Dark

AQN
Algonquin Power & Utilities Corp
stock NYSE

At Close

Jul 30, 2026 3:59:58 PM EDT

5.99USD+0.335%(+0.02)2,464,595

4.98Bid 6.88Ask 1.90Spread

Pre-market

Jul 30, 2026 9:25:30 AM EDT

6.11USD+2.407%(+0.14)800

After-hours

Jul 29, 2026 4:41:30 PM EDT

6.09USD+2.010%(+0.12)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	5.9900	6.0300	5.9400	5.9900	+0.503%	2,464,595	0.000%
2026-07-29	6.0500	6.1200	5.9350	5.9600	-1.974%	3,995,341	+0.503%
2026-07-28	6.0400	6.1900	6.0400	6.0800	+1.165%	3,814,597	-1.480%
2026-07-27	6.0900	6.1200	6.0100	6.0100	-1.475%	4,314,503	-0.333%
2026-07-24	6.0100	6.1000	5.9600	6.1000	+1.836%	6,854,753	-1.803%
2026-07-23	5.9000	6.0050	5.8850	5.9900	+0.503%	2,633,248	0.000%
2026-07-22	5.7900	5.9750	5.7900	5.9600	+3.472%	5,114,414	+0.503%
2026-07-21	5.8000	5.8100	5.7400	5.7600	-0.861%	2,493,469	+3.993%
2026-07-20	5.8400	5.8900	5.8000	5.8100	-0.514%	2,194,648	+3.098%
2026-07-17	5.9000	5.9050	5.7900	5.8400	-0.511%	3,439,534	+2.568%
2026-07-16	5.7700	5.8900	5.7600	5.8700	+1.733%	2,949,256	+2.044%
2026-07-15	5.8200	5.8500	5.7700	5.7700	-0.688%	2,903,944	+3.813%
2026-07-14	5.7500	5.8477	5.7500	5.8100	+1.573%	3,724,819	+3.098%
2026-07-13	5.6600	5.7400	5.6600	5.7200	+1.239%	2,567,593	+4.720%
2026-07-10	5.6600	5.7000	5.6200	5.6500	-0.177%	3,180,185	+6.018%
2026-07-09	5.7100	5.7550	5.6350	5.6600	-0.527%	4,683,369	+5.830%
2026-07-08	5.6000	5.7200	5.5900	5.6900	+1.426%	5,206,382	+5.272%
2026-07-07	5.6000	5.6750	5.5550	5.6100	+0.538%	6,824,598	+6.774%
2026-07-06	5.4800	5.6250	5.4600	5.5800	+1.825%	8,247,412	+7.348%
2026-07-02	5.7100	5.7500	5.4400	5.4800	+0.550%	11,247,361	+9.307%
2026-07-01	5.8600	5.8600	5.4500	5.4500	-6.997%	5,693,761	+9.908%
2026-06-30	5.9000	5.9200	5.8560	5.8600	-1.843%	3,378,912	+2.218%
2026-06-29	6.0200	6.0400	5.9450	5.9700	-0.831%	3,868,863	+0.335%
2026-06-26	5.9700	6.0400	5.9700	6.0200	+1.007%	2,389,253	-0.498%
2026-06-25	6.0000	6.0700	5.9400	5.9600	-0.334%	3,773,326	+0.503%
2026-06-24	5.9300	5.9850	5.8600	5.9800	+1.184%	3,712,643	+0.167%
2026-06-23	5.8700	5.9300	5.8400	5.9100	+0.853%	3,276,377	+1.354%
2026-06-22	5.8900	5.9350	5.8300	5.8600	-0.509%	2,462,588	+2.218%
2026-06-18	5.9200	5.9500	5.8500	5.8900	+0.341%	3,811,291	+1.698%
2026-06-17	6.0100	6.0400	5.8550	5.8700	-2.329%	3,736,101	+2.044%
2026-06-16	6.0000	6.0700	5.9900	6.0100	+0.167%	3,655,116	-0.333%
2026-06-15	5.9500	6.0100	5.9050	6.0000	+1.010%	3,496,842	-0.167%
2026-06-12	5.8900	5.9500	5.8450	5.9400	+0.849%	4,174,456	+0.842%
2026-06-11	5.9000	5.9400	5.8550	5.8900	-0.338%	5,540,875	+1.698%
2026-06-10	5.9300	5.9850	5.9000	5.9100	-0.505%	4,891,321	+1.354%
2026-06-09	5.9400	6.0100	5.9200	5.9400	+0.678%	3,988,627	+0.842%
2026-06-08	5.9700	6.0500	5.9000	5.9000	-1.830%	4,990,184	+1.525%
2026-06-05	5.9500	6.0150	5.9200	6.0100	+1.178%	4,433,403	-0.333%
2026-06-04	5.8700	5.9700	5.8100	5.9400	+2.062%	5,864,410	+0.842%
2026-06-03	5.9100	5.9500	5.8000	5.8200	-1.523%	4,003,295	+2.921%
2026-06-02	5.8000	5.9479	5.8000	5.9100	+0.853%	4,376,153	+1.354%
2026-06-01	5.8700	5.8900	5.7900	5.8600	-0.509%	6,662,448	+2.218%
