Dark

AQN
Algonquin Power & Utilities Corp
stock NYSE

Market Open

Oct 1, 2026 3:34:55 PM EDT

5.01USD-0.398%(-0.02)3,938,107

5.01Bid 5.02Ask 0.01Spread

Pre-market

Sep 30, 2026 9:26:30 AM EDT

5.09USD+1.145%(+0.06)0

After-hours

Sep 30, 2026 4:32:30 PM EDT

5.02USD-0.080%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	5.0000	5.0500	4.9600	5.0100	-0.398%	3,938,107	0.000%
2026-09-30	5.0800	5.1100	5.0200	5.0300	-0.396%	6,050,709	-0.398%
2026-09-29	4.9500	5.0700	4.9100	5.0500	+0.798%	4,363,830	-0.792%
2026-09-28	4.9800	5.0300	4.9550	5.0100	+0.200%	4,089,369	0.000%
2026-09-25	5.0100	5.0250	4.9600	5.0000	-0.398%	2,992,049	+0.200%
2026-09-24	5.0700	5.0800	5.0000	5.0200	-0.791%	4,480,020	-0.199%
2026-09-23	5.2000	5.2000	5.0500	5.0600	-2.879%	4,886,978	-0.988%
2026-09-22	5.2500	5.2800	5.2000	5.2100	-0.573%	3,456,121	-3.839%
2026-09-21	5.3500	5.3500	5.2200	5.2400	-2.056%	3,516,648	-4.389%
2026-09-18	5.3400	5.3950	5.3221	5.3500	-0.558%	5,211,613	-6.355%
2026-09-17	5.3600	5.4000	5.3200	5.3800	+1.128%	4,645,341	-6.877%
2026-09-16	5.3300	5.3400	5.2850	5.3200	+0.758%	3,652,705	-5.827%
2026-09-15	5.3400	5.3600	5.2700	5.2800	-1.308%	4,448,498	-5.114%
2026-09-14	5.3200	5.3800	5.2350	5.3500	+0.753%	12,268,974	-6.355%
2026-09-11	5.4500	5.4500	5.2800	5.3100	-2.210%	7,221,618	-5.650%
2026-09-10	5.5900	5.5900	5.4100	5.4300	-2.862%	5,752,966	-7.735%
2026-09-09	5.6900	5.7100	5.5900	5.5900	-1.585%	3,330,829	-10.376%
2026-09-08	5.6900	5.7300	5.6600	5.6800	+0.176%	3,582,343	-11.796%
2026-09-04	5.5800	5.6900	5.5700	5.6700	+1.250%	3,156,362	-11.640%
2026-09-03	5.6500	5.6900	5.5850	5.6000	-0.533%	3,322,731	-10.536%
2026-09-02	5.6500	5.6800	5.6010	5.6300	-0.530%	3,343,326	-11.012%
2026-09-01	5.6500	5.6950	5.6000	5.6600	0.000%	4,145,667	-11.484%
2026-08-31	5.6300	5.6700	5.6200	5.6600	0.000%	3,445,863	-11.484%
2026-08-28	5.7000	5.7550	5.6350	5.6600	-0.352%	3,678,306	-11.484%
2026-08-27	5.7000	5.7150	5.6550	5.6800	-0.525%	3,132,547	-11.796%
2026-08-26	5.7100	5.7550	5.6900	5.7100	-0.696%	2,377,535	-12.259%
2026-08-25	5.6900	5.7800	5.6450	5.7500	+1.054%	3,486,942	-12.870%
2026-08-24	5.7000	5.7000	5.6500	5.6900	-0.175%	2,574,464	-11.951%
2026-08-21	5.8400	5.8400	5.7000	5.7000	-2.062%	3,828,176	-12.105%
2026-08-20	5.7900	5.8800	5.7900	5.8200	0.000%	2,943,617	-13.918%
2026-08-19	5.8200	5.8600	5.7900	5.8200	+0.518%	4,316,149	-13.918%
2026-08-18	5.8800	5.8800	5.7850	5.7900	-0.686%	3,203,321	-13.472%
2026-08-17	5.8500	5.8900	5.8000	5.8300	-1.019%	2,165,127	-14.065%
2026-08-14	5.8100	5.8900	5.8100	5.8900	+1.203%	3,109,383	-14.941%
2026-08-13	5.7800	5.8300	5.7550	5.8200	+0.867%	2,591,339	-13.918%
2026-08-12	5.8000	5.8700	5.7500	5.7700	-0.688%	3,501,703	-13.172%
2026-08-11	5.6800	5.8600	5.6600	5.8100	+2.650%	6,000,494	-13.769%
2026-08-10	5.6600	5.7500	5.6200	5.6600	-1.394%	6,027,024	-11.484%
2026-08-07	5.6300	5.7600	5.5400	5.7400	-0.174%	5,635,917	-12.718%
2026-08-06	5.8300	5.8400	5.7300	5.7500	-0.347%	2,276,997	-12.870%
2026-08-05	5.8100	5.8200	5.7100	5.7700	-0.345%	2,702,549	-13.172%
2026-08-04	5.7400	5.8100	5.6850	5.7900	+0.871%	3,736,824	-13.472%
