Dark

AEP
American Electric Power Company, Inc.
stock NASDAQ

Market Open

Jul 16, 2026 3:18:33 PM EDT

132.91USD+0.313%(+0.41)1,972,241

132.89Bid 139.65Ask 6.76Spread

Pre-market

Jul 16, 2026 8:39:30 AM EDT

131.52USD-0.740%(-0.98)100

After-hours

Jul 15, 2026 4:25:30 PM EDT

132.51USD+0.026%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	132.4100	134.060000	132.3600	132.9100	+0.309%	1,972,241	0.000%
2026-07-15	134.4600	135.000000	132.3700	132.5000	-1.808%	3,322,007	+0.309%
2026-07-14	135.7400	136.600000	134.5400	134.9400	-0.509%	4,495,255	-1.504%
2026-07-13	135.5700	136.517931	135.0900	135.6300	+0.148%	3,460,116	-2.005%
2026-07-10	133.8400	135.550000	133.8400	135.4300	+1.180%	3,220,930	-1.861%
2026-07-09	135.9000	136.515000	133.5200	133.8500	-1.508%	5,548,910	-0.702%
2026-07-08	137.6400	138.230000	135.5400	135.9000	-1.185%	3,592,805	-2.200%
2026-07-07	137.5200	140.580000	137.2900	137.5300	+1.140%	3,676,990	-3.359%
2026-07-06	137.8900	138.460000	135.2300	135.9800	-1.827%	7,295,103	-2.258%
2026-07-02	135.8800	138.600000	135.6600	138.5100	+2.562%	8,803,292	-4.043%
2026-07-01	136.8700	137.360000	134.4700	135.0500	-1.286%	4,974,848	-1.585%
2026-06-30	137.0000	138.020000	136.1200	136.8100	-0.841%	6,677,407	-2.851%
2026-06-29	139.0250	139.330000	136.5600	137.9700	-0.519%	6,770,898	-3.667%
2026-06-26	138.0250	139.080000	137.5956	138.6900	+1.234%	8,131,852	-4.168%
2026-06-25	135.2300	137.535000	135.0100	137.0000	+1.512%	4,486,770	-2.985%
2026-06-24	134.2200	135.500000	132.9200	134.9600	+0.912%	6,198,412	-1.519%
2026-06-23	131.4300	134.050000	130.2500	133.7400	+2.640%	10,421,576	-0.621%
2026-06-22	128.1900	130.880000	127.9400	130.3000	+2.044%	6,591,567	+2.003%
2026-06-18	128.6550	129.650000	126.9750	127.6900	-0.452%	10,158,202	+4.088%
2026-06-17	128.7800	130.070000	127.3200	128.2700	-1.141%	6,105,002	+3.617%
2026-06-16	129.8100	131.260000	129.1300	129.7500	+0.340%	5,200,063	+2.435%
2026-06-15	128.3200	130.050000	127.6000	129.3100	+0.062%	5,286,099	+2.784%
2026-06-12	128.6010	129.510000	128.0000	129.2300	+0.584%	4,156,120	+2.848%
2026-06-11	128.6050	130.005000	128.2900	128.4800	-0.039%	4,625,647	+3.448%
2026-06-10	128.4700	128.935000	127.0500	128.5300	+0.603%	5,817,604	+3.408%
2026-06-09	126.6200	128.380000	126.0817	127.7600	+0.781%	5,572,004	+4.031%
2026-06-08	129.0800	129.440000	126.3975	126.7700	-1.835%	5,406,046	+4.843%
2026-06-05	128.5000	130.220000	128.2100	129.1400	+1.056%	3,544,575	+2.919%
2026-06-04	127.3650	127.970000	125.9600	127.7900	+1.172%	4,821,258	+4.007%
2026-06-03	127.2000	129.590000	126.2600	126.3100	-0.629%	4,951,837	+5.225%
2026-06-02	124.2100	127.150000	124.0000	127.1100	+2.682%	4,360,866	+4.563%
2026-06-01	125.6700	125.670000	123.7400	123.7900	-2.274%	3,274,193	+7.367%
2026-05-29	127.6440	127.890000	126.1400	126.6700	-0.853%	5,664,379	+4.926%
2026-05-28	129.5700	129.765000	126.6950	127.7600	-1.397%	4,533,295	+4.031%
2026-05-27	130.1000	131.000000	129.3750	129.5700	-1.016%	3,183,168	+2.578%
2026-05-26	131.9400	132.120000	130.5150	130.9000	-0.524%	5,997,023	+1.536%
2026-05-22	129.6600	131.750000	129.5800	131.5900	+1.528%	3,280,670	+1.003%
2026-05-21	128.9350	129.815000	128.2530	129.6100	+0.574%	5,244,721	+2.546%
2026-05-20	129.5000	129.925000	128.5100	128.8700	-0.039%	5,813,009	+3.135%
2026-05-19	127.0000	129.040000	126.2700	128.9200	+0.971%	4,494,775	+3.095%
2026-05-18	125.9300	127.840000	124.9900	127.6800	+2.022%	5,462,907	+4.096%
2026-05-15	127.9000	128.010000	124.6800	125.1500	-2.683%	9,225,451	+6.201%
2026-05-14	127.5750	128.640000	127.4900	128.6000	+0.508%	6,382,634	+3.351%
