Dark

AEL
American Equity Investment Life Holding Company
stock NYSE

Inactive

May 2, 2024

56.47USD+0.552%(+0.31)25,373,677

Pre-market

0.00USD-100.000%(-56.16)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-05-02	56.2500	57.2900	56.1100	56.4700	+0.552%	25,373,677	0.000%
2024-05-01	56.0200	56.5300	55.9500	56.1600	+0.089%	3,933,968	+0.552%
2024-04-30	56.5100	56.5200	56.1100	56.1100	-0.708%	1,633,285	+0.642%
2024-04-29	56.3900	56.6400	56.2200	56.5100	+0.355%	555,949	-0.071%
2024-04-26	56.2100	56.3800	56.2000	56.3100	+0.178%	337,968	+0.284%
2024-04-25	55.9700	56.2900	55.6100	56.2100	+0.393%	608,221	+0.463%
2024-04-24	56.1400	56.4100	55.9700	55.9900	-0.462%	493,390	+0.857%
2024-04-23	55.9800	56.3700	55.8100	56.2500	+0.716%	819,265	+0.391%
2024-04-22	55.6500	56.0100	55.3900	55.8500	+0.812%	853,096	+1.110%
2024-04-19	55.1900	55.4900	55.1500	55.4000	+0.472%	880,707	+1.931%
2024-04-18	55.3100	55.3800	55.1100	55.1400	-0.199%	1,003,405	+2.412%
2024-04-17	55.3300	55.4200	55.1500	55.2500	+0.199%	896,994	+2.208%
2024-04-16	55.1100	55.2900	54.8900	55.1400	+0.036%	711,404	+2.412%
2024-04-15	55.2500	55.2900	55.0200	55.1200	+0.036%	642,387	+2.449%
2024-04-12	55.3100	55.4500	54.9300	55.1000	-1.184%	1,332,426	+2.486%
2024-04-11	56.1100	56.1750	55.7400	55.7600	-0.730%	1,144,729	+1.273%
2024-04-10	56.2500	56.3200	56.1500	56.1700	-0.231%	1,202,853	+0.534%
2024-04-09	56.3800	56.3900	56.2500	56.3000	+0.124%	121,567	+0.302%
2024-04-08	56.4000	56.4000	56.2300	56.2300	-0.107%	456,420	+0.427%
2024-04-05	56.1600	56.3050	56.1600	56.2900	+0.518%	500,530	+0.320%
2024-04-04	56.1200	56.2500	55.9800	56.0000	-0.214%	388,953	+0.839%
2024-04-03	55.9600	56.1400	55.9600	56.1200	+0.376%	363,724	+0.624%
2024-04-02	56.1000	56.1600	55.8200	55.9100	-0.285%	605,289	+1.002%
2024-04-01	56.2600	56.2700	56.0500	56.0700	-0.267%	368,307	+0.713%
2024-03-28	56.1600	56.2900	56.1500	56.2200	+0.036%	419,877	+0.445%
2024-03-27	56.2200	56.2800	56.1000	56.2000	+0.178%	352,910	+0.480%
2024-03-26	56.2200	56.2200	56.1000	56.1000	-0.053%	376,965	+0.660%
2024-03-25	56.2200	56.3000	56.1300	56.1300	-0.036%	429,384	+0.606%
2024-03-22	56.2800	56.3000	56.1500	56.1500	-0.142%	327,290	+0.570%
2024-03-21	56.2600	56.2900	56.1900	56.2300	+0.107%	792,795	+0.427%
2024-03-20	56.1100	56.2150	56.0900	56.1700	+0.160%	377,630	+0.534%
2024-03-19	56.0500	56.1400	55.8800	56.0800	+0.340%	938,585	+0.695%
2024-03-18	55.9200	56.1500	55.8800	55.8900	-0.107%	815,715	+1.038%
2024-03-15	55.6800	56.0000	55.6800	55.9500	+0.018%	1,670,446	+0.929%
2024-03-14	55.9200	55.9700	55.8100	55.9400	-0.089%	481,014	+0.947%
2024-03-13	55.6700	56.0000	55.5950	55.9900	+0.593%	412,749	+0.857%
2024-03-12	55.5900	55.7000	55.5100	55.6600	0.000%	219,285	+1.455%
2024-03-11	55.5000	55.6900	55.4100	55.6600	+0.126%	268,592	+1.455%
2024-03-08	55.7800	55.7800	55.5800	55.5900	-0.180%	346,889	+1.583%
2024-03-07	55.6900	55.7150	55.5200	55.6900	+0.108%	906,405	+1.401%
2024-03-06	55.4500	55.6400	55.3800	55.6300	+0.216%	468,414	+1.510%
2024-03-05	55.4600	55.5800	55.3300	55.5100	+0.090%	406,148	+1.729%
2024-03-04	55.4300	55.6700	55.3700	55.4600	-0.288%	461,416	+1.821%
2024-03-01	55.5400	55.6450	55.5100	55.6200	+0.144%	231,565	+1.528%