2026-08-03	5.8600	5.8700	5.7200	5.7400	-1.712%	2,774,185	-12.718%
2026-07-31	5.9700	5.9800	5.8400	5.8400	-2.341%	6,008,671	-14.212%
2026-07-30	5.9700	6.0400	5.9400	5.9800	+0.336%	2,699,748	-16.221%
2026-07-29	6.0500	6.1200	5.9350	5.9600	-1.974%	3,995,341	-15.940%
2026-07-28	6.0400	6.1900	6.0400	6.0800	+1.165%	3,814,597	-17.599%
2026-07-27	6.0900	6.1200	6.0100	6.0100	-1.475%	4,314,503	-16.639%
2026-07-24	6.0100	6.1000	5.9600	6.1000	+1.836%	6,854,753	-17.869%
2026-07-23	5.9000	6.0050	5.8850	5.9900	+0.503%	2,633,248	-16.361%
2026-07-22	5.7900	5.9750	5.7900	5.9600	+3.472%	5,114,414	-15.940%
2026-07-21	5.8000	5.8100	5.7400	5.7600	-0.861%	2,493,469	-13.021%
2026-07-20	5.8400	5.8900	5.8000	5.8100	-0.514%	2,194,648	-13.769%
2026-07-17	5.9000	5.9050	5.7900	5.8400	-0.511%	3,439,534	-14.212%
2026-07-16	5.7700	5.8900	5.7600	5.8700	+1.733%	2,949,256	-14.651%
2026-07-15	5.8200	5.8500	5.7700	5.7700	-0.688%	2,903,944	-13.172%
2026-07-14	5.7500	5.8477	5.7500	5.8100	+1.573%	3,724,819	-13.769%
2026-07-13	5.6600	5.7400	5.6600	5.7200	+1.239%	2,567,593	-12.413%
2026-07-10	5.6600	5.7000	5.6200	5.6500	-0.177%	3,180,185	-11.327%
2026-07-09	5.7100	5.7550	5.6350	5.6600	-0.527%	4,683,369	-11.484%
2026-07-08	5.6000	5.7200	5.5900	5.6900	+1.426%	5,206,382	-11.951%
2026-07-07	5.6000	5.6750	5.5550	5.6100	+0.538%	6,824,598	-10.695%
2026-07-06	5.4800	5.6250	5.4600	5.5800	+1.825%	8,247,412	-10.215%
2026-07-02	5.7100	5.7500	5.4400	5.4800	+0.550%	11,247,361	-8.577%
2026-07-01	5.8600	5.8600	5.4500	5.4500	-6.997%	5,693,761	-8.073%
2026-06-30	5.9000	5.9200	5.8560	5.8600	-1.843%	3,378,912	-14.505%
2026-06-29	6.0200	6.0400	5.9450	5.9700	-0.831%	3,868,863	-16.080%
2026-06-26	5.9700	6.0400	5.9700	6.0200	+1.007%	2,389,253	-16.777%
2026-06-25	6.0000	6.0700	5.9400	5.9600	-0.334%	3,773,326	-15.940%
2026-06-24	5.9300	5.9850	5.8600	5.9800	+1.184%	3,712,643	-16.221%
2026-06-23	5.8700	5.9300	5.8400	5.9100	+0.853%	3,276,377	-15.228%
2026-06-22	5.8900	5.9350	5.8300	5.8600	-0.509%	2,462,588	-14.505%
2026-06-18	5.9200	5.9500	5.8500	5.8900	+0.341%	3,811,291	-14.941%
2026-06-17	6.0100	6.0400	5.8550	5.8700	-2.329%	3,736,101	-14.651%
2026-06-16	6.0000	6.0700	5.9900	6.0100	+0.167%	3,655,116	-16.639%
2026-06-15	5.9500	6.0100	5.9050	6.0000	+1.010%	3,496,842	-16.500%
2026-06-12	5.8900	5.9500	5.8450	5.9400	+0.849%	4,174,456	-15.657%
2026-06-11	5.9000	5.9400	5.8550	5.8900	-0.338%	5,540,875	-14.941%
2026-06-10	5.9300	5.9850	5.9000	5.9100	-0.505%	4,891,321	-15.228%
2026-06-09	5.9400	6.0100	5.9200	5.9400	+0.678%	3,988,627	-15.657%
2026-06-08	5.9700	6.0500	5.9000	5.9000	-1.830%	4,990,184	-15.085%
2026-06-05	5.9500	6.0150	5.9200	6.0100	+1.178%	4,433,403	-16.639%
2026-06-04	5.8700	5.9700	5.8100	5.9400	+2.062%	5,864,410	-15.657%
2026-06-03	5.9100	5.9500	5.8000	5.8200	-1.523%	4,003,295	-13.918%
2026-06-02	5.8000	5.9479	5.8000	5.9100	+0.853%	4,376,153	-15.228%
2026-06-01	5.8700	5.8900	5.7900	5.8600	-0.509%	6,662,448	-14.505%
2026-05-29	5.9200	5.9350	5.8700	5.8900	-0.675%	6,296,219	-14.941%
2026-05-28	5.9200	5.9900	5.9000	5.9300	0.000%	8,171,696	-15.514%
2026-05-27	6.0000	6.0350	5.9200	5.9300	-1.495%	6,167,026	-15.514%