2026-05-13	126.9250	128.480000	126.1500	127.9500	-3.024%	15,607,556	+3.877%
2026-05-12	130.6200	132.250000	129.4400	131.9400	+0.949%	2,756,534	+0.735%
2026-05-11	130.7500	131.770000	130.0950	130.7000	+0.415%	3,179,202	+1.691%
2026-05-08	131.2100	132.080000	130.1000	130.1600	-1.214%	2,660,249	+2.113%
2026-05-07	131.6400	132.800000	131.3320	131.7600	-0.604%	3,107,193	+0.873%
2026-05-06	136.5700	136.600000	132.5000	132.5600	-3.269%	4,245,714	+0.264%
2026-05-05	138.4900	139.440000	136.2200	137.0400	+1.767%	4,078,249	-3.014%
2026-05-04	136.1500	137.040000	134.1500	134.6600	-1.643%	3,314,938	-1.300%
2026-05-01	136.8700	138.490000	136.2200	136.9100	-0.146%	2,390,271	-2.922%
2026-04-30	135.2300	137.684500	134.9900	137.1100	+1.986%	3,691,210	-3.063%
2026-04-29	135.1200	136.070000	134.1800	134.4400	-0.848%	2,897,418	-1.138%
2026-04-28	136.2900	136.580000	135.0500	135.5900	+0.385%	2,367,861	-1.977%
2026-04-27	135.0200	136.060000	134.7601	135.0700	+0.252%	2,723,280	-1.599%
2026-04-24	133.8200	135.560000	133.8100	134.7300	-0.259%	1,904,672	-1.351%
2026-04-23	132.7800	135.370000	132.5850	135.0800	+2.629%	1,898,237	-1.606%
2026-04-22	132.6900	133.600000	131.2000	131.6200	-0.205%	2,124,493	+0.980%
2026-04-21	133.9800	133.980000	131.7400	131.8900	-1.043%	2,451,086	+0.773%
2026-04-20	134.3500	135.420000	133.1200	133.2800	-0.284%	2,645,649	-0.278%
2026-04-17	134.1500	134.165000	132.0200	133.6600	-0.669%	2,869,834	-0.561%
2026-04-16	134.5550	135.160000	133.0000	134.5600	+0.126%	2,450,402	-1.226%
2026-04-15	134.7900	135.060000	133.6900	134.3900	-0.790%	2,382,601	-1.101%
2026-04-14	134.5200	135.490000	132.7500	135.4600	+0.744%	3,162,519	-1.882%
2026-04-13	136.4900	136.600000	133.5800	134.4600	-1.350%	2,401,730	-1.153%
2026-04-10	137.0000	137.720000	136.2700	136.3000	-0.620%	1,982,324	-2.487%
2026-04-09	134.4300	137.740000	134.4300	137.1500	+1.811%	2,562,637	-3.092%
2026-04-08	132.0900	134.850000	131.5577	134.7100	+1.347%	2,398,771	-1.336%
2026-04-07	132.1700	133.570000	131.9401	132.9200	+0.423%	1,813,997	-0.008%
2026-04-06	131.7000	133.120000	131.7000	132.3600	-0.241%	1,852,298	+0.416%
2026-04-02	131.7200	133.330000	130.5200	132.6800	+0.767%	1,998,538	+0.173%
2026-04-01	130.6900	132.160000	130.5100	131.6700	+0.450%	2,582,702	+0.942%
2026-03-31	131.4100	131.780000	129.8900	131.0800	-0.031%	3,124,398	+1.396%
2026-03-30	131.6100	132.290000	130.5100	131.1200	+0.784%	2,717,567	+1.365%
2026-03-27	128.8400	131.510000	128.3200	130.1000	+0.970%	4,404,492	+2.160%
2026-03-26	128.7200	129.500000	127.6601	128.8500	+0.429%	3,597,619	+3.151%
2026-03-25	129.4550	129.500000	128.0400	128.3000	-0.388%	3,334,958	+3.593%
2026-03-24	127.2500	129.890000	126.8300	128.8000	+0.688%	2,559,484	+3.191%
2026-03-23	126.7900	128.910000	125.8500	127.9200	+1.799%	4,406,981	+3.901%
2026-03-20	128.1800	128.920000	125.0800	125.6600	-2.377%	8,656,034	+5.770%
2026-03-19	131.0000	131.450000	126.7100	128.7200	-1.718%	5,845,590	+3.255%
2026-03-18	133.0400	133.430000	130.8947	130.9700	-1.983%	3,800,076	+1.481%
2026-03-17	134.7900	135.000000	133.3700	133.6200	-0.395%	2,541,425	-0.531%
2026-03-16	134.7600	135.000000	133.5100	134.1500	+0.404%	4,356,852	-0.924%
2026-03-13	133.5100	134.480000	133.1000	133.6100	+1.051%	3,632,052	-0.524%
2026-03-12	131.0500	133.965000	130.8000	132.2200	+0.731%	2,500,281	+0.522%
2026-03-11	131.8100	132.160000	130.8300	131.2600	-0.794%	2,523,013	+1.257%
2026-03-10	131.4800	133.280000	131.1300	132.3100	+0.341%	3,211,829	+0.453%
2026-03-09	131.8100	132.350000	130.7900	131.8600	-0.008%	4,476,605	+0.796%
