Dark

LNT
Alliant Energy Corporation Common Stock
stock NASDAQ

Market Open

Aug 21, 2026 12:42:40 PM EDT

68.32USD-1.641%(-1.14)571,044

68.31Bid 68.34Ask 0.03Spread

Pre-market

Aug 18, 2026 9:28:30 AM EDT

71.49USD+2.923%(+2.03)0

After-hours

Aug 20, 2026 4:00:30 PM EDT

69.46USD-0.029%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	69.8300	69.8600	68.2000	68.3200	-1.641%	571,044	0.000%
2026-08-20	69.8000	70.5850	69.4300	69.4600	-0.984%	1,765,442	-1.641%
2026-08-19	70.4800	70.6400	69.8400	70.1500	+0.243%	1,936,098	-2.609%
2026-08-18	71.2500	71.4560	69.9500	69.9800	-0.526%	2,018,141	-2.372%
2026-08-17	70.1500	70.4400	69.7700	70.3500	-0.354%	2,058,180	-2.886%
2026-08-14	70.0100	70.7700	69.9850	70.6000	+0.570%	1,610,189	-3.229%
2026-08-13	70.4600	70.7700	70.1500	70.2000	-0.057%	3,255,563	-2.678%
2026-08-12	68.9500	70.4600	68.8050	70.2400	+2.421%	5,651,653	-2.733%
2026-08-11	68.0600	68.7700	67.5400	68.5800	+0.542%	2,915,617	-0.379%
2026-08-10	69.5450	69.5450	67.9400	68.2100	-1.672%	2,749,825	+0.161%
2026-08-07	69.4100	69.8600	68.8900	69.3700	-0.216%	2,152,140	-1.514%
2026-08-06	71.0500	71.0500	69.0600	69.5200	-0.969%	2,000,344	-1.726%
2026-08-05	70.6300	70.6300	69.3800	70.2000	-0.651%	2,560,626	-2.678%
2026-08-04	71.0500	71.2100	70.2300	70.6600	-0.856%	3,365,163	-3.312%
2026-08-03	70.7100	71.6300	70.1400	71.2700	+0.692%	3,303,541	-4.139%
2026-07-31	70.4600	71.1400	69.9200	70.7800	-0.155%	3,240,101	-3.476%
2026-07-30	72.1700	72.2900	70.6850	70.8900	-1.542%	3,165,482	-3.625%
2026-07-29	74.1200	74.3100	71.7000	72.0000	-2.426%	3,418,945	-5.111%
2026-07-28	74.8500	75.3100	73.7900	73.7900	-0.189%	2,098,963	-7.413%
2026-07-27	74.6400	75.1700	73.7300	73.9300	-1.348%	2,139,750	-7.588%
2026-07-24	74.7700	75.4400	74.6300	74.9400	+0.699%	1,957,465	-8.834%
2026-07-23	73.5100	74.7950	73.5000	74.4200	+0.540%	1,784,606	-8.197%
2026-07-22	73.8800	74.3400	73.4100	74.0200	+1.245%	2,126,571	-7.701%
2026-07-21	73.9600	74.0850	72.3550	73.1100	-1.149%	3,618,347	-6.552%
2026-07-20	75.0100	75.6900	73.8350	73.9600	-1.149%	2,193,032	-7.626%
2026-07-17	76.9600	77.1100	74.6300	74.8200	-1.228%	2,019,666	-8.688%
2026-07-16	74.8900	75.8900	74.5900	75.7500	+1.610%	3,071,952	-9.809%
2026-07-15	76.0400	76.2550	74.4400	74.5500	-2.306%	3,171,699	-8.357%
2026-07-14	77.0600	77.4450	76.1800	76.3100	-0.418%	1,779,045	-10.470%
2026-07-13	76.6100	77.2950	76.3800	76.6300	+0.301%	2,279,395	-10.844%
2026-07-10	75.7300	76.6200	75.7000	76.4000	+0.925%	1,680,238	-10.576%
2026-07-09	76.3700	76.8000	75.5700	75.7000	-0.877%	1,371,825	-9.749%
2026-07-08	77.7400	77.7950	76.2000	76.3700	-1.648%	2,857,120	-10.541%
2026-07-07	77.3600	78.8100	76.7300	77.6500	+1.397%	1,994,062	-12.015%
2026-07-06	77.8400	77.9900	76.3900	76.5800	-1.858%	2,250,162	-10.786%
2026-07-02	76.2300	78.2100	76.0300	78.0300	+2.956%	2,563,262	-12.444%
2026-07-01	76.0000	76.2400	75.5300	75.7900	-0.655%	2,220,189	-9.856%
2026-06-30	77.0100	77.1300	76.1500	76.2900	-1.153%	2,388,779	-10.447%
2026-06-29	77.1700	77.3450	76.6800	77.1800	-0.091%	2,427,717	-11.480%
2026-06-26	76.5300	77.3600	76.3300	77.2500	+1.391%	2,920,532	-11.560%
2026-06-25	75.8150	76.5950	75.3300	76.1900	+0.794%	2,744,636	-10.329%
2026-06-24	74.9900	75.6900	74.5200	75.5900	+1.368%	2,496,362	-9.618%