2026-05-26	6.0000	6.0600	5.9400	6.0200	+0.838%	7,095,611	-16.777%
2026-05-22	5.9100	6.0100	5.8900	5.9700	+1.015%	4,913,423	-16.080%
2026-05-21	5.8800	5.9200	5.8525	5.9100	+0.340%	4,944,455	-15.228%
2026-05-20	5.7800	5.9200	5.7500	5.8900	+1.903%	6,404,902	-14.941%
2026-05-19	5.7500	5.7900	5.7100	5.7800	+0.347%	4,234,501	-13.322%
2026-05-18	5.7600	5.8250	5.7500	5.7600	+0.174%	2,883,594	-13.021%
2026-05-15	5.8500	5.8700	5.7150	5.7500	-2.211%	5,204,857	-12.870%
2026-05-14	5.9200	5.9700	5.8700	5.8800	-0.508%	3,260,350	-14.796%
2026-05-13	5.9400	5.9900	5.9000	5.9100	-0.672%	2,735,801	-15.228%
2026-05-12	5.9500	5.9900	5.8901	5.9500	-0.335%	5,401,692	-15.798%
2026-05-11	6.1000	6.1200	5.9400	5.9700	-1.647%	3,177,753	-16.080%
2026-05-08	6.3300	6.5500	6.0300	6.0700	-3.344%	7,607,658	-17.463%
2026-05-07	6.3100	6.3450	6.2450	6.2800	-0.790%	3,208,674	-20.223%
2026-05-06	6.3600	6.3900	6.2800	6.3300	0.000%	3,863,401	-20.853%
2026-05-05	6.3000	6.3650	6.2500	6.3300	+0.957%	3,448,082	-20.853%
2026-05-04	6.2800	6.3100	6.2200	6.2700	-0.634%	3,473,411	-20.096%
2026-05-01	6.3000	6.3600	6.2750	6.3100	+0.478%	2,247,156	-20.602%
2026-04-30	6.2100	6.3150	6.2000	6.2800	+1.948%	2,629,980	-20.223%
2026-04-29	6.2500	6.2900	6.1500	6.1600	-1.597%	2,304,342	-18.669%
2026-04-28	6.2400	6.3000	6.2200	6.2600	-0.635%	3,076,567	-19.968%
2026-04-27	6.3800	6.4100	6.2900	6.3000	-0.631%	2,785,625	-20.476%
2026-04-24	6.3200	6.3600	6.2550	6.3400	+0.475%	5,474,166	-20.978%
2026-04-23	6.2400	6.3300	6.2400	6.3100	+1.447%	2,619,566	-20.602%
2026-04-22	6.2700	6.3500	6.2100	6.2200	+0.323%	2,727,055	-19.453%
2026-04-21	6.3600	6.3600	6.2000	6.2000	-1.587%	3,255,704	-19.194%
2026-04-20	6.3700	6.4400	6.2900	6.3000	-1.254%	4,316,949	-20.476%
2026-04-17	6.4100	6.4800	6.3650	6.3800	-0.468%	2,563,085	-21.473%
2026-04-16	6.3700	6.4300	6.3550	6.4100	+0.628%	3,860,542	-21.841%
2026-04-15	6.2800	6.3851	6.2550	6.3700	+1.111%	3,415,535	-21.350%
2026-04-14	6.3500	6.3500	6.2750	6.3000	+0.159%	2,494,485	-20.476%
2026-04-13	6.3900	6.3900	6.2900	6.2900	-1.565%	4,006,841	-20.350%
2026-04-10	6.3300	6.4300	6.3300	6.3900	+1.108%	5,041,535	-21.596%
2026-04-09	6.2900	6.4200	6.2500	6.3200	+0.797%	6,901,021	-20.728%
2026-04-08	6.2700	6.2700	6.1800	6.2700	+2.117%	5,598,483	-20.096%
2026-04-07	6.1800	6.2050	6.1300	6.1400	-0.808%	3,200,171	-18.404%
2026-04-06	6.2100	6.2450	6.1700	6.1900	-0.642%	3,274,081	-19.063%
2026-04-02	6.2800	6.2900	6.1900	6.2300	0.000%	3,816,668	-19.583%
2026-04-01	6.2200	6.3500	6.2150	6.2300	+1.466%	4,806,778	-19.583%
2026-03-31	6.1300	6.1560	6.0200	6.1400	-0.325%	7,604,313	-18.404%
2026-03-30	6.2200	6.2750	6.1100	6.1600	+0.163%	6,827,262	-18.669%
2026-03-27	6.1600	6.2200	6.1100	6.1500	-0.966%	4,205,373	-18.537%
2026-03-26	6.2400	6.3050	6.1900	6.2100	-0.957%	3,984,864	-19.324%
2026-03-25	6.4000	6.4095	6.2650	6.2700	-0.318%	5,063,360	-20.096%
2026-03-24	6.2200	6.3500	6.2000	6.2900	+0.479%	4,757,175	-20.350%
2026-03-23	6.2800	6.3400	6.1450	6.2600	0.000%	4,333,273	-19.968%
2026-03-20	6.4500	6.4650	6.1600	6.2600	-2.795%	13,504,989	-19.968%
2026-03-19	6.4100	6.5000	6.3700	6.4400	0.000%	5,574,259	-22.205%