2026-03-06	130.9800	132.630000	130.1600	131.8700	-0.129%	4,613,961	+0.789%
2026-03-05	132.7150	133.000000	130.3463	132.0400	-1.108%	5,158,711	+0.659%
2026-03-04	132.4200	133.760000	130.8600	133.5200	+1.213%	4,758,609	-0.457%
2026-03-03	132.3900	133.320000	129.6000	131.9200	-1.028%	4,048,587	+0.750%
2026-03-02	133.8250	134.230000	133.0100	133.2900	-0.396%	2,977,959	-0.285%
2026-02-27	132.1100	134.599900	132.0400	133.8200	+1.302%	3,330,805	-0.680%
2026-02-26	132.2100	133.060000	131.1500	132.1000	-0.272%	3,816,100	+0.613%
2026-02-25	132.1700	132.846100	130.2700	132.4600	+0.053%	3,459,777	+0.340%
2026-02-24	131.4600	132.555000	130.2700	132.3900	+0.273%	3,209,234	+0.393%
2026-02-23	129.4800	132.110000	129.4000	132.0300	+2.056%	3,592,643	+0.667%
2026-02-20	129.3400	129.910000	127.7200	129.3700	+0.740%	3,021,383	+2.736%
2026-02-19	127.2700	128.840000	127.0800	128.4200	+0.904%	2,556,297	+3.496%
2026-02-18	129.8400	130.300000	126.8450	127.2700	-2.280%	3,626,028	+4.432%
2026-02-17	131.3050	132.780000	129.6050	130.2400	+0.231%	4,035,212	+2.050%
2026-02-13	127.3200	130.070000	126.6100	129.9400	+2.776%	4,671,578	+2.286%
2026-02-12	124.2000	128.920000	123.6877	126.4300	+3.419%	6,301,509	+5.125%
2026-02-11	121.4600	122.590000	120.4700	122.2500	+0.841%	2,854,366	+8.720%
2026-02-10	120.2350	122.400000	119.7140	121.2300	+0.107%	3,505,864	+9.635%
2026-02-09	120.5400	121.479900	119.9200	121.1000	+0.248%	2,653,916	+9.752%
2026-02-06	121.2100	122.440000	119.8600	120.8000	+0.158%	2,767,372	+10.025%
2026-02-05	120.7700	121.420000	119.8000	120.6100	+0.525%	4,338,216	+10.198%
2026-02-04	121.5500	122.190000	119.7200	119.9800	-0.572%	4,646,367	+10.777%
2026-02-03	118.7500	121.420000	118.7500	120.6700	+1.978%	3,478,193	+10.143%
2026-02-02	119.9750	120.380000	118.0600	118.3300	-1.206%	3,941,175	+12.321%
2026-01-30	119.0150	119.879000	117.9800	119.7750	+0.474%	3,640,984	+10.966%
2026-01-29	119.5700	120.820000	118.5500	119.2100	+0.076%	3,537,681	+11.492%
2026-01-28	119.2500	120.200000	118.5300	119.1200	-0.260%	1,888,949	+11.577%
2026-01-27	117.7400	119.760000	117.4800	119.4300	+1.195%	2,675,998	+11.287%
2026-01-26	117.1050	119.170000	117.0100	118.0200	+1.192%	3,992,559	+12.617%
2026-01-23	116.9250	117.170000	115.5600	116.6300	-0.469%	2,525,915	+13.959%
2026-01-22	118.7100	119.360000	117.0300	117.1800	-1.513%	2,880,364	+13.424%
2026-01-21	119.7500	120.350000	117.8500	118.9800	-0.201%	3,631,751	+11.708%
2026-01-20	119.2000	120.445000	118.2700	119.2200	-0.617%	4,776,155	+11.483%
2026-01-16	119.0200	120.142500	118.2201	119.9600	+0.469%	4,044,846	+10.795%
2026-01-15	118.4100	119.700000	117.6501	119.4000	+1.092%	3,085,843	+11.315%
2026-01-14	116.9900	118.570000	116.6800	118.1100	+1.278%	3,143,959	+12.531%
2026-01-13	116.5700	117.010000	115.5700	116.6200	+0.043%	2,733,761	+13.968%
2026-01-12	115.6000	117.695000	115.3600	116.5700	-0.291%	3,437,394	+14.017%
2026-01-09	116.0000	117.405000	115.9500	116.9100	+0.845%	2,835,515	+13.686%
2026-01-08	113.8800	116.500000	113.7350	115.9300	+1.961%	3,365,614	+14.647%
2026-01-07	115.3250	115.515000	113.2500	113.7000	-1.165%	2,556,994	+16.895%
2026-01-06	114.0500	115.230000	113.8501	115.0400	+0.850%	2,536,152	+15.534%
2026-01-05	115.5700	115.570000	112.5350	114.0700	-1.502%	3,894,254	+16.516%
2026-01-02	115.4400	116.200000	114.4200	115.8100	+0.434%	3,906,683	+14.766%
2025-12-31	116.0100	116.070000	115.1600	115.3100	-0.586%	1,579,432	+15.263%
2025-12-30	115.5800	116.210000	115.4500	115.9900	+0.190%	6,956,443	+14.587%
2025-12-29	116.1000	116.721800	115.6200	115.7700	+0.086%	1,814,748	+14.805%
