.7500	14.380000	14.6100	+0.620%	18,648,440	-4.654%
2024-11-29	14.6750	14.7394	14.500000	14.5200	-0.820%	9,428,625	-4.063%
2024-11-27	14.6800	14.7500	14.460000	14.6400	0.000%	14,354,717	-4.850%
2024-11-26	14.7900	15.0100	14.605000	14.6400	-1.877%	21,459,751	-4.850%
2024-11-25	14.6500	15.1250	14.555000	14.9200	+3.755%	31,358,017	-6.635%
2024-11-22	14.2200	14.4400	14.085000	14.3800	+1.268%	19,982,669	-3.129%
2024-11-21	14.4700	14.5750	14.175000	14.2000	-1.798%	20,595,525	-1.901%
2024-11-20	14.1800	14.4900	14.000000	14.4600	+0.907%	25,372,089	-3.665%
2024-11-19	13.9300	14.4000	13.840000	14.3300	+0.280%	25,271,335	-2.791%
2024-11-18	14.3900	14.4350	14.030000	14.2900	-0.695%	18,736,559	-2.519%
2024-11-15	14.2200	14.4000	14.050000	14.3900	+0.912%	22,739,307	-3.197%
2024-11-14	14.2200	14.6650	14.175000	14.2600	+1.784%	33,060,189	-2.314%
2024-11-13	14.0500	14.5500	13.970000	14.0100	+0.719%	30,200,639	-0.571%
2024-11-12	13.9750	14.0800	13.730000	13.9100	-1.766%	20,406,448	+0.144%
2024-11-11	13.9500	14.1600	13.891000	14.1600	+2.534%	22,757,889	-1.624%
2024-11-08	13.6900	14.0300	13.670000	13.8100	+1.395%	20,134,854	+0.869%
2024-11-07	13.9400	14.0000	13.600000	13.6200	-2.714%	19,580,495	+2.276%
2024-11-06	14.0100	14.1700	13.795000	14.0000	+6.141%	38,554,200	-0.500%
2024-11-05	12.9500	13.2200	12.920000	13.1900	+1.540%	19,068,134	+5.610%
2024-11-04	13.5000	13.5000	12.960000	12.9900	-4.062%	25,628,255	+7.236%
2024-11-01	13.4700	13.6600	13.400000	13.5400	+1.045%	22,503,135	+2.880%
2024-10-31	13.7900	13.8900	13.380000	13.4000	-3.874%	26,248,075	+3.955%
2024-10-30	13.6550	13.9900	13.610000	13.9400	+0.868%	22,304,068	-0.072%
2024-10-29	13.3800	13.8600	13.280000	13.8200	+1.618%	28,655,231	+0.796%
2024-10-28	13.6600	13.8500	13.560000	13.6000	+3.422%	36,973,935	+2.426%
2024-10-25	12.9400	13.4400	12.750000	13.1500	+2.895%	44,289,464	+5.932%
2024-10-24	13.1800	13.6300	12.415000	12.7800	-0.390%	65,523,817	+8.998%
2024-10-23	12.8500	13.0400	12.660000	12.8300	-1.003%	30,226,819	+8.574%
2024-10-22	12.9300	13.0300	12.615000	12.9600	-0.077%	24,104,019	+7.485%
2024-10-21	12.9800	13.1000	12.775000	12.9700	-0.917%	27,895,562	+7.402%
2024-10-18	12.8600	13.2400	12.760000	13.0900	+2.186%	38,195,427	+6.417%
2024-10-17	12.8650	12.9700	12.670000	12.8100	-0.621%	30,132,897	+8.743%
2024-10-16	12.1900	12.9200	12.140000	12.8900	+7.149%	52,399,585	+8.068%
2024-10-15	12.1200	12.4700	12.000000	12.0300	+1.348%	36,473,434	+15.794%
2024-10-14	11.8500	11.9476	11.700000	11.8700	+0.679%	20,596,630	+17.355%
2024-10-11	11.7200	11.8200	11.530000	11.7900	+0.255%	17,690,843	+18.151%
2024-10-10	11.7700	12.0000	11.650000	11.7600	-1.425%	26,390,977	+18.452%
2024-10-09	12.0100	12.2500	11.873200	11.9300	+0.084%	34,152,325	+16.764%
2024-10-08	11.6500	12.1200	11.630000	11.9200	+3.382%	44,709,368	+16.862%
2024-10-07	11.5500	11.6785	11.373000	11.5300	+0.174%	27,543,518	+20.815%
2024-10-04	11.3602	11.9700	11.290000	11.5100	+6.377%	53,694,769	+21.025%