2026-03-18	6.5200	6.5400	6.4200	6.4400	-1.679%	3,191,147	-22.205%
2026-03-17	6.4400	6.6350	6.4350	6.5500	+2.025%	4,772,668	-23.511%
2026-03-16	6.4100	6.4450	6.3250	6.4200	+1.422%	3,250,737	-21.963%
2026-03-13	6.3500	6.4500	6.3000	6.3300	+0.636%	4,698,532	-20.853%
2026-03-12	6.2600	6.3869	6.2600	6.2900	+0.159%	4,135,512	-20.350%
2026-03-11	6.1500	6.2900	6.1150	6.2800	+1.783%	4,385,451	-20.223%
2026-03-10	6.1800	6.2550	6.1100	6.1700	-0.323%	4,549,580	-18.801%
2026-03-09	6.0700	6.2600	6.0200	6.1900	+1.809%	4,622,978	-19.063%
2026-03-06	6.5000	6.5200	5.9450	6.0800	-11.628%	12,495,111	-17.599%
2026-03-05	6.9300	6.9450	6.8050	6.8800	-1.291%	4,197,756	-27.180%
2026-03-04	6.9600	6.9950	6.8700	6.9700	+0.432%	3,335,546	-28.121%
2026-03-03	6.8600	6.9750	6.7350	6.9400	-0.287%	5,484,598	-27.810%
2026-03-02	6.9000	7.0050	6.8500	6.9600	-0.287%	4,310,864	-28.017%
2026-02-27	6.9500	7.1050	6.9100	6.9800	+1.453%	4,982,068	-28.223%
2026-02-26	6.8500	6.9595	6.7750	6.8800	+0.585%	3,911,992	-27.180%
2026-02-25	6.8000	6.8500	6.7500	6.8400	+0.588%	3,995,493	-26.754%
2026-02-24	6.7800	6.8150	6.7200	6.8000	+0.741%	3,326,119	-26.324%
2026-02-23	6.7000	6.7550	6.6900	6.7500	+0.746%	2,591,130	-25.778%
2026-02-20	6.7600	6.7600	6.6550	6.7000	-0.446%	5,164,482	-25.224%
2026-02-19	6.7400	6.7700	6.6950	6.7300	+0.448%	2,677,056	-25.557%
2026-02-18	6.7800	6.7800	6.6650	6.7000	-0.888%	3,392,855	-25.224%
2026-02-17	6.8200	6.8600	6.7500	6.7600	-0.734%	4,079,487	-25.888%
2026-02-13	6.6500	6.8400	6.6500	6.8100	+2.406%	5,093,834	-26.432%
2026-02-12	6.6100	6.6786	6.5800	6.6500	+0.605%	7,282,385	-24.662%
2026-02-11	6.6200	6.6600	6.5650	6.6100	-0.151%	6,602,640	-24.206%
2026-02-10	6.4900	6.6600	6.4900	6.6200	+2.003%	5,735,087	-24.320%
2026-02-09	6.5000	6.5300	6.4400	6.4900	0.000%	2,895,829	-22.804%
2026-02-06	6.5800	6.6300	6.4600	6.4900	-0.613%	4,152,594	-22.804%
2026-02-05	6.5400	6.6300	6.4800	6.5300	-0.153%	4,416,262	-23.277%
2026-02-04	6.5600	6.6000	6.4745	6.5400	0.000%	5,083,439	-23.394%
2026-02-03	6.5200	6.5950	6.4850	6.5400	+0.461%	3,554,810	-23.394%
2026-02-02	6.5400	6.5700	6.4200	6.5100	-0.611%	7,360,022	-23.041%
2026-01-30	6.5000	6.5700	6.4300	6.5500	+1.236%	6,848,135	-23.511%
2026-01-29	6.5800	6.6440	6.4500	6.4700	-1.672%	4,956,858	-22.566%
2026-01-28	6.6400	6.6800	6.5510	6.5800	-0.754%	4,265,199	-23.860%
2026-01-27	6.4800	6.6500	6.4450	6.6300	+2.950%	5,092,488	-24.434%
2026-01-26	6.3900	6.4600	6.3800	6.4400	+0.940%	4,090,771	-22.205%
2026-01-23	6.4200	6.4200	6.3500	6.3800	-0.313%	5,106,886	-21.473%
2026-01-22	6.4300	6.5200	6.3800	6.4000	-0.156%	4,230,174	-21.719%
2026-01-21	6.5500	6.6050	6.3900	6.4100	-1.687%	6,673,305	-21.841%
2026-01-20	6.4700	6.5500	6.4300	6.5200	+0.773%	5,189,146	-23.160%
2026-01-16	6.4400	6.4800	6.3734	6.4700	+0.466%	3,106,633	-22.566%
2026-01-15	6.4100	6.4900	6.3750	6.4400	+0.468%	2,807,250	-22.205%
2026-01-14	6.3600	6.4300	6.3400	6.4100	+1.104%	3,929,900	-21.841%
2026-01-13	6.3500	6.3900	6.3000	6.3400	-0.471%	3,279,054	-20.978%
2026-01-12	6.4000	6.4650	6.3400	6.3700	-0.313%	4,030,566	-21.350%
2026-01-09	6.2700	6.4000	6.2450	6.3900	+2.404%	6,509,038	-21.596%