2025-12-26	115.1900	115.930000	115.0000	115.6700	+0.312%	1,896,124	+14.904%
2025-12-24	115.0500	115.390000	114.8050	115.3100	+0.139%	1,057,723	+15.263%
2025-12-23	114.5900	115.230000	114.2400	115.1500	+0.462%	2,918,098	+15.423%
2025-12-22	114.1600	114.910000	113.8400	114.6200	+0.114%	3,049,049	+15.957%
2025-12-19	115.1450	116.390000	114.3600	114.4900	-0.943%	7,322,509	+16.089%
2025-12-18	115.0000	115.800000	115.0000	115.5800	+0.758%	4,794,849	+14.994%
2025-12-17	114.4400	115.030000	113.8700	114.7100	+0.122%	3,809,042	+15.866%
2025-12-16	115.7700	116.120000	113.9812	114.5700	-1.037%	2,705,970	+16.008%
2025-12-15	114.7500	116.080000	114.4100	115.7700	+1.437%	3,031,083	+14.805%
2025-12-12	115.0000	115.440000	113.8400	114.1300	-0.114%	2,671,861	+16.455%
2025-12-11	114.5100	115.310000	113.6800	114.2600	+0.088%	3,171,493	+16.322%
2025-12-10	116.6600	116.660000	113.8400	114.1600	-1.646%	3,241,748	+16.424%
2025-12-09	116.2800	117.085000	115.8200	116.0700	+0.294%	2,196,395	+14.508%
2025-12-08	117.5400	117.580000	115.3100	115.7300	-1.540%	3,423,034	+14.845%
2025-12-05	117.8700	118.115000	116.8250	117.5400	-0.424%	3,166,401	+13.076%
2025-12-04	118.1850	119.110000	117.2700	118.0400	-0.017%	3,501,510	+12.597%
2025-12-03	119.2300	119.730000	117.7700	118.0600	-0.981%	3,429,666	+12.578%
2025-12-02	120.7700	121.389900	118.8050	119.2300	-1.062%	2,879,322	+11.474%
2025-12-01	123.1100	123.230000	120.3700	120.5100	-2.634%	3,322,407	+10.290%
2025-11-28	122.8800	123.900000	122.7150	123.7700	+0.856%	1,801,291	+7.385%
2025-11-26	121.8000	122.800000	121.8000	122.7200	+0.938%	2,681,133	+8.303%
2025-11-25	122.6000	122.809900	121.0200	121.5800	-0.377%	4,552,206	+9.319%
2025-11-24	120.7700	122.840000	119.5850	122.0400	+0.993%	6,434,999	+8.907%
2025-11-21	121.1700	121.720000	120.4700	120.8400	-0.050%	3,232,837	+9.988%
2025-11-20	121.8500	122.290000	120.7900	120.9000	-0.666%	3,298,533	+9.934%
2025-11-19	123.3200	123.480000	121.1800	121.7100	-1.457%	3,569,696	+9.202%
2025-11-18	124.4200	124.800000	123.2900	123.5100	-0.170%	3,121,598	+7.611%
2025-11-17	122.3200	124.010000	121.5600	123.7200	+1.995%	4,266,039	+7.428%
2025-11-14	121.5800	122.360000	120.6400	121.3000	-0.148%	3,047,568	+9.571%
2025-11-13	122.2500	123.030000	121.4200	121.4800	-0.978%	2,900,730	+9.409%
2025-11-12	122.7100	122.990000	121.8100	122.6800	-0.041%	3,493,122	+8.339%
2025-11-11	122.8700	123.220000	122.2450	122.7300	+0.139%	3,469,342	+8.295%
2025-11-10	120.9400	123.310000	120.4900	122.5600	+0.931%	5,090,388	+8.445%
2025-11-07	120.0400	121.600000	119.8900	121.4300	+1.590%	3,283,877	+9.454%
2025-11-06	119.4000	120.510000	119.1800	119.5300	-0.192%	6,242,570	+11.194%
2025-11-05	120.5700	121.140000	118.1875	119.7600	-0.449%	3,739,032	+10.980%
2025-11-04	120.3600	120.890000	119.6200	120.3000	+0.317%	2,678,712	+10.482%
2025-11-03	120.0000	120.125000	118.3500	119.9200	-0.283%	3,108,581	+10.832%
2025-10-31	120.8900	121.000000	119.7800	120.2600	-1.337%	4,518,351	+10.519%
2025-10-30	121.5500	122.850000	120.8000	121.8900	-0.180%	4,430,063	+9.041%
2025-10-29	120.3000	122.794000	120.0100	122.1100	+6.081%	9,568,523	+8.844%
2025-10-28	116.5200	116.612869	114.6700	115.1100	-1.100%	3,890,266	+15.463%
2025-10-27	115.4800	116.710000	115.1200	116.3900	+0.354%	2,811,348	+14.194%
2025-10-24	116.4700	117.120000	115.8500	115.9800	-0.172%	1,888,346	+14.597%
2025-10-23	117.6300	117.709500	115.4300	116.1800	-0.929%	2,284,459	+14.400%
2025-10-22	117.4300	118.170000	117.0700	117.2700	-0.136%	2,461,705	+13.337%
