Dark

AQN
Algonquin Power & Utilities Corp
stock NYSE

Market Open

May 19, 2025 2:51:26 PM EDT

5.60USD+0.179%(+0.01)2,237,088

5.59Bid 5.60Ask 0.01Spread

Pre-market

May 16, 2025 8:00:30 AM EDT

5.69USD+1.875%(+0.10)0

After-hours

May 14, 2025 4:03:30 PM EDT

5.48USD+0.735%(+0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-19	5.530	5.6100	5.5300	5.60	+0.179%	2,237,088	0.000%
2025-05-16	5.480	5.5900	5.4550	5.59	+1.821%	12,254,603	+0.179%
2025-05-15	5.480	5.5200	5.4301	5.49	+0.919%	16,201,376	+2.004%
2025-05-14	5.570	5.5850	5.3800	5.44	-3.030%	13,804,130	+2.941%
2025-05-13	5.750	5.7500	5.5750	5.61	-1.751%	10,289,881	-0.178%
2025-05-12	5.920	5.9500	5.7050	5.71	-4.674%	15,224,138	-1.926%
2025-05-09	5.575	6.0100	5.5350	5.99	+9.707%	27,247,806	-6.511%
2025-05-08	5.470	5.4967	5.3950	5.46	0.000%	13,722,843	+2.564%
2025-05-07	5.490	5.5400	5.4400	5.46	-0.546%	15,461,516	+2.564%
2025-05-06	5.400	5.5400	5.3782	5.49	+2.045%	10,337,448	+2.004%
2025-05-05	5.400	5.4200	5.3450	5.38	-0.186%	9,426,056	+4.089%
2025-05-02	5.310	5.4300	5.2650	5.39	+2.277%	12,846,660	+3.896%
2025-05-01	5.380	5.4350	5.2700	5.27	-2.045%	10,380,675	+6.262%
2025-04-30	5.350	5.4200	5.3000	5.38	+0.186%	11,826,349	+4.089%
2025-04-29	5.370	5.4000	5.3231	5.37	+0.374%	7,771,701	+4.283%
2025-04-28	5.290	5.3600	5.2400	5.35	+1.326%	9,057,946	+4.673%
2025-04-25	5.290	5.3100	5.1600	5.28	-0.189%	9,275,946	+6.061%
2025-04-24	5.250	5.3100	5.1900	5.29	+0.954%	10,783,481	+5.860%
2025-04-23	5.400	5.4200	5.2200	5.24	-2.783%	10,393,571	+6.870%
2025-04-22	5.360	5.4500	5.3482	5.39	+1.316%	8,437,465	+3.896%
2025-04-21	5.400	5.4100	5.2500	5.32	-1.664%	11,476,675	+5.263%
2025-04-17	5.280	5.4900	5.2800	5.41	+2.657%	15,595,829	+3.512%
2025-04-16	5.210	5.3100	5.1700	5.27	+1.934%	10,112,519	+6.262%
2025-04-15	5.220	5.2200	5.1600	5.17	-0.577%	10,383,627	+8.317%
2025-04-14	5.080	5.2500	5.0450	5.20	+3.175%	17,425,030	+7.692%
2025-04-11	4.870	5.0700	4.8500	5.04	+3.279%	10,597,636	+11.111%
2025-04-10	4.880	4.9700	4.7800	4.88	-0.611%	21,398,716	+14.754%
2025-04-09	4.500	4.9500	4.4547	4.91	+7.675%	25,924,372	+14.053%
2025-04-08	4.780	4.8400	4.5100	4.56	-2.979%	16,256,083	+22.807%
2025-04-07	4.630	4.9200	4.5700	4.70	-3.093%	15,464,532	+19.149%
2025-04-04	5.060	5.0600	4.8100	4.85	-4.902%	20,289,284	+15.464%
2025-04-03	5.250	5.3400	5.0800	5.10	-2.299%	13,510,149	+9.804%
2025-04-02	5.110	5.2300	5.0750	5.22	+1.556%	7,268,367	+7.280%
2025-04-01	5.160	5.1600	5.0600	5.14	0.000%	9,125,457	+8.949%
2025-03-31	5.110	5.1900	5.0800	5.14	-0.963%	9,315,686	+8.949%
2025-03-28	5.200	5.2600	5.1650	5.19	+0.387%	8,020,128	+7.900%
2025-03-27	5.180	5.2400	5.1350	5.17	+0.194%	7,593,638	+8.317%
2025-03-26	5.120	5.2250	5.1150	5.16	+0.978%	6,843,612	+8.527%
2025-03-25	5.170	5.1900	5.1050	5.11	-0.777%	10,674,328	+9.589%
2025-03-24	5.120	5.1750	5.1150	5.15	+0.783%	7,569,360	+8.738%
2025-03-21	5.110	5.1400	5.0650	5.11	-0.584%	10,766,324	+9.589%
2025-03-20	5.150	5.1500	5.0800	5.14	-0.194%	9,120,204	+8.949%