2024-02-29	55.7400	55.7554	55.4100	55.5400	+0.072%	364,903	+1.674%
2024-02-28	55.3400	55.5200	55.3400	55.5000	+0.307%	370,790	+1.748%
2024-02-27	55.3700	55.5450	55.2950	55.3300	-0.198%	229,784	+2.060%
2024-02-26	55.4400	55.5400	55.4300	55.4400	-0.252%	290,065	+1.858%
2024-02-23	55.4800	55.6900	55.4200	55.5800	+0.289%	386,344	+1.601%
2024-02-22	55.2100	55.4600	55.2100	55.4200	+0.326%	343,486	+1.895%
2024-02-21	55.2000	55.2800	55.1400	55.2400	+0.145%	382,780	+2.227%
2024-02-20	55.0300	55.3100	55.0300	55.1600	-0.163%	452,147	+2.375%
2024-02-16	55.4200	55.4200	55.1500	55.2500	-0.235%	618,996	+2.208%
2024-02-15	55.4700	55.5100	55.2500	55.3800	-0.306%	456,942	+1.968%
2024-02-14	55.1900	55.5800	55.1900	55.5500	+0.579%	313,787	+1.656%
2024-02-13	55.3200	55.5050	55.1000	55.2300	-0.451%	684,532	+2.245%
2024-02-12	55.5800	55.6700	55.4600	55.4800	-0.072%	400,100	+1.784%
2024-02-09	55.3300	55.6300	55.3300	55.5200	+0.307%	274,193	+1.711%
2024-02-08	55.3200	55.4600	55.2800	55.3500	-0.090%	278,005	+2.023%
2024-02-07	55.5100	55.7000	55.3800	55.4000	-0.198%	309,203	+1.931%
2024-02-06	55.3800	55.6200	55.3800	55.5100	+0.180%	274,202	+1.729%
2024-02-05	55.2200	55.5200	55.1000	55.4100	-0.072%	352,029	+1.913%
2024-02-02	55.2100	55.5400	55.1100	55.4500	+0.326%	476,959	+1.839%
2024-02-01	55.2600	55.3700	54.6900	55.2700	+0.109%	992,096	+2.171%
2024-01-31	55.3800	55.4600	55.1950	55.2100	-0.325%	471,983	+2.282%
2024-01-30	55.5300	55.5400	55.3600	55.3900	-0.198%	322,139	+1.950%
2024-01-29	55.5000	55.5600	55.4600	55.5000	+0.036%	370,242	+1.748%
2024-01-26	55.5000	55.6250	55.4800	55.4800	-0.072%	754,644	+1.784%
2024-01-25	55.6600	55.6900	55.4500	55.5200	+0.108%	487,752	+1.711%
2024-01-24	55.6900	55.6900	55.4600	55.4600	-0.018%	437,094	+1.821%
2024-01-23	55.7700	55.7700	55.3900	55.4700	-0.502%	617,054	+1.803%
2024-01-22	55.8900	56.0000	55.6150	55.7500	+0.072%	466,018	+1.291%
2024-01-19	55.5000	55.7600	55.3500	55.7100	+0.505%	348,954	+1.364%
2024-01-18	55.3700	55.4700	55.3200	55.4300	+0.090%	379,789	+1.876%
2024-01-17	55.3900	55.5500	55.3500	55.3800	+0.054%	336,276	+1.968%
2024-01-16	55.3200	55.4300	55.3100	55.3500	-0.072%	387,488	+2.023%
2024-01-12	55.5000	55.5400	55.3600	55.3900	-0.018%	263,582	+1.950%
2024-01-11	55.4800	55.5250	55.3100	55.4000	-0.324%	434,878	+1.931%
2024-01-10	55.4100	55.7000	55.4100	55.5800	+0.108%	742,800	+1.601%
2024-01-09	55.2100	55.5500	55.2100	55.5200	+0.054%	306,820	+1.711%
2024-01-08	55.2900	55.4900	55.1700	55.4900	+0.380%	777,550	+1.766%
2024-01-05	55.2900	55.4500	55.2000	55.2800	-0.163%	560,598	+2.153%
2024-01-04	55.3900	55.4100	55.1700	55.3700	+0.308%	670,873	+1.987%
2024-01-03	55.2800	55.4600	55.1100	55.2000	0.000%	643,698	+2.301%
2024-01-02	55.7100	55.8100	55.1000	55.2000	-1.075%	1,137,061	+2.301%
2023-12-29	55.8600	55.9300	55.7400	55.8000	-0.161%	665,085	+1.201%
2023-12-28	55.8100	55.9900	55.8100	55.8900	+0.125%	431,024	+1.038%
2023-12-27	55.8400	56.0025	55.8200	55.8200	-0.018%	896,629	+1.164%
2023-12-26	55.8700	56.0000	55.8100	55.8300	0.000%	367,206	+1.146%
2023-12-22	55.8900	55.9600	55.6600	55.8300	+0.126%	405,224	+1.146%
2023-12-21	55.5600	55.9200	55.5500	55.7600	+0.432%	511,844	+1.273%