2026-06-23	73.6500	74.6600	73.1500	74.5700	+1.858%	3,222,603	-8.381%
2026-06-22	72.9300	73.9950	72.8050	73.2100	+0.288%	2,712,037	-6.679%
2026-06-18	73.6200	73.7100	72.5300	73.0000	+0.247%	4,271,604	-6.411%
2026-06-17	73.3100	73.9100	72.6100	72.8200	-1.381%	3,351,495	-6.180%
2026-06-16	73.7400	74.5600	73.5000	73.8400	+0.394%	2,427,401	-7.476%
2026-06-15	72.8400	73.7400	72.2400	73.5500	+0.602%	1,551,727	-7.111%
2026-06-12	72.8300	73.4150	72.7800	73.1100	+0.675%	1,553,739	-6.552%
2026-06-11	73.2800	73.7400	72.5400	72.6200	-0.521%	2,283,776	-5.921%
2026-06-10	72.9300	73.6200	72.5300	73.0000	+0.871%	2,944,959	-6.411%
2026-06-09	71.6900	72.8100	71.3600	72.3700	+0.920%	2,687,365	-5.596%
2026-06-08	72.6300	73.1400	71.6200	71.7100	-1.592%	2,889,276	-4.727%
2026-06-05	71.5600	73.2400	71.5500	72.8700	+2.073%	2,776,081	-6.244%
2026-06-04	71.5000	71.6700	70.2900	71.3900	+0.848%	1,720,897	-4.300%
2026-06-03	71.0700	72.2000	70.7550	70.7900	-0.240%	3,063,337	-3.489%
2026-06-02	69.9000	71.3700	69.7550	70.9600	+1.998%	2,432,430	-3.720%
2026-06-01	70.9000	71.0750	69.5600	69.5700	-2.849%	2,198,185	-1.797%
2026-05-29	72.1700	72.2800	71.3900	71.6100	-0.776%	3,001,707	-4.594%
2026-05-28	73.7500	73.8600	71.9050	72.1700	-2.142%	2,260,134	-5.335%
2026-05-27	73.5100	74.0000	73.1100	73.7500	+0.095%	2,127,351	-7.363%
2026-05-26	74.2300	74.6674	73.4400	73.6800	-0.365%	1,439,903	-7.275%
2026-05-22	73.2800	74.0700	73.0450	73.9500	+0.914%	1,950,577	-7.613%
2026-05-21	72.3400	73.5700	72.3050	73.2800	+1.076%	2,988,904	-6.769%
2026-05-20	73.2300	73.5700	72.4300	72.5000	-0.685%	2,729,406	-5.766%
2026-05-19	72.0000	73.1290	71.7100	73.0000	+1.262%	2,832,321	-6.411%
2026-05-18	71.4800	72.1500	71.2000	72.0900	+1.678%	2,114,241	-5.230%
2026-05-15	72.4500	72.4500	70.8900	70.9000	-2.139%	2,626,999	-3.639%
2026-05-14	72.5200	72.8500	72.0900	72.4500	+0.207%	1,557,979	-5.700%
2026-05-13	72.0600	72.7300	71.6850	72.3000	-0.400%	2,590,419	-5.505%
2026-05-12	72.5000	72.9400	71.7200	72.5900	+0.166%	3,458,923	-5.882%
2026-05-11	72.1400	72.7600	72.0550	72.4700	+0.989%	1,671,706	-5.727%
2026-05-08	71.9800	72.2700	71.4600	71.7600	+0.098%	2,582,625	-4.794%
2026-05-07	72.0400	72.2600	71.4800	71.6900	-0.857%	2,914,695	-4.701%
2026-05-06	73.0700	73.5200	72.1050	72.3100	-1.040%	3,078,086	-5.518%
2026-05-05	73.5700	73.9050	72.8050	73.0700	-0.828%	3,416,802	-6.501%
2026-05-04	73.4100	74.1600	72.6900	73.6800	-0.513%	3,435,294	-7.275%
2026-05-01	73.4300	75.7590	72.5900	74.0600	+0.858%	4,344,324	-7.750%
2026-04-30	71.5200	73.7100	71.5200	73.4300	+1.986%	3,934,758	-6.959%
2026-04-29	72.4600	72.5900	71.6900	72.0000	-0.635%	1,776,115	-5.111%
2026-04-28	72.6700	73.1950	72.2650	72.4600	+0.055%	1,726,320	-5.713%
2026-04-27	72.3100	72.8700	72.1950	72.4200	+0.152%	1,412,356	-5.661%
2026-04-24	72.3700	72.7900	71.9750	72.3100	-0.441%	2,065,184	-5.518%
2026-04-23	71.5500	72.8600	71.4500	72.6300	+2.353%	2,096,981	-5.934%
2026-04-22	71.6000	72.0200	70.6100	70.9600	-0.253%	1,852,194	-3.720%
2026-04-21	72.5500	73.2700	71.1000	71.1400	-1.740%	1,904,883	-3.964%
2026-04-20	72.6950	73.3200	72.2800	72.4000	-0.590%	1,656,089	-5.635%
2026-04-17	72.4700	72.9185	71.7300	72.8300	+0.082%	1,784,721	-6.193%
2026-04-16	71.9300	72.8300	71.8900	72.7700	+0.817%	2,130,190	-6.115%