2025-03-19	5.120	5.1500	5.0900	5.15	+0.586%	8,188,426	+8.738%
2025-03-18	5.110	5.1450	5.0800	5.12	+0.196%	6,406,615	+9.375%
2025-03-17	5.090	5.1600	5.0600	5.11	+0.789%	13,415,128	+9.589%
2025-03-14	4.920	5.0850	4.8700	5.07	+3.469%	10,837,048	+10.454%
2025-03-13	4.830	4.9600	4.8300	4.90	+1.449%	10,458,492	+14.286%
2025-03-12	4.700	4.9000	4.6350	4.83	+2.548%	17,575,522	+15.942%
2025-03-11	4.910	4.9100	4.6600	4.71	-3.681%	16,038,923	+18.896%
2025-03-10	4.750	5.0900	4.7300	4.89	+1.875%	12,197,196	+14.519%
2025-03-07	4.605	4.8000	4.2900	4.80	+0.209%	30,371,716	+16.667%
2025-03-06	4.810	4.8250	4.7200	4.79	-0.622%	21,821,664	+16.910%
2025-03-05	4.770	4.8600	4.7600	4.82	+1.048%	9,925,538	+16.183%
2025-03-04	4.750	4.8200	4.6900	4.77	+0.421%	13,730,848	+17.400%
2025-03-03	4.770	4.8600	4.7300	4.75	-0.628%	10,012,772	+17.895%
2025-02-28	4.790	4.8500	4.7300	4.78	+0.420%	10,067,678	+17.155%
2025-02-27	4.860	4.9200	4.7500	4.76	-3.448%	13,546,928	+17.647%
2025-02-26	4.940	4.9900	4.9200	4.93	-0.202%	15,194,157	+13.590%
2025-02-25	4.890	4.9700	4.8700	4.94	+1.437%	16,413,281	+13.360%
2025-02-24	4.960	4.9800	4.8700	4.87	-1.815%	8,419,858	+14.990%
2025-02-21	5.000	5.0600	4.9200	4.96	-0.800%	10,046,734	+12.903%
2025-02-20	4.970	5.0400	4.8950	5.00	+1.010%	10,314,325	+12.000%
2025-02-19	4.870	5.0200	4.8600	4.95	+1.643%	13,085,988	+13.131%
2025-02-18	4.840	4.9000	4.8200	4.87	+0.620%	8,670,424	+14.990%
2025-02-14	4.830	4.8950	4.7500	4.84	+0.833%	11,276,128	+15.702%
2025-02-13	4.740	4.8450	4.7100	4.80	+1.911%	8,912,106	+16.667%
2025-02-12	4.520	4.7300	4.5100	4.71	+2.391%	10,636,830	+18.896%
2025-02-11	4.520	4.6200	4.4850	4.60	+0.656%	4,942,870	+21.739%
2025-02-10	4.470	4.5900	4.4050	4.57	+2.697%	6,155,628	+22.538%
2025-02-07	4.510	4.5100	4.4200	4.45	-1.111%	7,807,455	+25.843%
2025-02-06	4.610	4.6250	4.4700	4.50	-1.532%	6,835,635	+24.444%
2025-02-05	4.530	4.6100	4.5000	4.57	+1.782%	7,270,060	+22.538%
2025-02-04	4.460	4.6099	4.4600	4.49	+0.223%	8,800,847	+24.722%
2025-02-03	4.310	4.4900	4.2600	4.48	+0.901%	14,424,470	+25.000%
2025-01-31	4.290	4.5700	4.2900	4.44	+2.304%	16,762,239	+26.126%
2025-01-30	4.350	4.3800	4.2900	4.34	+1.166%	6,504,896	+29.032%
2025-01-29	4.430	4.4400	4.2700	4.29	-3.160%	7,080,054	+30.536%
2025-01-28	4.550	4.5900	4.4000	4.43	-2.851%	8,388,917	+26.411%
2025-01-27	4.400	4.5800	4.3650	4.56	+3.401%	9,437,004	+22.807%
2025-01-24	4.430	4.4500	4.3700	4.41	-0.451%	7,283,591	+26.984%
2025-01-23	4.390	4.4700	4.3850	4.43	+0.682%	7,457,246	+26.411%
2025-01-22	4.470	4.4700	4.3800	4.40	-1.566%	8,334,630	+27.273%
2025-01-21	4.440	4.5400	4.3700	4.47	+1.361%	6,776,764	+25.280%
2025-01-17	4.430	4.4800	4.3900	4.41	0.000%	6,681,496	+26.984%
2025-01-16	4.270	4.4200	4.2407	4.41	+3.279%	6,931,143	+26.984%
2025-01-15	4.400	4.4300	4.2400	4.27	-1.839%	10,285,258	+31.148%
2025-01-14	4.320	4.3700	4.2716	4.35	+1.399%	6,207,501	+28.736%
2025-01-13	4.300	4.3100	4.1900	4.29	0.000%	7,362,247	+30.536%
