Dark

ALP/PQ
Alabama Power Company 5.00% Class A Preferred Stock, Cumulative, Par Value $1 Per Share (Stated Capital $25 Per Share)
stock NYSE

Inactive

Oct 13, 2022

25.03USD+0.080%(+0.02)15,432

Pre-market

0.00USD-100.000%(-25.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-10-13	25.0000	25.0300	24.9100	25.0300	+0.080%	15,432	0.000%
2022-10-12	25.0000	25.0353	25.0000	25.0100	+0.040%	11,197	+0.080%
2022-10-11	25.0001	25.0200	25.0000	25.0000	-0.100%	13,925	+0.120%
2022-10-10	25.0200	25.0400	25.0100	25.0250	+0.060%	5,864	+0.020%
2022-10-07	25.0100	25.0400	25.0100	25.0100	-0.120%	8,270	+0.080%
2022-10-06	25.0000	25.0400	25.0000	25.0400	+0.120%	7,617	-0.040%
2022-10-05	25.0000	25.0100	25.0000	25.0100	+0.000%	6,480	+0.080%
2022-10-04	25.0186	25.0200	25.0000	25.0099	-0.080%	62,020	+0.080%
2022-10-03	25.1800	25.1800	24.9900	25.0300	+0.120%	13,331	0.000%
2022-09-30	24.9900	25.2400	24.9900	25.0000	-0.040%	105,418	+0.120%
2022-09-29	25.0600	25.0600	24.9900	25.0100	-0.160%	15,619	+0.080%
2022-09-28	24.9900	25.0500	24.9900	25.0500	+0.160%	12,104	-0.080%
2022-09-27	24.9900	25.0100	24.9900	25.0100	+0.120%	12,306	+0.080%
2022-09-26	24.9900	25.0100	24.9800	24.9800	0.000%	14,546	+0.200%
2022-09-23	24.9800	25.0500	24.9800	24.9800	0.000%	24,310	+0.200%
2022-09-22	24.9800	24.9986	24.9800	24.9800	0.000%	11,719	+0.200%
2022-09-21	24.9800	24.9900	24.9800	24.9800	0.000%	6,119	+0.200%
2022-09-20	24.9848	25.0000	24.9800	24.9800	0.000%	11,621	+0.200%
2022-09-19	24.9800	25.0000	24.9800	24.9800	-0.040%	17,057	+0.200%
2022-09-16	25.0000	25.0000	24.9800	24.9900	+0.080%	19,992	+0.160%
2022-09-15	24.9700	25.0148	24.9700	24.9700	-1.224%	8,947	+0.240%
2022-09-14	25.3200	25.3200	25.2700	25.2793	-0.003%	30,494	-0.986%
2022-09-13	25.2800	25.3000	25.2600	25.2800	-0.079%	235,906	-0.989%
2022-09-12	25.2800	25.3000	25.2800	25.3000	+0.079%	24,936	-1.067%
2022-09-09	25.2800	25.3100	25.2800	25.2800	0.000%	21,575	-0.989%
2022-09-08	25.2800	25.3000	25.2700	25.2800	+0.040%	55,891	-0.989%
2022-09-07	24.7500	25.6168	24.6900	25.2700	+2.509%	72,424	-0.950%
2022-09-06	24.7500	24.7900	24.5601	24.6515	-0.317%	23,068	+1.535%
2022-09-02	24.6100	24.7525	24.5600	24.7300	+0.610%	9,697	+1.213%
2022-09-01	24.6800	24.7899	24.5500	24.5800	-0.486%	20,788	+1.831%
2022-08-31	24.9200	24.9650	24.7000	24.7000	-1.002%	36,729	+1.336%
2022-08-30	25.0000	25.0000	24.9000	24.9500	0.000%	6,768	+0.321%
2022-08-29	24.9900	25.0000	24.9408	24.9500	-0.160%	9,891	+0.321%
2022-08-26	25.0000	25.0000	24.9600	24.9900	0.000%	7,663	+0.160%
2022-08-25	24.9400	25.0000	24.9400	24.9900	+0.321%	6,469	+0.160%
2022-08-24	24.9900	25.0000	24.8500	24.9100	-0.360%	22,477	+0.482%
2022-08-23	24.9900	25.0500	24.7500	25.0000	0.000%	55,695	+0.120%
2022-08-22	24.9300	25.0000	24.9000	25.0000	+0.281%	27,870	+0.120%
2022-08-19	24.9000	24.9800	24.8700	24.9300	-0.080%	5,215	+0.401%
2022-08-18	24.9500	25.0300	24.9500	24.9500	-0.200%	5,774	+0.321%
2022-08-17	25.0500	25.0549	24.9300	25.0000	-0.120%	39,010	+0.120%
2022-08-16	25.0249	25.0829	25.0000	25.0300	+0.080%	11,350	0.000%
2022-08-15	25.0450	25.0811	25.0100	25.0100	+0.080%	11,885	+0.080%
