Dark

AAL
American Airlines Group Inc.
stock NASDAQ

Market Open

Aug 25, 2026 1:16:29 PM EDT

13.77USD+1.064%(+0.14)37,261,416

13.77Bid 13.78Ask 0.01Spread

Pre-market

Aug 25, 2026 9:29:59 AM EDT

14.03USD+2.935%(+0.40)246,612

After-hours

Aug 24, 2026 4:50:30 PM EDT

13.67USD+0.330%(+0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	13.9900	14.040000	13.590000	13.7700	+1.027%	37,261,416	0.000%
2026-08-24	13.9600	14.070000	13.550000	13.6300	-1.375%	55,810,489	+1.027%
2026-08-21	13.7300	13.860000	13.650000	13.8200	+2.219%	68,476,112	-0.362%
2026-08-20	13.5900	13.710000	13.430000	13.5200	-2.453%	62,537,691	+1.849%
2026-08-19	14.0600	14.145000	13.790000	13.8600	-1.352%	97,662,811	-0.649%
2026-08-18	14.3000	14.335000	14.030000	14.0500	-2.633%	51,035,662	-1.993%
2026-08-17	14.7720	14.772000	14.405000	14.4300	-2.697%	40,438,288	-4.574%
2026-08-14	15.0100	15.160000	14.790000	14.8300	-1.527%	46,400,806	-7.148%
2026-08-13	15.2600	15.280000	14.950000	15.0600	+0.871%	49,738,553	-8.566%
2026-08-12	15.4600	15.530000	14.915000	14.9300	-2.354%	39,959,238	-7.770%
2026-08-11	15.1200	15.490000	15.060000	15.2900	+1.933%	48,612,811	-9.941%
2026-08-10	15.7400	15.760000	14.980000	15.0000	-5.897%	38,398,704	-8.200%
2026-08-07	16.2800	16.280000	15.790000	15.9400	-0.561%	35,018,758	-13.614%
2026-08-06	16.3950	16.566325	15.930000	16.0300	-3.317%	56,691,371	-14.099%
2026-08-05	16.6500	17.110000	16.550000	16.5800	+0.121%	49,981,112	-16.948%
2026-08-04	16.5880	16.780000	16.240000	16.5600	+3.242%	61,124,403	-16.848%
2026-08-03	15.7700	16.380000	15.700000	16.0400	+5.043%	53,645,497	-14.152%
2026-07-31	15.4900	15.525000	15.170000	15.2700	-1.037%	48,102,195	-9.823%
2026-07-30	15.0800	15.460000	14.890000	15.4300	+3.976%	47,448,282	-10.758%
2026-07-29	14.7100	15.245000	14.660000	14.8400	-3.385%	64,691,590	-7.210%
2026-07-28	14.9500	15.410000	14.740000	15.3600	+2.742%	86,465,465	-10.352%
2026-07-27	14.8900	15.130000	14.520000	14.9500	+3.282%	93,953,944	-7.893%
2026-07-24	13.8650	14.560000	13.680000	14.4750	+6.787%	74,218,917	-4.870%
2026-07-23	13.9850	14.170000	13.305000	13.5550	-8.350%	121,520,334	+1.586%
2026-07-22	15.0150	15.310000	14.620000	14.7900	-3.207%	118,561,608	-6.897%
2026-07-21	15.3300	15.400000	15.035000	15.2800	+0.925%	90,810,286	-9.882%
2026-07-20	15.1900	15.290000	14.940000	15.1400	+1.068%	165,913,119	-9.049%
2026-07-17	15.2200	15.340000	14.945000	14.9800	-3.974%	176,807,466	-8.077%
2026-07-16	15.3700	16.080000	15.290000	15.6000	-0.192%	190,900,604	-11.731%
2026-07-15	15.6750	16.000000	15.450000	15.6300	-0.255%	181,631,798	-11.900%
2026-07-14	16.2950	16.335000	15.650000	15.6700	-3.924%	133,948,551	-12.125%
2026-07-13	16.8100	16.865000	16.170000	16.3100	-3.776%	152,769,171	-15.573%
2026-07-10	16.9000	17.000000	16.470000	16.9500	-0.645%	82,065,279	-18.761%
2026-07-09	16.6200	17.380000	16.585000	17.0600	+3.269%	124,269,910	-19.285%
2026-07-08	16.8350	16.910000	16.110000	16.5200	-3.953%	176,655,846	-16.646%
2026-07-07	17.6000	17.760000	17.030000	17.2000	-3.099%	136,196,078	-19.942%
2026-07-06	18.0850	18.440000	17.675000	17.7500	-0.949%	142,895,554	-22.423%
2026-07-02	18.4590	18.790000	17.710000	17.9200	-1.267%	130,085,027	-23.158%
2026-07-01	18.2500	18.470000	18.055000	18.1500	+0.443%	166,690,396	-24.132%
2026-06-30	17.9200	18.360000	17.700000	18.0700	+0.837%	157,865,703	-23.796%
2026-06-29	17.5820	18.050000	17.520000	17.9200	+0.280%	122,467,346	-23.158%
2026-06-26	17.4900	17.940000	17.425000	17.8700	+1.707%	163,028,532	-22.943%