2025-01-10	4.370	4.4200	4.2700	4.29	-4.027%	7,541,080	+30.536%
2025-01-08	4.430	4.4850	4.3300	4.47	+0.449%	10,133,859	+25.280%
2025-01-07	4.500	4.5300	4.4300	4.45	-0.670%	5,614,946	+25.843%
2025-01-06	4.560	4.5800	4.4700	4.48	-1.322%	8,064,424	+25.000%
2025-01-03	4.560	4.6100	4.5300	4.54	0.000%	7,880,546	+23.348%
2025-01-02	4.490	4.5600	4.4450	4.54	+2.022%	7,166,567	+23.348%
2024-12-31	4.410	4.5000	4.4100	4.45	-0.670%	6,076,260	+25.843%
2024-12-30	4.480	4.4900	4.3900	4.48	0.000%	5,786,698	+25.000%
2024-12-27	4.500	4.5350	4.4400	4.48	-0.885%	5,476,286	+25.000%
2024-12-26	4.450	4.5500	4.4500	4.52	+0.668%	2,661,411	+23.894%
2024-12-24	4.470	4.4900	4.4200	4.49	+0.223%	2,435,592	+24.722%
2024-12-23	4.345	4.4800	4.3450	4.48	+2.050%	5,805,188	+25.000%
2024-12-20	4.270	4.4200	4.2500	4.39	+1.856%	6,699,411	+27.563%
2024-12-19	4.330	4.3675	4.2900	4.31	-0.231%	6,638,901	+29.930%
2024-12-18	4.460	4.4850	4.3200	4.32	-3.139%	6,704,643	+29.630%
2024-12-17	4.500	4.5199	4.4500	4.46	-1.109%	4,289,013	+25.561%
2024-12-16	4.470	4.6000	4.4100	4.51	+0.895%	5,737,620	+24.169%
2024-12-13	4.540	4.5500	4.4600	4.47	-1.325%	6,030,267	+25.280%
2024-12-12	4.510	4.5500	4.4200	4.53	-0.440%	8,601,635	+23.620%
2024-12-11	4.650	4.6550	4.5400	4.55	-2.151%	7,750,501	+23.077%
2024-12-10	4.780	4.7800	4.6500	4.65	-2.923%	4,156,756	+20.430%
2024-12-09	4.700	4.9700	4.7000	4.79	+2.350%	6,509,217	+16.910%
2024-12-06	4.700	4.7500	4.6400	4.68	-1.057%	3,974,020	+19.658%
2024-12-05	4.755	4.8000	4.7000	4.73	-0.211%	5,385,045	+18.393%
2024-12-04	4.820	4.8650	4.7100	4.74	-2.066%	4,085,203	+18.143%
2024-12-03	4.850	4.8900	4.8200	4.84	+0.207%	3,918,234	+15.702%
2024-12-02	4.940	4.9500	4.8100	4.83	-2.424%	4,486,966	+15.942%
2024-11-29	4.890	4.9800	4.8900	4.95	+1.434%	2,774,006	+13.131%
2024-11-27	4.760	4.9500	4.7600	4.88	+2.521%	4,373,436	+14.754%
2024-11-26	4.780	4.8300	4.7300	4.76	-1.856%	3,579,643	+17.647%
2024-11-25	4.800	4.8950	4.7700	4.85	+2.105%	4,580,364	+15.464%
2024-11-22	4.780	4.8250	4.7500	4.75	-0.419%	4,247,436	+17.895%
2024-11-21	4.710	4.8000	4.6800	4.77	+1.274%	6,132,242	+17.400%
2024-11-20	4.770	4.7700	4.7000	4.71	-1.670%	4,814,046	+18.896%
2024-11-19	4.800	4.8000	4.7100	4.79	-0.622%	4,291,926	+16.910%
2024-11-18	4.790	4.8300	4.7700	4.82	0.000%	4,243,247	+16.183%
2024-11-15	4.820	4.8900	4.7800	4.82	+0.208%	3,974,323	+16.183%
2024-11-14	4.740	4.8600	4.7300	4.81	+1.691%	5,325,851	+16.424%
2024-11-13	4.780	4.8300	4.7150	4.73	-0.630%	6,050,648	+18.393%
2024-11-12	4.860	4.8990	4.7500	4.76	-3.252%	4,653,849	+17.647%
2024-11-11	4.790	4.9900	4.7800	4.92	+2.500%	5,230,292	+13.821%
2024-11-08	4.780	4.8450	4.7400	4.80	-0.208%	4,802,080	+16.667%
2024-11-07	4.740	5.0200	4.7300	4.81	+0.208%	8,603,502	+16.424%
2024-11-06	4.730	4.8100	4.6700	4.80	0.000%	10,889,775	+16.667%
2024-11-05	4.720	4.8099	4.7100	4.80	+1.266%	4,853,217	+16.667%
2024-11-04	4.750	4.8025	4.7300	4.74	-0.420%	7,419,113	+18.143%
2024-11-01	4.860	4.8700	4.7200	4.76	-1.653%	4,733,020	+17.647%