2022-08-12	24.9750	25.0300	24.9750	24.9900	-0.061%	6,291	+0.160%
2022-08-11	25.1300	25.1300	24.9900	25.0052	+0.021%	17,283	+0.099%
2022-08-10	25.1000	25.1000	24.9633	25.0000	0.000%	12,186	+0.120%
2022-08-09	25.0001	25.0001	24.9163	25.0000	-0.160%	25,813	+0.120%
2022-08-08	25.0183	25.0899	24.9900	25.0400	+0.240%	10,409	-0.040%
2022-08-05	25.1300	25.1400	24.9514	24.9800	-0.279%	5,215	+0.200%
2022-08-04	25.1100	25.2899	25.0300	25.0500	-0.199%	20,740	-0.080%
2022-08-03	25.2400	25.2400	25.0700	25.1000	+0.120%	16,191	-0.279%
2022-08-02	25.1900	25.2500	25.0500	25.0700	-0.120%	90,478	-0.160%
2022-08-01	25.1825	25.1825	25.0100	25.1000	+0.040%	21,957	-0.279%
2022-07-29	24.9700	25.3100	24.9600	25.0900	+0.240%	57,094	-0.239%
2022-07-28	25.0306	25.0306	24.9650	25.0300	+0.522%	7,133	0.000%
2022-07-27	24.9150	24.9600	24.8412	24.9000	+0.242%	13,132	+0.522%
2022-07-26	24.8700	24.9646	24.7700	24.8400	-0.121%	9,907	+0.765%
2022-07-25	25.0300	25.0587	24.8300	24.8700	-0.639%	33,903	+0.643%
2022-07-22	25.1600	25.1600	24.9411	25.0300	+0.200%	6,334	0.000%
2022-07-21	24.9900	25.0300	24.9800	24.9800	+0.120%	10,551	+0.200%
2022-07-20	24.8400	25.0300	24.8400	24.9500	+0.120%	19,239	+0.321%
2022-07-19	24.9037	24.9899	24.8000	24.9200	+0.687%	21,640	+0.441%
2022-07-18	24.8000	24.9000	24.7200	24.7500	-0.402%	26,115	+1.131%
2022-07-15	25.0300	25.0300	24.7500	24.8500	-0.719%	66,919	+0.724%
2022-07-14	24.7331	25.0300	24.7200	25.0300	+0.927%	9,164	0.000%
2022-07-13	24.6600	24.9700	24.6016	24.8000	-0.081%	22,380	+0.927%
2022-07-12	24.9000	24.9650	24.8000	24.8200	-0.201%	8,133	+0.846%
2022-07-11	24.8501	25.0096	24.8500	24.8700	-0.480%	8,369	+0.643%
2022-07-08	24.8200	25.0299	24.8200	24.9900	+0.321%	5,215	+0.160%
2022-07-07	24.9000	25.0300	24.9000	24.9100	-0.320%	10,665	+0.482%
2022-07-06	24.9999	25.0300	24.9500	24.9900	+0.080%	10,514	+0.160%
2022-07-05	24.8000	25.0200	24.8000	24.9700	0.000%	8,615	+0.240%
2022-07-01	24.8900	25.0000	24.8000	24.9700	+1.257%	11,539	+0.240%
2022-06-30	24.9250	24.9900	24.5500	24.6600	-1.439%	13,525	+1.500%
2022-06-29	24.9900	25.0300	24.8639	25.0200	+0.140%	11,117	+0.040%
2022-06-28	25.1300	25.1300	24.8800	24.9850	-0.060%	12,326	+0.180%
2022-06-27	24.8300	25.0000	24.8300	24.9999	+0.765%	5,910	+0.120%
2022-06-24	24.9288	24.9350	24.7086	24.8100	+0.977%	11,520	+0.887%
2022-06-23	24.7500	24.8692	24.5500	24.5700	-0.446%	27,874	+1.872%
2022-06-22	24.4000	24.7100	24.4000	24.6800	+1.272%	18,794	+1.418%
2022-06-21	24.4300	24.4800	24.3600	24.3700	+0.495%	9,992	+2.708%
2022-06-17	24.1500	24.4300	24.1000	24.2500	+0.958%	22,679	+3.216%
2022-06-16	24.2500	24.2500	23.8600	24.0200	-0.948%	18,043	+4.205%
2022-06-15	24.0900	24.4950	24.0000	24.2500	+0.664%	12,627	+3.216%
2022-06-14	24.1900	24.4112	23.9385	24.0900	+0.145%	23,418	+3.902%
2022-06-13	24.3700	24.4000	24.0089	24.0550	-2.156%	25,842	+4.053%
2022-06-10	24.8500	24.8500	24.2400	24.5850	-1.364%	21,230	+1.810%
2022-06-09	25.0000	25.0700	24.8600	24.9250	-0.578%	27,389	+0.421%
2022-06-08	25.1600	25.1600	25.0101	25.0700	-0.278%	4,838	-0.160%