2026-04-15	71.9900	72.3800	71.3700	72.1800	-0.166%	2,082,960	-5.348%
2026-04-14	72.5100	72.5200	71.6500	72.3000	-0.290%	1,501,169	-5.505%
2026-04-13	73.1400	73.3492	71.9800	72.5100	-0.807%	1,822,394	-5.779%
2026-04-10	73.4000	73.7750	72.8650	73.1000	-0.841%	2,035,657	-6.539%
2026-04-09	72.9900	74.4000	72.9300	73.7200	+1.000%	1,730,307	-7.325%
2026-04-08	72.2600	73.0000	71.5600	72.9900	+0.468%	1,537,426	-6.398%
2026-04-07	72.1000	73.1400	72.1000	72.6500	+0.276%	1,538,173	-5.960%
2026-04-06	72.5000	72.9900	72.3400	72.4500	-0.549%	1,345,712	-5.700%
2026-04-02	72.1400	72.9900	71.8900	72.8500	+1.265%	1,668,441	-6.218%
2026-04-01	71.3600	72.3500	71.3200	71.9400	+0.251%	1,823,063	-5.032%
2026-03-31	71.5500	71.8350	70.5600	71.7600	+0.378%	2,376,519	-4.794%
2026-03-30	71.5100	71.8100	71.1000	71.4900	+1.375%	1,781,442	-4.434%
2026-03-27	70.3400	71.2500	70.0500	70.5200	+0.370%	2,057,257	-3.120%
2026-03-26	69.7700	70.4750	69.6300	70.2600	+0.702%	1,342,349	-2.761%
2026-03-25	70.0000	70.3800	69.4850	69.7700	+0.158%	1,333,912	-2.078%
2026-03-24	68.9300	70.4500	68.8600	69.6600	+0.708%	1,680,756	-1.924%
2026-03-23	69.9000	69.9000	68.7100	69.1700	+0.669%	3,150,478	-1.229%
2026-03-20	71.0400	71.5600	68.1100	68.7100	-3.660%	4,456,777	-0.568%
2026-03-19	71.7800	72.2300	70.6000	71.3200	-0.613%	1,962,478	-4.206%
2026-03-18	72.2700	72.3500	71.7200	71.7600	-1.198%	1,802,687	-4.794%
2026-03-17	73.3400	73.3600	72.4650	72.6300	-0.548%	1,368,414	-5.934%
2026-03-16	73.4100	73.4100	72.7100	73.0300	+0.330%	1,704,488	-6.449%
2026-03-13	72.3100	72.9600	72.1350	72.7900	+1.705%	1,680,243	-6.141%
2026-03-12	70.5900	72.3700	70.5900	71.5700	+1.073%	2,503,807	-4.541%
2026-03-11	71.1900	71.6200	70.6200	70.8100	-0.324%	2,271,201	-3.516%
2026-03-10	71.2300	71.8700	70.9000	71.0400	-0.796%	2,150,395	-3.829%
2026-03-09	71.5500	71.7500	70.6700	71.6100	+0.084%	2,144,186	-4.594%
2026-03-06	71.0500	71.7700	70.8000	71.5500	+0.294%	2,213,178	-4.514%
2026-03-05	71.7600	72.1900	70.9200	71.3400	-1.328%	2,672,084	-4.233%
2026-03-04	72.0300	72.4300	71.3700	72.3000	+0.097%	1,858,147	-5.505%
2026-03-03	71.5100	72.6500	70.8000	72.2300	-0.138%	2,795,890	-5.413%
2026-03-02	72.1000	72.6300	71.8700	72.3300	-0.014%	2,979,003	-5.544%
2026-02-27	71.6600	72.4000	71.4250	72.3400	+1.246%	5,668,471	-5.557%
2026-02-26	71.5500	71.8750	71.0000	71.4500	+0.267%	7,929,772	-4.381%
2026-02-25	71.8500	72.2400	70.3700	71.2600	-0.517%	3,106,032	-4.126%
2026-02-24	71.9500	72.0976	70.6700	71.6300	-0.389%	2,910,934	-4.621%
2026-02-23	71.3800	72.2000	71.2250	71.9100	+1.267%	3,943,217	-4.992%
2026-02-20	71.4200	71.6350	70.0000	71.0100	+1.428%	4,015,054	-3.788%
2026-02-19	69.7900	70.5500	69.7450	70.0100	+0.690%	3,342,366	-2.414%
2026-02-18	71.1000	71.3200	69.5000	69.5300	-2.208%	2,799,421	-1.740%
2026-02-17	71.8250	72.2550	70.9700	71.1000	-0.126%	2,725,626	-3.910%
2026-02-13	69.6600	71.3800	69.6600	71.1900	+2.167%	2,802,237	-4.031%
2026-02-12	68.6900	70.2600	68.6400	69.6800	+2.125%	3,089,272	-1.952%
2026-02-11	68.0300	68.4800	67.6800	68.2300	+0.323%	1,653,329	+0.132%
2026-02-10	67.1500	68.6100	66.8900	68.0100	+1.659%	2,497,614	+0.456%
2026-02-09	66.5300	66.9800	66.1500	66.9000	+0.315%	1,707,446	+2.123%
2026-02-06	67.5300	67.5300	66.0800	66.6900	-0.209%	4,807,192	+2.444%