2024-10-31	4.840	4.8900	4.8100	4.84	-0.616%	5,129,917	+15.702%
2024-10-30	4.840	4.8800	4.7850	4.87	+0.620%	4,999,564	+14.990%
2024-10-29	5.000	5.0000	4.8200	4.84	-3.393%	4,972,537	+15.702%
2024-10-28	4.980	5.0400	4.9600	5.01	+1.008%	2,496,216	+11.776%
2024-10-25	4.910	4.9800	4.8801	4.96	+0.813%	5,764,410	+12.903%
2024-10-24	5.040	5.0800	4.8750	4.92	-2.187%	8,994,916	+13.821%
2024-10-23	5.040	5.0699	4.9700	5.03	-0.789%	5,411,129	+11.332%
2024-10-22	5.100	5.1200	5.0240	5.07	-0.588%	3,497,680	+10.454%
2024-10-21	5.160	5.2100	5.0700	5.10	-1.544%	5,975,366	+9.804%
2024-10-18	5.130	5.2000	5.1200	5.18	+1.172%	2,344,128	+8.108%
2024-10-17	5.160	5.1860	5.1000	5.12	-0.967%	3,614,690	+9.375%
2024-10-16	5.150	5.1800	5.1000	5.17	+1.572%	5,451,840	+8.317%
2024-10-15	5.030	5.1100	5.0200	5.09	+0.593%	4,457,981	+10.020%
2024-10-14	5.000	5.0900	5.0000	5.06	+1.200%	1,796,797	+10.672%
2024-10-11	4.980	5.0250	4.9200	5.00	+0.402%	5,560,534	+12.000%
2024-10-10	5.050	5.0500	4.9300	4.98	-0.797%	9,079,064	+12.450%
2024-10-09	5.140	5.1700	5.0100	5.02	-2.524%	6,762,968	+11.554%
2024-10-08	5.130	5.1800	5.0950	5.15	0.000%	4,719,151	+8.738%
2024-10-07	5.240	5.2400	5.1200	5.15	-1.905%	5,169,112	+8.738%
2024-10-04	5.320	5.3300	5.2300	5.25	-1.501%	4,592,982	+6.667%
2024-10-03	5.480	5.4900	5.3300	5.33	-3.091%	4,268,241	+5.066%
2024-10-02	5.480	5.5460	5.4700	5.50	-0.181%	4,893,546	+1.818%
2024-10-01	5.440	5.5400	5.3900	5.51	+1.101%	4,881,410	+1.633%
2024-09-30	5.470	5.5300	5.4300	5.45	-1.447%	2,971,353	+2.752%
2024-09-27	5.490	5.5500	5.4500	5.53	+1.654%	6,151,118	+1.266%
2024-09-26	5.380	5.4900	5.3650	5.44	+1.493%	5,465,519	+2.941%
2024-09-25	5.420	5.4600	5.3550	5.36	-1.471%	3,106,345	+4.478%
2024-09-24	5.580	5.6200	5.4200	5.44	-2.509%	5,314,616	+2.941%
2024-09-23	5.540	5.6300	5.5300	5.58	+1.087%	7,567,803	+0.358%
2024-09-20	5.470	5.5600	5.4100	5.52	+1.099%	10,866,279	+1.449%
2024-09-19	5.570	5.6100	5.4340	5.46	-0.727%	7,523,837	+2.564%
2024-09-18	5.530	5.5650	5.4700	5.50	-0.181%	9,026,374	+1.818%
2024-09-17	5.550	5.6200	5.4650	5.51	-0.362%	6,439,462	+1.633%
2024-09-16	5.500	5.5650	5.4600	5.53	+0.545%	5,889,095	+1.266%
2024-09-13	5.410	5.5000	5.3900	5.50	+2.041%	7,724,372	+1.818%
2024-09-12	5.350	5.4060	5.3300	5.39	+0.748%	7,627,975	+3.896%
2024-09-11	5.300	5.3700	5.2600	5.35	+0.753%	5,206,737	+4.673%
2024-09-10	5.280	5.3350	5.2400	5.31	+0.568%	4,758,747	+5.461%
2024-09-09	5.220	5.3250	5.2200	5.28	+1.344%	6,273,146	+6.061%
2024-09-06	5.300	5.3200	5.1650	5.21	-1.512%	6,918,794	+7.486%
2024-09-05	5.400	5.4050	5.2650	5.29	-0.750%	4,620,412	+5.860%
2024-09-04	5.320	5.4300	5.3000	5.33	+0.188%	5,074,712	+5.066%
2024-09-03	5.400	5.4000	5.3100	5.32	-1.664%	3,190,954	+5.263%
2024-08-30	5.370	5.4400	5.3500	5.41	+0.933%	3,486,531	+3.512%
2024-08-29	5.300	5.4100	5.2350	5.36	+1.323%	3,373,398	+4.478%
2024-08-28	5.350	5.3900	5.2640	5.29	-1.121%	3,349,148	+5.860%
2024-08-27	5.380	5.3900	5.2900	5.35	-1.109%	2,846,335	+4.673%