2026-06-25	17.4850	18.040000	17.305000	17.5700	+0.745%	203,434,290	-21.628%
2026-06-24	16.4600	17.470000	16.440000	17.4400	+8.055%	207,231,890	-21.044%
2026-06-23	15.7650	16.355000	15.760000	16.1400	+0.373%	166,445,456	-14.684%
2026-06-22	15.9150	16.590000	15.830000	16.0800	+0.563%	177,578,025	-14.366%
2026-06-18	15.8500	16.070000	15.765000	15.9900	+3.696%	126,278,445	-13.884%
2026-06-17	15.7100	16.055000	15.395000	15.4200	-1.846%	130,165,937	-10.700%
2026-06-16	15.5900	16.190000	15.570000	15.7100	+1.617%	134,505,327	-12.349%
2026-06-15	15.5400	15.895000	15.200000	15.4600	+3.204%	180,253,130	-10.931%
2026-06-12	14.8100	15.020000	14.520100	14.9800	+2.253%	153,390,758	-8.077%
2026-06-11	13.3300	14.660000	13.310000	14.6500	+9.165%	155,165,170	-6.007%
2026-06-10	13.8100	13.879700	13.340000	13.4200	-4.755%	137,721,306	+2.608%
2026-06-09	13.9400	14.380000	13.635000	14.0900	+3.603%	149,980,822	-2.271%
2026-06-08	13.4900	13.800000	13.410000	13.6000	+0.741%	109,049,287	+1.250%
2026-06-05	13.2200	13.530000	13.175000	13.5000	+1.504%	106,126,267	+2.000%
2026-06-04	13.8150	13.840000	13.180000	13.3000	-1.990%	70,861,842	+3.534%
2026-06-03	13.7120	13.840000	13.500000	13.5700	-2.584%	71,682,495	+1.474%
2026-06-02	14.4600	14.520000	13.870000	13.9300	-2.859%	49,491,433	-1.149%
2026-06-01	14.2600	14.460000	14.000000	14.3400	-2.049%	69,052,786	-3.975%
2026-05-29	14.7200	15.010000	14.610000	14.6400	-0.068%	71,239,113	-5.943%
2026-05-28	14.5000	15.100000	14.400000	14.6500	-1.810%	56,046,548	-6.007%
2026-05-27	15.1650	15.400000	14.840000	14.9200	+0.505%	88,810,772	-7.708%
2026-05-26	14.3000	14.935000	14.290000	14.8450	+7.184%	109,912,577	-7.241%
2026-05-22	13.7100	14.180000	13.580000	13.8500	+1.913%	99,284,834	-0.578%
2026-05-21	12.7000	13.600000	12.650000	13.5900	+4.942%	108,770,968	+1.325%
2026-05-20	12.1100	13.090000	12.035000	12.9500	+7.380%	85,389,974	+6.332%
2026-05-19	12.1750	12.290000	11.965000	12.0600	-2.427%	67,547,497	+14.179%
2026-05-18	12.4700	12.800000	12.210000	12.3600	+0.406%	59,150,239	+11.408%
2026-05-15	12.5100	12.595000	12.280000	12.3100	-3.071%	37,308,834	+11.860%
2026-05-14	12.8300	12.950000	12.600000	12.7000	-0.079%	61,399,531	+8.425%
2026-05-13	12.6700	12.770000	12.555000	12.7100	+0.158%	37,200,280	+8.340%
2026-05-12	12.6500	12.720000	12.380000	12.6900	-0.782%	48,034,934	+8.511%
2026-05-11	13.0200	13.100000	12.730000	12.7900	-4.195%	46,477,842	+7.662%
2026-05-08	13.2800	13.365000	13.070000	13.3500	+1.290%	57,836,398	+3.146%
2026-05-07	13.1400	13.330000	12.910000	13.1800	+1.855%	82,536,885	+4.476%
2026-05-06	12.9900	13.120000	12.690000	12.9400	+4.608%	59,725,561	+6.414%
2026-05-05	11.9500	12.450000	11.870000	12.3700	+4.742%	47,221,262	+11.318%
2026-05-04	11.8450	12.050000	11.650000	11.8100	-0.253%	36,763,582	+16.596%
2026-05-01	11.8400	12.209900	11.625000	11.8400	+1.110%	49,175,255	+16.301%
2026-04-30	11.5400	11.750000	11.465000	11.7100	+3.537%	37,837,625	+17.592%
2026-04-29	11.5300	11.570000	11.170000	11.3100	-2.835%	49,669,162	+21.751%
2026-04-28	11.5550	11.780000	11.490000	11.6400	-0.342%	43,259,864	+18.299%
2026-04-27	12.0550	12.140000	11.670000	11.6800	-3.471%	42,511,288	+17.894%
2026-04-24	11.9350	12.220000	11.800000	12.1000	+2.716%	42,131,875	+13.802%
2026-04-23	11.7350	12.140000	11.410000	11.7800	+2.435%	73,254,106	+16.893%
2026-04-22	11.8000	11.880000	11.460000	11.5000	-2.294%	59,436,125	+19.739%
2026-04-21	12.0550	12.200000	11.600000	11.7700	-3.840%	65,503,423	+16.992%
2026-04-20	12.3750	12.470000	12.030000	12.2400	-4.225%	62,772,736	+12.500%