2026-02-05	67.2000	67.5600	66.5500	66.8300	+0.120%	3,237,003	+2.230%
2026-02-04	66.9150	67.3200	66.5800	66.7500	+0.331%	3,706,461	+2.352%
2026-02-03	65.1200	66.5700	65.1200	66.5300	+2.181%	3,097,625	+2.691%
2026-02-02	65.9100	66.2300	64.9300	65.1100	-1.214%	2,975,672	+4.930%
2026-01-30	65.6800	65.9500	65.2000	65.9100	-0.633%	2,678,349	+3.657%
2026-01-29	66.2600	66.9400	65.7300	66.3300	+0.106%	4,583,553	+3.000%
2026-01-28	67.1900	67.4990	66.1800	66.2600	-1.384%	3,204,535	+3.109%
2026-01-27	66.8700	67.5850	66.8000	67.1900	+0.269%	1,859,606	+1.682%
2026-01-26	66.8500	67.5650	66.6900	67.0100	+0.269%	1,842,244	+1.955%
2026-01-23	66.7500	66.8600	65.8700	66.8300	-0.060%	2,395,596	+2.230%
2026-01-22	67.4100	67.6600	66.5400	66.8700	-0.845%	1,869,683	+2.168%
2026-01-21	67.7400	67.8000	66.8400	67.4400	+0.238%	2,836,165	+1.305%
2026-01-20	67.5400	67.5400	66.6700	67.2800	-0.089%	1,902,352	+1.546%
2026-01-16	66.7700	67.6300	66.5400	67.3400	+0.418%	2,083,809	+1.455%
2026-01-15	67.0500	67.3300	66.6301	67.0600	+0.299%	2,146,529	+1.879%
2026-01-14	66.1700	67.0200	66.1700	66.8600	+1.043%	1,962,359	+2.184%
2026-01-13	65.8100	66.3300	65.2400	66.1700	+1.534%	2,570,024	+3.249%
2026-01-12	65.0200	65.4500	64.8000	65.1700	+0.231%	1,784,041	+4.834%
2026-01-09	65.3700	66.0850	65.0000	65.0200	-0.809%	2,014,186	+5.075%
2026-01-08	64.6300	65.5600	64.6000	65.5500	+1.471%	2,527,683	+4.226%
2026-01-07	65.5000	65.5750	64.3400	64.6000	-1.193%	2,596,674	+5.759%
2026-01-06	64.9000	65.4700	64.7500	65.3800	+0.740%	1,626,558	+4.497%
2026-01-05	65.2500	65.4700	63.8700	64.9000	-1.052%	2,563,155	+5.270%
2026-01-02	65.0100	66.0300	64.6400	65.5900	+0.892%	1,353,927	+4.162%
2025-12-31	65.5200	65.6200	65.0000	65.0100	-0.627%	1,132,812	+5.092%
2025-12-30	65.4200	65.6600	65.2700	65.4200	0.000%	854,412	+4.433%
2025-12-29	65.4100	65.7300	65.2300	65.4200	+0.276%	1,080,349	+4.433%
2025-12-26	65.3600	65.3800	64.9690	65.2400	-0.321%	1,004,280	+4.721%
2025-12-24	65.1500	65.4800	64.9800	65.4500	+0.291%	718,518	+4.385%
2025-12-23	65.0400	65.3300	64.8001	65.2600	+0.354%	1,525,593	+4.689%
2025-12-22	64.4800	65.1500	64.2957	65.0300	+0.619%	2,132,273	+5.059%
2025-12-19	65.4200	65.7000	64.5300	64.6300	-1.614%	3,877,600	+5.709%
2025-12-18	65.6000	66.0400	65.5650	65.6900	+0.321%	1,611,014	+4.004%
2025-12-17	65.1200	65.6700	64.8700	65.4800	+0.337%	2,197,784	+4.337%
2025-12-16	65.8400	65.8900	65.0100	65.2600	-0.564%	1,456,462	+4.689%
2025-12-15	65.6000	65.7875	65.1400	65.6300	+0.459%	1,744,121	+4.099%
2025-12-12	65.3000	65.5850	65.0900	65.3300	+0.616%	1,529,845	+4.577%
2025-12-11	65.0100	65.6600	64.8000	64.9300	+0.185%	1,388,909	+5.221%
2025-12-10	65.0000	65.5450	64.5900	64.8100	-0.123%	3,332,816	+5.416%
2025-12-09	64.9650	65.4500	64.7200	64.8900	+0.170%	1,296,376	+5.286%
2025-12-08	65.5000	65.6700	64.7000	64.7800	-1.099%	1,920,921	+5.465%
2025-12-05	65.7200	65.8850	65.2500	65.5000	-0.320%	1,306,677	+4.305%
2025-12-04	66.1200	66.5750	65.4800	65.7100	-1.009%	2,795,376	+3.972%
2025-12-03	66.5900	66.6850	65.8500	66.3800	-0.225%	2,336,866	+2.923%
2025-12-02	67.7100	67.7100	66.5200	66.5300	-1.583%	1,868,714	+2.691%
2025-12-01	69.2200	69.4200	67.5300	67.6000	-2.692%	2,177,849	+1.065%
2025-11-28	69.4500	69.5900	69.1600	69.4700	+0.419%	950,885	-1.655%