2024-08-26	5.420	5.4700	5.3900	5.41	+0.558%	4,053,112	+3.512%
2024-08-23	5.270	5.4000	5.2300	5.38	+3.065%	5,713,163	+4.089%
2024-08-22	5.290	5.3100	5.1600	5.22	-1.136%	4,377,976	+7.280%
2024-08-21	5.260	5.2900	5.2150	5.28	+0.571%	4,382,070	+6.061%
2024-08-20	5.350	5.4102	5.2500	5.25	-2.416%	5,004,415	+6.667%
2024-08-19	5.350	5.4100	5.3100	5.38	+0.561%	6,756,176	+4.089%
2024-08-16	5.200	5.3754	5.1950	5.35	+2.885%	9,259,348	+4.673%
2024-08-15	5.110	5.2300	5.1000	5.20	+1.563%	14,152,928	+7.692%
2024-08-14	5.110	5.1500	4.9900	5.12	+0.196%	10,924,624	+9.375%
2024-08-13	5.190	5.2250	5.0400	5.11	-0.777%	12,515,372	+9.589%
2024-08-12	5.270	5.3100	5.0000	5.15	-4.806%	19,361,861	+8.738%
2024-08-09	5.850	5.8650	5.2700	5.41	-12.601%	30,538,850	+3.512%
2024-08-08	6.100	6.2600	6.0500	6.19	+2.145%	4,878,260	-9.532%
2024-08-07	6.230	6.2500	6.0300	6.06	-1.303%	4,779,460	-7.591%
2024-08-06	5.960	6.1800	5.9150	6.14	+3.367%	6,548,762	-8.795%
2024-08-05	6.000	6.0000	5.8100	5.94	-3.571%	5,484,919	-5.724%
2024-08-02	6.160	6.2300	6.0800	6.16	-0.485%	5,267,882	-9.091%
2024-08-01	6.290	6.3000	6.1501	6.19	-0.801%	3,895,281	-9.532%
2024-07-31	6.290	6.3550	6.2000	6.24	+0.161%	3,716,359	-10.256%
2024-07-30	6.180	6.2400	6.1600	6.23	+0.809%	2,263,153	-10.112%
2024-07-29	6.230	6.2400	6.1600	6.18	-0.323%	2,544,381	-9.385%
2024-07-26	6.200	6.2500	6.1700	6.20	+1.142%	3,004,188	-9.677%
2024-07-25	6.070	6.2100	6.0500	6.13	+0.988%	4,688,677	-8.646%
2024-07-24	6.100	6.1950	6.0700	6.07	-0.328%	5,310,527	-7.743%
2024-07-23	6.060	6.1300	6.0401	6.09	0.000%	2,233,975	-8.046%
2024-07-22	5.950	6.1100	5.9200	6.09	+2.872%	3,799,968	-8.046%
2024-07-19	5.900	5.9500	5.8600	5.92	+0.169%	3,983,803	-5.405%
2024-07-18	6.170	6.1900	5.8800	5.91	-4.369%	8,829,504	-5.245%
2024-07-17	6.270	6.3000	6.1800	6.18	-1.278%	5,941,184	-9.385%
2024-07-16	6.220	6.2800	6.1600	6.26	+0.968%	6,122,797	-10.543%
2024-07-15	6.240	6.2700	6.1300	6.20	-1.431%	7,671,262	-9.677%
2024-07-12	6.260	6.3250	6.2200	6.29	+0.640%	4,831,468	-10.970%
2024-07-11	6.200	6.3200	6.1700	6.25	+2.124%	6,244,281	-10.400%
2024-07-10	6.000	6.1400	6.0000	6.12	+2.000%	5,307,408	-8.497%
2024-07-09	5.960	6.0200	5.8950	6.00	+0.334%	5,289,313	-6.667%
2024-07-08	6.040	6.0400	5.9450	5.98	-0.664%	5,208,464	-6.355%
2024-07-05	6.080	6.1200	6.0000	6.02	+0.333%	4,289,011	-6.977%
2024-07-03	5.930	6.0660	5.9100	6.00	+1.523%	3,816,075	-6.667%
2024-07-02	5.850	5.9342	5.8200	5.91	+0.681%	8,184,140	-5.245%
2024-07-01	5.900	6.1950	5.8300	5.87	+0.171%	8,660,771	-4.600%
2024-06-28	5.900	5.9400	5.8400	5.86	-2.007%	4,858,635	-4.437%
2024-06-27	5.930	5.9850	5.9000	5.98	+0.843%	4,686,946	-6.355%
2024-06-26	5.850	5.9600	5.8300	5.93	+0.679%	5,533,631	-5.565%
2024-06-25	5.970	5.9800	5.8700	5.89	-1.340%	7,308,143	-4.924%
2024-06-24	5.790	5.9800	5.7700	5.97	+3.466%	6,893,226	-6.198%
2024-06-21	5.800	5.8200	5.7000	5.77	+0.348%	8,495,480	-2.946%
2024-06-20	5.860	5.8800	5.7400	5.75	-1.709%	11,529,129	-2.609%