2023-12-20	55.8800	56.0850	55.5000	55.5200	-0.555%	909,501	+1.711%
2023-12-19	55.7000	55.9300	55.4700	55.8300	+0.468%	653,578	+1.146%
2023-12-18	55.5500	55.6500	55.4400	55.5700	+0.162%	446,635	+1.620%
2023-12-15	55.6300	55.7800	55.4700	55.4800	-0.413%	1,094,940	+1.784%
2023-12-14	55.5400	55.8400	55.5400	55.7100	+0.433%	849,506	+1.364%
2023-12-13	55.3100	55.6800	55.2250	55.4700	+0.307%	611,822	+1.803%
2023-12-12	55.4300	55.5000	55.2800	55.3000	+0.036%	299,432	+2.116%
2023-12-11	55.2500	55.5300	55.1100	55.2800	-0.181%	475,356	+2.153%
2023-12-08	55.4100	55.4600	55.1600	55.3800	+0.108%	303,806	+1.968%
2023-12-07	55.3900	55.3900	55.1600	55.3200	+0.145%	471,915	+2.079%
2023-12-06	55.4900	55.4900	55.2300	55.2400	-0.253%	559,367	+2.227%
2023-12-05	55.4600	55.5900	55.3800	55.3800	-0.306%	345,777	+1.968%
2023-12-04	55.4900	55.7500	55.4400	55.5500	-0.054%	394,022	+1.656%
2023-12-01	55.0800	55.6200	54.9200	55.5800	+0.761%	370,516	+1.601%
2023-11-30	55.2500	55.3500	55.0500	55.1600	+0.127%	451,161	+2.375%
2023-11-29	54.9800	55.5200	54.8700	55.0900	+0.237%	1,057,748	+2.505%
2023-11-28	54.9300	55.1550	54.8000	54.9600	-0.091%	477,912	+2.747%
2023-11-27	54.9100	55.0150	54.7900	55.0100	-0.091%	564,392	+2.654%
2023-11-24	54.9000	55.0800	54.7500	55.0600	+0.365%	286,763	+2.561%
2023-11-22	54.6800	54.8600	54.5000	54.8600	+0.568%	507,628	+2.935%
2023-11-21	54.6800	54.8100	54.5400	54.5500	-0.601%	274,358	+3.520%
2023-11-20	54.5800	54.8800	54.5100	54.8800	+0.329%	526,205	+2.897%
2023-11-17	54.4000	54.7400	54.2200	54.7000	+0.607%	807,005	+3.236%
2023-11-16	54.4400	54.4600	54.1700	54.3700	+0.074%	643,983	+3.862%
2023-11-15	54.3900	54.5000	54.2200	54.3300	-0.147%	797,306	+3.939%
2023-11-14	53.9400	54.4200	53.7300	54.4100	+0.890%	903,147	+3.786%
2023-11-13	53.7500	53.9900	53.6800	53.9300	+0.335%	648,983	+4.710%
2023-11-10	53.8500	53.8600	53.4600	53.7500	0.000%	529,872	+5.060%
2023-11-09	53.6500	53.8700	53.6200	53.7500	+0.224%	483,166	+5.060%
2023-11-08	53.7500	53.8200	53.5100	53.6300	-0.223%	384,857	+5.296%
2023-11-07	53.6400	53.8100	53.4600	53.7500	+0.224%	444,514	+5.060%
2023-11-06	53.5500	53.6800	53.4600	53.6300	-0.019%	625,347	+5.296%
2023-11-03	53.7700	53.8500	53.5100	53.6400	+0.075%	931,253	+5.276%
2023-11-02	53.1500	53.6550	53.1200	53.6000	+1.018%	752,579	+5.354%
2023-11-01	52.8800	53.0900	52.8600	53.0600	+0.189%	684,248	+6.427%
2023-10-31	52.7300	53.0000	52.7000	52.9600	+0.360%	388,868	+6.628%
2023-10-30	53.0900	53.0900	52.7700	52.7700	0.000%	658,121	+7.012%
2023-10-27	53.1900	53.3100	52.7400	52.7700	-0.752%	769,090	+7.012%
2023-10-26	53.1000	53.1900	52.9000	53.1700	+0.415%	988,075	+6.207%
2023-10-25	53.2000	53.3500	52.9000	52.9500	-0.713%	694,694	+6.648%
2023-10-24	53.3400	53.3900	53.1600	53.3300	+0.301%	199,429	+5.888%
2023-10-23	53.0500	53.2100	52.9700	53.1700	+0.038%	580,224	+6.207%
2023-10-20	53.2500	53.3900	53.0550	53.1500	-0.169%	523,459	+6.246%
2023-10-19	53.5100	53.6000	53.2300	53.2400	-0.635%	598,794	+6.067%
2023-10-18	53.5400	53.6800	53.4900	53.5800	-0.112%	560,495	+5.394%
2023-10-17	53.6100	53.7200	53.5400	53.6400	+0.093%	403,511	+5.276%
2023-10-16	53.6000	53.6400	53.4300	53.5900	+0.525%	315,968	+5.374%