2026-04-17	13.1550	13.410000	12.680000	12.7800	+4.156%	80,991,298	+7.746%
2026-04-16	12.3550	12.560000	12.030000	12.2700	+0.822%	54,995,256	+12.225%
2026-04-15	12.2500	12.465000	12.100000	12.1700	+0.330%	58,823,516	+13.147%
2026-04-14	12.0550	12.320000	11.810000	12.1300	+8.014%	92,016,191	+13.520%
2026-04-13	11.0000	11.230000	10.910000	11.2300	-0.795%	47,513,551	+22.618%
2026-04-10	11.4500	11.490000	11.240000	11.3200	-0.440%	31,910,171	+21.643%
2026-04-09	11.3150	11.500000	11.130000	11.3700	-0.351%	36,843,323	+21.108%
2026-04-08	12.0300	12.200000	11.380000	11.4100	+5.550%	100,665,986	+20.684%
2026-04-07	10.8100	10.850000	10.550000	10.8100	-0.826%	56,698,508	+27.382%
2026-04-06	10.8900	11.040000	10.780000	10.9000	+0.554%	37,600,744	+26.330%
2026-04-02	10.5700	10.900000	10.350000	10.8400	-2.606%	53,047,622	+27.030%
2026-04-01	10.9900	11.200000	10.870000	11.1300	+3.631%	54,895,975	+23.720%
2026-03-31	10.3800	10.800000	10.260000	10.7400	+5.501%	58,813,638	+28.212%
2026-03-30	10.2300	10.360000	10.090000	10.1800	-1.165%	40,956,439	+35.265%
2026-03-27	10.5000	10.619000	10.200000	10.3000	-3.828%	47,681,401	+33.689%
2026-03-26	10.5300	10.815000	10.515000	10.7100	-0.279%	41,855,068	+28.571%
2026-03-25	10.9900	11.170000	10.700000	10.7400	+0.280%	66,750,428	+28.212%
2026-03-24	10.6200	10.829900	10.440000	10.7100	-0.925%	55,831,927	+28.571%
2026-03-23	11.1400	11.335000	10.750000	10.8100	+3.643%	77,753,636	+27.382%
2026-03-20	10.7500	10.830000	10.340000	10.4300	-3.426%	58,417,087	+32.023%
2026-03-19	10.5100	10.990000	10.510000	10.8000	0.000%	57,481,947	+27.500%
2026-03-18	10.7000	11.070000	10.625000	10.8000	-0.552%	72,893,299	+27.500%
2026-03-17	10.9400	11.030000	10.695000	10.8600	+3.527%	91,847,993	+26.796%
2026-03-16	10.4100	10.570000	10.340000	10.4900	+1.845%	80,802,762	+31.268%
2026-03-13	10.6000	10.650000	10.260000	10.3000	-2.370%	106,227,059	+33.689%
2026-03-12	10.7300	10.830000	10.510000	10.5500	-4.438%	112,427,483	+30.521%
2026-03-11	11.1200	11.350000	10.960000	11.0400	-0.630%	90,726,250	+24.728%
2026-03-10	11.3900	11.600000	10.885000	11.1100	-2.885%	129,253,147	+23.942%
2026-03-09	10.8900	11.480000	10.430000	11.4400	+2.326%	153,143,068	+20.367%
2026-03-06	11.3500	11.410000	11.080000	11.1800	-5.174%	100,933,633	+23.166%
2026-03-05	12.0200	12.215000	11.530000	11.7900	-5.377%	126,081,884	+16.794%
2026-03-04	12.7400	12.930000	12.400000	12.4600	0.000%	66,960,509	+10.514%
2026-03-03	12.0600	12.770000	11.770000	12.4600	-0.479%	97,759,151	+10.514%
2026-03-02	12.3100	12.630000	12.105000	12.5200	-4.208%	87,709,729	+9.984%
2026-02-27	13.4200	13.435000	12.980000	13.0700	-6.241%	92,825,551	+5.356%
2026-02-26	13.5800	14.169900	13.560000	13.9400	+4.655%	94,372,581	-1.220%
2026-02-25	13.2300	13.360000	13.040000	13.3200	+1.293%	50,422,834	+3.378%
2026-02-24	12.9300	13.340000	12.890000	13.1500	+1.701%	64,752,259	+4.715%
2026-02-23	13.5000	13.740000	12.840000	12.9300	-4.857%	48,145,024	+6.497%
2026-02-20	13.3500	13.710000	13.330000	13.5900	+1.798%	56,789,754	+1.325%
2026-02-19	13.9200	13.940000	13.275000	13.3500	-5.319%	63,954,953	+3.146%
2026-02-18	14.0300	14.300000	13.660000	14.1000	-2.083%	63,272,851	-2.340%
2026-02-17	13.9600	14.559000	13.940000	14.4000	+3.746%	41,741,715	-4.375%
2026-02-13	14.0900	14.200000	13.840000	13.8800	-1.210%	41,480,806	-0.793%
2026-02-12	14.6200	14.660000	13.660000	14.0500	-2.091%	54,333,060	-1.993%
2026-02-11	15.1800	15.375000	14.200000	14.3500	-4.967%	44,560,424	-4.042%