2025-10-21	117.9700	118.000000	116.5400	117.4300	-0.331%	2,395,640	+13.182%
2025-10-20	118.1300	118.190000	116.8700	117.8200	+0.247%	2,989,387	+12.808%
2025-10-17	118.1000	118.195000	116.7601	117.5300	0.000%	2,762,125	+13.086%
2025-10-16	119.8900	120.460000	117.3600	117.5300	-0.844%	4,072,008	+13.086%
2025-10-15	119.4000	119.400000	117.7800	118.5300	+0.127%	2,495,344	+12.132%
2025-10-14	117.2300	118.685000	117.0000	118.3800	+1.353%	3,190,010	+12.274%
2025-10-13	116.9600	117.819900	116.2100	116.8000	-0.205%	2,253,600	+13.793%
2025-10-10	117.5200	117.750000	115.6500	117.0400	+0.111%	3,890,017	+13.559%
2025-10-09	118.7700	118.810000	116.3900	116.9100	-1.083%	2,916,139	+13.686%
2025-10-08	118.5600	118.675000	116.1500	118.1900	+0.025%	3,869,668	+12.455%
2025-10-07	116.5650	119.060000	116.2250	118.1600	+2.162%	4,141,819	+12.483%
2025-10-06	114.0600	115.840000	113.4400	115.6600	+1.403%	5,123,212	+14.914%
2025-10-03	113.3400	115.010000	113.3400	114.0600	+0.529%	3,554,741	+16.526%
2025-10-02	112.1100	114.055000	111.7300	113.4600	+0.630%	4,243,356	+17.143%
2025-10-01	112.9600	113.470000	112.2580	112.7500	+0.222%	4,407,923	+17.880%
2025-09-30	109.8200	112.620000	109.6672	112.5000	+2.478%	4,323,292	+18.142%
2025-09-29	109.2800	110.150000	108.4900	109.7800	+0.586%	2,880,171	+21.069%
2025-09-26	108.3700	109.505000	108.1450	109.1400	+1.187%	3,303,248	+21.779%
2025-09-25	109.3300	109.970000	107.7750	107.8600	-0.937%	2,758,175	+23.225%
2025-09-24	108.2600	109.590000	108.0900	108.8800	+0.684%	3,029,501	+22.070%
2025-09-23	106.7800	108.370000	106.7750	108.1400	+1.018%	3,052,379	+22.905%
2025-09-22	106.9500	107.380000	106.1150	107.0500	-0.009%	2,645,978	+24.157%
2025-09-19	106.5500	107.630000	105.7000	107.0600	+0.582%	5,846,127	+24.145%
2025-09-18	107.1050	107.330000	106.3000	106.4400	-1.004%	2,513,693	+24.868%
2025-09-17	107.5100	107.925000	107.1100	107.5200	+0.636%	2,540,459	+23.614%
2025-09-16	109.1000	109.135000	106.6100	106.8400	-2.067%	4,044,599	+24.401%
2025-09-15	109.4400	109.780000	108.7200	109.0950	-0.333%	2,511,645	+21.830%
2025-09-12	108.6600	109.720000	108.5147	109.4600	+0.662%	2,180,706	+21.423%
2025-09-11	108.3400	108.930000	108.1300	108.7400	+0.374%	2,634,661	+22.227%
2025-09-10	108.4300	108.819900	107.5900	108.3350	-0.023%	2,529,021	+22.684%
2025-09-09	107.2850	108.580000	107.1300	108.3600	+0.753%	2,679,055	+22.656%
2025-09-08	108.2200	108.300000	106.8720	107.5500	-0.518%	2,708,300	+23.580%
2025-09-05	109.0000	109.162900	107.3500	108.1100	-0.488%	3,664,507	+22.940%
2025-09-04	110.5400	110.730000	106.9400	108.6400	-1.263%	5,218,180	+22.340%
2025-09-03	110.2450	110.330000	108.8500	110.0300	-0.055%	2,429,827	+20.794%
2025-09-02	110.9600	111.143200	109.6500	110.0900	-0.838%	2,528,745	+20.728%
2025-08-29	111.5000	111.640000	110.7000	111.0200	-0.680%	2,896,197	+19.717%
2025-08-28	113.0000	113.174200	111.5600	111.7800	-0.983%	3,697,386	+18.903%
2025-08-27	112.6300	113.250000	112.4701	112.8900	+0.231%	3,328,221	+17.734%
2025-08-26	113.3300	113.330000	112.2200	112.6300	-0.332%	4,310,185	+18.006%
2025-08-25	113.7000	114.340000	112.8900	113.0050	-0.890%	2,332,141	+17.614%
2025-08-22	113.8700	114.590000	112.8400	114.0200	+0.778%	2,389,128	+16.567%
2025-08-21	113.1200	113.870000	113.0500	113.1400	-0.361%	3,112,533	+17.474%
2025-08-20	113.4500	115.080000	113.1500	113.5500	+0.790%	2,817,758	+17.050%
2025-08-19	110.7000	112.690000	110.7000	112.6600	+1.771%	2,726,043	+17.974%
2025-08-18	111.9900	112.330000	110.6800	110.7000	-1.152%	3,173,879	+20.063%
2025-08-15	112.8600	113.299900	111.7600	111.9900	-0.771%	2,354,307	+18.680%