2022-06-07	24.9300	25.1600	24.8900	25.1400	+0.762%	59,817	-0.438%
2022-06-06	24.8300	24.9900	24.8000	24.9500	-0.399%	7,441	+0.321%
2022-06-03	24.8700	25.0500	24.8700	25.0500	+0.441%	9,636	-0.080%
2022-06-02	24.9342	24.9900	24.9100	24.9400	-0.200%	13,345	+0.361%
2022-06-01	24.9900	25.0000	24.8100	24.9900	0.000%	9,379	+0.160%
2022-05-31	24.9400	24.9900	24.6248	24.9900	-0.200%	41,594	+0.160%
2022-05-27	25.0000	25.2000	24.9962	25.0400	+0.562%	22,117	-0.040%
2022-05-26	25.0000	25.2464	24.8999	24.9000	-0.400%	22,630	+0.522%
2022-05-25	25.1125	25.3300	24.9400	25.0000	-0.080%	38,483	+0.120%
2022-05-24	24.9300	25.1100	24.9207	25.0200	0.000%	18,237	+0.040%
2022-05-23	24.9850	25.1900	24.9159	25.0200	-0.239%	24,020	+0.040%
2022-05-20	25.0000	25.1300	24.7900	25.0800	+0.763%	37,809	-0.199%
2022-05-19	24.7500	25.0000	24.5203	24.8900	+0.566%	50,451	+0.562%
2022-05-18	24.6700	24.7500	24.3042	24.7500	+0.692%	27,116	+1.131%
2022-05-17	24.1892	24.8300	24.1892	24.5800	+1.949%	46,215	+1.831%
2022-05-16	24.0750	24.2800	23.8800	24.1100	+1.048%	37,874	+3.816%
2022-05-13	24.2500	24.2500	23.8600	23.8600	-1.851%	78,767	+4.904%
2022-05-12	24.6500	24.6500	24.2500	24.3100	-0.816%	49,433	+2.962%
2022-05-11	24.5900	24.8499	24.5000	24.5100	-0.366%	16,511	+2.122%
2022-05-10	24.7250	24.8200	24.5499	24.6000	+0.204%	12,105	+1.748%
2022-05-09	24.7500	24.8000	24.5100	24.5500	-1.008%	18,117	+1.955%
2022-05-06	24.8159	24.9654	24.7800	24.8000	-0.621%	14,548	+0.927%
2022-05-05	24.9200	25.0999	24.7500	24.9550	-0.578%	17,465	+0.301%
2022-05-04	24.8500	25.3600	24.5500	25.1000	+0.366%	36,640	-0.279%
2022-05-03	24.9000	25.1199	24.8022	25.0085	+0.114%	32,082	+0.086%
2022-05-02	25.1000	25.1000	24.7900	24.9800	-0.873%	22,963	+0.200%
2022-04-29	25.0700	25.2300	24.8600	25.2000	+1.083%	29,271	-0.675%
2022-04-28	24.8000	25.1400	24.7800	24.9300	+0.565%	15,926	+0.401%
2022-04-27	24.9800	25.0000	24.7500	24.7900	-0.362%	13,168	+0.968%
2022-04-26	24.9400	24.9999	24.8800	24.8800	-0.241%	5,737	+0.603%
2022-04-25	24.8463	25.0000	24.7600	24.9400	+0.403%	10,545	+0.361%
2022-04-22	24.9300	24.9300	24.7500	24.8400	-0.121%	21,069	+0.765%
2022-04-21	24.9800	24.9900	24.7378	24.8700	-0.440%	13,471	+0.643%
2022-04-20	24.7900	24.9800	24.6500	24.9800	+1.421%	9,584	+0.200%
2022-04-19	24.5800	24.7984	24.5500	24.6300	+0.203%	21,051	+1.624%
2022-04-18	24.5800	24.6999	24.4300	24.5800	-0.081%	21,120	+1.831%
2022-04-14	24.7500	24.7500	24.5100	24.6000	-0.365%	30,478	+1.748%
2022-04-13	24.9000	24.9000	24.6800	24.6900	-0.843%	43,668	+1.377%
2022-04-12	24.9681	24.9681	24.8000	24.8999	+0.403%	24,318	+0.522%
2022-04-11	24.9500	24.9898	24.7700	24.8000	-0.601%	24,971	+0.927%
2022-04-08	25.0000	25.0956	24.9500	24.9500	-0.320%	19,251	+0.321%
2022-04-07	25.0000	25.1200	25.0000	25.0300	+0.120%	6,152	0.000%
2022-04-06	25.1000	25.1286	24.9900	25.0000	0.000%	11,377	+0.120%
2022-04-05	25.1200	25.2698	25.0000	25.0000	-0.794%	12,828	+0.120%
2022-04-04	25.3100	25.3213	25.1335	25.2000	-0.474%	8,781	-0.675%
2022-04-01	25.4000	25.4568	25.1386	25.3200	-0.039%	8,688	-1.145%
2022-03-31	25.2400	25.3400	25.2200	25.3300	+0.277%	46,820	-1.184%