2025-11-26	68.6800	69.3100	68.6000	69.1800	+1.022%	1,578,736	-1.243%
2025-11-25	68.5200	68.8500	67.8700	68.4800	+0.102%	1,561,631	-0.234%
2025-11-24	68.2700	68.5450	67.6400	68.4100	+0.205%	2,004,979	-0.132%
2025-11-21	67.6200	68.4700	67.4050	68.2700	+1.186%	2,225,413	+0.073%
2025-11-20	67.5400	67.9700	67.3250	67.4700	+0.372%	2,624,900	+1.260%
2025-11-19	68.0200	68.0900	67.1000	67.2200	-1.278%	1,783,817	+1.636%
2025-11-18	68.4300	68.7850	67.8400	68.0900	-0.015%	1,999,293	+0.338%
2025-11-17	67.5200	68.3000	67.4550	68.1000	+1.144%	1,619,708	+0.323%
2025-11-14	67.5100	67.7400	67.1000	67.3300	-0.133%	1,451,575	+1.470%
2025-11-13	68.0300	68.2600	67.3000	67.4200	-1.057%	1,771,777	+1.335%
2025-11-12	67.9600	68.4500	67.7700	68.1400	+0.176%	1,895,799	+0.264%
2025-11-11	67.3400	68.1000	67.1100	68.0200	+1.583%	2,515,375	+0.441%
2025-11-10	67.1900	67.4500	66.6447	66.9600	-0.564%	1,879,094	+2.031%
2025-11-07	66.7800	68.2400	65.7800	67.3400	+0.899%	5,146,362	+1.455%
2025-11-06	66.7600	67.4700	66.7000	66.7400	-0.165%	2,143,528	+2.367%
2025-11-05	66.5100	67.1750	66.4000	66.8500	+0.390%	2,610,848	+2.199%
2025-11-04	66.7700	66.7900	66.2000	66.5900	+0.181%	3,326,281	+2.598%
2025-11-03	66.3650	66.6800	65.9250	66.4700	-0.524%	2,968,058	+2.783%
2025-10-31	67.3500	67.3500	66.6600	66.8200	-1.634%	2,113,764	+2.245%
2025-10-30	67.8200	68.4900	67.7600	67.9300	+0.207%	2,191,603	+0.574%
2025-10-29	67.9100	68.2399	67.5300	67.7900	-0.279%	2,768,800	+0.782%
2025-10-28	68.7100	68.8350	67.7400	67.9800	-1.278%	2,342,493	+0.500%
2025-10-27	68.9200	69.2850	68.0400	68.8600	-0.159%	1,673,539	-0.784%
2025-10-24	69.3400	69.7500	68.9100	68.9700	+0.539%	3,364,446	-0.942%
2025-10-23	68.8800	69.0250	68.0300	68.6000	+0.058%	3,381,744	-0.408%
2025-10-22	68.5400	68.7700	68.1000	68.5600	+0.498%	2,016,997	-0.350%
2025-10-21	68.5900	68.9500	67.7850	68.2200	-0.539%	1,766,420	+0.147%
2025-10-20	68.4500	68.6700	68.0600	68.5900	+0.764%	1,563,263	-0.394%
2025-10-17	68.0500	68.2700	67.7300	68.0700	+0.695%	2,052,610	+0.367%
2025-10-16	68.4600	69.1600	67.4600	67.6000	-1.501%	2,323,101	+1.065%
2025-10-15	68.4100	68.8000	68.3000	68.6300	+0.439%	1,707,100	-0.452%
2025-10-14	68.0400	68.6100	67.7750	68.3300	+0.990%	1,816,665	-0.015%
2025-10-13	67.6400	68.2400	67.3200	67.6600	-0.133%	1,449,257	+0.975%
2025-10-10	67.5500	68.3150	67.3900	67.7500	+0.758%	1,907,404	+0.841%
2025-10-09	68.0400	68.0400	67.1600	67.2400	-0.928%	1,481,241	+1.606%
2025-10-08	68.5200	68.5200	67.3100	67.8700	-0.294%	1,530,074	+0.663%
2025-10-07	68.1700	68.5000	67.6800	68.0700	-0.073%	1,898,149	+0.367%
2025-10-06	66.8100	68.1900	66.7700	68.1200	+1.976%	2,723,909	+0.294%
2025-10-03	66.3000	67.1500	66.2300	66.8000	+0.739%	1,782,134	+2.275%
2025-10-02	66.6500	66.8800	66.1400	66.3100	-1.192%	2,247,372	+3.031%
2025-10-01	67.3700	67.5500	66.9500	67.1100	-0.445%	1,248,908	+1.803%
2025-09-30	66.6000	67.5400	66.4500	67.4100	+0.943%	1,663,649	+1.350%
2025-09-29	66.1600	66.9100	65.8200	66.7800	+1.075%	1,997,317	+2.306%
2025-09-26	65.4900	66.2500	65.4900	66.0700	+1.334%	1,760,037	+3.405%
2025-09-25	65.4700	65.9350	65.0700	65.2000	-0.412%	2,233,956	+4.785%
2025-09-24	64.9900	65.5400	64.7300	65.4700	+0.972%	2,023,740	+4.353%
2025-09-23	64.0800	64.8900	63.9800	64.8400	+0.965%	1,510,271	+5.367%