2026-02-10	14.9400	15.220000	14.920000	15.1000	+0.734%	33,681,341	-8.808%
2026-02-09	15.3000	15.327500	14.990000	14.9900	-1.640%	34,537,779	-8.139%
2026-02-06	14.3200	15.330000	14.320000	15.2400	+7.627%	55,642,560	-9.646%
2026-02-05	14.3700	14.540500	13.915000	14.1600	-1.871%	40,452,736	-2.754%
2026-02-04	14.1500	14.770000	13.990000	14.4300	+2.998%	60,700,235	-4.574%
2026-02-03	13.8700	14.345000	13.810000	14.0100	+2.337%	48,008,662	-1.713%
2026-02-02	13.5000	13.920000	13.500000	13.6900	+2.932%	44,998,224	+0.584%
2026-01-30	13.3850	13.625000	13.230000	13.3000	-1.554%	47,634,214	+3.534%
2026-01-29	13.4000	13.525000	13.170000	13.5100	+0.521%	70,184,353	+1.925%
2026-01-28	13.6500	13.740000	13.380000	13.4400	-0.812%	52,655,383	+2.455%
2026-01-27	14.5900	14.645000	13.360000	13.5500	-7.001%	101,768,079	+1.624%
2026-01-26	14.5200	14.775800	14.500000	14.5700	-0.682%	42,084,529	-5.491%
2026-01-23	14.8100	14.900000	14.650000	14.6700	-2.330%	36,359,297	-6.135%
2026-01-22	15.3200	15.545000	14.880000	15.0200	-0.858%	42,175,738	-8.322%
2026-01-21	15.0100	15.330000	14.860000	15.1500	+2.434%	52,140,641	-9.109%
2026-01-20	15.0300	15.200000	14.650000	14.7900	-3.774%	37,987,942	-6.897%
2026-01-16	15.6700	15.690000	15.310000	15.3700	-2.164%	44,299,060	-10.410%
2026-01-15	15.2500	15.790000	15.250000	15.7100	+3.765%	71,206,922	-12.349%
2026-01-14	15.2500	15.420000	14.930000	15.1400	-1.368%	65,096,962	-9.049%
2026-01-13	15.6200	16.000000	15.220000	15.3500	-4.063%	82,843,447	-10.293%
2026-01-12	15.7000	16.260000	15.400000	16.0000	+0.063%	91,039,317	-13.938%
2026-01-09	16.0200	16.450000	15.660000	15.9900	+1.653%	50,136,690	-13.884%
2026-01-08	15.8800	16.080000	15.680000	15.7300	-1.626%	45,728,051	-12.460%
2026-01-07	15.7400	16.500000	15.650000	15.9900	+2.042%	84,750,785	-13.884%
2026-01-06	15.8500	16.160000	15.600000	15.6700	-1.011%	84,673,230	-12.125%
2026-01-05	15.4600	16.026800	15.410000	15.8300	+2.261%	56,005,866	-13.013%
2026-01-02	15.3700	15.750000	15.150000	15.4800	+0.978%	43,919,390	-11.047%
2025-12-31	15.3250	15.420000	15.220000	15.3300	0.000%	27,690,565	-10.176%
2025-12-30	15.1350	15.440000	15.100000	15.3300	+1.255%	42,923,796	-10.176%
2025-12-29	15.3000	15.396300	15.015000	15.1400	-1.943%	44,808,365	-9.049%
2025-12-26	15.6100	15.619900	15.310000	15.4400	-1.531%	37,766,659	-10.816%
2025-12-24	15.6100	15.740000	15.490000	15.6800	+0.513%	25,170,356	-12.181%
2025-12-23	16.1300	16.240000	15.580000	15.6000	-4.059%	68,195,865	-11.731%
2025-12-22	15.8000	16.350000	15.770000	16.2600	+3.042%	62,333,114	-15.314%
2025-12-19	15.5900	15.875000	15.505000	15.7800	+1.089%	42,626,802	-12.738%
2025-12-18	15.6600	15.780000	15.380100	15.6100	+0.645%	49,916,422	-11.787%
2025-12-17	15.9000	16.000000	15.440000	15.5100	-3.002%	56,900,692	-11.219%
2025-12-16	15.3600	16.080000	15.275000	15.9900	+4.305%	98,380,775	-13.884%
2025-12-15	15.1350	15.345000	14.865000	15.3300	+2.473%	80,102,031	-10.176%
2025-12-12	15.1500	15.336500	14.940000	14.9600	0.000%	47,638,159	-7.955%
2025-12-11	15.1550	15.350000	14.700000	14.9600	-1.189%	46,405,393	-7.955%
2025-12-10	14.9900	15.210000	14.780000	15.1400	+0.732%	51,851,642	-9.049%
2025-12-09	14.7250	15.200000	14.571300	15.0300	+1.144%	66,411,667	-8.383%
2025-12-08	14.8050	14.980000	14.635000	14.8600	+0.338%	43,134,241	-7.335%
2025-12-05	14.4150	14.890000	14.252500	14.8100	+3.278%	56,589,193	-7.022%
2025-12-04	14.6500	14.670000	14.215000	14.3400	-1.511%	52,156,924	-3.975%
2025-12-03	14.2700	14.610000	14.250000	14.5600	+2.247%	60,466,239	-5.426%