2026-01-08	6.4000	6.4900	6.2000	6.2400	-2.652%	6,446,019	-19.712%
2026-01-07	6.3100	6.6200	6.2900	6.4100	+3.221%	12,299,884	-21.841%
2026-01-06	6.1600	6.2254	6.1100	6.2100	+1.637%	4,389,502	-19.324%
2026-01-05	6.1200	6.1350	6.0400	6.1100	-0.163%	4,782,612	-18.003%
2026-01-02	6.1500	6.2000	6.1100	6.1200	-0.488%	5,214,268	-18.137%
2025-12-31	6.1600	6.1900	6.1300	6.1500	-1.125%	2,375,367	-18.537%
2025-12-30	6.2700	6.3200	6.2100	6.2200	-0.639%	3,966,931	-19.453%
2025-12-29	6.1600	6.3100	6.1600	6.2600	+1.131%	3,796,392	-19.968%
2025-12-26	6.2200	6.2400	6.1700	6.1900	-0.642%	1,573,277	-19.063%
2025-12-24	6.2400	6.2600	6.2150	6.2300	0.000%	1,645,025	-19.583%
2025-12-23	6.1900	6.2800	6.1800	6.2300	+0.809%	3,615,300	-19.583%
2025-12-22	6.1500	6.1900	6.0400	6.1800	+0.325%	6,789,996	-18.932%
2025-12-19	6.2700	6.3400	6.1200	6.1600	-1.754%	6,510,575	-18.669%
2025-12-18	6.1000	6.2800	6.0700	6.2700	+2.956%	7,228,079	-20.096%
2025-12-17	6.1600	6.1800	6.0600	6.0900	-1.136%	6,154,408	-17.734%
2025-12-16	6.0200	6.2100	5.9980	6.1600	+3.529%	5,976,798	-18.669%
2025-12-15	5.9200	5.9700	5.8950	5.9500	+1.190%	5,006,251	-15.798%
2025-12-12	5.8900	5.9250	5.8400	5.8800	+0.341%	4,524,945	-14.796%
2025-12-11	5.8200	5.9200	5.8200	5.8600	+1.034%	5,320,522	-14.505%
2025-12-10	5.8000	5.8250	5.7600	5.8000	+0.694%	6,634,657	-13.621%
2025-12-09	5.7900	5.8200	5.7600	5.7600	-0.173%	2,439,488	-13.021%
2025-12-08	5.8400	5.8400	5.7400	5.7700	-1.536%	4,427,798	-13.172%
2025-12-05	5.8300	5.8900	5.8250	5.8600	+0.171%	3,650,246	-14.505%
2025-12-04	5.9300	5.9400	5.8300	5.8500	-1.015%	3,842,751	-14.359%
2025-12-03	6.0100	6.0210	5.8950	5.9100	-1.171%	3,343,088	-15.228%
2025-12-02	6.1100	6.1100	5.9800	5.9800	-1.320%	2,865,174	-16.221%
2025-12-01	6.1100	6.1350	6.0400	6.0600	-1.623%	2,551,426	-17.327%
2025-11-28	6.1300	6.1700	6.1035	6.1600	+0.326%	1,290,000	-18.669%
2025-11-26	6.0900	6.1700	6.0800	6.1400	+0.987%	2,896,902	-18.404%
2025-11-25	5.9900	6.0900	5.9500	6.0800	+2.013%	4,705,417	-17.599%
2025-11-24	5.9600	6.0000	5.8800	5.9600	0.000%	4,000,059	-15.940%
2025-11-21	5.9700	5.9950	5.8850	5.9600	+0.506%	4,212,745	-15.940%
2025-11-20	5.9800	6.0290	5.9200	5.9300	-0.336%	4,547,213	-15.514%
2025-11-19	6.0600	6.0600	5.9109	5.9500	-1.163%	4,116,776	-15.798%
2025-11-18	5.9900	6.0600	5.9550	6.0200	+0.333%	4,843,837	-16.777%
2025-11-17	6.1300	6.1300	5.9600	6.0000	-1.153%	3,438,238	-16.500%
2025-11-14	6.1000	6.1600	6.0700	6.0700	-1.301%	6,204,089	-17.463%
2025-11-13	6.1300	6.2300	6.0800	6.1500	-0.162%	6,166,049	-18.537%
2025-11-12	6.2100	6.2250	6.1400	6.1600	-0.805%	5,789,063	-18.669%
2025-11-11	6.3200	6.3950	6.1800	6.2100	-1.741%	6,166,935	-19.324%
2025-11-10	6.2700	6.3300	6.1750	6.3200	+1.282%	12,728,262	-20.728%
2025-11-07	5.9050	6.4800	5.9050	6.2400	+9.091%	17,267,176	-19.712%
2025-11-06	5.5900	5.7400	5.5800	5.7200	+2.326%	8,489,065	-12.413%
2025-11-05	5.5600	5.6000	5.5200	5.5900	+1.268%	3,661,318	-10.376%
2025-11-04	5.5400	5.5500	5.5000	5.5200	-0.719%	2,992,130	-9.239%
2025-11-03	5.5600	5.5900	5.4550	5.5600	-0.358%	3,950,389	-9.892%
2025-10-31	5.5500	5.6200	5.5175	5.5800	+0.180%	4,371,826	-10.215%