2022-03-30	25.1200	25.2600	25.1200	25.2600	+0.040%	12,936	-0.911%
2022-03-29	25.0100	25.2500	25.0100	25.2500	+0.798%	18,476	-0.871%
2022-03-28	25.0300	25.0650	24.9500	25.0500	+0.280%	10,980	-0.080%
2022-03-25	25.1140	25.1140	24.9100	24.9800	-0.478%	14,490	+0.200%
2022-03-24	25.0800	25.1700	25.0800	25.1000	-0.119%	12,782	-0.279%
2022-03-23	25.1412	25.1600	25.0600	25.1300	-0.040%	12,086	-0.398%
2022-03-22	25.1800	25.2298	25.0764	25.1400	-0.132%	31,675	-0.438%
2022-03-21	25.2500	25.2700	25.1442	25.1733	-0.343%	14,166	-0.569%
2022-03-18	25.1400	25.2900	25.0700	25.2600	+0.238%	18,441	-0.911%
2022-03-17	24.9700	25.3000	24.9700	25.2000	+0.679%	10,415	-0.675%
2022-03-16	24.9600	25.1270	24.9100	25.0300	-0.279%	17,971	0.000%
2022-03-15	25.1600	25.2600	25.1000	25.1000	+0.120%	14,169	-0.279%
2022-03-14	25.1400	25.2523	25.0600	25.0700	-0.595%	18,671	-0.160%
2022-03-11	25.3400	25.3400	25.1200	25.2200	-0.513%	10,208	-0.753%
2022-03-10	25.2600	25.3699	25.1000	25.3500	+0.079%	10,268	-1.262%
2022-03-09	25.2900	25.3700	25.2000	25.3300	+0.716%	10,595	-1.184%
2022-03-08	25.1798	25.2000	25.0581	25.1500	+0.199%	11,970	-0.477%
2022-03-07	25.1000	25.2084	25.0300	25.1000	+0.320%	25,657	-0.279%
2022-03-04	25.0600	25.1250	25.0000	25.0200	-0.040%	24,533	+0.040%
2022-03-03	25.1900	25.3050	25.0300	25.0300	-0.694%	12,135	0.000%
2022-03-02	25.2001	25.2500	25.1400	25.2050	-0.178%	6,832	-0.694%
2022-03-01	25.3200	25.4600	25.2100	25.2500	+0.198%	20,387	-0.871%
2022-02-28	25.2900	25.5399	25.0900	25.2000	-0.709%	41,755	-0.675%
2022-02-25	25.3201	25.5800	25.2800	25.3800	+0.714%	10,182	-1.379%
2022-02-24	25.0500	25.3100	25.0000	25.2000	+0.358%	23,341	-0.675%
2022-02-23	25.2215	25.3542	25.0700	25.1100	-0.238%	16,897	-0.319%
2022-02-22	25.1300	25.3650	25.1300	25.1700	-0.040%	15,389	-0.556%
2022-02-18	25.3100	25.4500	25.1700	25.1800	+0.040%	5,764	-0.596%
2022-02-17	25.4700	25.6498	25.1700	25.1700	-0.945%	13,198	-0.556%
2022-02-16	25.2465	25.4698	25.0999	25.4100	+0.514%	13,129	-1.495%
2022-02-15	25.0600	25.3300	25.0600	25.2800	+0.958%	14,188	-0.989%
2022-02-14	25.1500	25.1500	24.7600	25.0400	-0.516%	41,926	-0.040%
2022-02-11	25.2100	25.2100	25.0500	25.1700	+0.399%	19,133	-0.556%
2022-02-10	25.3400	25.3797	25.0600	25.0700	-1.493%	29,128	-0.160%
2022-02-09	25.4700	25.5288	25.3700	25.4500	-0.157%	10,152	-1.650%
2022-02-08	25.5400	25.7264	25.3600	25.4900	+0.236%	19,829	-1.805%
2022-02-07	25.5000	25.7200	25.4008	25.4300	-0.858%	10,472	-1.573%
2022-02-04	25.5900	25.7400	25.5000	25.6500	+0.117%	13,316	-2.417%
2022-02-03	25.6400	25.7300	25.5500	25.6200	-0.160%	17,100	-2.303%
2022-02-02	25.8100	25.9000	25.5600	25.6610	-0.462%	14,836	-2.459%
2022-02-01	25.7900	25.8000	25.5701	25.7800	-0.116%	14,270	-2.909%
2022-01-31	25.5499	25.8100	25.4900	25.8100	+1.295%	34,918	-3.022%
2022-01-28	25.5800	25.5800	25.3500	25.4800	-0.391%	21,374	-1.766%
2022-01-27	25.6744	25.7100	25.4508	25.5800	-0.439%	22,468	-2.150%
2022-01-26	25.8500	25.8500	25.6700	25.6927	-0.493%	14,181	-2.579%
2022-01-25	25.7400	25.8500	25.6800	25.8200	+0.116%	13,944	-3.060%
2022-01-24	25.7900	25.8100	25.6700	25.7900	-0.348%	26,937	-2.947%