2025-08-14	113.0000	113.272600	112.5300	112.8600	-0.221%	2,230,826	+17.765%
2025-08-13	112.1500	113.365000	112.0800	113.1100	+1.000%	4,601,425	+17.505%
2025-08-12	112.0500	112.180000	111.1300	111.9900	-0.009%	2,577,028	+18.680%
2025-08-11	112.7100	112.770000	111.6450	112.0000	-0.444%	2,033,498	+18.670%
2025-08-08	112.9900	113.455000	112.3950	112.5000	-1.082%	2,707,600	+18.142%
2025-08-07	113.6600	114.465000	113.3300	113.7300	+0.211%	3,312,787	+16.865%
2025-08-06	113.5700	114.340000	112.9800	113.4900	+0.221%	3,385,292	+17.112%
2025-08-05	114.6900	115.360000	112.8810	113.2400	-1.530%	5,616,670	+17.370%
2025-08-04	114.1100	115.290000	113.7300	115.0000	+1.250%	3,601,179	+15.574%
2025-08-01	114.3600	114.380000	112.2000	113.5800	+0.389%	6,100,877	+17.019%
2025-07-31	112.5600	113.900000	111.7300	113.1400	-0.097%	4,718,406	+17.474%
2025-07-30	110.9400	114.230000	110.7000	113.2500	+3.690%	8,827,774	+17.360%
2025-07-29	108.3900	109.280000	107.7450	109.2200	+1.176%	3,585,244	+21.690%
2025-07-28	109.5000	109.580000	107.7400	107.9500	-1.676%	3,050,078	+23.122%
2025-07-25	109.1200	109.970000	108.7501	109.7900	+0.753%	2,287,281	+21.058%
2025-07-24	108.8600	109.890000	108.6100	108.9700	+0.073%	2,491,328	+21.969%
2025-07-23	110.2500	110.250000	108.3600	108.8900	-1.153%	2,738,754	+22.059%
2025-07-22	108.8700	110.510000	108.6100	110.1600	+1.493%	3,504,056	+20.652%
2025-07-21	107.6600	109.080000	107.5000	108.5400	+1.061%	2,933,431	+22.453%
2025-07-18	106.6000	107.920000	105.9500	107.4000	+1.388%	4,443,951	+23.752%
2025-07-17	105.1800	106.190000	105.0200	105.9300	+0.417%	2,271,063	+25.470%
2025-07-16	104.4000	105.710000	104.1500	105.4900	+1.044%	2,497,298	+25.993%
2025-07-15	104.7600	104.950000	103.6403	104.4000	-0.590%	2,422,253	+27.308%
2025-07-14	105.3200	106.230000	104.4600	105.0200	-0.304%	2,969,079	+26.557%
2025-07-11	105.1900	105.900000	104.6850	105.3400	-0.660%	2,473,909	+26.172%
2025-07-10	104.1000	106.230000	103.8600	106.0400	+1.241%	2,482,978	+25.339%
2025-07-09	103.9600	104.950000	103.0300	104.7400	+0.750%	2,201,621	+26.895%
2025-07-08	103.4400	104.280000	102.3900	103.9600	-0.202%	2,744,796	+27.847%
2025-07-07	103.8600	104.240000	103.5250	104.1700	+0.298%	2,705,502	+27.590%
2025-07-03	103.1500	104.200000	102.9000	103.8600	+0.581%	1,620,521	+27.970%
2025-07-02	103.8500	104.085000	102.5700	103.2600	-1.082%	3,259,527	+28.714%
2025-07-01	104.1000	104.830000	103.0950	104.3900	+0.607%	3,516,298	+27.321%
2025-06-30	102.2500	103.960000	102.0600	103.7600	+1.269%	3,246,369	+28.094%
2025-06-27	102.4900	103.340000	102.1800	102.4600	+0.107%	3,457,548	+29.719%
2025-06-26	101.8800	102.700000	101.1540	102.3500	+0.927%	3,001,779	+29.858%
2025-06-25	103.0200	103.085000	101.2250	101.4100	-1.811%	2,193,043	+31.062%
2025-06-24	103.1800	103.930000	102.8700	103.2800	-0.029%	2,260,194	+28.689%
2025-06-23	102.4800	103.540000	102.3750	103.3100	+1.533%	3,327,797	+28.652%
2025-06-20	101.5000	102.610000	101.1101	101.7500	+0.543%	4,085,609	+30.624%
2025-06-18	101.6500	101.960000	100.8000	101.2000	-0.413%	1,893,725	+31.334%
2025-06-17	102.0400	102.040000	100.7200	101.6200	-0.285%	2,418,716	+30.791%
2025-06-16	103.0000	103.530000	101.3050	101.9100	-0.962%	2,790,744	+30.419%
2025-06-13	103.2000	103.680000	102.6750	102.9000	-0.116%	2,389,581	+29.164%
2025-06-12	102.1900	103.100000	101.9600	103.0200	+1.059%	2,125,276	+29.014%
2025-06-11	101.7300	102.110000	101.2150	101.9400	+0.069%	2,193,167	+30.381%
2025-06-10	101.5550	102.040000	100.7800	101.8700	+0.454%	2,730,514	+30.470%