2023-10-13	53.6900	53.7400	53.2800	53.3100	-0.504%	286,162	+5.928%
2023-10-12	53.5400	53.7250	53.4400	53.5800	-0.019%	360,046	+5.394%
2023-10-11	53.4400	53.7000	53.2915	53.5900	+0.563%	629,032	+5.374%
2023-10-10	53.6900	53.8000	53.2400	53.2900	-0.615%	624,617	+5.967%
2023-10-09	53.3900	53.7500	53.2100	53.6200	+0.187%	267,748	+5.315%
2023-10-06	53.3400	53.6600	53.1000	53.5200	+0.187%	438,148	+5.512%
2023-10-05	53.4700	53.5500	53.2050	53.4200	+0.075%	563,268	+5.709%
2023-10-04	53.1400	53.5100	53.0200	53.3800	+0.395%	757,381	+5.789%
2023-10-03	53.2400	53.3100	52.9500	53.1700	-0.131%	642,234	+6.207%
2023-10-02	53.6900	53.8000	53.1000	53.2400	-0.746%	726,180	+6.067%
2023-09-29	53.8100	53.8900	53.6100	53.6400	-0.390%	454,910	+5.276%
2023-09-28	53.7100	53.9800	53.6100	53.8500	+0.205%	478,350	+4.865%
2023-09-27	53.7900	53.8700	53.6700	53.7400	+0.168%	530,919	+5.080%
2023-09-26	53.8300	53.9400	53.6500	53.6500	-0.371%	756,908	+5.256%
2023-09-25	53.8900	54.1900	53.7600	53.8500	-0.019%	431,896	+4.865%
2023-09-22	53.8800	54.0000	53.8000	53.8600	-0.037%	247,948	+4.846%
2023-09-21	53.9100	54.0300	53.5300	53.8800	-0.204%	570,195	+4.807%
2023-09-20	54.0600	54.2400	53.9300	53.9900	-0.129%	662,753	+4.593%
2023-09-19	54.0000	54.2500	53.9800	54.0600	0.000%	755,962	+4.458%
2023-09-18	54.0600	54.2400	53.8900	54.0600	+0.167%	464,217	+4.458%
2023-09-15	54.0000	54.1800	53.9150	53.9700	-0.240%	1,905,171	+4.632%
2023-09-14	54.2800	54.4400	53.9600	54.1000	-0.037%	887,682	+4.381%
2023-09-13	54.0000	54.1700	53.8400	54.1200	+0.222%	781,579	+4.342%
2023-09-12	53.8900	54.0000	53.8100	54.0000	+0.148%	294,850	+4.574%
2023-09-11	53.7400	53.9600	53.6895	53.9200	+0.410%	290,362	+4.729%
2023-09-08	53.6200	53.8900	53.6100	53.7000	-0.279%	544,749	+5.158%
2023-09-07	53.7200	53.8500	53.5600	53.8500	+0.317%	344,504	+4.865%
2023-09-06	53.6100	53.7000	53.4800	53.6800	+0.205%	285,253	+5.197%
2023-09-05	53.5500	53.9200	53.4300	53.5700	-0.149%	660,396	+5.413%
2023-09-01	53.8900	53.9000	53.5600	53.6500	-0.056%	697,531	+5.256%
2023-08-31	53.7900	53.9200	53.6100	53.6800	-0.445%	727,722	+5.197%
2023-08-30	53.5900	53.9300	53.5700	53.9200	+0.298%	357,238	+4.729%
2023-08-29	53.6800	53.8100	53.5300	53.7600	+0.448%	756,701	+5.041%
2023-08-28	53.5600	53.7400	53.4100	53.5200	-0.224%	315,483	+5.512%
2023-08-25	53.4800	53.6600	53.2800	53.6400	+0.299%	276,167	+5.276%
2023-08-24	53.1600	53.5200	53.1500	53.4800	+0.244%	402,345	+5.591%
2023-08-23	52.9200	53.3900	52.8500	53.3500	+0.870%	292,415	+5.848%
2023-08-22	52.9000	52.9800	52.7950	52.8900	-0.076%	474,317	+6.769%
2023-08-21	52.9500	53.0400	52.8000	52.9300	+0.246%	653,208	+6.688%
2023-08-18	52.7500	53.0300	52.6200	52.8000	0.000%	571,501	+6.951%
2023-08-17	53.4100	53.4200	52.8000	52.8000	-0.808%	398,987	+6.951%
2023-08-16	53.4200	53.5400	53.2100	53.2300	-0.374%	260,051	+6.087%
2023-08-15	53.2800	53.4800	53.1400	53.4300	-0.205%	286,479	+5.690%
2023-08-14	53.3900	53.5900	53.1600	53.5400	-0.112%	455,823	+5.473%
2023-08-11	53.3700	53.6500	53.0500	53.6000	+0.506%	392,990	+5.354%
2023-08-10	53.3900	53.5350	53.2100	53.3300	+0.075%	501,607	+5.888%
2023-08-09	52.8500	53.4000	52.8200	53.2900	+0.547%	481,272	+5.967%