2026-05-29	5.9200	5.9350	5.8700	5.8900	-0.675%	6,296,219	+1.698%
2026-05-28	5.9200	5.9900	5.9000	5.9300	0.000%	8,171,696	+1.012%
2026-05-27	6.0000	6.0350	5.9200	5.9300	-1.495%	6,167,026	+1.012%
2026-05-26	6.0000	6.0600	5.9400	6.0200	+0.838%	7,095,611	-0.498%
2026-05-22	5.9100	6.0100	5.8900	5.9700	+1.015%	4,913,423	+0.335%
2026-05-21	5.8800	5.9200	5.8525	5.9100	+0.340%	4,944,455	+1.354%
2026-05-20	5.7800	5.9200	5.7500	5.8900	+1.903%	6,404,902	+1.698%
2026-05-19	5.7500	5.7900	5.7100	5.7800	+0.347%	4,234,501	+3.633%
2026-05-18	5.7600	5.8250	5.7500	5.7600	+0.174%	2,883,594	+3.993%
2026-05-15	5.8500	5.8700	5.7150	5.7500	-2.211%	5,204,857	+4.174%
2026-05-14	5.9200	5.9700	5.8700	5.8800	-0.508%	3,260,350	+1.871%
2026-05-13	5.9400	5.9900	5.9000	5.9100	-0.672%	2,735,801	+1.354%
2026-05-12	5.9500	5.9900	5.8901	5.9500	-0.335%	5,401,692	+0.672%
2026-05-11	6.1000	6.1200	5.9400	5.9700	-1.647%	3,177,753	+0.335%
2026-05-08	6.3300	6.5500	6.0300	6.0700	-3.344%	7,607,658	-1.318%
2026-05-07	6.3100	6.3450	6.2450	6.2800	-0.790%	3,208,674	-4.618%
2026-05-06	6.3600	6.3900	6.2800	6.3300	0.000%	3,863,401	-5.371%
2026-05-05	6.3000	6.3650	6.2500	6.3300	+0.957%	3,448,082	-5.371%
2026-05-04	6.2800	6.3100	6.2200	6.2700	-0.634%	3,473,411	-4.466%
2026-05-01	6.3000	6.3600	6.2750	6.3100	+0.478%	2,247,156	-5.071%
2026-04-30	6.2100	6.3150	6.2000	6.2800	+1.948%	2,629,980	-4.618%
2026-04-29	6.2500	6.2900	6.1500	6.1600	-1.597%	2,304,342	-2.760%
2026-04-28	6.2400	6.3000	6.2200	6.2600	-0.635%	3,076,567	-4.313%
2026-04-27	6.3800	6.4100	6.2900	6.3000	-0.631%	2,785,625	-4.921%
2026-04-24	6.3200	6.3600	6.2550	6.3400	+0.475%	5,474,166	-5.521%
2026-04-23	6.2400	6.3300	6.2400	6.3100	+1.447%	2,619,566	-5.071%
2026-04-22	6.2700	6.3500	6.2100	6.2200	+0.323%	2,727,055	-3.698%
2026-04-21	6.3600	6.3600	6.2000	6.2000	-1.587%	3,255,704	-3.387%
2026-04-20	6.3700	6.4400	6.2900	6.3000	-1.254%	4,316,949	-4.921%
2026-04-17	6.4100	6.4800	6.3650	6.3800	-0.468%	2,563,085	-6.113%
2026-04-16	6.3700	6.4300	6.3550	6.4100	+0.628%	3,860,542	-6.552%
2026-04-15	6.2800	6.3851	6.2550	6.3700	+1.111%	3,415,535	-5.965%
2026-04-14	6.3500	6.3500	6.2750	6.3000	+0.159%	2,494,485	-4.921%
2026-04-13	6.3900	6.3900	6.2900	6.2900	-1.565%	4,006,841	-4.769%
2026-04-10	6.3300	6.4300	6.3300	6.3900	+1.108%	5,041,535	-6.260%
2026-04-09	6.2900	6.4200	6.2500	6.3200	+0.797%	6,901,021	-5.222%
2026-04-08	6.2700	6.2700	6.1800	6.2700	+2.117%	5,598,483	-4.466%
2026-04-07	6.1800	6.2050	6.1300	6.1400	-0.808%	3,200,171	-2.443%
2026-04-06	6.2100	6.2450	6.1700	6.1900	-0.642%	3,274,081	-3.231%
2026-04-02	6.2800	6.2900	6.1900	6.2300	0.000%	3,816,668	-3.852%
2026-04-01	6.2200	6.3500	6.2150	6.2300	+1.466%	4,806,778	-3.852%
2026-03-31	6.1300	6.1560	6.0200	6.1400	-0.325%	7,604,313	-2.443%
2026-03-30	6.2200	6.2750	6.1100	6.1600	+0.163%	6,827,262	-2.760%
2026-03-27	6.1600	6.2200	6.1100	6.1500	-0.966%	4,205,373	-2.602%
2026-03-26	6.2400	6.3050	6.1900	6.2100	-0.957%	3,984,864	-3.543%
2026-03-25	6.4000	6.4095	6.2650	6.2700	-0.318%	5,063,360	-4.466%
2026-03-24	6.2200	6.3500	6.2000	6.2900	+0.479%	4,757,175	-4.769%