2025-12-02	14.0550	14.330000	13.820000	14.2400	+2.006%	64,568,215	-3.301%
2025-12-01	13.7650	14.120000	13.560000	13.9600	-0.641%	75,377,758	-1.361%
2025-11-28	13.9900	14.090000	13.870000	14.0500	+0.861%	37,349,214	-1.993%
2025-11-26	13.5300	14.106000	13.450000	13.9300	+3.492%	64,265,484	-1.149%
2025-11-25	13.1000	13.790000	13.100000	13.4600	+2.748%	67,309,723	+2.303%
2025-11-24	13.0000	13.205000	12.805000	13.1000	+1.787%	51,225,222	+5.115%
2025-11-21	12.3400	13.060000	12.320000	12.8700	+5.147%	64,931,991	+6.993%
2025-11-20	12.5100	12.820000	12.230000	12.2400	-0.730%	58,129,844	+12.500%
2025-11-19	12.5800	12.655000	12.145000	12.3300	-0.243%	53,944,085	+11.679%
2025-11-18	12.2200	12.460000	12.110000	12.3600	+0.162%	46,492,887	+11.408%
2025-11-17	12.7600	12.780000	12.250000	12.3400	-3.292%	43,045,327	+11.588%
2025-11-14	12.7800	12.970000	12.700000	12.7600	-2.372%	32,782,205	+7.915%
2025-11-13	13.3200	13.502500	13.000000	13.0700	-2.897%	38,615,879	+5.356%
2025-11-12	13.1000	13.530000	13.020000	13.4600	+3.618%	46,029,187	+2.303%
2025-11-11	13.3000	13.360000	12.950000	12.9900	-2.404%	41,261,586	+6.005%
2025-11-10	13.8700	14.050000	13.270000	13.3100	-2.491%	53,858,388	+3.456%
2025-11-07	12.8000	13.770000	12.750100	13.6500	+3.802%	69,622,713	+0.879%
2025-11-06	13.3500	13.550000	12.950000	13.1500	-2.012%	67,160,851	+4.715%
2025-11-05	12.7550	13.540000	12.750000	13.4200	+6.087%	61,167,628	+2.608%
2025-11-04	13.0600	13.205000	12.530000	12.6500	-5.172%	58,509,130	+8.854%
2025-11-03	13.0900	13.500000	12.980000	13.3400	+1.599%	54,052,140	+3.223%
2025-10-31	12.7200	13.140000	12.640000	13.1300	+2.739%	44,811,213	+4.874%
2025-10-30	12.7900	13.155000	12.700000	12.7800	-1.465%	53,799,351	+7.746%
2025-10-29	12.7200	13.000000	12.640000	12.9700	+2.046%	45,282,677	+6.168%
2025-10-28	13.4500	13.460000	12.650000	12.7100	-5.220%	53,804,154	+8.340%
2025-10-27	13.7750	13.850000	13.340000	13.4100	-2.685%	53,287,508	+2.685%
2025-10-24	13.0000	13.890000	12.900000	13.7800	+7.909%	94,348,487	-0.073%
2025-10-23	12.7400	13.040000	12.350000	12.7700	+5.624%	91,013,202	+7.831%
2025-10-22	12.2700	12.325000	11.990000	12.0900	-2.105%	58,320,099	+13.896%
2025-10-21	12.1800	12.400000	12.080000	12.3500	+1.479%	38,279,130	+11.498%
2025-10-20	11.9300	12.240000	11.871200	12.1700	+2.614%	39,206,527	+13.147%
2025-10-17	11.8600	12.020000	11.830000	11.8600	-0.252%	34,776,331	+16.105%
2025-10-16	12.5500	12.565000	11.720000	11.8900	-4.880%	63,933,244	+15.812%
2025-10-15	12.2350	12.520000	12.150000	12.5000	+2.543%	52,091,808	+10.160%
2025-10-14	11.5900	12.280000	11.520000	12.1900	+3.833%	64,417,222	+12.961%
2025-10-13	11.6350	11.857700	11.630000	11.7400	+1.910%	44,005,463	+17.291%
2025-10-10	11.7000	12.055100	11.420000	11.5200	-0.861%	72,653,462	+19.531%
2025-10-09	12.4400	12.500000	11.510000	11.6200	-1.609%	101,536,285	+18.503%
2025-10-08	11.7000	12.030000	11.560000	11.8100	+1.286%	64,073,694	+16.596%
2025-10-07	11.9350	11.970000	11.520000	11.6600	-1.437%	61,899,122	+18.096%
2025-10-06	11.6500	11.880000	11.435000	11.8300	+2.159%	93,101,324	+16.399%
2025-10-03	11.5300	11.630000	11.370000	11.5800	+1.312%	76,751,064	+18.912%
2025-10-02	11.3600	11.600000	11.290000	11.4300	+1.420%	77,782,206	+20.472%
2025-10-01	11.2500	11.390000	11.160000	11.2700	+0.267%	81,132,841	+22.183%
2025-09-30	11.4200	11.460000	11.070000	11.2400	-1.230%	92,462,358	+22.509%
2025-09-29	11.4000	11.510000	11.190000	11.3800	+0.619%	92,618,226	+21.002%
2025-09-26	11.4500	11.510000	11.260000	11.3100	-0.702%	82,480,516	+21.751%