2022-01-21	25.7650	25.8900	25.7500	25.8800	+0.622%	33,442	-3.284%
2022-01-20	25.7900	25.9000	25.6900	25.7200	+0.039%	21,134	-2.683%
2022-01-19	25.6600	25.8699	25.6600	25.7100	-0.194%	9,998	-2.645%
2022-01-18	25.7900	25.8299	25.6500	25.7600	-0.425%	15,745	-2.834%
2022-01-14	25.7600	25.8700	25.7566	25.8700	0.000%	8,674	-3.247%
2022-01-13	25.7500	25.9100	25.6900	25.8700	+0.466%	11,157	-3.247%
2022-01-12	25.8700	25.8700	25.6600	25.7500	-0.464%	9,614	-2.796%
2022-01-11	25.6200	26.0000	25.5694	25.8700	+0.897%	8,551	-3.247%
2022-01-10	25.6983	25.6983	25.5250	25.6400	-0.272%	10,586	-2.379%
2022-01-07	25.6600	25.8000	25.5700	25.7100	+0.214%	8,266	-2.645%
2022-01-06	25.4800	25.7299	25.4800	25.6550	+0.372%	10,295	-2.436%
2022-01-05	25.8250	25.9199	25.5600	25.5600	-1.419%	13,821	-2.074%
2022-01-04	25.9499	25.9600	25.7000	25.9278	+0.261%	20,461	-3.463%
2022-01-03	25.8400	25.9686	25.7500	25.8602	+0.078%	28,287	-3.210%
2021-12-31	25.7300	25.8400	25.7100	25.8400	+0.545%	15,035	-3.135%
2021-12-30	25.7300	25.7400	25.6100	25.7000	-0.078%	9,302	-2.607%
2021-12-29	25.6800	25.7200	25.6000	25.7200	+0.156%	28,637	-2.683%
2021-12-28	25.5300	25.6800	25.5101	25.6800	+0.588%	27,712	-2.531%
2021-12-27	25.5500	25.5998	25.5300	25.5300	+0.078%	31,776	-1.958%
2021-12-23	25.5300	25.5600	25.5100	25.5100	-0.196%	14,448	-1.882%
2021-12-22	25.5396	25.6000	25.4800	25.5600	+0.157%	54,462	-2.074%
2021-12-21	25.5650	25.6103	25.5000	25.5200	+0.196%	15,165	-1.920%
2021-12-20	25.4700	25.5842	25.4700	25.4700	+0.039%	12,660	-1.728%
2021-12-17	25.5600	25.6240	25.4600	25.4601	-0.567%	16,009	-1.689%
2021-12-16	25.5600	25.6990	25.5600	25.6052	-0.755%	15,022	-2.246%
2021-12-15	25.8900	25.8900	25.7700	25.8000	0.000%	9,162	-2.984%
2021-12-14	25.8450	25.8450	25.8000	25.8000	-0.309%	5,977	-2.984%
2021-12-13	25.9100	25.9100	25.8300	25.8800	-0.077%	8,051	-3.284%
2021-12-10	25.9300	25.9300	25.8200	25.9000	+0.310%	9,020	-3.359%
2021-12-09	25.9700	25.9700	25.8101	25.8200	-0.501%	64,009	-3.060%
2021-12-08	25.9700	25.9970	25.9100	25.9500	0.000%	27,863	-3.545%
2021-12-07	25.9700	25.9750	25.9150	25.9500	+0.387%	4,585	-3.545%
2021-12-06	25.8500	25.9300	25.8500	25.8500	-0.077%	5,322	-3.172%
2021-12-03	26.0500	26.0500	25.8350	25.8700	-0.385%	6,848	-3.247%
2021-12-02	25.9300	25.9700	25.8629	25.9700	+0.232%	6,410	-3.620%
2021-12-01	25.8000	26.0150	25.8000	25.9100	+0.426%	3,826	-3.396%
2021-11-30	25.8700	25.8700	25.7597	25.8000	-0.463%	23,450	-2.984%
2021-11-29	25.8300	25.9900	25.8300	25.9200	+0.660%	5,636	-3.434%
2021-11-26	25.8200	25.8450	25.7200	25.7500	-0.271%	7,174	-2.796%
2021-11-24	25.7700	25.9400	25.7700	25.8200	-0.279%	12,075	-3.060%
2021-11-23	25.7516	25.9000	25.7516	25.8923	+0.125%	18,823	-3.330%
2021-11-22	25.9600	25.9700	25.8600	25.8600	-0.040%	6,735	-3.210%
2021-11-19	25.8700	25.9159	25.8700	25.8703	+0.001%	7,081	-3.248%
2021-11-18	25.9600	25.9810	25.8700	25.8700	-0.251%	12,519	-3.247%
2021-11-17	25.9278	25.9500	25.9000	25.9350	+0.058%	8,574	-3.489%
2021-11-16	25.8801	26.0300	25.8801	25.9200	-0.384%	7,971	-3.434%
2021-11-15	25.9400	26.0200	25.8700	26.0200	+0.580%	31,146	-3.805%