2025-10-30	5.6500	5.6500	5.5600	5.5700	-1.066%	3,318,944	-10.054%
2025-10-29	5.7700	5.7900	5.6135	5.6300	-2.087%	4,190,124	-11.012%
2025-10-28	5.6800	5.8400	5.6800	5.7500	+0.524%	4,586,135	-12.870%
2025-10-27	5.7600	5.7900	5.6700	5.7200	-0.694%	2,717,170	-12.413%
2025-10-24	5.8500	5.8500	5.7450	5.7600	-0.690%	3,910,335	-13.021%
2025-10-23	5.9200	5.9400	5.7800	5.8000	-1.695%	5,183,035	-13.621%
2025-10-22	5.9500	5.9600	5.8900	5.9000	-0.840%	4,046,299	-15.085%
2025-10-21	6.0500	6.0700	5.9500	5.9500	-1.653%	4,527,851	-15.798%
2025-10-20	6.0000	6.0700	5.9744	6.0500	+1.171%	3,924,627	-17.190%
2025-10-17	5.9400	5.9800	5.8800	5.9800	+0.504%	5,297,734	-16.221%
2025-10-16	5.9600	6.0100	5.9100	5.9500	0.000%	4,420,769	-15.798%
2025-10-15	5.8600	5.9600	5.8600	5.9500	+1.536%	5,763,079	-15.798%
2025-10-14	5.8100	5.9000	5.7804	5.8600	+0.515%	5,923,202	-14.505%
2025-10-13	5.7900	5.8400	5.7800	5.8300	+0.691%	1,458,297	-14.065%
2025-10-10	5.8300	5.8500	5.7800	5.7900	-0.172%	4,832,427	-13.472%
2025-10-09	5.9000	5.9700	5.7950	5.8000	-1.528%	5,286,629	-13.621%
2025-10-08	5.8200	5.8900	5.7900	5.8900	+1.727%	5,787,505	-14.941%
2025-10-07	5.7900	5.8300	5.7600	5.7900	0.000%	4,968,583	-13.472%
2025-10-06	5.8000	5.8400	5.7350	5.7900	+0.347%	6,948,316	-13.472%
2025-10-03	5.7300	5.8300	5.7300	5.7700	+0.698%	5,686,162	-13.172%
2025-10-02	5.6900	5.7350	5.6600	5.7300	+0.350%	6,530,762	-12.565%
2025-10-01	5.4300	5.7700	5.4300	5.7100	+6.331%	10,724,955	-12.259%
2025-09-30	5.3400	5.4000	5.3300	5.3700	-0.556%	3,162,223	-6.704%
2025-09-29	5.4000	5.4300	5.3200	5.4000	+0.186%	4,700,412	-7.222%
2025-09-26	5.4000	5.4500	5.3600	5.3900	+0.372%	4,578,562	-7.050%
2025-09-25	5.4300	5.4300	5.3700	5.3700	-0.739%	5,291,201	-6.704%
2025-09-24	5.4500	5.4500	5.4000	5.4100	-0.551%	4,043,820	-7.394%
2025-09-23	5.4500	5.4700	5.4200	5.4400	0.000%	4,267,811	-7.904%
2025-09-22	5.4600	5.4700	5.4300	5.4400	-0.730%	4,001,937	-7.904%
2025-09-19	5.5000	5.5500	5.4500	5.4800	0.000%	7,217,629	-8.577%
2025-09-18	5.5000	5.5200	5.4400	5.4800	-0.544%	4,055,040	-8.577%
2025-09-17	5.5400	5.5650	5.5000	5.5100	0.000%	3,046,236	-9.074%
2025-09-16	5.5800	5.5850	5.5100	5.5100	-1.431%	3,622,308	-9.074%
2025-09-15	5.6200	5.6300	5.5600	5.5900	-0.179%	4,223,147	-10.376%
2025-09-12	5.6500	5.6500	5.5500	5.6000	-0.178%	3,085,727	-10.536%
2025-09-11	5.5800	5.6259	5.5700	5.6100	+0.179%	3,295,686	-10.695%
2025-09-10	5.6400	5.6400	5.5800	5.6000	-0.178%	1,988,466	-10.536%
2025-09-09	5.6300	5.6500	5.5950	5.6100	-0.355%	2,955,881	-10.695%
2025-09-08	5.6800	5.6900	5.6100	5.6300	-0.705%	4,140,385	-11.012%
2025-09-05	5.7000	5.7000	5.6600	5.6700	+0.532%	3,675,024	-11.640%
2025-09-04	5.6400	5.6800	5.5900	5.6400	+0.178%	3,680,085	-11.170%
2025-09-03	5.6400	5.6700	5.6000	5.6300	-0.354%	3,652,740	-11.012%
2025-09-02	5.7500	5.7700	5.6400	5.6500	-2.586%	3,843,153	-11.327%
2025-08-29	5.8000	5.8500	5.7950	5.8000	0.000%	2,660,541	-13.621%
2025-08-28	5.8200	5.8400	5.7800	5.8000	-0.172%	3,704,359	-13.621%
2025-08-27	5.7700	5.8500	5.7450	5.8100	+0.693%	4,280,963	-13.769%
2025-08-26	5.7700	5.7700	5.6900	5.7700	0.000%	4,701,122	-13.172%