2025-09-25	11.7950	11.800000	11.360000	11.3900	-4.606%	101,250,825	+20.896%
2025-09-24	12.2200	12.260000	11.940000	11.9400	-2.051%	90,095,838	+15.327%
2025-09-23	12.3800	12.490000	12.190000	12.1900	-1.135%	73,074,316	+12.961%
2025-09-22	12.3800	12.425000	12.000000	12.3300	-0.964%	94,808,806	+11.679%
2025-09-19	12.6500	12.670000	12.310000	12.4500	-1.033%	80,623,165	+10.602%
2025-09-18	12.5900	12.625000	12.470000	12.5800	+0.801%	112,649,053	+9.459%
2025-09-17	12.4350	12.820000	12.360000	12.4800	+0.564%	107,200,007	+10.337%
2025-09-16	12.6000	12.615000	12.163600	12.4100	-0.958%	91,199,217	+10.959%
2025-09-15	12.9400	12.960000	12.480000	12.5300	-2.943%	100,888,780	+9.896%
2025-09-12	12.9900	13.230000	12.890000	12.9100	-0.309%	86,688,408	+6.662%
2025-09-11	12.9500	13.090000	12.610000	12.9500	+1.014%	105,705,462	+6.332%
2025-09-10	12.7600	13.100000	12.635000	12.8200	+0.470%	87,363,357	+7.410%
2025-09-09	12.9400	12.990000	12.640000	12.7600	-1.467%	65,458,833	+7.915%
2025-09-08	13.0700	13.220000	12.890000	12.9500	-0.994%	90,099,574	+6.332%
2025-09-05	12.9200	13.280000	12.810000	13.0800	+1.711%	90,367,765	+5.275%
2025-09-04	13.4700	13.660000	12.850000	12.8600	-4.315%	81,506,006	+7.076%
2025-09-03	13.4500	14.010000	13.400000	13.4400	+0.373%	82,605,945	+2.455%
2025-09-02	13.2600	13.515000	12.940000	13.3900	+0.150%	93,846,253	+2.838%
2025-08-29	13.2500	13.390000	13.143200	13.3700	+0.906%	69,403,134	+2.992%
2025-08-28	13.2200	13.350000	13.060000	13.2500	+0.914%	66,938,043	+3.925%
2025-08-27	13.1300	13.360000	13.035000	13.1300	-0.152%	52,985,615	+4.874%
2025-08-26	13.0050	13.170000	12.880000	13.1500	+1.154%	61,358,465	+4.715%
2025-08-25	13.2700	13.319900	12.880000	13.0000	-4.059%	76,115,708	+5.923%
2025-08-22	12.5800	13.580000	12.580000	13.5500	+7.796%	63,154,021	+1.624%
2025-08-21	12.7100	12.738100	12.480000	12.5700	-1.797%	62,854,141	+9.547%
2025-08-20	13.0550	13.155000	12.750000	12.8000	-3.177%	66,701,112	+7.578%
2025-08-19	13.2600	13.379900	13.110000	13.2200	+0.380%	57,901,493	+4.160%
2025-08-18	13.1200	13.330000	13.045000	13.1700	0.000%	52,979,598	+4.556%
2025-08-15	12.8900	13.190000	12.855000	13.1700	+2.730%	49,638,811	+4.556%
2025-08-14	12.9200	12.935300	12.660000	12.8200	-2.212%	58,323,116	+7.410%
2025-08-13	12.9650	13.220000	12.740000	13.1100	+1.002%	64,807,836	+5.034%
2025-08-12	11.7800	13.020000	11.770000	12.9800	+12.090%	114,968,265	+6.086%
2025-08-11	11.6000	11.760000	11.550000	11.5800	-0.344%	51,215,266	+18.912%
2025-08-08	11.7800	11.808100	11.560000	11.6200	-0.938%	42,444,681	+18.503%
2025-08-07	11.7900	11.800000	11.590000	11.7300	-0.085%	47,172,456	+17.391%
2025-08-06	11.5900	11.780000	11.480000	11.7400	+0.859%	60,394,593	+17.291%
2025-08-05	11.3000	11.690000	11.130000	11.6400	+3.283%	65,277,201	+18.299%
2025-08-04	11.1000	11.305000	11.070000	11.2700	+2.176%	70,570,611	+22.183%
2025-08-01	11.2100	11.213900	10.900000	11.0300	-4.003%	71,614,740	+24.841%
2025-07-31	11.4700	11.640000	11.360000	11.4900	-0.174%	84,750,983	+19.843%
2025-07-30	11.4300	11.630000	11.310000	11.5100	+0.788%	73,201,190	+19.635%
2025-07-29	11.6100	11.640000	11.380000	11.4200	-1.382%	71,092,101	+20.578%
2025-07-28	11.5000	11.630000	11.400000	11.5800	+0.696%	70,184,267	+18.912%
2025-07-25	11.5500	11.700000	11.460000	11.5000	+0.349%	63,485,351	+19.739%
2025-07-24	11.7900	11.840000	11.330000	11.4600	-9.621%	120,265,673	+20.157%
2025-07-23	12.5500	12.790000	12.520000	12.6800	+1.440%	75,685,375	+8.596%
2025-07-22	12.3300	12.550000	12.180000	12.5000	+1.461%	54,783,199	+10.160%