2023-08-08	53.0500	53.3100	52.7000	53.0000	-0.544%	556,514	+6.547%
2023-08-07	53.7000	53.7500	53.1200	53.2900	-0.764%	455,886	+5.967%
2023-08-04	53.4600	53.7500	53.3500	53.7000	+0.374%	360,643	+5.158%
2023-08-03	53.5000	53.6600	53.4100	53.5000	-0.037%	340,508	+5.551%
2023-08-02	53.4000	53.6700	53.3100	53.5200	-0.019%	387,214	+5.512%
2023-08-01	53.7200	53.7200	53.3100	53.5300	-0.261%	611,104	+5.492%
2023-07-31	53.8800	53.8800	53.5400	53.6700	+0.337%	388,638	+5.217%
2023-07-28	53.9800	54.0900	53.4600	53.4900	-0.742%	430,965	+5.571%
2023-07-27	53.9300	54.3000	53.8500	53.8900	+0.205%	478,006	+4.788%
2023-07-26	53.6700	53.9800	53.6700	53.7800	+0.205%	521,794	+5.002%
2023-07-25	53.8000	53.8800	53.5250	53.6700	-0.149%	466,516	+5.217%
2023-07-24	53.8500	54.1100	53.7300	53.7500	-0.315%	614,980	+5.060%
2023-07-21	53.7400	54.2600	53.4700	53.9200	+0.597%	851,037	+4.729%
2023-07-20	53.6900	53.7100	53.4100	53.6000	+0.056%	482,321	+5.354%
2023-07-19	53.5900	53.8500	53.5100	53.5700	+0.075%	1,030,494	+5.413%
2023-07-18	53.6500	53.7700	53.4800	53.5300	-0.112%	1,140,662	+5.492%
2023-07-17	53.4700	53.7700	53.3800	53.5900	+0.393%	776,832	+5.374%
2023-07-14	53.1600	53.5100	53.1500	53.3800	+0.075%	865,145	+5.789%
2023-07-13	53.0500	53.5800	53.0100	53.3400	+0.642%	919,582	+5.868%
2023-07-12	53.0200	53.2600	52.8800	53.0000	+0.170%	743,066	+6.547%
2023-07-11	53.0300	53.1100	52.8500	52.9100	0.000%	758,250	+6.728%
2023-07-10	52.8500	53.1700	52.7600	52.9100	+0.038%	1,041,112	+6.728%
2023-07-07	52.8200	52.9100	52.6950	52.8900	+0.322%	1,421,119	+6.769%
2023-07-06	52.5200	52.9000	52.5100	52.7200	-0.095%	1,298,639	+7.113%
2023-07-05	52.1000	52.9300	52.0200	52.7700	+1.971%	2,891,371	+7.012%
2023-07-03	52.2600	52.3800	51.7300	51.7500	-0.691%	573,962	+9.121%
2023-06-30	52.5500	52.9900	52.1100	52.1100	-0.382%	1,140,503	+8.367%
2023-06-29	52.5500	52.8300	51.9100	52.3100	-0.457%	1,215,605	+7.953%
2023-06-28	52.4400	53.2000	52.3200	52.5500	-0.586%	2,142,697	+7.460%
2023-06-27	52.9500	53.6800	52.4900	52.8600	+17.206%	4,820,180	+6.829%
2023-06-26	40.5900	45.1000	40.0700	45.1000	+10.893%	1,732,999	+25.211%
2023-06-23	41.5700	41.9700	40.5800	40.6700	-3.167%	1,473,510	+38.849%
2023-06-22	41.5900	42.2850	41.2800	42.0000	+0.865%	489,338	+34.452%
2023-06-21	41.5400	42.1200	41.3000	41.6400	-0.096%	591,241	+35.615%
2023-06-20	41.5600	42.2100	41.2550	41.6800	+0.579%	659,268	+35.485%
2023-06-16	42.7000	42.7000	40.5300	41.4400	-2.172%	3,278,214	+36.269%
2023-06-15	41.5200	42.3900	41.5200	42.3600	+1.315%	713,635	+33.310%
2023-06-14	42.5800	42.9400	41.4900	41.8100	-1.785%	689,377	+35.063%
2023-06-13	42.2500	42.7650	42.2500	42.5700	+0.496%	530,747	+32.652%
2023-06-12	42.2900	42.7200	42.1600	42.3600	-0.212%	450,074	+33.310%
2023-06-09	42.6300	42.7600	42.3200	42.4500	+0.142%	374,096	+33.027%
2023-06-08	42.5900	42.9100	42.2101	42.3900	-0.865%	366,517	+33.215%
2023-06-07	42.1800	42.9100	41.8500	42.7600	+2.004%	486,958	+32.063%
2023-06-06	40.8600	42.0700	40.7750	41.9200	+2.871%	537,550	+34.709%
2023-06-05	40.3000	40.9100	39.9650	40.7500	+0.147%	556,383	+38.577%
2023-06-02	40.3200	40.8000	39.9400	40.6900	+2.623%	617,589	+38.781%