2025-08-25	5.8000	5.8300	5.7300	5.7700	-0.859%	4,533,384	-13.172%
2025-08-22	5.8400	5.8650	5.7960	5.8200	+0.345%	4,955,798	-13.918%
2025-08-21	5.8100	5.8700	5.7800	5.8000	-0.344%	4,576,091	-13.621%
2025-08-20	5.8000	5.8500	5.7735	5.8200	+0.345%	5,449,824	-13.918%
2025-08-19	5.8100	5.8400	5.7800	5.8000	-0.172%	3,391,146	-13.621%
2025-08-18	5.8100	5.8500	5.7900	5.8100	-0.343%	3,663,227	-13.769%
2025-08-15	5.8700	5.8800	5.8150	5.8300	-0.681%	3,596,746	-14.065%
2025-08-14	5.7900	5.9366	5.7900	5.8700	+0.859%	7,794,932	-14.651%
2025-08-13	5.7700	5.8400	5.7450	5.8200	+1.042%	7,882,833	-13.918%
2025-08-12	5.7300	5.8100	5.6800	5.7600	+1.408%	6,895,458	-13.021%
2025-08-11	5.6700	5.7700	5.6700	5.6800	-0.176%	5,073,490	-11.796%
2025-08-08	5.8300	5.9300	5.6700	5.6900	-3.885%	7,100,835	-11.951%
2025-08-07	5.8900	5.9950	5.8800	5.9200	+0.339%	11,091,239	-15.372%
2025-08-06	5.9800	5.9900	5.8400	5.9000	-0.506%	9,604,415	-15.085%
2025-08-05	5.9800	6.0800	5.8850	5.9300	-1.167%	17,174,904	-15.514%
2025-08-04	5.9500	6.0300	5.9300	6.0000	+1.695%	2,757,617	-16.500%
2025-08-01	5.9050	5.9500	5.8250	5.9000	0.000%	7,273,237	-15.085%
2025-07-31	5.9300	6.0100	5.8100	5.9000	-1.007%	7,495,071	-15.085%
2025-07-30	5.9300	6.0300	5.9300	5.9600	+0.337%	8,456,209	-15.940%
2025-07-29	5.9500	5.9600	5.8950	5.9400	+0.508%	4,099,944	-15.657%
2025-07-28	5.9700	6.0000	5.9000	5.9100	-1.500%	4,972,192	-15.228%
2025-07-25	6.0200	6.0300	5.9600	6.0000	-0.332%	4,205,783	-16.500%
2025-07-24	6.0600	6.1100	6.0150	6.0200	-1.149%	4,810,850	-16.777%
2025-07-23	6.1000	6.1450	6.0100	6.0900	-0.327%	4,931,121	-17.734%
2025-07-22	6.0600	6.1400	6.0600	6.1100	+0.992%	4,631,715	-18.003%
2025-07-21	5.9700	6.0500	5.9100	6.0500	+2.024%	4,767,008	-17.190%
2025-07-18	5.9000	5.9900	5.9000	5.9300	+1.022%	4,791,818	-15.514%
2025-07-17	5.8800	5.9000	5.8400	5.8700	-0.170%	3,936,008	-14.651%
2025-07-16	5.8400	5.8900	5.8200	5.8800	+0.858%	5,623,860	-14.796%
2025-07-15	5.8600	5.8800	5.8100	5.8300	-0.342%	4,998,704	-14.065%
2025-07-14	5.8200	5.9200	5.8150	5.8500	+0.515%	6,167,569	-14.359%
2025-07-11	5.8000	5.8600	5.7650	5.8200	-0.513%	5,035,771	-13.918%
2025-07-10	5.7500	5.8700	5.7300	5.8500	+1.036%	7,233,858	-14.359%
2025-07-09	5.8000	5.8100	5.7300	5.7900	+0.696%	6,492,577	-13.472%
2025-07-08	5.6500	5.7700	5.6400	5.7500	+0.524%	6,819,093	-12.870%
2025-07-07	5.7800	5.8100	5.7000	5.7200	-1.209%	7,998,213	-12.413%
2025-07-03	5.6800	5.8100	5.6800	5.7900	+1.579%	5,348,013	-13.472%
2025-07-02	5.7500	5.7700	5.6600	5.7000	-1.042%	9,730,385	-12.105%
2025-07-01	5.7500	5.8000	5.7100	5.7600	+0.524%	3,847,042	-13.021%
2025-06-30	5.6600	5.7500	5.6300	5.7300	0.000%	6,897,705	-12.565%
2025-06-27	5.7400	5.7800	5.6800	5.7300	+0.175%	9,996,103	-12.565%
2025-06-26	5.7000	5.7400	5.6700	5.7200	+0.882%	7,917,069	-12.413%
2025-06-25	5.7100	5.7100	5.6300	5.6700	-1.220%	16,250,756	-11.640%
2025-06-24	5.7600	5.7900	5.7000	5.7400	-0.692%	14,770,217	-12.718%
2025-06-23	5.7400	5.7850	5.6850	5.7800	+1.049%	10,005,131	-13.322%
2025-06-20	5.7900	5.7900	5.6600	5.7200	-0.522%	11,073,415	-12.413%