2024-06-18	5.740	5.8650	5.7300	5.85	+0.862%	13,534,631	-4.274%
2024-06-17	5.740	5.8200	5.6500	5.80	+0.520%	6,709,853	-3.448%
2024-06-14	5.660	5.7900	5.5500	5.77	+0.698%	13,045,429	-2.946%
2024-06-13	5.890	5.8900	5.7100	5.73	-2.716%	8,370,814	-2.269%
2024-06-12	6.050	6.0700	5.8600	5.89	+1.029%	6,818,681	-4.924%
2024-06-11	5.850	5.9300	5.8200	5.83	-1.520%	6,790,878	-3.945%
2024-06-10	5.900	5.9900	5.8500	5.92	-0.337%	3,897,781	-5.405%
2024-06-07	6.100	6.1000	5.9000	5.94	-4.194%	9,977,159	-5.724%
2024-06-06	6.210	6.2500	6.1800	6.20	-0.161%	5,532,606	-9.677%
2024-06-05	6.190	6.2500	6.1500	6.21	+0.648%	5,251,801	-9.823%
2024-06-04	6.240	6.2800	6.1700	6.17	-2.063%	4,904,366	-9.238%
2024-06-03	6.360	6.3700	6.2400	6.30	-0.158%	5,545,245	-11.111%
2024-05-31	6.260	6.3400	6.2300	6.31	+0.799%	6,788,410	-11.252%
2024-05-30	6.260	6.3600	6.1800	6.26	0.000%	4,882,885	-10.543%
2024-05-29	6.300	6.3400	6.2300	6.26	-1.881%	4,538,435	-10.543%
2024-05-28	6.550	6.5900	6.3400	6.38	-2.446%	6,914,116	-12.226%
2024-05-24	6.500	6.5800	6.4600	6.54	+0.615%	2,387,109	-14.373%
2024-05-23	6.620	6.6500	6.4400	6.50	-1.664%	4,788,706	-13.846%
2024-05-22	6.620	6.7150	6.6000	6.61	-0.900%	3,875,800	-15.280%
2024-05-21	6.630	6.7500	6.6000	6.67	+0.301%	3,723,296	-16.042%
2024-05-20	6.650	6.7100	6.6150	6.65	0.000%	1,452,283	-15.789%
2024-05-17	6.720	6.7300	6.6200	6.65	-1.189%	3,968,703	-15.789%
2024-05-16	6.650	6.7400	6.6300	6.73	+0.900%	4,321,844	-16.790%
2024-05-15	6.580	6.7350	6.5800	6.67	+2.773%	5,860,548	-16.042%
2024-05-14	6.570	6.6200	6.4800	6.49	-0.613%	2,472,072	-13.713%
2024-05-13	6.550	6.6100	6.4750	6.53	-0.457%	10,204,819	-14.242%
2024-05-10	6.480	6.7600	6.4300	6.56	-2.815%	9,579,222	-14.634%
2024-05-09	6.610	6.7700	6.6000	6.75	+1.964%	4,173,207	-17.037%
2024-05-08	6.610	6.6700	6.5500	6.62	0.000%	5,140,265	-15.408%
2024-05-07	6.760	6.7900	6.5800	6.62	-1.194%	4,068,908	-15.408%
2024-05-06	6.550	6.7600	6.5300	6.70	+2.446%	6,247,109	-16.418%
2024-05-03	6.610	6.6900	6.5100	6.54	+0.615%	7,865,946	-14.373%
2024-05-02	6.300	6.5750	6.2300	6.50	+4.000%	16,845,101	-13.846%
2024-05-01	6.110	6.3800	6.0700	6.25	+2.291%	6,320,429	-10.400%
2024-04-30	6.140	6.1800	6.0850	6.11	-1.610%	3,710,952	-8.347%
2024-04-29	6.170	6.2500	6.1448	6.21	+1.471%	2,890,020	-9.823%
2024-04-26	6.190	6.2100	6.1000	6.12	-0.810%	4,108,100	-8.497%
2024-04-25	6.110	6.1800	6.0399	6.17	-0.323%	3,276,058	-9.238%
2024-04-24	6.120	6.2203	6.0800	6.19	+0.487%	3,088,068	-9.532%
2024-04-23	6.070	6.2200	6.0350	6.16	+1.483%	6,304,689	-9.091%
2024-04-22	5.930	6.0900	5.8850	6.07	+2.361%	4,161,631	-7.743%
2024-04-19	5.840	5.9700	5.8300	5.93	+1.541%	4,894,412	-5.565%
2024-04-18	5.760	5.8500	5.7201	5.84	+1.389%	3,722,736	-4.110%
2024-04-17	5.720	5.8000	5.6800	5.76	+1.587%	4,281,575	-2.778%
2024-04-16	5.770	5.7800	5.6440	5.67	-2.577%	5,458,179	-1.235%
2024-04-15	5.930	5.9700	5.7650	5.82	-1.855%	6,011,013	-3.780%
2024-04-12	6.090	6.1500	5.8900	5.93	-3.105%	4,405,377	-5.565%