2026-03-23	6.2800	6.3400	6.1450	6.2600	0.000%	4,333,273	-4.313%
2026-03-20	6.4500	6.4650	6.1600	6.2600	-2.795%	13,504,989	-4.313%
2026-03-19	6.4100	6.5000	6.3700	6.4400	0.000%	5,574,259	-6.988%
2026-03-18	6.5200	6.5400	6.4200	6.4400	-1.679%	3,191,147	-6.988%
2026-03-17	6.4400	6.6350	6.4350	6.5500	+2.025%	4,772,668	-8.550%
2026-03-16	6.4100	6.4450	6.3250	6.4200	+1.422%	3,250,737	-6.698%
2026-03-13	6.3500	6.4500	6.3000	6.3300	+0.636%	4,698,532	-5.371%
2026-03-12	6.2600	6.3869	6.2600	6.2900	+0.159%	4,135,512	-4.769%
2026-03-11	6.1500	6.2900	6.1150	6.2800	+1.783%	4,385,451	-4.618%
2026-03-10	6.1800	6.2550	6.1100	6.1700	-0.323%	4,549,580	-2.917%
2026-03-09	6.0700	6.2600	6.0200	6.1900	+1.809%	4,622,978	-3.231%
2026-03-06	6.5000	6.5200	5.9450	6.0800	-11.628%	12,495,111	-1.480%
2026-03-05	6.9300	6.9450	6.8050	6.8800	-1.291%	4,197,756	-12.936%
2026-03-04	6.9600	6.9950	6.8700	6.9700	+0.432%	3,335,546	-14.060%
2026-03-03	6.8600	6.9750	6.7350	6.9400	-0.287%	5,484,598	-13.689%
2026-03-02	6.9000	7.0050	6.8500	6.9600	-0.287%	4,310,864	-13.937%
2026-02-27	6.9500	7.1050	6.9100	6.9800	+1.453%	4,982,068	-14.183%
2026-02-26	6.8500	6.9595	6.7750	6.8800	+0.585%	3,911,992	-12.936%
2026-02-25	6.8000	6.8500	6.7500	6.8400	+0.588%	3,995,493	-12.427%
2026-02-24	6.7800	6.8150	6.7200	6.8000	+0.741%	3,326,119	-11.912%
2026-02-23	6.7000	6.7550	6.6900	6.7500	+0.746%	2,591,130	-11.259%
2026-02-20	6.7600	6.7600	6.6550	6.7000	-0.446%	5,164,482	-10.597%
2026-02-19	6.7400	6.7700	6.6950	6.7300	+0.448%	2,677,056	-10.996%
2026-02-18	6.7800	6.7800	6.6650	6.7000	-0.888%	3,392,855	-10.597%
2026-02-17	6.8200	6.8600	6.7500	6.7600	-0.734%	4,079,487	-11.391%
2026-02-13	6.6500	6.8400	6.6500	6.8100	+2.406%	5,093,834	-12.041%
2026-02-12	6.6100	6.6786	6.5800	6.6500	+0.605%	7,282,385	-9.925%
2026-02-11	6.6200	6.6600	6.5650	6.6100	-0.151%	6,602,640	-9.380%
2026-02-10	6.4900	6.6600	6.4900	6.6200	+2.003%	5,735,087	-9.517%
2026-02-09	6.5000	6.5300	6.4400	6.4900	0.000%	2,895,829	-7.704%
2026-02-06	6.5800	6.6300	6.4600	6.4900	-0.613%	4,152,594	-7.704%
2026-02-05	6.5400	6.6300	6.4800	6.5300	-0.153%	4,416,262	-8.270%
2026-02-04	6.5600	6.6000	6.4745	6.5400	0.000%	5,083,439	-8.410%
2026-02-03	6.5200	6.5950	6.4850	6.5400	+0.461%	3,554,810	-8.410%
2026-02-02	6.5400	6.5700	6.4200	6.5100	-0.611%	7,360,022	-7.988%
2026-01-30	6.5000	6.5700	6.4300	6.5500	+1.236%	6,848,135	-8.550%
2026-01-29	6.5800	6.6440	6.4500	6.4700	-1.672%	4,956,858	-7.419%
2026-01-28	6.6400	6.6800	6.5510	6.5800	-0.754%	4,265,199	-8.967%
2026-01-27	6.4800	6.6500	6.4450	6.6300	+2.950%	5,092,488	-9.653%
2026-01-26	6.3900	6.4600	6.3800	6.4400	+0.940%	4,090,771	-6.988%
2026-01-23	6.4200	6.4200	6.3500	6.3800	-0.313%	5,106,886	-6.113%
2026-01-22	6.4300	6.5200	6.3800	6.4000	-0.156%	4,230,174	-6.406%
2026-01-21	6.5500	6.6050	6.3900	6.4100	-1.687%	6,673,305	-6.552%
2026-01-20	6.4700	6.5500	6.4300	6.5200	+0.773%	5,189,146	-8.129%
2026-01-16	6.4400	6.4800	6.3734	6.4700	+0.466%	3,106,633	-7.419%
2026-01-15	6.4100	6.4900	6.3750	6.4400	+0.468%	2,807,250	-6.988%
2026-01-14	6.3600	6.4300	6.3400	6.4100	+1.104%	3,929,900	-6.552%