2025-06-09	101.5500	102.270000	100.8500	101.4100	-0.373%	2,418,466	+31.062%
2025-06-06	101.8300	102.000000	101.1500	101.7900	+0.020%	2,045,078	+30.573%
2025-06-05	101.8000	102.190000	101.3000	101.7700	-0.079%	2,034,969	+30.598%
2025-06-04	102.8500	103.340000	101.7700	101.8500	-0.953%	1,950,487	+30.496%
2025-06-03	102.8300	103.120000	101.7600	102.8300	-0.339%	2,423,164	+29.252%
2025-06-02	102.8800	103.489600	102.2500	103.1800	-0.300%	2,318,541	+28.814%
2025-05-30	102.7200	103.770000	102.2600	103.4900	+0.936%	3,896,716	+28.428%
2025-05-29	101.6800	102.770000	100.8600	102.5300	+0.836%	2,297,651	+29.630%
2025-05-28	102.7000	102.890000	101.2750	101.6800	-1.195%	2,426,908	+30.714%
2025-05-27	103.4400	103.450000	102.5700	102.9100	+0.029%	2,582,110	+29.152%
2025-05-23	102.6400	102.960000	101.2000	102.8800	+1.061%	1,888,423	+29.189%
2025-05-22	102.8300	103.070000	100.9344	101.8000	-1.098%	3,285,104	+30.560%
2025-05-21	103.5600	103.920000	102.4300	102.9300	-0.771%	3,340,698	+29.127%
2025-05-20	103.6400	104.240000	103.5900	103.7300	-0.048%	2,408,320	+28.131%
2025-05-19	102.6800	103.900000	102.5200	103.7800	+0.718%	1,909,441	+28.069%
2025-05-16	101.5800	103.090000	101.2500	103.0400	+1.407%	2,868,876	+28.989%
2025-05-15	99.3700	101.700000	99.3500	101.6100	+3.063%	5,823,998	+30.804%
2025-05-14	99.2700	99.290000	97.4600	98.5900	-0.974%	5,207,425	+34.811%
2025-05-13	100.9900	101.280000	99.3800	99.5600	-1.416%	4,607,400	+33.497%
2025-05-12	103.1400	103.610000	100.5700	100.9900	-3.525%	4,449,894	+31.607%
2025-05-09	104.4300	104.840000	103.7250	104.6800	-0.485%	3,056,956	+26.968%
2025-05-08	107.0700	107.320000	104.5300	105.1900	-2.131%	3,598,765	+26.352%
2025-05-07	107.4300	108.160000	106.5000	107.4800	+0.037%	3,249,112	+23.660%
2025-05-06	108.2400	109.030000	107.0000	107.4400	0.000%	3,309,249	+23.706%
2025-05-05	107.7500	108.039900	106.2700	107.4400	-0.232%	2,616,262	+23.706%
2025-05-02	108.2700	108.335000	107.1600	107.6900	+0.139%	1,984,665	+23.419%
2025-05-01	107.8800	108.760000	107.1250	107.5400	-0.738%	3,107,186	+23.591%
2025-04-30	108.9700	109.080000	106.3400	108.3400	-0.147%	5,418,924	+22.679%
2025-04-29	107.2000	108.580000	106.2900	108.5000	+1.345%	2,950,675	+22.498%
2025-04-28	106.7700	107.559800	105.7000	107.0600	+0.300%	3,303,394	+24.145%
2025-04-25	106.7700	106.875000	105.5800	106.7400	+0.037%	2,853,480	+24.518%
2025-04-24	106.9650	107.625000	105.6950	106.7000	-0.299%	3,676,753	+24.564%
2025-04-23	107.5800	108.125000	105.5650	107.0200	-1.045%	3,202,133	+24.192%
2025-04-22	106.2600	108.310000	106.1300	108.1500	+2.483%	2,304,730	+22.894%
2025-04-21	107.7700	107.770000	104.7200	105.5300	-2.024%	3,608,944	+25.945%
2025-04-17	106.7500	109.030000	106.6700	107.7100	+1.690%	3,156,828	+23.396%
2025-04-16	106.9400	107.460000	105.6500	105.9200	-0.712%	2,786,867	+25.481%
2025-04-15	107.0500	107.505000	106.2100	106.6800	+0.094%	2,599,692	+24.588%
2025-04-14	104.4500	106.940000	103.7300	106.5800	+1.864%	3,224,765	+24.704%
2025-04-11	103.6400	105.170000	101.8600	104.6300	+1.386%	3,582,805	+27.029%
2025-04-10	102.1000	104.310000	101.5150	103.2000	+0.830%	4,114,838	+28.789%
2025-04-09	100.9500	103.820000	98.3500	102.3500	+1.056%	7,048,079	+29.858%
2025-04-08	102.2800	103.980000	100.5600	101.2800	-0.286%	6,473,357	+31.230%
2025-04-07	104.2500	104.790000	100.6700	101.5700	-2.785%	7,767,680	+30.856%
2025-04-04	110.1200	110.480000	103.9150	104.4800	-4.243%	7,368,580	+27.211%
2025-04-03	109.7600	110.460000	107.7500	109.1100	+1.262%	6,063,284	+21.813%
2025-04-02	108.8000	108.800000	107.2700	107.7500	-0.572%	3,279,811	+23.350%