2021-11-12	25.8200	25.9700	25.8200	25.8700	-0.155%	8,375	-3.247%
2021-11-11	26.0300	26.0300	25.9000	25.9102	-0.153%	6,245	-3.397%
2021-11-10	26.0719	26.0719	25.9400	25.9500	-0.390%	18,326	-3.545%
2021-11-09	26.0658	26.0658	26.0200	26.0517	-0.070%	3,771	-3.922%
2021-11-08	26.0700	26.1121	26.0200	26.0700	-0.038%	4,198	-3.989%
2021-11-05	26.1500	26.2400	26.0800	26.0800	-0.153%	14,049	-4.026%
2021-11-04	26.0499	26.1799	26.0400	26.1200	+0.346%	20,495	-4.173%
2021-11-03	26.0510	26.0999	25.9500	26.0300	+0.179%	11,175	-3.842%
2021-11-02	26.0000	26.0736	25.9752	25.9834	-0.447%	32,976	-3.669%
2021-11-01	25.9700	26.1400	25.7500	26.1000	+0.192%	42,919	-4.100%
2021-10-29	26.0200	26.0900	25.9347	26.0500	+0.501%	25,615	-3.916%
2021-10-28	26.0250	26.0500	25.9201	25.9201	-0.307%	13,343	-3.434%
2021-10-27	26.0800	26.0800	26.0000	26.0000	-0.307%	49,732	-3.731%
2021-10-26	26.0800	26.1300	26.0375	26.0800	+0.077%	20,600	-4.026%
2021-10-25	26.0300	26.0900	26.0100	26.0600	+0.154%	14,108	-3.952%
2021-10-22	26.0800	26.0800	26.0200	26.0200	-0.077%	46,647	-3.805%
2021-10-21	26.0000	26.0500	25.9900	26.0400	+0.077%	15,750	-3.879%
2021-10-20	25.9550	26.1425	25.9550	26.0200	+0.154%	22,296	-3.805%
2021-10-19	26.0700	26.0700	25.8900	25.9800	-0.422%	103,581	-3.657%
2021-10-18	26.1800	26.1800	26.0000	26.0900	-0.572%	13,170	-4.063%
2021-10-15	26.0158	26.2400	26.0100	26.2400	+0.267%	40,629	-4.611%
2021-10-14	26.1800	26.2000	26.0600	26.1700	+0.848%	26,160	-4.356%
2021-10-13	25.8600	26.1650	25.8500	25.9500	+0.270%	46,327	-3.545%
2021-10-12	25.8700	25.9500	25.8608	25.8800	+0.116%	15,837	-3.284%
2021-10-11	26.0000	26.0000	25.8400	25.8500	-0.385%	24,673	-3.172%
2021-10-08	25.8200	25.9500	25.8200	25.9500	+0.193%	7,834	-3.545%
2021-10-07	25.9600	25.9600	25.8500	25.9000	-0.270%	7,500	-3.359%
2021-10-06	25.8300	26.0000	25.7500	25.9700	+0.387%	37,426	-3.620%
2021-10-05	25.9500	26.0300	25.8600	25.8700	-0.193%	18,285	-3.247%
2021-10-04	26.0450	26.0450	25.8900	25.9200	-0.804%	6,227	-3.434%
2021-10-01	26.1000	26.1300	25.9450	26.1300	+0.077%	46,089	-4.210%
2021-09-30	26.0200	26.1800	25.8741	26.1100	+0.694%	36,739	-4.136%
2021-09-29	25.8200	25.9400	25.7500	25.9300	+0.685%	20,061	-3.471%
2021-09-28	25.7700	25.8110	25.7300	25.7535	-0.681%	14,296	-2.809%
2021-09-27	25.9100	25.9401	25.8700	25.9300	+0.077%	11,252	-3.471%
2021-09-24	25.9806	26.0093	25.9087	25.9100	-0.193%	24,613	-3.396%
2021-09-23	26.1000	26.1100	25.9400	25.9600	-0.536%	9,838	-3.582%
2021-09-22	26.0800	26.1650	25.9800	26.1000	+0.153%	22,721	-4.100%
2021-09-21	26.0374	26.0620	25.9800	26.0600	+0.231%	24,817	-3.952%
2021-09-20	26.1000	26.1000	25.9300	26.0000	-0.383%	4,923	-3.731%
2021-09-17	26.1500	26.2500	26.1000	26.1000	-0.115%	8,001	-4.100%
2021-09-16	26.1482	26.2000	26.1100	26.1300	-0.038%	11,429	-4.210%
2021-09-15	26.1400	26.1990	26.0600	26.1400	-0.797%	15,969	-4.246%
2021-09-14	26.3500	26.3800	26.2500	26.3500	+0.076%	34,218	-5.009%
2021-09-13	26.3800	26.3800	26.3300	26.3300	-0.152%	12,612	-4.937%
2021-09-10	26.3899	26.3900	26.3335	26.3700	-0.076%	9,084	-5.082%