2026-01-13	6.3500	6.3900	6.3000	6.3400	-0.471%	3,279,054	-5.521%
2026-01-12	6.4000	6.4650	6.3400	6.3700	-0.313%	4,030,566	-5.965%
2026-01-09	6.2700	6.4000	6.2450	6.3900	+2.404%	6,509,038	-6.260%
2026-01-08	6.4000	6.4900	6.2000	6.2400	-2.652%	6,446,019	-4.006%
2026-01-07	6.3100	6.6200	6.2900	6.4100	+3.221%	12,299,884	-6.552%
2026-01-06	6.1600	6.2254	6.1100	6.2100	+1.637%	4,389,502	-3.543%
2026-01-05	6.1200	6.1350	6.0400	6.1100	-0.163%	4,782,612	-1.964%
2026-01-02	6.1500	6.2000	6.1100	6.1200	-0.488%	5,214,268	-2.124%
2025-12-31	6.1600	6.1900	6.1300	6.1500	-1.125%	2,375,367	-2.602%
2025-12-30	6.2700	6.3200	6.2100	6.2200	-0.639%	3,966,931	-3.698%
2025-12-29	6.1600	6.3100	6.1600	6.2600	+1.131%	3,796,392	-4.313%
2025-12-26	6.2200	6.2400	6.1700	6.1900	-0.642%	1,573,277	-3.231%
2025-12-24	6.2400	6.2600	6.2150	6.2300	0.000%	1,645,025	-3.852%
2025-12-23	6.1900	6.2800	6.1800	6.2300	+0.809%	3,615,300	-3.852%
2025-12-22	6.1500	6.1900	6.0400	6.1800	+0.325%	6,789,996	-3.074%
2025-12-19	6.2700	6.3400	6.1200	6.1600	-1.754%	6,510,575	-2.760%
2025-12-18	6.1000	6.2800	6.0700	6.2700	+2.956%	7,228,079	-4.466%
2025-12-17	6.1600	6.1800	6.0600	6.0900	-1.136%	6,154,408	-1.642%
2025-12-16	6.0200	6.2100	5.9980	6.1600	+3.529%	5,976,798	-2.760%
2025-12-15	5.9200	5.9700	5.8950	5.9500	+1.190%	5,006,251	+0.672%
2025-12-12	5.8900	5.9250	5.8400	5.8800	+0.341%	4,524,945	+1.871%
2025-12-11	5.8200	5.9200	5.8200	5.8600	+1.034%	5,320,522	+2.218%
2025-12-10	5.8000	5.8250	5.7600	5.8000	+0.694%	6,634,657	+3.276%
2025-12-09	5.7900	5.8200	5.7600	5.7600	-0.173%	2,439,488	+3.993%
2025-12-08	5.8400	5.8400	5.7400	5.7700	-1.536%	4,427,798	+3.813%
2025-12-05	5.8300	5.8900	5.8250	5.8600	+0.171%	3,650,246	+2.218%
2025-12-04	5.9300	5.9400	5.8300	5.8500	-1.015%	3,842,751	+2.393%
2025-12-03	6.0100	6.0210	5.8950	5.9100	-1.171%	3,343,088	+1.354%
2025-12-02	6.1100	6.1100	5.9800	5.9800	-1.320%	2,865,174	+0.167%
2025-12-01	6.1100	6.1350	6.0400	6.0600	-1.623%	2,551,426	-1.155%
2025-11-28	6.1300	6.1700	6.1035	6.1600	+0.326%	1,290,000	-2.760%
2025-11-26	6.0900	6.1700	6.0800	6.1400	+0.987%	2,896,902	-2.443%
2025-11-25	5.9900	6.0900	5.9500	6.0800	+2.013%	4,705,417	-1.480%
2025-11-24	5.9600	6.0000	5.8800	5.9600	0.000%	4,000,059	+0.503%
2025-11-21	5.9700	5.9950	5.8850	5.9600	+0.506%	4,212,745	+0.503%
2025-11-20	5.9800	6.0290	5.9200	5.9300	-0.336%	4,547,213	+1.012%
2025-11-19	6.0600	6.0600	5.9109	5.9500	-1.163%	4,116,776	+0.672%
2025-11-18	5.9900	6.0600	5.9550	6.0200	+0.333%	4,843,837	-0.498%
2025-11-17	6.1300	6.1300	5.9600	6.0000	-1.153%	3,438,238	-0.167%
2025-11-14	6.1000	6.1600	6.0700	6.0700	-1.301%	6,204,089	-1.318%
2025-11-13	6.1300	6.2300	6.0800	6.1500	-0.162%	6,166,049	-2.602%
2025-11-12	6.2100	6.2250	6.1400	6.1600	-0.805%	5,789,063	-2.760%
2025-11-11	6.3200	6.3950	6.1800	6.2100	-1.741%	6,166,935	-3.543%
2025-11-10	6.2700	6.3300	6.1750	6.3200	+1.282%	12,728,262	-5.222%
2025-11-07	5.9050	6.4800	5.9050	6.2400	+9.091%	17,267,176	-4.006%
2025-11-06	5.5900	5.7400	5.5800	5.7200	+2.326%	8,489,065	+4.720%
2025-11-05	5.5600	5.6000	5.5200	5.5900	+1.268%	3,661,318	+7.156%