2025-07-21	12.5800	12.625300	12.310000	12.3200	-1.519%	50,840,965	+11.769%
2025-07-18	12.5200	12.590000	12.200000	12.5100	+0.482%	70,423,474	+10.072%
2025-07-17	12.6000	12.950000	12.350000	12.4500	+1.467%	88,948,410	+10.602%
2025-07-16	12.2900	12.340000	11.910000	12.2700	+0.822%	67,256,518	+12.225%
2025-07-15	12.4500	12.500000	12.150000	12.1700	-1.696%	58,482,155	+13.147%
2025-07-14	12.2400	12.410000	12.130000	12.3800	+1.309%	59,159,162	+11.228%
2025-07-11	12.8150	12.905000	12.200000	12.2200	-5.564%	83,964,137	+12.684%
2025-07-10	12.2950	13.180000	12.130000	12.9400	+12.718%	148,906,640	+6.414%
2025-07-09	11.7100	11.880000	11.390000	11.4800	-0.864%	67,085,332	+19.948%
2025-07-08	11.7300	11.900000	11.550000	11.5800	-0.086%	51,605,672	+18.912%
2025-07-07	11.5900	11.970000	11.440000	11.5900	-0.855%	53,396,347	+18.809%
2025-07-03	11.7250	11.930000	11.665000	11.6900	+0.516%	30,316,520	+17.793%
2025-07-02	11.5300	11.790000	11.425000	11.6300	+0.955%	41,694,321	+18.401%
2025-07-01	11.1850	11.710000	11.160000	11.5200	+2.674%	50,295,856	+19.531%
2025-06-30	11.3000	11.329500	11.180000	11.2200	-0.532%	31,253,977	+22.727%
2025-06-27	11.1850	11.460000	11.140000	11.2800	+1.348%	45,533,250	+22.074%
2025-06-26	11.1400	11.280000	11.120000	11.1300	+0.633%	40,538,274	+23.720%
2025-06-25	11.4300	11.450000	10.950000	11.0600	-2.726%	41,413,377	+24.503%
2025-06-24	11.2350	11.460000	11.100000	11.3700	+4.312%	65,028,794	+21.108%
2025-06-23	10.5000	11.010000	10.260000	10.9000	+2.637%	79,689,239	+26.330%
2025-06-20	10.7100	10.790000	10.500000	10.6200	+0.378%	58,305,811	+29.661%
2025-06-18	10.5550	10.770000	10.530000	10.5800	+0.189%	58,092,227	+30.151%
2025-06-17	10.7000	10.850000	10.440000	10.5600	-3.119%	58,306,123	+30.398%
2025-06-16	10.5800	10.930000	10.450000	10.9000	+5.111%	59,498,377	+26.330%
2025-06-13	10.3220	10.650000	10.300000	10.3700	-4.862%	72,781,103	+32.787%
2025-06-12	10.8800	10.964800	10.680000	10.9000	-1.447%	54,941,204	+26.330%
2025-06-11	11.9500	11.950000	10.990000	11.0600	-6.588%	72,896,722	+24.503%
2025-06-10	11.8100	11.969800	11.680000	11.8400	+0.680%	41,825,128	+16.301%
2025-06-09	11.8900	11.950000	11.744700	11.7600	-0.170%	40,469,707	+17.092%
2025-06-06	11.4800	11.800000	11.420000	11.7800	+4.525%	49,800,018	+16.893%
2025-06-05	11.3400	11.510000	11.220000	11.2700	-1.313%	50,738,556	+22.183%
2025-06-04	11.5200	11.580000	11.320000	11.4200	-0.436%	43,233,740	+20.578%
2025-06-03	11.3300	11.530000	11.210000	11.4700	+0.791%	46,029,192	+20.052%
2025-06-02	11.3000	11.390000	11.030000	11.3800	-0.263%	49,599,152	+21.002%
2025-05-30	11.3000	11.470000	11.190000	11.4100	+0.088%	62,937,838	+20.684%
2025-05-29	11.6350	11.670000	11.310000	11.4000	-0.262%	61,339,535	+20.789%
2025-05-28	11.7000	11.740000	11.390000	11.4300	-1.804%	61,811,821	+20.472%
2025-05-27	11.4000	11.800000	11.370000	11.6400	+4.021%	69,634,243	+18.299%
2025-05-23	11.0600	11.280000	11.020000	11.1900	-1.842%	46,775,795	+23.056%
2025-05-22	11.2400	11.560000	11.183283	11.4000	+1.423%	50,411,195	+20.789%
2025-05-21	11.4600	11.560000	11.190000	11.2400	-3.519%	59,079,060	+22.509%
2025-05-20	11.8300	11.960000	11.565000	11.6500	-1.771%	44,004,659	+18.197%
2025-05-19	11.6800	11.925000	11.500000	11.8600	0.000%	43,362,657	+16.105%
2025-05-16	11.7700	11.980000	11.670000	11.8600	+0.850%	47,090,967	+16.105%
2025-05-15	11.8500	11.870000	11.465000	11.7600	-0.676%	55,977,261	+17.092%
2025-05-14	12.2350	12.445000	11.820000	11.8400	-3.740%	74,014,683	+16.301%
2025-05-13	11.7700	12.385000	11.740000	12.3000	+5.398%	86,366,797	+11.951%