2021-09-09	26.3100	26.3900	26.3100	26.3900	+0.114%	5,859	-5.153%
2021-09-08	26.2509	26.3600	26.2509	26.3599	+0.228%	8,681	-5.045%
2021-09-07	26.3999	26.3999	26.2800	26.3000	-0.379%	7,028	-4.829%
2021-09-03	26.4000	26.4000	26.3500	26.4000	+0.038%	7,290	-5.189%
2021-09-02	26.4000	26.4200	26.3400	26.3900	+0.038%	60,559	-5.153%
2021-09-01	26.4400	26.4500	26.3800	26.3800	-0.227%	19,469	-5.118%
2021-08-31	26.4100	26.4400	26.3400	26.4400	+0.076%	20,343	-5.333%
2021-08-30	26.4199	26.4899	26.3700	26.4200	+0.266%	12,214	-5.261%
2021-08-27	26.2800	26.3900	26.2800	26.3500	+0.228%	11,012	-5.009%
2021-08-26	26.2800	26.3400	26.2500	26.2900	-0.038%	13,017	-4.793%
2021-08-25	26.3500	26.3999	26.3000	26.3000	0.000%	19,592	-4.829%
2021-08-24	26.4400	26.4400	26.3000	26.3000	-0.379%	25,847	-4.829%
2021-08-23	26.4900	26.4900	26.3801	26.4000	0.000%	5,212	-5.189%
2021-08-20	26.4500	26.4500	26.4000	26.4000	-0.151%	7,800	-5.189%
2021-08-19	26.4500	26.4500	26.3400	26.4400	+0.038%	7,706	-5.333%
2021-08-18	26.4200	26.4800	26.4200	26.4300	-0.076%	9,207	-5.297%
2021-08-17	26.4566	26.5363	26.4100	26.4500	-0.189%	32,260	-5.369%
2021-08-16	26.5400	26.5400	26.4800	26.5000	-0.151%	10,401	-5.547%
2021-08-13	26.5200	26.5600	26.5200	26.5400	-0.075%	9,623	-5.690%
2021-08-12	26.5150	26.5600	26.4986	26.5600	+0.226%	19,539	-5.761%
2021-08-11	26.5000	26.5300	26.4800	26.5000	-0.038%	4,285	-5.547%
2021-08-10	26.4900	26.5100	26.4200	26.5100	+0.094%	8,796	-5.583%
2021-08-09	26.5500	26.5500	26.4850	26.4850	-0.057%	6,592	-5.494%
2021-08-06	26.5000	26.5300	26.4300	26.5000	-0.113%	38,429	-5.547%
2021-08-05	26.5500	26.5800	26.4800	26.5300	-0.075%	23,545	-5.654%
2021-08-04	26.5100	26.5550	26.4900	26.5500	+0.113%	7,619	-5.725%
2021-08-03	26.5000	26.5400	26.4700	26.5200	-0.038%	49,714	-5.618%
2021-08-02	26.6000	26.6400	26.5300	26.5300	-0.450%	34,551	-5.654%
2021-07-30	26.5399	26.6500	26.4800	26.6500	+0.490%	25,681	-6.079%
2021-07-29	26.5500	26.5582	26.4800	26.5200	-0.070%	31,825	-5.618%
2021-07-28	26.4700	26.5742	26.4700	26.5386	-0.418%	7,863	-5.685%
2021-07-27	26.4700	26.6500	26.4500	26.6500	+0.490%	13,376	-6.079%
2021-07-26	26.5000	26.5700	26.4700	26.5200	-0.188%	33,276	-5.618%
2021-07-23	26.5800	26.6000	26.4748	26.5700	+0.264%	6,298	-5.796%
2021-07-22	26.5650	26.6000	26.5000	26.5000	-0.376%	6,609	-5.547%
2021-07-21	26.6400	26.6400	26.5500	26.6000	0.000%	4,975	-5.902%
2021-07-20	26.6200	26.6700	26.5500	26.6000	+0.151%	25,519	-5.902%
2021-07-19	26.6200	26.6200	26.5000	26.5600	+0.189%	9,792	-5.761%
2021-07-16	26.7500	26.7500	26.5100	26.5100	-0.712%	17,087	-5.583%
2021-07-15	26.7400	26.7400	26.6398	26.7000	-0.150%	8,579	-6.255%
2021-07-14	26.7400	26.7400	26.6600	26.7400	0.000%	22,349	-6.395%
2021-07-13	26.7344	26.7500	26.6300	26.7400	+0.338%	10,652	-6.395%
2021-07-12	26.6500	26.7900	26.6500	26.6500	0.000%	6,764	-6.079%
2021-07-09	26.7500	26.8000	26.6500	26.6500	-0.363%	9,837	-6.079%
2021-07-08	26.7700	26.8300	26.7470	26.7470	-0.309%	5,424	-6.419%
2021-07-07	26.8900	26.8900	26.7500	26.8300	-0.223%	34,292	-6.709%
2021-07-06	26.8800	26.8900	26.7800	26.8900	+0.373%	10,522	-6.917%