2025-11-04	5.5400	5.5500	5.5000	5.5200	-0.719%	2,992,130	+8.514%
2025-11-03	5.5600	5.5900	5.4550	5.5600	-0.358%	3,950,389	+7.734%
2025-10-31	5.5500	5.6200	5.5175	5.5800	+0.180%	4,371,826	+7.348%
2025-10-30	5.6500	5.6500	5.5600	5.5700	-1.066%	3,318,944	+7.540%
2025-10-29	5.7700	5.7900	5.6135	5.6300	-2.087%	4,190,124	+6.394%
2025-10-28	5.6800	5.8400	5.6800	5.7500	+0.524%	4,586,135	+4.174%
2025-10-27	5.7600	5.7900	5.6700	5.7200	-0.694%	2,717,170	+4.720%
2025-10-24	5.8500	5.8500	5.7450	5.7600	-0.690%	3,910,335	+3.993%
2025-10-23	5.9200	5.9400	5.7800	5.8000	-1.695%	5,183,035	+3.276%
2025-10-22	5.9500	5.9600	5.8900	5.9000	-0.840%	4,046,299	+1.525%
2025-10-21	6.0500	6.0700	5.9500	5.9500	-1.653%	4,527,851	+0.672%
2025-10-20	6.0000	6.0700	5.9744	6.0500	+1.171%	3,924,627	-0.992%
2025-10-17	5.9400	5.9800	5.8800	5.9800	+0.504%	5,297,734	+0.167%
2025-10-16	5.9600	6.0100	5.9100	5.9500	0.000%	4,420,769	+0.672%
2025-10-15	5.8600	5.9600	5.8600	5.9500	+1.536%	5,763,079	+0.672%
2025-10-14	5.8100	5.9000	5.7804	5.8600	+0.515%	5,923,202	+2.218%
2025-10-13	5.7900	5.8400	5.7800	5.8300	+0.691%	1,458,297	+2.744%
2025-10-10	5.8300	5.8500	5.7800	5.7900	-0.172%	4,832,427	+3.454%
2025-10-09	5.9000	5.9700	5.7950	5.8000	-1.528%	5,286,629	+3.276%
2025-10-08	5.8200	5.8900	5.7900	5.8900	+1.727%	5,787,505	+1.698%
2025-10-07	5.7900	5.8300	5.7600	5.7900	0.000%	4,968,583	+3.454%
2025-10-06	5.8000	5.8400	5.7350	5.7900	+0.347%	6,948,316	+3.454%
2025-10-03	5.7300	5.8300	5.7300	5.7700	+0.698%	5,686,162	+3.813%
2025-10-02	5.6900	5.7350	5.6600	5.7300	+0.350%	6,530,762	+4.538%
2025-10-01	5.4300	5.7700	5.4300	5.7100	+6.331%	10,724,955	+4.904%
2025-09-30	5.3400	5.4000	5.3300	5.3700	-0.556%	3,162,223	+11.546%
2025-09-29	5.4000	5.4300	5.3200	5.4000	+0.186%	4,700,412	+10.926%
2025-09-26	5.4000	5.4500	5.3600	5.3900	+0.372%	4,578,562	+11.132%
2025-09-25	5.4300	5.4300	5.3700	5.3700	-0.739%	5,291,201	+11.546%
2025-09-24	5.4500	5.4500	5.4000	5.4100	-0.551%	4,043,820	+10.721%
2025-09-23	5.4500	5.4700	5.4200	5.4400	0.000%	4,267,811	+10.110%
2025-09-22	5.4600	5.4700	5.4300	5.4400	-0.730%	4,001,937	+10.110%
2025-09-19	5.5000	5.5500	5.4500	5.4800	0.000%	7,217,629	+9.307%
2025-09-18	5.5000	5.5200	5.4400	5.4800	-0.544%	4,055,040	+9.307%
2025-09-17	5.5400	5.5650	5.5000	5.5100	0.000%	3,046,236	+8.711%
2025-09-16	5.5800	5.5850	5.5100	5.5100	-1.431%	3,622,308	+8.711%
2025-09-15	5.6200	5.6300	5.5600	5.5900	-0.179%	4,223,147	+7.156%
2025-09-12	5.6500	5.6500	5.5500	5.6000	-0.178%	3,085,727	+6.964%
2025-09-11	5.5800	5.6259	5.5700	5.6100	+0.179%	3,295,686	+6.774%
2025-09-10	5.6400	5.6400	5.5800	5.6000	-0.178%	1,988,466	+6.964%
2025-09-09	5.6300	5.6500	5.5950	5.6100	-0.355%	2,955,881	+6.774%
2025-09-08	5.6800	5.6900	5.6100	5.6300	-0.705%	4,140,385	+6.394%
2025-09-05	5.7000	5.7000	5.6600	5.6700	+0.532%	3,675,024	+5.644%
2025-09-04	5.6400	5.6800	5.5900	5.6400	+0.178%	3,680,085	+6.206%
2025-09-03	5.6400	5.6700	5.6000	5.6300	-0.354%	3,652,740	+6.394%
2025-09-02	5.7500	5.7700	5.6400	5.6500	-2.586%	3,843,153	+6.018%
2025-08-29	5.8000	5.8500	5.7950	5.8000	0.000%	2,660,541	+3.276%