2024-10-03	10.6900	10.9400	10.565000	10.8200	+0.745%	32,886,371	+28.743%
2024-10-02	10.7300	10.8600	10.605000	10.7400	-1.468%	28,755,979	+29.702%
2024-10-01	11.2700	11.3300	10.820000	10.9000	-3.025%	42,807,709	+27.798%
2024-09-30	11.4700	11.5800	11.200000	11.2400	-2.768%	26,566,085	+23.932%
2024-09-27	11.8200	11.8600	11.560000	11.5600	-1.951%	30,739,680	+20.502%
2024-09-26	11.3600	11.9800	11.350000	11.7900	+7.182%	62,333,027	+18.151%
2024-09-25	11.0600	11.1750	10.970000	11.0000	-0.362%	29,056,327	+26.636%
2024-09-24	11.0200	11.1900	10.920000	11.0400	+0.546%	29,304,742	+26.178%
2024-09-23	11.0000	11.0300	10.760000	10.9800	-0.272%	30,704,656	+26.867%
2024-09-20	11.0700	11.1200	10.880000	11.0100	-0.900%	125,975,487	+26.521%
2024-09-19	11.3200	11.3900	11.060000	11.1100	+0.725%	34,405,992	+25.383%
2024-09-18	11.2400	11.2850	10.920000	11.0300	-1.253%	37,324,260	+26.292%
2024-09-17	10.9900	11.2600	10.950000	11.1700	+3.330%	38,042,037	+24.709%
2024-09-16	10.6490	10.8700	10.620000	10.8100	+1.123%	30,910,378	+28.862%
2024-09-13	10.9800	11.1800	10.610000	10.6900	-1.746%	36,890,048	+30.309%
2024-09-12	11.0300	11.1350	10.430000	10.8800	+1.021%	37,839,502	+28.033%
2024-09-11	10.9500	11.0100	10.485000	10.7700	-2.002%	40,304,789	+29.341%
2024-09-10	11.2100	11.2500	10.870000	10.9900	-2.050%	31,724,398	+26.752%
2024-09-09	10.8500	11.2250	10.850000	11.2200	+3.889%	44,265,265	+24.153%
2024-09-06	10.7800	11.1000	10.700000	10.8000	0.000%	27,796,642	+28.981%
2024-09-05	10.8400	11.1600	10.750000	10.8000	+1.599%	38,246,777	+28.981%
2024-09-04	10.5300	10.7800	10.503500	10.6300	+0.283%	21,996,275	+31.044%
2024-09-03	10.5200	10.7400	10.495000	10.6000	-0.188%	23,217,918	+31.415%
2024-08-30	10.4900	10.8900	10.480000	10.6200	+2.214%	26,448,894	+31.168%
2024-08-29	10.2400	10.5100	10.210000	10.3900	+2.365%	22,080,786	+34.071%
2024-08-28	10.1700	10.2100	10.040000	10.1500	-0.197%	20,396,185	+37.241%
2024-08-27	10.2600	10.2700	9.980000	10.1700	-0.392%	23,241,219	+36.971%
2024-08-26	10.4300	10.4450	10.200000	10.2100	-1.732%	20,803,368	+36.435%
2024-08-23	10.2300	10.5000	10.170000	10.3900	+2.465%	24,551,035	+34.071%
2024-08-22	10.4100	10.5400	10.130000	10.1400	-2.500%	25,601,058	+37.377%
2024-08-21	10.3700	10.4450	10.300000	10.4000	+1.069%	20,177,439	+33.942%
2024-08-20	10.3100	10.4500	10.210000	10.2900	-0.194%	23,518,476	+35.374%
2024-08-19	10.1550	10.3800	10.115000	10.3100	+2.587%	30,287,353	+35.112%
2024-08-16	10.0200	10.1400	9.970000	10.0500	-0.396%	35,310,688	+38.607%
2024-08-15	9.9600	10.1600	9.950000	10.0900	+3.593%	32,254,418	+38.057%
2024-08-14	9.8800	9.9700	9.700000	9.7400	-0.714%	29,497,283	+43.018%
2024-08-13	9.6400	9.8200	9.555000	9.8100	+2.081%	29,812,550	+41.998%
2024-08-12	9.7900	9.8000	9.590000	9.6100	-2.535%	29,742,683	+44.953%
2024-08-09	9.8900	9.9600	9.720000	9.8600	-0.303%	22,580,633	+41.278%
2024-08-08	9.3500	9.9100	9.350000	9.8900	+6.803%	34,605,173	+40.849%
2024-08-07	9.4000	9.5200	9.210000	9.2600	-0.537%	28,758,405	+50.432%