2025-09-22	64.1600	64.3700	63.7000	64.2200	+0.078%	1,340,384	+6.384%
2025-09-19	63.9600	64.4790	63.5000	64.1700	+0.611%	2,539,593	+6.467%
2025-09-18	63.6700	64.1500	63.2800	63.7800	-0.125%	1,143,432	+7.118%
2025-09-17	63.9900	64.4300	63.7800	63.8600	+0.377%	1,944,864	+6.984%
2025-09-16	64.5400	64.6700	63.5400	63.6200	-1.715%	1,632,508	+7.388%
2025-09-15	64.8600	65.0375	64.6900	64.7300	-0.200%	862,147	+5.546%
2025-09-12	64.4400	65.0400	64.4400	64.8600	+0.309%	1,127,278	+5.335%
2025-09-11	63.9600	64.7800	63.7500	64.6600	+1.047%	1,588,811	+5.660%
2025-09-10	64.0100	64.3500	63.7400	63.9900	-0.031%	1,612,669	+6.767%
2025-09-09	63.7800	64.2400	63.6200	64.0100	-0.062%	1,656,314	+6.733%
2025-09-08	64.6800	64.7200	63.7000	64.0500	-0.882%	1,911,850	+6.667%
2025-09-05	64.9200	64.9850	64.2100	64.6200	-0.155%	1,609,180	+5.726%
2025-09-04	64.8500	65.1350	64.3100	64.7200	+0.310%	2,086,442	+5.562%
2025-09-03	64.4400	64.8300	64.1700	64.5200	-0.217%	1,600,792	+5.890%
2025-09-02	64.6600	65.0200	64.3800	64.6600	-0.630%	1,701,395	+5.660%
2025-08-29	65.1000	65.4600	64.7500	65.0700	+0.077%	1,669,629	+4.995%
2025-08-28	65.8300	65.8350	64.8700	65.0200	-1.185%	1,626,494	+5.075%
2025-08-27	65.7500	65.9800	65.4900	65.8000	+0.137%	1,634,301	+3.830%
2025-08-26	66.1000	66.2225	65.5800	65.7100	-0.710%	1,836,549	+3.972%
2025-08-25	66.6700	66.9900	66.0000	66.1800	-1.180%	1,486,933	+3.234%
2025-08-22	66.5700	67.1100	66.4000	66.9700	+1.301%	2,248,226	+2.016%
2025-08-21	66.1100	66.5550	65.8500	66.1100	-0.332%	1,921,956	+3.343%
2025-08-20	66.3400	67.0200	66.0400	66.3300	+0.470%	2,294,842	+3.000%
2025-08-19	64.5600	66.0500	64.4500	66.0200	+2.468%	2,239,215	+3.484%
2025-08-18	64.8600	65.2000	64.3950	64.4300	-0.294%	3,168,133	+6.038%
2025-08-15	64.7600	64.8650	64.0000	64.6200	-0.155%	3,185,617	+5.726%
2025-08-14	65.4500	65.9400	64.6600	64.7200	-0.994%	2,288,721	+5.562%
2025-08-13	64.8600	65.4000	64.6100	65.3700	+0.880%	1,217,924	+4.513%
2025-08-12	65.6100	65.6100	64.1600	64.8000	-0.796%	2,316,181	+5.432%
2025-08-11	66.0900	66.0900	65.0100	65.3200	-0.488%	1,599,562	+4.593%
2025-08-08	66.7000	66.7600	65.5050	65.6400	-0.726%	1,923,941	+4.083%
2025-08-07	66.1500	66.3600	65.7490	66.1200	+0.532%	2,278,355	+3.327%
2025-08-06	66.1200	66.3650	65.6400	65.7700	-0.454%	1,541,681	+3.877%
2025-08-05	66.3400	66.5500	65.8600	66.0700	-0.407%	1,897,814	+3.405%
2025-08-04	65.5300	66.6200	65.4300	66.3400	+1.329%	2,338,171	+2.985%
2025-08-01	65.3300	65.6800	64.7900	65.4700	+0.708%	1,626,943	+4.353%
2025-07-31	64.1400	65.1700	64.0600	65.0100	+0.015%	2,357,826	+5.092%
2025-07-30	64.5700	65.7450	64.5000	65.0000	+0.775%	1,941,156	+5.108%
2025-07-29	64.1800	64.6100	63.7600	64.5000	+1.050%	1,406,550	+5.922%
2025-07-28	64.8300	64.8300	63.8000	63.8300	-1.709%	1,133,641	+7.034%
2025-07-25	65.2500	65.3700	64.6800	64.9400	-0.414%	1,417,865	+5.205%
2025-07-24	64.9300	65.4100	64.6200	65.2100	+0.555%	1,303,968	+4.769%
2025-07-23	65.7400	66.0500	64.4100	64.8500	-1.354%	2,407,350	+5.351%
2025-07-22	64.7700	65.7750	64.6050	65.7400	+1.828%	2,482,821	+3.925%
2025-07-21	64.1300	64.7300	63.9900	64.5600	+0.671%	1,740,816	+5.824%
2025-07-18	63.6200	64.5600	63.6000	64.1300	+1.439%	2,687,445	+6.534%
2025-07-17	62.7200	63.3000	62.3050	63.2200	+0.557%	1,569,218	+8.067%