2025-08-28	5.8200	5.8400	5.7800	5.8000	-0.172%	3,704,359	+3.276%
2025-08-27	5.7700	5.8500	5.7450	5.8100	+0.693%	4,280,963	+3.098%
2025-08-26	5.7700	5.7700	5.6900	5.7700	0.000%	4,701,122	+3.813%
2025-08-25	5.8000	5.8300	5.7300	5.7700	-0.859%	4,533,384	+3.813%
2025-08-22	5.8400	5.8650	5.7960	5.8200	+0.345%	4,955,798	+2.921%
2025-08-21	5.8100	5.8700	5.7800	5.8000	-0.344%	4,576,091	+3.276%
2025-08-20	5.8000	5.8500	5.7735	5.8200	+0.345%	5,449,824	+2.921%
2025-08-19	5.8100	5.8400	5.7800	5.8000	-0.172%	3,391,146	+3.276%
2025-08-18	5.8100	5.8500	5.7900	5.8100	-0.343%	3,663,227	+3.098%
2025-08-15	5.8700	5.8800	5.8150	5.8300	-0.681%	3,596,746	+2.744%
2025-08-14	5.7900	5.9366	5.7900	5.8700	+0.859%	7,794,932	+2.044%
2025-08-13	5.7700	5.8400	5.7450	5.8200	+1.042%	7,882,833	+2.921%
2025-08-12	5.7300	5.8100	5.6800	5.7600	+1.408%	6,895,458	+3.993%
2025-08-11	5.6700	5.7700	5.6700	5.6800	-0.176%	5,073,490	+5.458%
2025-08-08	5.8300	5.9300	5.6700	5.6900	-3.885%	7,100,835	+5.272%
2025-08-07	5.8900	5.9950	5.8800	5.9200	+0.339%	11,091,239	+1.182%
2025-08-06	5.9800	5.9900	5.8400	5.9000	-0.506%	9,604,415	+1.525%
2025-08-05	5.9800	6.0800	5.8850	5.9300	-1.167%	17,174,904	+1.012%
2025-08-04	5.9500	6.0300	5.9300	6.0000	+1.695%	2,757,617	-0.167%
2025-08-01	5.9050	5.9500	5.8250	5.9000	0.000%	7,273,237	+1.525%
2025-07-31	5.9300	6.0100	5.8100	5.9000	-1.007%	7,495,071	+1.525%
2025-07-30	5.9300	6.0300	5.9300	5.9600	+0.337%	8,456,209	+0.503%
2025-07-29	5.9500	5.9600	5.8950	5.9400	+0.508%	4,099,944	+0.842%
2025-07-28	5.9700	6.0000	5.9000	5.9100	-1.500%	4,972,192	+1.354%
2025-07-25	6.0200	6.0300	5.9600	6.0000	-0.332%	4,205,783	-0.167%
2025-07-24	6.0600	6.1100	6.0150	6.0200	-1.149%	4,810,850	-0.498%
2025-07-23	6.1000	6.1450	6.0100	6.0900	-0.327%	4,931,121	-1.642%
2025-07-22	6.0600	6.1400	6.0600	6.1100	+0.992%	4,631,715	-1.964%
2025-07-21	5.9700	6.0500	5.9100	6.0500	+2.024%	4,767,008	-0.992%
2025-07-18	5.9000	5.9900	5.9000	5.9300	+1.022%	4,791,818	+1.012%
2025-07-17	5.8800	5.9000	5.8400	5.8700	-0.170%	3,936,008	+2.044%
2025-07-16	5.8400	5.8900	5.8200	5.8800	+0.858%	5,623,860	+1.871%
2025-07-15	5.8600	5.8800	5.8100	5.8300	-0.342%	4,998,704	+2.744%
2025-07-14	5.8200	5.9200	5.8150	5.8500	+0.515%	6,167,569	+2.393%
2025-07-11	5.8000	5.8600	5.7650	5.8200	-0.513%	5,035,771	+2.921%
2025-07-10	5.7500	5.8700	5.7300	5.8500	+1.036%	7,233,858	+2.393%
2025-07-09	5.8000	5.8100	5.7300	5.7900	+0.696%	6,492,577	+3.454%
2025-07-08	5.6500	5.7700	5.6400	5.7500	+0.524%	6,819,093	+4.174%
2025-07-07	5.7800	5.8100	5.7000	5.7200	-1.209%	7,998,213	+4.720%
2025-07-03	5.6800	5.8100	5.6800	5.7900	+1.579%	5,348,013	+3.454%
2025-07-02	5.7500	5.7700	5.6600	5.7000	-1.042%	9,730,385	+5.088%
2025-07-01	5.7500	5.8000	5.7100	5.7600	+0.524%	3,847,042	+3.993%
2025-06-30	5.6600	5.7500	5.6300	5.7300	0.000%	6,897,705	+4.538%
2025-06-27	5.7400	5.7800	5.6800	5.7300	+0.175%	9,996,103	+4.538%
2025-06-26	5.7000	5.7400	5.6700	5.7200	+0.882%	7,917,069	+4.720%
2025-06-25	5.7100	5.7100	5.6300	5.6700	-1.220%	16,250,756	+5.644%
2025-06-24	5.7600	5.7900	5.7000	5.7400	-0.692%	14,770,217	+4.355%
2025-06-23	5.7400	5.7850	5.6850	5.7800	+1.049%	10,005,131	+3.633%