2023-06-01	39.3600	40.0000	39.3600	39.6500	+0.507%	439,323	+42.421%
2023-05-31	40.1200	40.6050	39.4300	39.4500	-2.109%	803,643	+43.143%
2023-05-30	40.2900	40.5200	39.7300	40.3000	+0.524%	394,080	+40.124%
2023-05-26	39.9600	40.2700	39.8600	40.0900	+0.703%	327,313	+40.858%
2023-05-25	39.8100	40.1700	39.5100	39.8100	+0.201%	541,036	+41.849%
2023-05-24	39.8400	40.0200	39.1600	39.7300	-1.194%	448,566	+42.134%
2023-05-23	39.5900	40.8500	39.5900	40.2100	+1.720%	457,971	+40.438%
2023-05-22	38.9500	39.9250	38.7000	39.5300	+2.013%	841,390	+42.854%
2023-05-19	39.5600	39.7100	38.6700	38.7500	-0.971%	620,356	+45.729%
2023-05-18	38.8200	39.2600	38.5300	39.1300	+1.007%	550,314	+44.314%
2023-05-17	38.9000	38.9800	38.0300	38.7400	+0.285%	683,045	+45.767%
2023-05-16	38.4600	38.9500	38.4300	38.6300	0.000%	404,537	+46.182%
2023-05-15	39.1400	39.5300	38.5400	38.6300	-0.669%	586,185	+46.182%
2023-05-12	39.4000	39.6750	38.6600	38.8900	-0.993%	489,192	+45.204%
2023-05-11	39.0800	39.9300	39.0700	39.2800	-0.532%	487,139	+43.763%
2023-05-10	40.8300	40.9500	38.8600	39.4900	-2.373%	706,268	+42.998%
2023-05-09	39.8300	41.4600	39.5800	40.4500	+1.429%	465,643	+39.604%
2023-05-08	38.8900	39.9200	38.8900	39.8800	+2.916%	506,858	+41.600%
2023-05-05	38.8500	39.2500	38.3600	38.7500	+2.081%	516,790	+45.729%
2023-05-04	38.0400	38.3500	37.5400	37.9600	-1.684%	627,350	+48.762%
2023-05-03	38.9200	39.3300	38.4600	38.6100	-0.387%	486,690	+46.257%
2023-05-02	38.4300	38.8300	37.8300	38.7600	+0.259%	486,724	+45.691%
2023-05-01	38.4900	39.4450	38.4900	38.6600	+0.311%	534,897	+46.068%
2023-04-28	37.8900	38.9900	37.8900	38.5400	+1.128%	380,682	+46.523%
2023-04-27	37.4000	38.5700	37.4000	38.1100	+2.557%	368,033	+48.176%
2023-04-26	36.6900	37.5300	36.6900	37.1600	+0.081%	390,469	+51.964%
2023-04-25	36.8200	37.4200	36.8200	37.1300	-0.562%	503,412	+52.087%
2023-04-24	37.1900	37.7300	37.0350	37.3400	+0.511%	312,841	+51.232%
2023-04-21	37.9800	37.9800	36.8700	37.1500	-1.953%	450,355	+52.005%
2023-04-20	38.0400	38.3000	37.1450	37.8900	-1.174%	524,918	+49.037%
2023-04-19	37.8300	38.4500	37.8300	38.3400	+1.455%	451,226	+47.287%
2023-04-18	37.2400	37.8200	37.2400	37.7900	+1.477%	520,395	+49.431%
2023-04-17	36.7800	37.2750	36.6300	37.2400	+0.703%	324,071	+51.638%
2023-04-14	37.1900	37.4200	36.4700	36.9800	+0.353%	319,805	+52.704%
2023-04-13	36.5700	36.9700	36.3900	36.8500	+0.601%	331,021	+53.243%
2023-04-12	37.4000	37.5500	36.5050	36.6300	-1.453%	446,960	+54.163%
2023-04-11	37.2300	37.6400	36.9515	37.1700	+0.054%	444,327	+51.924%
2023-04-10	36.7300	37.4400	36.7300	37.1500	+0.951%	562,103	+52.005%
2023-04-06	36.5100	36.8900	36.5100	36.8000	+0.988%	373,836	+53.451%
2023-04-05	35.2800	36.5700	35.2200	36.4400	+2.101%	612,854	+54.967%
2023-04-04	36.7800	36.9700	35.3500	35.6900	-2.004%	468,786	+58.224%
2023-04-03	36.4300	36.8300	35.9100	36.4200	-0.192%	425,010	+55.052%
2023-03-31	36.3800	36.7185	36.1450	36.4900	+1.108%	598,165	+54.755%
2023-03-30	36.4900	36.6700	35.6800	36.0900	-0.797%	353,807	+56.470%
2023-03-29	36.3600	36.6500	35.9500	36.3800	+1.337%	524,121	+55.223%
2023-03-28	36.5600	36.8800	35.4800	35.9000	-2.472%	492,144	+57.298%
2023-03-27	36.3000	37.1700	36.0900	36.8100	+4.219%	782,089	+53.409%