2025-05-12	11.9250	12.100000	11.490000	11.6700	+5.041%	82,034,255	+17.995%
2025-05-09	11.1050	11.230000	10.930000	11.1100	+0.725%	59,559,335	+23.942%
2025-05-08	10.7950	11.200000	10.670000	11.0300	+4.451%	57,688,299	+24.841%
2025-05-07	10.5000	10.680000	10.440700	10.5600	+1.246%	41,337,189	+30.398%
2025-05-06	10.4300	10.590000	10.380000	10.4300	-2.158%	59,433,089	+32.023%
2025-05-05	10.4200	10.980000	10.400000	10.6600	+1.331%	82,200,004	+29.174%
2025-05-02	10.2500	10.690000	10.250000	10.5200	+4.885%	75,045,140	+30.894%
2025-05-01	10.0300	10.220000	9.980000	10.0300	+0.804%	52,500,967	+37.288%
2025-04-30	9.6400	9.990000	9.480000	9.9500	+0.505%	67,952,597	+38.392%
2025-04-29	9.7500	9.940000	9.640000	9.9000	+0.508%	60,906,811	+39.091%
2025-04-28	9.7600	10.010000	9.680000	9.8500	+1.026%	57,809,330	+39.797%
2025-04-25	9.5900	9.840000	9.495000	9.7500	+1.457%	65,137,090	+41.231%
2025-04-24	9.4100	9.680000	9.210000	9.6100	+3.112%	70,563,299	+43.288%
2025-04-23	9.8200	10.030000	9.310000	9.3200	+0.107%	102,486,905	+47.747%
2025-04-22	9.1850	9.330000	9.040000	9.3100	+2.646%	62,418,685	+47.905%
2025-04-21	9.3000	9.320000	8.960000	9.0700	-4.123%	60,044,762	+51.819%
2025-04-17	9.4100	9.560000	9.290000	9.4600	+0.425%	53,589,243	+45.560%
2025-04-16	9.9200	9.960000	9.270000	9.4200	-4.365%	71,227,557	+46.178%
2025-04-15	9.5850	9.970000	9.585000	9.8500	+2.818%	66,123,809	+39.797%
2025-04-14	9.9650	9.970000	9.430000	9.5800	-0.931%	62,460,026	+43.737%
2025-04-11	9.5100	9.700000	9.300000	9.6700	+1.682%	53,220,939	+42.399%
2025-04-10	10.5300	10.660000	9.440000	9.5100	-14.478%	84,127,702	+44.795%
2025-04-09	9.1300	11.230000	9.085000	11.1200	+22.602%	133,951,304	+23.831%
2025-04-08	10.0500	10.070000	8.920000	9.0700	-6.591%	81,034,656	+51.819%
2025-04-07	9.0100	10.220000	9.000000	9.7100	+2.643%	74,435,396	+41.813%
2025-04-04	9.2200	9.580000	8.500000	9.4600	-0.473%	110,347,972	+45.560%
2025-04-03	9.9750	9.980000	9.500000	9.5050	-10.246%	77,083,235	+44.871%
2025-04-02	10.1100	10.640000	10.100000	10.5900	+2.816%	64,334,492	+30.028%
2025-04-01	10.3000	10.360000	9.920000	10.3000	-2.370%	74,551,390	+33.689%
2025-03-31	10.4100	10.680000	10.060000	10.5500	-1.402%	66,955,084	+30.521%
2025-03-28	11.0600	11.150000	10.650000	10.7000	-3.950%	59,697,679	+28.692%
2025-03-27	11.3200	11.350000	11.090000	11.1400	-2.622%	53,377,925	+23.609%
2025-03-26	11.5450	11.550000	11.300000	11.4400	-0.608%	46,223,692	+20.367%
2025-03-25	11.9500	12.070000	11.460000	11.5100	-2.705%	57,297,716	+19.635%
2025-03-24	11.5600	11.900000	11.540000	11.8300	+3.863%	43,879,348	+16.399%
2025-03-21	11.0700	11.410000	10.965000	11.3900	+1.155%	46,816,727	+20.896%
2025-03-20	11.3550	11.440000	11.205000	11.2600	-1.916%	43,027,801	+22.291%
2025-03-19	11.1300	11.580000	11.100000	11.4800	+3.704%	66,892,758	+19.948%
2025-03-18	11.1700	11.320000	11.010000	11.0700	-2.208%	46,860,540	+24.390%
2025-03-17	10.8800	11.470000	10.830000	11.3200	+4.140%	64,139,752	+21.643%
2025-03-14	10.8700	10.885000	10.550000	10.8700	+1.874%	61,878,110	+26.679%
2025-03-13	10.9850	11.090000	10.470000	10.6700	-2.379%	95,113,018	+29.053%
2025-03-12	11.5500	11.610000	10.890000	10.9300	-4.625%	98,141,628	+25.984%
2025-03-11	12.5000	12.540000	11.430000	11.4600	-8.320%	109,897,074	+20.157%
2025-03-10	12.7200	12.750000	12.110000	12.5000	-4.068%	83,301,395	+10.160%
2025-03-07	13.1300	13.180000	12.580000	13.0300	-1.660%	76,565,723	+5.679%
2025-03-06	13.8200	13.930000	13.200100	13.2500	-5.962%	57,921,911	+3.925%