2025-06-20	5.7900	5.7900	5.6600	5.7200	-0.522%	11,073,415	+4.720%
2025-06-18	5.7800	5.7900	5.7400	5.7500	-0.519%	9,725,472	+4.174%
2025-06-17	5.8500	5.8500	5.7250	5.7800	-1.027%	8,538,804	+3.633%
2025-06-16	5.8600	5.9200	5.8000	5.8400	-0.341%	9,944,438	+2.568%
2025-06-13	5.8600	5.9100	5.8400	5.8600	-0.846%	6,728,370	+2.218%
2025-06-12	5.9000	5.9400	5.8800	5.9100	+0.510%	5,881,262	+1.354%
2025-06-11	5.8900	5.9200	5.8300	5.8800	+0.858%	7,140,857	+1.871%
2025-06-10	5.8400	5.8700	5.7735	5.8300	+0.691%	12,197,596	+2.744%
2025-06-09	5.8500	5.8800	5.7900	5.7900	-1.026%	10,841,982	+3.454%
2025-06-06	5.8500	5.8700	5.7700	5.8500	+0.171%	13,506,813	+2.393%
2025-06-05	5.9400	5.9500	5.8100	5.8400	-1.351%	14,983,708	+2.568%
2025-06-04	6.0600	6.1900	5.8900	5.9200	-4.823%	24,250,058	+1.182%
2025-06-03	5.4600	6.2400	5.4600	6.2200	+15.829%	45,738,103	-3.698%
2025-06-02	5.4800	5.5100	5.3150	5.3700	-2.186%	24,385,978	+11.546%
2025-05-30	5.4800	5.5400	5.4600	5.4900	+0.182%	14,392,636	+9.107%
2025-05-29	5.4600	5.5200	5.4200	5.4800	+1.107%	11,182,804	+9.307%
2025-05-28	5.6000	5.6000	5.3801	5.4200	-3.387%	14,137,654	+10.517%
2025-05-27	5.6000	5.6800	5.5600	5.6100	+0.899%	8,132,116	+6.774%
2025-05-23	5.5500	5.5800	5.4400	5.5600	+1.275%	19,705,164	+7.734%
2025-05-22	5.4400	5.5200	5.4046	5.4900	+0.182%	13,319,445	+9.107%
2025-05-21	5.5900	5.6100	5.4600	5.4800	-2.491%	15,291,453	+9.307%
2025-05-20	5.6100	5.7100	5.5850	5.6200	+0.178%	12,446,398	+6.584%
2025-05-19	5.5200	5.6200	5.5200	5.6100	+0.358%	3,337,568	+6.774%
2025-05-16	5.4800	5.5900	5.4550	5.5900	+1.821%	12,254,603	+7.156%
2025-05-15	5.4800	5.5200	5.4301	5.4900	+0.919%	16,201,376	+9.107%
2025-05-14	5.5700	5.5850	5.3800	5.4400	-3.030%	13,804,130	+10.110%
2025-05-13	5.7500	5.7500	5.5750	5.6100	-1.751%	10,289,881	+6.774%
2025-05-12	5.9200	5.9500	5.7050	5.7100	-4.674%	15,224,138	+4.904%
2025-05-09	5.5750	6.0100	5.5350	5.9900	+9.707%	27,247,806	0.000%
2025-05-08	5.4700	5.4967	5.3950	5.4600	0.000%	13,722,843	+9.707%
2025-05-07	5.4900	5.5400	5.4400	5.4600	-0.546%	15,461,516	+9.707%
2025-05-06	5.4000	5.5400	5.3782	5.4900	+2.045%	10,337,448	+9.107%
2025-05-05	5.4000	5.4200	5.3450	5.3800	-0.186%	9,426,056	+11.338%
2025-05-02	5.3100	5.4300	5.2650	5.3900	+2.277%	12,846,660	+11.132%
2025-05-01	5.3800	5.4350	5.2700	5.2700	-2.045%	10,380,675	+13.662%
2025-04-30	5.3500	5.4200	5.3000	5.3800	+0.186%	11,826,349	+11.338%
2025-04-29	5.3700	5.4000	5.3231	5.3700	+0.374%	7,771,701	+11.546%
2025-04-28	5.2900	5.3600	5.2400	5.3500	+1.326%	9,057,946	+11.963%
2025-04-25	5.2900	5.3100	5.1600	5.2800	-0.189%	9,275,946	+13.447%
2025-04-24	5.2500	5.3100	5.1900	5.2900	+0.954%	10,783,481	+13.233%
2025-04-23	5.4000	5.4200	5.2200	5.2400	-2.783%	10,393,571	+14.313%
2025-04-22	5.3600	5.4500	5.3482	5.3900	+1.316%	8,437,465	+11.132%
2025-04-21	5.4000	5.4100	5.2500	5.3200	-1.664%	11,476,675	+12.594%
2025-04-17	5.2800	5.4900	5.2800	5.4100	+2.657%	15,595,829	+10.721%
2025-04-16	5.2100	5.3100	5.1700	5.2700	+1.934%	10,112,519	+13.662%
2025-04-15	5.2200	5.2200	5.1600	5.1700	-0.577%	10,383,627	+15.861%