2024-04-11	6.120	6.1850	5.9450	6.12	+0.658%	6,247,703	-8.497%
2024-04-10	6.230	6.2300	6.0300	6.08	-4.403%	7,147,828	-7.895%
2024-04-09	6.290	6.3900	6.2350	6.36	+1.274%	4,547,461	-11.950%
2024-04-08	6.240	6.2900	6.1700	6.28	+1.454%	3,922,528	-10.828%
2024-04-05	6.170	6.1900	6.0500	6.19	-0.161%	5,265,958	-9.532%
2024-04-04	6.320	6.3400	6.2000	6.20	-0.482%	4,913,501	-9.677%
2024-04-03	6.210	6.2300	6.1400	6.23	0.000%	4,225,172	-10.112%
2024-04-02	6.120	6.2300	6.1200	6.23	+0.322%	4,537,290	-10.112%
2024-04-01	6.320	6.3200	6.1500	6.21	-1.741%	4,971,694	-9.823%
2024-03-28	6.250	6.3300	6.2207	6.32	+1.120%	3,694,859	-11.392%
2024-03-27	5.970	6.2500	5.9500	6.25	+3.821%	5,943,967	-10.400%
2024-03-26	6.080	6.1200	5.9900	6.02	-0.496%	4,413,032	-6.977%
2024-03-25	6.110	6.1700	5.9900	6.05	-1.144%	4,564,256	-7.438%
2024-03-22	6.170	6.2000	6.0400	6.12	+0.493%	5,385,600	-8.497%
2024-03-21	6.040	6.1500	6.0100	6.09	+1.331%	3,687,936	-8.046%
2024-03-20	5.920	6.0400	5.8225	6.01	+1.349%	4,966,020	-6.822%
2024-03-19	5.830	6.0000	5.8100	5.93	+1.195%	5,110,772	-5.565%
2024-03-18	6.050	6.0500	5.8400	5.86	-2.980%	4,448,375	-4.437%
2024-03-15	6.050	6.1100	5.9700	6.04	-0.658%	12,191,217	-7.285%
2024-03-14	6.160	6.1600	5.9900	6.08	-1.459%	6,840,784	-7.895%
2024-03-13	6.240	6.3275	6.1250	6.17	-1.438%	5,542,791	-9.238%
2024-03-12	6.400	6.4200	6.2300	6.26	-2.492%	4,657,084	-10.543%
2024-03-11	6.440	6.5650	6.4150	6.42	+0.156%	6,902,381	-12.773%
2024-03-08	6.190	6.4300	6.0600	6.41	+4.910%	11,189,819	-12.637%
2024-03-07	6.020	6.1400	5.9700	6.11	+2.174%	8,324,687	-8.347%
2024-03-06	5.920	6.0094	5.9000	5.98	+2.397%	5,024,958	-6.355%
2024-03-05	5.830	5.9300	5.8100	5.84	+0.172%	3,495,759	-4.110%
2024-03-04	5.870	5.8800	5.7600	5.83	-0.850%	2,671,961	-3.945%
2024-03-01	5.850	5.9050	5.7550	5.88	+0.513%	5,678,681	-4.762%
2024-02-29	5.830	5.8500	5.7140	5.85	+1.211%	8,873,895	-4.274%
2024-02-28	5.880	5.8800	5.7700	5.78	-2.365%	3,903,500	-3.114%
2024-02-27	5.820	5.9500	5.8016	5.92	+2.600%	3,734,737	-5.405%
2024-02-26	5.980	5.9800	5.7000	5.77	-3.350%	6,641,093	-2.946%
2024-02-23	5.870	5.9700	5.7700	5.97	+2.051%	4,125,782	-6.198%
2024-02-22	5.880	5.9000	5.8200	5.85	-0.679%	3,528,432	-4.274%
2024-02-21	5.900	5.9800	5.8500	5.89	-0.507%	4,486,218	-4.924%
2024-02-20	5.960	6.0250	5.8925	5.92	-1.498%	3,528,994	-5.405%
2024-02-16	5.960	6.1100	5.9600	6.01	-0.332%	4,025,427	-6.822%
2024-02-15	5.900	6.0700	5.9000	6.03	+2.726%	3,994,427	-7.131%
2024-02-14	5.740	5.8850	5.7250	5.87	+3.345%	4,034,778	-4.600%
2024-02-13	5.690	5.7400	5.6200	5.68	-3.401%	7,865,766	-1.408%
2024-02-12	5.810	5.9050	5.7500	5.88	+1.554%	3,178,114	-4.762%
2024-02-09	5.750	5.8000	5.6401	5.79	+0.696%	2,645,295	-3.282%
2024-02-08	5.760	5.8000	5.6900	5.75	-0.691%	3,464,607	-2.609%
2024-02-07	5.900	5.9200	5.7850	5.79	-1.195%	2,163,777	-3.282%
2024-02-06	5.750	5.9400	5.7200	5.86	+1.736%	3,441,514	-4.437%
2024-02-05	5.900	5.9000	5.7200	5.76	-3.679%	4,793,225	-2.778%