2023-03-24	34.3700	35.4800	34.2100	35.3200	+0.972%	741,880	+59.881%
2023-03-23	35.4400	36.0800	34.4800	34.9800	-1.159%	745,010	+61.435%
2023-03-22	35.0700	36.1450	35.0700	35.3900	+0.654%	1,211,050	+59.565%
2023-03-21	35.1600	35.8650	35.1000	35.1600	+3.442%	769,751	+60.609%
2023-03-20	34.5100	35.3000	33.8850	33.9900	+2.627%	1,597,541	+66.137%
2023-03-17	33.2400	33.4500	32.4300	33.1200	-2.243%	2,092,027	+70.501%
2023-03-16	32.4200	34.4600	31.5700	33.8800	+2.387%	991,204	+66.677%
2023-03-15	32.5700	33.2600	32.0700	33.0900	-1.693%	1,226,276	+70.656%
2023-03-14	34.8000	34.8500	33.3600	33.6600	+1.723%	1,193,569	+67.766%
2023-03-13	35.8100	35.9100	32.8300	33.0900	-11.831%	1,533,867	+70.656%
2023-03-10	38.6100	38.9000	37.1100	37.5300	-4.236%	958,870	+50.466%
2023-03-09	40.6200	40.6542	39.0900	39.1900	-4.275%	549,955	+44.093%
2023-03-08	40.9700	41.4600	40.4550	40.9400	+0.220%	685,080	+37.934%
2023-03-07	41.5100	41.7000	40.7100	40.8500	-1.400%	469,479	+38.237%
2023-03-06	42.2100	42.2300	40.9550	41.4300	-1.964%	625,403	+36.302%
2023-03-03	41.7400	42.6200	41.0800	42.2600	+1.246%	562,609	+33.625%
2023-03-02	41.1500	42.0300	40.8000	41.7400	+0.312%	766,249	+35.290%
2023-03-01	41.6400	42.4100	41.4800	41.6100	-0.096%	653,160	+35.713%
2023-02-28	41.5400	42.4200	41.5400	41.6500	+0.096%	776,454	+35.582%
2023-02-27	41.5300	42.2050	41.4100	41.6100	+0.217%	652,616	+35.713%
2023-02-24	40.8600	41.5650	40.1300	41.5200	+0.072%	430,038	+36.007%
2023-02-23	41.2300	41.8400	41.0900	41.4900	+1.269%	624,889	+36.105%
2023-02-22	38.9900	41.0400	38.7300	40.9700	+5.051%	1,171,761	+37.833%
2023-02-21	40.0000	40.5000	38.7900	39.0000	-13.314%	1,582,342	+44.795%
2023-02-17	46.8500	47.0000	43.1700	44.9900	-4.783%	1,220,556	+25.517%
2023-02-16	47.2200	47.7500	47.1400	47.2500	-0.673%	699,965	+19.513%
2023-02-15	47.1300	47.7000	47.1000	47.5700	+0.021%	542,809	+18.709%
2023-02-14	47.3000	47.8000	47.2600	47.5600	+0.042%	426,214	+18.734%
2023-02-13	47.3700	47.8600	47.0900	47.5400	+0.507%	547,692	+18.784%
2023-02-10	46.9600	47.4800	46.5000	47.3000	+0.724%	357,231	+19.387%
2023-02-09	47.8600	48.3650	46.7550	46.9600	-1.282%	304,145	+20.251%
2023-02-08	47.3200	47.9900	47.0600	47.5700	-0.147%	296,759	+18.709%
2023-02-07	46.8800	47.9400	46.8500	47.6400	+0.932%	481,091	+18.535%
2023-02-06	47.7200	48.1800	46.9700	47.2000	-1.400%	405,984	+19.640%
2023-02-03	46.8000	48.3150	46.8000	47.8700	+1.377%	538,597	+17.965%
2023-02-02	47.7500	47.8900	46.9250	47.2200	-1.089%	635,276	+19.589%
2023-02-01	47.4400	48.2100	47.4200	47.7400	+0.189%	690,794	+18.287%
2023-01-31	47.0800	47.9900	46.5400	47.6500	+1.125%	614,776	+18.510%
2023-01-30	46.8200	47.7400	46.8200	47.1200	-0.633%	849,123	+19.843%
2023-01-27	46.0800	47.6299	45.4200	47.4200	+2.309%	576,597	+19.085%
2023-01-26	46.4900	46.5500	45.8650	46.3500	+0.216%	270,423	+21.834%
2023-01-25	45.8900	46.5900	45.5000	46.2500	+0.500%	519,687	+22.097%
2023-01-24	45.1600	46.2500	45.1600	46.0200	-0.152%	218,854	+22.708%
2023-01-23	45.6700	46.3300	45.2400	46.0900	+0.721%	385,865	+22.521%
2023-01-20	45.1200	45.8000	44.5100	45.7600	+2.624%	361,351	+23.405%
2023-01-19	44.9700	45.0410	44.1500	44.5900	-0.955%	486,899	+26.643%