2025-04-01	108.6100	108.880000	107.5200	108.3700	-0.824%	3,941,851	+22.645%
2025-03-31	108.3700	109.760000	107.8410	109.2700	+2.160%	6,560,140	+21.634%
2025-03-28	105.8700	107.410000	105.3736	106.9600	+1.721%	6,173,680	+24.261%
2025-03-27	103.9400	105.600000	103.7800	105.1500	+1.203%	5,233,011	+26.400%
2025-03-26	102.7800	104.310000	102.5650	103.9000	+1.366%	5,689,714	+27.921%
2025-03-25	103.0000	103.000000	101.9600	102.5000	-1.613%	23,685,643	+29.668%
2025-03-24	105.2500	105.690000	104.0250	104.1800	-0.885%	2,413,869	+27.577%
2025-03-21	106.1400	106.650000	104.4000	105.1100	-1.036%	5,230,478	+26.448%
2025-03-20	105.8000	106.590000	105.5500	106.2100	+0.350%	2,856,014	+25.139%
2025-03-19	105.8500	106.300000	105.1400	105.8400	-0.142%	2,639,660	+25.576%
2025-03-18	106.2900	106.490000	105.3800	105.9900	+0.123%	2,629,815	+25.399%
2025-03-17	105.6700	106.830000	105.1324	105.8600	+0.284%	4,818,161	+25.553%
2025-03-14	104.0600	105.950000	103.5900	105.5600	+1.266%	4,369,511	+25.909%
2025-03-13	102.8100	104.290000	102.6950	104.2400	+1.243%	1,814,327	+27.504%
2025-03-12	102.8750	103.790000	102.3500	102.9600	-1.408%	3,224,419	+29.089%
2025-03-11	107.6700	107.990000	104.3900	104.4300	-2.693%	4,045,045	+27.272%
2025-03-10	104.9100	108.670000	104.9100	107.3200	+2.581%	5,347,232	+23.845%
2025-03-07	102.8400	104.875000	102.6750	104.6200	+1.979%	3,278,614	+27.041%
2025-03-06	103.3000	103.310000	101.4200	102.5900	-0.774%	2,887,700	+29.555%
2025-03-05	104.5000	105.460000	103.1900	103.3900	-1.758%	3,484,203	+28.552%
2025-03-04	108.5300	109.520000	105.1400	105.2400	-2.284%	5,521,995	+26.292%
2025-03-03	105.8500	107.820000	105.6900	107.7000	+1.556%	3,219,941	+23.408%
2025-02-28	106.1000	107.110000	104.6601	106.0500	+0.846%	4,054,301	+25.328%
2025-02-27	106.2000	106.780000	104.8000	105.1600	-1.618%	3,433,009	+26.388%
2025-02-26	107.2300	107.510000	106.3700	106.8900	-0.697%	2,400,725	+24.343%
2025-02-25	106.7000	107.840000	105.9700	107.6400	+1.270%	3,099,027	+23.476%
2025-02-24	105.8700	107.360000	105.2100	106.2900	+0.911%	3,038,651	+25.045%
2025-02-21	104.3500	105.730000	104.0600	105.3300	+0.939%	3,810,208	+26.184%
2025-02-20	102.9700	104.650000	102.1950	104.3500	+1.222%	2,662,082	+27.369%
2025-02-19	102.6700	103.160000	101.7150	103.0900	+0.871%	2,470,906	+28.926%
2025-02-18	101.2900	103.240000	101.0000	102.2000	+0.363%	3,079,907	+30.049%
2025-02-14	101.2100	102.915000	100.8400	101.8300	+0.832%	2,693,679	+30.521%
2025-02-13	101.3700	102.570000	100.3200	100.9900	-1.329%	4,761,394	+31.607%
2025-02-12	100.7300	102.520000	100.5950	102.3500	+0.461%	3,015,062	+29.858%
2025-02-11	100.5900	102.110000	99.4700	101.8800	+1.041%	3,033,824	+30.457%
2025-02-10	99.7600	100.955000	99.1100	100.8300	+0.478%	2,374,945	+31.816%
2025-02-07	100.1400	100.435000	99.4100	100.3500	+0.180%	2,136,234	+32.446%
2025-02-06	99.6400	100.665000	98.8700	100.1700	+0.785%	2,987,084	+32.684%
2025-02-05	98.6700	99.890000	98.4000	99.3900	+1.543%	2,214,999	+33.726%
2025-02-04	98.5200	99.065000	97.8000	97.8800	-1.490%	2,063,979	+35.789%
2025-02-03	98.3600	99.685000	97.3200	99.3600	+1.017%	2,514,014	+33.766%
2025-01-31	97.8400	99.052900	97.5200	98.3600	+0.337%	4,132,011	+35.126%
2025-01-30	98.5500	99.150000	97.5600	98.0300	-0.020%	3,322,839	+35.581%
2025-01-29	100.0300	100.730000	97.3550	98.0500	-1.950%	3,263,529	+35.553%
2025-01-28	102.4700	102.470000	99.7500	100.0000	-2.563%	3,328,219	+32.910%
2025-01-27	99.3400	103.050000	98.1600	102.6300	+4.532%	5,250,449	+29.504%
2025-01-24	97.0800	98.500000	97.0500	98.1800	+0.728%	1,946,670	+35.374%