2025-06-18	5.7800	5.7900	5.7400	5.7500	-0.519%	9,725,472	-12.870%
2025-06-17	5.8500	5.8500	5.7250	5.7800	-1.027%	8,538,804	-13.322%
2025-06-16	5.8600	5.9200	5.8000	5.8400	-0.341%	9,944,438	-14.212%
2025-06-13	5.8600	5.9100	5.8400	5.8600	-0.846%	6,728,370	-14.505%
2025-06-12	5.9000	5.9400	5.8800	5.9100	+0.510%	5,881,262	-15.228%
2025-06-11	5.8900	5.9200	5.8300	5.8800	+0.858%	7,140,857	-14.796%
2025-06-10	5.8400	5.8700	5.7735	5.8300	+0.691%	12,197,596	-14.065%
2025-06-09	5.8500	5.8800	5.7900	5.7900	-1.026%	10,841,982	-13.472%
2025-06-06	5.8500	5.8700	5.7700	5.8500	+0.171%	13,506,813	-14.359%
2025-06-05	5.9400	5.9500	5.8100	5.8400	-1.351%	14,983,708	-14.212%
2025-06-04	6.0600	6.1900	5.8900	5.9200	-4.823%	24,250,058	-15.372%
2025-06-03	5.4600	6.2400	5.4600	6.2200	+15.829%	45,738,103	-19.453%
2025-06-02	5.4800	5.5100	5.3150	5.3700	-2.186%	24,385,978	-6.704%
2025-05-30	5.4800	5.5400	5.4600	5.4900	+0.182%	14,392,636	-8.743%
2025-05-29	5.4600	5.5200	5.4200	5.4800	+1.107%	11,182,804	-8.577%
2025-05-28	5.6000	5.6000	5.3801	5.4200	-3.387%	14,137,654	-7.565%
2025-05-27	5.6000	5.6800	5.5600	5.6100	+0.899%	8,132,116	-10.695%
2025-05-23	5.5500	5.5800	5.4400	5.5600	+1.275%	19,705,164	-9.892%
2025-05-22	5.4400	5.5200	5.4046	5.4900	+0.182%	13,319,445	-8.743%
2025-05-21	5.5900	5.6100	5.4600	5.4800	-2.491%	15,291,453	-8.577%
2025-05-20	5.6100	5.7100	5.5850	5.6200	+0.178%	12,446,398	-10.854%
2025-05-19	5.5200	5.6200	5.5200	5.6100	+0.358%	3,337,568	-10.695%
2025-05-16	5.4800	5.5900	5.4550	5.5900	+1.821%	12,254,603	-10.376%
2025-05-15	5.4800	5.5200	5.4301	5.4900	+0.919%	16,201,376	-8.743%
2025-05-14	5.5700	5.5850	5.3800	5.4400	-3.030%	13,804,130	-7.904%
2025-05-13	5.7500	5.7500	5.5750	5.6100	-1.751%	10,289,881	-10.695%
2025-05-12	5.9200	5.9500	5.7050	5.7100	-4.674%	15,224,138	-12.259%
2025-05-09	5.5750	6.0100	5.5350	5.9900	+9.707%	27,247,806	-16.361%
2025-05-08	5.4700	5.4967	5.3950	5.4600	0.000%	13,722,843	-8.242%
2025-05-07	5.4900	5.5400	5.4400	5.4600	-0.546%	15,461,516	-8.242%
2025-05-06	5.4000	5.5400	5.3782	5.4900	+2.045%	10,337,448	-8.743%
2025-05-05	5.4000	5.4200	5.3450	5.3800	-0.186%	9,426,056	-6.877%
2025-05-02	5.3100	5.4300	5.2650	5.3900	+2.277%	12,846,660	-7.050%
2025-05-01	5.3800	5.4350	5.2700	5.2700	-2.045%	10,380,675	-4.934%
2025-04-30	5.3500	5.4200	5.3000	5.3800	+0.186%	11,826,349	-6.877%
2025-04-29	5.3700	5.4000	5.3231	5.3700	+0.374%	7,771,701	-6.704%
2025-04-28	5.2900	5.3600	5.2400	5.3500	+1.326%	9,057,946	-6.355%
2025-04-25	5.2900	5.3100	5.1600	5.2800	-0.189%	9,275,946	-5.114%
2025-04-24	5.2500	5.3100	5.1900	5.2900	+0.954%	10,783,481	-5.293%
2025-04-23	5.4000	5.4200	5.2200	5.2400	-2.783%	10,393,571	-4.389%
2025-04-22	5.3600	5.4500	5.3482	5.3900	+1.316%	8,437,465	-7.050%
2025-04-21	5.4000	5.4100	5.2500	5.3200	-1.664%	11,476,675	-5.827%
2025-04-17	5.2800	5.4900	5.2800	5.4100	+2.657%	15,595,829	-7.394%
2025-04-16	5.2100	5.3100	5.1700	5.2700	+1.934%	10,112,519	-4.934%
2025-04-15	5.2200	5.2200	5.1600	5.1700	-0.577%	10,383,627	-3.095%
2025-04-14	5.0800	5.2500	5.0450	5.2000	+3.175%	17,425,030	-3.654%
2025-04-11	4.8700	5.0700	4.8500	5.0400	+3.279%	10,597,636	-0.595%