2025-07-16	61.9400	62.9400	61.7950	62.8700	+1.649%	1,918,066	+8.669%
2025-07-15	62.3500	62.5900	61.6100	61.8500	-1.182%	1,458,529	+10.461%
2025-07-14	61.9700	62.6400	61.9500	62.5900	+0.822%	1,637,684	+9.155%
2025-07-11	62.1550	62.5000	61.7950	62.0800	-0.831%	1,233,000	+10.052%
2025-07-10	61.2400	62.9200	61.2400	62.6000	+1.426%	1,799,655	+9.137%
2025-07-09	61.4600	61.8900	60.9100	61.7200	+0.751%	1,788,070	+10.693%
2025-07-08	61.5300	61.7100	60.8400	61.2600	-1.114%	2,569,977	+11.525%
2025-07-07	61.9700	62.2000	61.4400	61.9500	+0.683%	2,394,011	+10.282%
2025-07-03	60.9100	61.9200	60.7200	61.5300	+1.267%	1,893,425	+11.035%
2025-07-02	61.4200	61.4500	60.3089	60.7600	-0.978%	1,607,627	+12.442%
2025-07-01	60.5100	61.7750	59.9800	61.3600	+1.472%	3,117,887	+11.343%
2025-06-30	60.0600	60.5350	59.8200	60.4700	+0.199%	2,615,739	+12.982%
2025-06-27	60.3200	60.7200	60.1300	60.3500	+0.050%	2,405,886	+13.206%
2025-06-26	60.3300	60.5300	59.9700	60.3200	+0.383%	1,297,440	+13.263%
2025-06-25	60.9100	60.9600	59.9000	60.0900	-1.750%	1,489,298	+13.696%
2025-06-24	61.5900	61.5900	61.0950	61.1600	-0.293%	1,435,804	+11.707%
2025-06-23	60.8800	61.4700	60.7600	61.3400	+1.321%	1,596,901	+11.379%
2025-06-20	60.1800	60.9100	59.9100	60.5400	+0.883%	2,577,690	+12.851%
2025-06-18	60.1900	60.3999	59.8700	60.0100	-0.133%	1,178,331	+13.848%
2025-06-17	60.3300	60.4090	59.6200	60.0900	-0.612%	1,812,170	+13.696%
2025-06-16	61.2000	61.6300	60.1600	60.4600	-1.015%	1,835,352	+13.000%
2025-06-13	61.5300	61.5800	60.8900	61.0800	-0.731%	1,694,166	+11.853%
2025-06-12	61.1500	61.5700	61.0750	61.5300	+0.654%	1,317,891	+11.035%
2025-06-11	61.0800	61.2300	60.6000	61.1300	+0.444%	1,627,062	+11.762%
2025-06-10	60.6200	60.8700	60.3400	60.8600	+0.628%	1,489,157	+12.258%
2025-06-09	60.3400	60.9100	60.0200	60.4800	0.000%	1,785,787	+12.963%
2025-06-06	60.3600	60.6000	59.9700	60.4800	+0.265%	1,340,926	+12.963%
2025-06-05	60.6800	60.6900	60.1600	60.3200	-0.593%	1,793,537	+13.263%
2025-06-04	61.8300	61.8300	60.6400	60.6800	-2.034%	2,543,995	+12.591%
2025-06-03	62.2400	62.4600	61.3200	61.9400	-0.209%	2,024,801	+10.300%
2025-06-02	61.9000	62.1300	61.5000	62.0700	-0.257%	1,720,489	+10.069%
2025-05-30	61.9100	62.4400	61.8400	62.2300	+0.614%	2,276,488	+9.786%
2025-05-29	61.3200	61.8900	61.0500	61.8500	+0.799%	928,348	+10.461%
2025-05-28	62.2800	62.3750	61.1100	61.3600	-1.430%	1,372,774	+11.343%
2025-05-27	62.1700	62.4808	61.8600	62.2500	+0.859%	1,649,076	+9.751%
2025-05-23	61.6100	61.7900	60.7100	61.7200	+0.833%	1,161,412	+10.693%
2025-05-22	61.2700	61.5800	60.3900	61.2100	-1.051%	2,477,616	+11.616%
2025-05-21	63.0200	63.0200	61.7800	61.8600	-2.058%	2,332,283	+10.443%
2025-05-20	63.5500	63.9400	63.1000	63.1600	+0.111%	2,548,788	+8.170%
2025-05-19	62.0000	63.1200	61.9500	63.0900	+0.976%	2,345,145	+8.290%
2025-05-16	61.7800	62.5100	61.4900	62.4800	+1.248%	2,876,638	+9.347%
2025-05-15	60.7800	61.7400	60.5050	61.7100	+2.051%	2,766,861	+10.711%
2025-05-14	60.5000	60.5900	59.5700	60.4700	+0.017%	2,641,146	+12.982%
2025-05-13	59.5000	60.6450	59.0600	60.4600	+1.579%	6,083,272	+13.000%
2025-05-12	61.2200	61.3550	58.9750	59.5200	-3.627%	4,755,721	+14.785%
2025-05-09	61.1100	62.6500	60.6750	61.7600	+1.064%	3,255,142	+10.622%