2025-04-14	5.0800	5.2500	5.0450	5.2000	+3.175%	17,425,030	+15.192%
2025-04-11	4.8700	5.0700	4.8500	5.0400	+3.279%	10,597,636	+18.849%
2025-04-10	4.8800	4.9700	4.7800	4.8800	-0.611%	21,398,716	+22.746%
2025-04-09	4.5000	4.9500	4.4547	4.9100	+7.675%	25,924,372	+21.996%
2025-04-08	4.7800	4.8400	4.5100	4.5600	-2.979%	16,256,083	+31.360%
2025-04-07	4.6300	4.9200	4.5700	4.7000	-3.093%	15,464,532	+27.447%
2025-04-04	5.0600	5.0600	4.8100	4.8500	-4.902%	20,289,284	+23.505%
2025-04-03	5.2500	5.3400	5.0800	5.1000	-2.299%	13,510,149	+17.451%
2025-04-02	5.1100	5.2300	5.0750	5.2200	+1.556%	7,268,367	+14.751%
2025-04-01	5.1600	5.1600	5.0600	5.1400	0.000%	9,125,457	+16.537%
2025-03-31	5.1100	5.1900	5.0800	5.1400	-0.963%	9,315,686	+16.537%
2025-03-28	5.2000	5.2600	5.1650	5.1900	+0.387%	8,020,128	+15.414%
2025-03-27	5.1800	5.2400	5.1350	5.1700	+0.194%	7,593,638	+15.861%
2025-03-26	5.1200	5.2250	5.1150	5.1600	+0.978%	6,843,612	+16.085%
2025-03-25	5.1700	5.1900	5.1050	5.1100	-0.777%	10,674,328	+17.221%
2025-03-24	5.1200	5.1750	5.1150	5.1500	+0.783%	7,569,360	+16.311%
2025-03-21	5.1100	5.1400	5.0650	5.1100	-0.584%	10,766,324	+17.221%
2025-03-20	5.1500	5.1500	5.0800	5.1400	-0.194%	9,120,204	+16.537%
2025-03-19	5.1200	5.1500	5.0900	5.1500	+0.586%	8,188,426	+16.311%
2025-03-18	5.1100	5.1450	5.0800	5.1200	+0.196%	6,406,615	+16.992%
2025-03-17	5.0900	5.1600	5.0600	5.1100	+0.789%	13,415,128	+17.221%
2025-03-14	4.9200	5.0850	4.8700	5.0700	+3.469%	10,837,048	+18.146%
2025-03-13	4.8300	4.9600	4.8300	4.9000	+1.449%	10,458,492	+22.245%
2025-03-12	4.7000	4.9000	4.6350	4.8300	+2.548%	17,575,522	+24.017%
2025-03-11	4.9100	4.9100	4.6600	4.7100	-3.681%	16,038,923	+27.176%
2025-03-10	4.7500	5.0900	4.7300	4.8900	+1.875%	12,197,196	+22.495%
2025-03-07	4.6050	4.8000	4.2900	4.8000	+0.209%	30,371,716	+24.792%
2025-03-06	4.8100	4.8250	4.7200	4.7900	-0.622%	21,821,664	+25.052%
2025-03-05	4.7700	4.8600	4.7600	4.8200	+1.048%	9,925,538	+24.274%
2025-03-04	4.7500	4.8200	4.6900	4.7700	+0.421%	13,730,848	+25.577%
2025-03-03	4.7700	4.8600	4.7300	4.7500	-0.628%	10,012,772	+26.105%
2025-02-28	4.7900	4.8500	4.7300	4.7800	+0.420%	10,067,678	+25.314%
2025-02-27	4.8600	4.9200	4.7500	4.7600	-3.448%	13,546,928	+25.840%
2025-02-26	4.9400	4.9900	4.9200	4.9300	-0.202%	15,194,157	+21.501%
2025-02-25	4.8900	4.9700	4.8700	4.9400	+1.437%	16,413,281	+21.255%
2025-02-24	4.9600	4.9800	4.8700	4.8700	-1.815%	8,419,858	+22.998%
2025-02-21	5.0000	5.0600	4.9200	4.9600	-0.800%	10,046,734	+20.766%
2025-02-20	4.9700	5.0400	4.8950	5.0000	+1.010%	10,314,325	+19.800%
2025-02-19	4.8700	5.0200	4.8600	4.9500	+1.643%	13,085,988	+21.010%
2025-02-18	4.8400	4.9000	4.8200	4.8700	+0.620%	8,670,424	+22.998%
2025-02-14	4.8300	4.8950	4.7500	4.8400	+0.833%	11,276,128	+23.760%
2025-02-13	4.7400	4.8450	4.7100	4.8000	+1.911%	8,912,106	+24.792%
2025-02-12	4.5200	4.7300	4.5100	4.7100	+2.391%	10,636,830	+27.176%
2025-02-11	4.5200	4.6200	4.4850	4.6000	+0.656%	4,942,870	+30.217%
2025-02-10	4.4700	4.5900	4.4050	4.5700	+2.697%	6,155,628	+31.072%
2025-02-07	4.5100	4.5100	4.4200	4.4500	-1.111%	7,807,455	+34.607%