2024-02-02	6.010	6.0100	5.8500	5.98	-1.483%	4,812,336	-6.355%
2024-02-01	5.960	6.0700	5.8700	6.07	+2.361%	3,457,269	-7.743%
2024-01-31	6.090	6.1895	5.9200	5.93	-2.306%	4,989,340	-5.565%
2024-01-30	6.030	6.1250	6.0050	6.07	0.000%	3,901,781	-7.743%
2024-01-29	6.040	6.1050	5.9201	6.07	+0.831%	2,419,727	-7.743%
2024-01-26	6.100	6.1600	5.9925	6.02	-1.149%	2,993,601	-6.977%
2024-01-25	5.960	6.1100	5.8750	6.09	+4.281%	4,889,747	-8.046%
2024-01-24	6.030	6.0540	5.8400	5.84	-1.518%	2,863,765	-4.110%
2024-01-23	5.970	5.9900	5.8800	5.93	-0.168%	3,043,202	-5.565%
2024-01-22	5.960	6.0600	5.9000	5.94	-0.336%	3,293,855	-5.724%
2024-01-19	5.960	6.0100	5.9000	5.96	+0.168%	6,383,760	-6.040%
2024-01-18	6.100	6.1300	5.9050	5.95	-1.977%	4,895,002	-5.882%
2024-01-17	6.220	6.2700	6.0200	6.07	-3.803%	7,327,231	-7.743%
2024-01-16	6.330	6.4160	6.2700	6.31	-1.252%	5,158,952	-11.252%
2024-01-12	6.450	6.5800	6.3800	6.39	-0.156%	3,799,488	-12.363%
2024-01-11	6.560	6.5800	6.2100	6.40	-3.030%	7,166,340	-12.500%
2024-01-10	6.560	6.6700	6.4650	6.60	+0.304%	4,044,583	-15.152%
2024-01-09	6.610	6.6600	6.5600	6.58	-1.053%	3,771,350	-14.894%
2024-01-08	6.590	6.7400	6.5450	6.65	+2.151%	5,251,811	-15.789%
2024-01-05	6.360	6.5600	6.3200	6.51	+2.038%	3,677,584	-13.978%
2024-01-04	6.360	6.4250	6.3100	6.38	+0.314%	3,172,514	-12.226%
2024-01-03	6.380	6.4000	6.2800	6.36	-1.395%	2,780,900	-11.950%
2024-01-02	6.280	6.5200	6.2700	6.45	+2.057%	4,307,764	-13.178%
2023-12-29	6.270	6.3350	6.2300	6.32	0.000%	3,136,076	-11.392%
2023-12-28	6.360	6.3750	6.2700	6.32	-2.167%	2,868,614	-11.392%
2023-12-27	6.480	6.5286	6.4300	6.46	-1.072%	2,670,707	-13.313%
2023-12-26	6.440	6.5500	6.4200	6.53	+1.398%	1,886,807	-14.242%
2023-12-22	6.410	6.4750	6.3900	6.44	+0.625%	2,484,161	-13.043%
2023-12-21	6.370	6.5100	6.3500	6.40	+1.106%	3,126,890	-12.500%
2023-12-20	6.490	6.4900	6.3200	6.33	-2.465%	2,567,598	-11.532%
2023-12-19	6.420	6.5500	6.4200	6.49	+1.406%	3,861,445	-13.713%
2023-12-18	6.480	6.5300	6.3550	6.40	-1.082%	4,949,341	-12.500%
2023-12-15	6.560	6.5600	6.4050	6.47	-0.767%	7,772,790	-13.447%
2023-12-14	6.420	6.5600	6.4000	6.52	+2.194%	8,408,211	-14.110%
2023-12-13	6.030	6.3800	5.9450	6.38	+6.156%	4,057,965	-12.226%
2023-12-12	6.060	6.0600	5.9350	6.01	-1.151%	3,666,984	-6.822%
2023-12-11	6.010	6.0800	5.9900	6.08	+0.165%	3,310,563	-7.895%
2023-12-08	6.070	6.1300	6.0000	6.07	-0.328%	2,162,829	-7.743%
2023-12-07	6.190	6.2499	6.0700	6.09	-1.136%	3,583,387	-8.046%
2023-12-06	6.230	6.2900	6.1450	6.16	-0.485%	3,382,041	-9.091%
2023-12-05	6.330	6.3500	6.1600	6.19	-2.673%	3,494,144	-9.532%
2023-12-04	6.240	6.3800	6.2200	6.36	+0.633%	3,247,646	-11.950%
2023-12-01	6.160	6.3700	6.1200	6.32	+2.764%	5,018,082	-11.392%
2023-11-30	6.090	6.2200	5.9900	6.15	+1.318%	5,036,309	-8.943%
2023-11-29	6.050	6.1000	6.0000	6.07	+0.497%	3,249,083	-7.743%
2023-11-28	5.990	6.0700	5.9550	6.04	+1.173%	2,417,760	-7.285%
2023-11-27	5.920	6.0600	5.8900	5.97	-0.995%	2,463,695	-6.198%