2025-05-08	61.7300	62.0400	60.9600	61.1100	-1.117%	2,670,729	+11.798%
2025-05-07	61.1200	62.1650	60.8100	61.8000	+1.129%	2,148,153	+10.550%
2025-05-06	60.6500	61.6090	60.5100	61.1100	+0.197%	1,974,762	+11.798%
2025-05-05	60.9800	61.1950	60.4600	60.9900	-0.294%	1,441,803	+12.018%
2025-05-02	60.9200	61.3300	60.1950	61.1700	+1.024%	1,318,950	+11.689%
2025-05-01	60.9300	61.6600	60.3000	60.5500	-0.803%	1,562,504	+12.832%
2025-04-30	61.1800	61.4700	59.9250	61.0400	-0.925%	2,296,650	+11.927%
2025-04-29	60.6800	61.8000	60.4800	61.6100	+1.166%	1,320,575	+10.891%
2025-04-28	60.7400	61.0400	60.1400	60.9000	+0.263%	1,749,754	+12.184%
2025-04-25	61.4300	61.4300	60.3500	60.7400	-0.962%	1,328,551	+12.479%
2025-04-24	61.1600	61.7200	60.8650	61.3300	+0.163%	1,513,671	+11.397%
2025-04-23	60.8500	61.4900	60.3000	61.2300	+0.328%	2,636,501	+11.579%
2025-04-22	59.5000	61.0700	59.3100	61.0300	+2.935%	2,164,179	+11.945%
2025-04-21	60.8000	60.9200	58.6700	59.2900	-2.484%	1,822,232	+15.230%
2025-04-17	60.6700	61.7725	60.2900	60.8000	+0.629%	2,462,917	+12.368%
2025-04-16	61.7800	61.9300	60.2750	60.4200	-1.916%	1,945,372	+13.075%
2025-04-15	61.9900	62.3750	61.5100	61.6000	-0.340%	1,651,583	+10.909%
2025-04-14	60.8000	62.2100	60.5500	61.8100	+2.014%	1,867,395	+10.532%
2025-04-11	60.2900	60.9000	59.2900	60.5900	+0.631%	1,527,863	+12.758%
2025-04-10	60.3900	61.1400	59.0400	60.2100	-0.348%	1,859,318	+13.470%
2025-04-09	58.2100	60.5700	57.0900	60.4200	+2.773%	2,672,347	+13.075%
2025-04-08	60.3800	61.1100	58.2000	58.7900	-1.705%	3,188,553	+16.210%
2025-04-07	61.5100	61.5100	58.8025	59.8100	-2.526%	3,748,791	+14.228%
2025-04-04	64.9700	65.1700	60.9100	61.3600	-5.382%	3,087,928	+11.343%
2025-04-03	65.1000	65.7200	64.5127	64.8500	+0.558%	1,924,037	+5.351%
2025-04-02	64.6600	64.9000	63.9350	64.4900	+0.109%	1,253,470	+5.939%
2025-04-01	64.0200	64.5600	63.8600	64.4200	+0.109%	1,420,096	+6.054%
2025-03-31	63.9900	64.7450	63.6300	64.3500	+1.211%	2,144,014	+6.169%
2025-03-28	63.6200	64.0700	63.2900	63.5800	+0.729%	2,369,765	+7.455%
2025-03-27	62.9400	63.5100	62.7850	63.1200	+0.414%	1,318,025	+8.238%
2025-03-26	62.1400	63.2800	62.1400	62.8600	+1.224%	2,124,921	+8.686%
2025-03-25	62.8400	62.8950	61.7300	62.1000	-1.397%	1,817,786	+10.016%
2025-03-24	63.3100	63.6100	62.9200	62.9800	-0.111%	1,318,673	+8.479%
2025-03-21	63.5000	63.9100	62.5800	63.0500	-0.787%	3,487,723	+8.358%
2025-03-20	63.4400	63.7200	63.2000	63.5500	+0.063%	1,730,110	+7.506%
2025-03-19	63.2400	63.6800	62.9300	63.5100	+0.253%	1,446,651	+7.574%
2025-03-18	63.3400	63.5000	62.8400	63.3500	-0.283%	1,893,221	+7.845%
2025-03-17	62.9600	64.2000	62.9150	63.5300	+0.921%	2,556,958	+7.540%
2025-03-14	62.3600	63.0200	61.8800	62.9500	+1.157%	1,877,531	+8.531%
2025-03-13	62.2400	62.9200	61.8800	62.2300	+0.080%	1,910,947	+9.786%
2025-03-12	62.2100	62.8800	62.0700	62.1800	-0.703%	1,383,979	+9.875%
2025-03-11	63.4000	63.8100	62.4700	62.6200	-1.027%	2,184,442	+9.103%
2025-03-10	62.6000	64.2800	62.5100	63.2700	+1.248%	3,143,778	+7.982%
2025-03-07	62.1600	62.9800	62.0000	62.4900	+0.466%	3,109,067	+9.329%
2025-03-06	63.0900	63.2149	62.0800	62.2000	-1.955%	2,988,450	+9.839%
2025-03-05	64.0000	64.5700	63.2700	63.4400	-1.276%	2,027,258	+7.692%
2025-03-04	66.5300	66.5400	64.2100	64.2600	-2.695%	2,287,444	+6.318%