2021-07-02	26.8450	26.9000	26.7800	26.7900	-0.409%	16,255	-6.570%
2021-07-01	26.8900	26.9800	26.8000	26.9000	+0.074%	16,456	-6.952%
2021-06-30	26.6479	27.0000	26.6400	26.8800	+0.336%	34,874	-6.882%
2021-06-29	26.5000	26.7900	26.5000	26.7900	+1.094%	18,302	-6.570%
2021-06-28	26.6700	26.6900	26.4200	26.5000	-0.675%	34,551	-5.547%
2021-06-25	26.7200	26.7300	26.6600	26.6800	-0.224%	5,965	-6.184%
2021-06-24	26.7100	26.8300	26.7100	26.7400	0.000%	10,043	-6.395%
2021-06-23	26.7800	26.7800	26.7100	26.7400	-0.224%	11,835	-6.395%
2021-06-22	26.6600	26.8000	26.6600	26.8000	+0.299%	14,091	-6.604%
2021-06-21	26.6800	26.7399	26.6500	26.7200	0.000%	27,130	-6.325%
2021-06-18	26.7800	26.9000	26.6800	26.7200	-0.112%	10,091	-6.325%
2021-06-17	26.6500	26.8900	26.6500	26.7500	0.000%	11,608	-6.430%
2021-06-16	26.7346	26.8400	26.6816	26.7500	-0.187%	9,317	-6.430%
2021-06-15	26.6400	26.8000	26.6400	26.8000	-1.289%	9,289	-6.604%
2021-06-14	27.0100	27.1500	26.8662	27.1500	+0.742%	12,163	-7.808%
2021-06-11	26.9000	27.0288	26.8400	26.9500	+0.186%	5,306	-7.124%
2021-06-10	26.8600	26.9436	26.7610	26.9000	+0.224%	45,110	-6.952%
2021-06-09	26.8600	26.9950	26.7800	26.8400	+0.149%	23,016	-6.744%
2021-06-08	26.7950	26.8600	26.7750	26.8000	-0.186%	10,656	-6.604%
2021-06-07	26.8600	26.8845	26.8050	26.8500	-0.482%	8,931	-6.778%
2021-06-04	26.8500	26.9800	26.7500	26.9800	+0.260%	9,304	-7.228%
2021-06-03	26.8300	26.9100	26.7500	26.9100	0.000%	46,024	-6.986%
2021-06-02	26.8400	26.9100	26.8000	26.9100	+0.298%	23,242	-6.986%
2021-06-01	26.8600	26.8600	26.7850	26.8300	-0.037%	8,424	-6.709%
2021-05-28	26.7500	26.8400	26.7500	26.8400	+0.149%	21,811	-6.744%
2021-05-27	26.8100	26.8400	26.7500	26.8000	+0.224%	22,334	-6.604%
2021-05-26	26.8200	26.8200	26.7300	26.7400	-0.261%	3,876	-6.395%
2021-05-25	26.8000	26.8550	26.7500	26.8100	+0.112%	20,818	-6.639%
2021-05-24	26.8200	26.8450	26.7700	26.7800	-0.186%	40,602	-6.535%
2021-05-21	26.7700	27.0100	26.7600	26.8300	+0.075%	43,942	-6.709%
2021-05-20	26.8000	26.8100	26.7470	26.8100	+0.224%	5,231	-6.639%
2021-05-19	26.6900	26.8000	26.6800	26.7500	-0.298%	16,274	-6.430%
2021-05-18	26.6300	26.8500	26.6122	26.8300	+0.149%	26,822	-6.709%
2021-05-17	26.8000	26.8000	26.5600	26.7900	+0.262%	4,684	-6.570%
2021-05-14	26.8500	26.8500	26.6777	26.7200	0.000%	7,281	-6.325%
2021-05-13	26.4100	26.7200	26.3911	26.7200	+0.830%	12,881	-6.325%
2021-05-12	26.7100	26.7100	26.3800	26.5000	-0.898%	20,061	-5.547%
2021-05-11	26.7132	26.8000	26.5906	26.7400	-0.075%	10,187	-6.395%
2021-05-10	26.9300	26.9300	26.6920	26.7600	-0.224%	25,652	-6.465%
2021-05-07	26.7900	26.8450	26.7800	26.8200	+0.131%	12,204	-6.674%
2021-05-06	26.7800	26.7850	26.7100	26.7850	+0.150%	4,629	-6.552%
2021-05-05	26.7600	26.7900	26.7200	26.7450	-0.298%	4,437	-6.412%
2021-05-04	26.8556	26.9300	26.8000	26.8250	-0.167%	10,984	-6.692%
2021-05-03	26.8100	26.8700	26.6800	26.8700	+1.091%	16,757	-6.848%
2021-04-30	26.8400	26.8599	26.5800	26.5800	-0.858%	47,303	-5.831%
2021-04-29	26.7900	26.8800	26.7900	26.8100	+0.047%	6,967	-6.639%
2021-04-28	26.8700	26.8750	26.7973	26.7973	-0.047%	7,566	-6.595%