2023-01-18	46.0100	46.0100	44.9000	45.0200	-2.406%	570,896	+25.433%
2023-01-17	46.2000	47.1000	45.9600	46.1300	-1.157%	772,010	+22.415%
2023-01-13	46.2400	47.0300	45.8900	46.6700	+0.495%	511,826	+20.999%
2023-01-12	46.4000	46.6300	46.0700	46.4400	0.000%	788,768	+21.598%
2023-01-11	46.1800	47.2200	46.1700	46.4400	+0.281%	399,767	+21.598%
2023-01-10	46.3500	46.6600	46.1050	46.3100	+0.108%	513,858	+21.939%
2023-01-09	46.7300	46.8200	46.1000	46.2600	-0.280%	685,247	+22.071%
2023-01-06	46.9800	47.3000	46.2500	46.3900	0.000%	306,103	+21.729%
2023-01-05	46.7500	46.7700	46.0300	46.3900	-0.536%	346,715	+21.729%
2023-01-04	46.2400	46.6400	45.8800	46.6400	+1.502%	401,180	+21.076%
2023-01-03	45.3200	46.3600	45.3200	45.9500	+0.723%	578,400	+22.894%
2022-12-30	45.8800	46.7600	45.5800	45.6200	-0.998%	491,335	+23.783%
2022-12-29	45.9400	46.3900	45.5300	46.0800	+1.498%	473,856	+22.548%
2022-12-28	46.4400	46.4400	45.3400	45.4000	-1.625%	472,131	+24.383%
2022-12-27	46.4100	46.4100	45.8200	46.1500	+0.326%	412,955	+22.362%
2022-12-23	45.8900	46.4600	45.6000	46.0000	+0.459%	866,671	+22.761%
2022-12-22	45.5100	46.0100	45.3000	45.7900	+0.926%	1,226,381	+23.324%
2022-12-21	43.4900	45.9600	43.0500	45.3700	+5.218%	1,840,816	+24.466%
2022-12-20	40.6300	45.0000	40.1700	43.1200	+6.998%	762,204	+30.960%
2022-12-19	39.5500	40.3700	39.5200	40.3000	+2.990%	679,662	+40.124%
2022-12-16	38.9400	39.5600	38.6500	39.1300	-0.710%	2,587,032	+44.314%
2022-12-15	39.4600	39.9000	38.8500	39.4100	-1.327%	664,063	+43.289%
2022-12-14	39.8300	40.6100	39.4900	39.9400	-0.050%	1,078,471	+41.387%
2022-12-13	41.4800	41.4800	39.6900	39.9600	-1.673%	787,916	+41.316%
2022-12-12	39.9900	40.6750	39.0050	40.6400	+1.702%	787,180	+38.952%
2022-12-09	40.0200	40.9004	39.8850	39.9600	-0.424%	642,983	+41.316%
2022-12-08	41.6000	41.6000	39.5300	40.1300	+2.897%	1,079,092	+40.718%
2022-12-07	40.6200	41.2300	38.9800	39.0000	-3.988%	864,407	+44.795%
2022-12-06	40.2900	40.8400	40.0100	40.6200	+0.819%	749,463	+39.020%
2022-12-05	42.2100	42.2100	40.0700	40.2900	-5.021%	764,674	+40.159%
2022-12-02	40.9400	42.4700	40.7600	42.4200	+2.315%	922,955	+33.121%
2022-12-01	40.6500	41.6500	40.3800	41.4600	+2.345%	484,629	+36.204%
2022-11-30	39.3700	40.5800	38.9700	40.5100	+1.989%	838,564	+39.398%
2022-11-29	39.0300	39.9700	38.8800	39.7200	+1.872%	416,976	+42.170%
2022-11-28	38.5100	39.0100	38.4200	38.9900	+0.180%	714,247	+44.832%
2022-11-25	39.3300	39.4100	38.8100	38.9200	-1.193%	203,025	+45.092%
2022-11-23	39.4200	39.8200	39.0400	39.3900	-0.354%	258,155	+43.361%
2022-11-22	39.2900	39.7000	38.9550	39.5300	+0.893%	344,700	+42.854%
2022-11-21	37.7500	39.1900	37.7500	39.1800	+3.377%	370,899	+44.130%
2022-11-18	37.8800	38.0800	37.4500	37.9000	+1.991%	442,369	+48.997%
2022-11-17	36.4600	37.1900	36.4600	37.1600	+0.297%	364,581	+51.964%
2022-11-16	36.7100	37.3150	36.2800	37.0500	+0.434%	545,849	+52.416%
2022-11-15	36.3800	37.4495	36.3100	36.8900	+2.815%	464,316	+53.077%
2022-11-14	35.9300	36.6700	35.4900	35.8800	-1.374%	615,996	+57.386%
2022-11-11	36.4900	36.9100	35.4600	36.3800	+4.691%	767,764	+55.223%
2022-11-10	35.3600	35.8000	34.6500	34.7500	+1.223%	750,609	+62.504%