2024-08-06	9.4600	9.5300	9.220000	9.3100	+0.323%	28,867,083	+49.624%
2024-08-05	9.1000	9.5900	9.070000	9.2800	-3.634%	44,527,482	+50.108%
2024-08-02	9.9300	9.9300	9.590000	9.6300	-5.030%	47,984,912	+44.652%
2024-08-01	10.6500	10.6800	10.090000	10.1400	-4.699%	46,648,949	+37.377%
2024-07-31	10.6500	11.0300	10.580000	10.6400	-1.115%	38,882,987	+30.921%
2024-07-30	10.4600	10.9300	10.460000	10.7600	+3.164%	52,809,542	+29.461%
2024-07-29	10.5600	10.7200	10.370000	10.4300	-1.789%	29,837,757	+33.557%
2024-07-26	10.7000	10.7550	10.214700	10.6200	+0.189%	45,245,730	+31.168%
2024-07-25	9.9200	10.9000	9.755000	10.6000	+4.228%	95,948,104	+31.415%
2024-07-24	10.4500	10.5400	10.120000	10.1700	-2.958%	47,079,593	+36.971%
2024-07-23	10.6300	10.7400	10.470000	10.4800	-1.964%	30,483,017	+32.920%
2024-07-22	10.4900	10.7400	10.350000	10.6900	+1.040%	38,661,892	+30.309%
2024-07-19	10.6300	10.6500	10.430000	10.5800	-0.377%	25,231,181	+31.664%
2024-07-18	10.9600	11.0900	10.610000	10.6200	-3.542%	46,035,681	+31.168%
2024-07-17	10.9900	11.1100	10.835000	11.0100	-1.609%	32,243,729	+26.521%
2024-07-16	10.6500	11.2400	10.650000	11.1900	+5.268%	48,666,322	+24.486%
2024-07-15	10.6700	10.7700	10.560000	10.6300	-0.468%	28,592,137	+31.044%
2024-07-12	10.7100	10.8000	10.570000	10.6800	-0.466%	33,066,853	+30.431%
2024-07-11	10.6800	10.7600	10.340000	10.7300	-3.767%	80,103,813	+29.823%
2024-07-10	11.0400	11.2200	10.994000	11.1500	+1.548%	28,465,781	+24.933%
2024-07-09	10.9600	11.0900	10.870000	10.9800	+0.457%	26,519,786	+26.867%
2024-07-08	11.0800	11.1300	10.910000	10.9300	-0.996%	30,838,656	+27.447%
2024-07-05	11.1300	11.1900	10.980000	11.0400	-0.719%	24,187,406	+26.178%
2024-07-03	11.1600	11.2200	11.070000	11.1200	+0.633%	16,049,522	+25.270%
2024-07-02	11.0600	11.1100	10.950000	11.0500	+0.091%	22,205,200	+26.063%
2024-07-01	11.3300	11.4100	11.000000	11.0400	-2.560%	28,399,136	+26.178%
2024-06-28	11.2400	11.3600	11.200000	11.3300	+0.443%	27,955,530	+22.948%
2024-06-27	11.1200	11.3200	11.020000	11.2800	+1.439%	23,277,938	+23.493%
2024-06-26	11.0500	11.3300	10.960000	11.1200	-0.090%	38,670,138	+25.270%
2024-06-25	11.1800	11.3650	11.120000	11.1300	-0.269%	28,395,556	+25.157%
2024-06-24	11.2200	11.3400	11.150000	11.1600	-0.357%	25,124,368	+24.821%
2024-06-21	11.2150	11.3400	11.110000	11.2000	-0.356%	26,970,166	+24.375%
2024-06-20	11.3000	11.3100	11.190000	11.2400	-0.355%	20,863,547	+23.932%
2024-06-18	11.4100	11.5000	11.270000	11.2800	-1.399%	18,569,159	+23.493%
2024-06-17	11.2200	11.4887	11.210000	11.4400	+1.418%	30,032,138	+21.766%
2024-06-14	11.3200	11.3600	11.090000	11.2800	-1.399%	42,114,219	+23.493%
2024-06-13	11.4500	11.4700	11.220000	11.4400	-0.522%	33,221,168	+21.766%
2024-06-12	11.4000	11.6850	11.390000	11.5000	+1.950%	40,741,807	+21.130%
2024-06-11	11.4100	11.4500	11.260000	11.2800	-1.828%	25,343,916	+23.493%
2024-06-10	11.4300	11.5700	11.370000	11.4900	-0.087%	23,270,954	+21.236%
2024-06-07	11.3600	11.5650	11.350000	11.5000	+0.612%	29,167,056	+21.130%