Dark

AWK
American Water Works Company, Inc
stock NYSE

At Close

May 19, 2025 3:45:43 PM EDT

143.47USD+0.638%(+0.91)763,798

143.42Bid 143.47Ask 0.05Spread

Pre-market

May 16, 2025 8:10:30 AM EDT

141.00USD-1.094%(-1.56)0

After-hours

May 16, 2025 4:00:30 PM EDT

142.56USD-0.007%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-19	142.24	143.6700	142.0000	143.47	+0.638%	763,798	0.000%
2025-05-16	140.59	143.3200	140.3500	142.56	+1.560%	1,495,102	+0.638%
2025-05-15	135.30	140.4800	134.7900	140.37	+4.895%	2,529,224	+2.208%
2025-05-14	134.13	134.3500	131.6500	133.82	-0.015%	1,994,445	+7.211%
2025-05-13	137.50	138.0600	133.2900	133.84	-3.462%	2,330,840	+7.195%
2025-05-12	144.00	145.4900	137.8600	138.64	-5.649%	2,412,499	+3.484%
2025-05-09	145.41	147.0800	144.4700	146.94	+1.059%	724,566	-2.362%
2025-05-08	147.69	148.3300	145.1300	145.40	-1.810%	1,182,448	-1.327%
2025-05-07	149.06	150.2900	148.0500	148.08	-0.751%	1,041,151	-3.113%
2025-05-06	148.33	150.5100	148.1500	149.20	+0.709%	1,124,228	-3.840%
2025-05-05	147.83	148.5600	145.8700	148.15	+0.707%	841,823	-3.159%
2025-05-02	147.44	147.6800	145.3900	147.11	+0.464%	1,115,860	-2.474%
2025-05-01	145.00	147.5550	144.4000	146.43	-0.395%	1,255,471	-2.021%
2025-04-30	146.99	147.4700	144.2550	147.01	+0.788%	1,421,336	-2.408%
2025-04-29	144.25	146.3200	143.7550	145.86	+1.102%	1,205,518	-1.639%
2025-04-28	143.77	145.1600	142.3100	144.27	+0.208%	1,408,986	-0.555%
2025-04-25	144.90	145.3250	141.9100	143.97	-1.417%	1,342,069	-0.347%
2025-04-24	147.35	147.3500	145.1900	146.04	-0.768%	1,209,512	-1.760%
2025-04-23	147.66	147.7950	144.5800	147.17	-1.400%	1,510,822	-2.514%
2025-04-22	148.29	149.7500	147.1500	149.26	+1.448%	1,071,444	-3.879%
2025-04-21	148.00	148.9650	145.8300	147.13	-0.856%	838,336	-2.488%
2025-04-17	146.57	149.5500	146.0300	148.40	+1.366%	946,071	-3.322%
2025-04-16	148.21	148.5200	146.1550	146.40	-0.327%	1,124,573	-2.001%
2025-04-15	149.66	149.6600	146.7200	146.88	-1.310%	1,471,330	-2.322%
2025-04-14	145.32	149.4400	145.3200	148.83	+1.876%	1,091,116	-3.601%
2025-04-11	143.24	146.7900	142.0600	146.09	+2.054%	1,549,082	-1.793%
2025-04-10	139.30	144.5900	138.4900	143.15	+2.986%	1,984,517	+0.224%
2025-04-09	139.53	145.3250	137.4050	139.00	-1.327%	2,990,910	+3.216%
2025-04-08	144.39	144.3900	139.2000	140.87	-1.047%	2,723,921	+1.846%
2025-04-07	145.06	147.5400	141.9700	142.36	-3.308%	3,007,658	+0.780%
2025-04-04	155.00	155.5000	146.2600	147.23	-3.113%	3,275,454	-2.554%
2025-04-03	148.92	154.0550	148.7400	151.96	+3.947%	2,764,871	-5.587%
2025-04-02	147.21	147.5032	145.4544	146.19	-0.551%	982,697	-1.861%
2025-04-01	146.84	147.7200	145.8400	147.00	-0.352%	1,186,376	-2.401%
2025-03-31	147.43	149.9900	146.8600	147.52	+0.875%	1,863,683	-2.745%
2025-03-28	144.58	147.3100	144.1800	146.24	+2.223%	1,596,786	-1.894%
2025-03-27	141.76	144.1978	141.4050	143.06	+1.368%	1,346,459	+0.287%
2025-03-26	139.33	141.6650	139.2800	141.13	+1.416%	1,289,069	+1.658%
2025-03-25	139.60	140.4800	136.9400	139.16	-0.387%	1,677,997	+3.097%
2025-03-24	140.19	142.0399	139.4100	139.70	-1.013%	1,066,225	+2.699%
2025-03-21	141.83	143.7513	139.9800	141.13	-0.480%	2,501,250	+1.658%
2025-03-20	142.51	142.8200	140.7550	141.81	-0.169%	1,369,355	+1.171%
2025-03-19	144.00	144.2250	141.1950	142.05	-1.865%	1,429,533	+1.000%
2025-03-18	144.77	145.6600	143.4500	144.75	-0.048%	1,149,383	-0.884%
2025-03-17	144.41	146.7700	143.0100	144.82	+0.346%	1,453,070	-0.932%
2025-03-14	142.11	144.7200	141.7200	144.32	+1.249%	1,351,345	-0.589%
2025-03-13	141.46	143.5800	140.0600	142.54	+1.193%	1,558,191	+0.652%
2025-03-12	141.38	142.7300	138.9200	140.86	-1.792%	1,889,186	+1.853%
2025-03-11	148.79	149.0300	143.2600	143.43	-3.938%	1,636,054	+0.028%
2025-03-10	146.18	152.0700	145.7900	149.31	+2.689%	2,996,206	-3.911%
2025-03-07	138.81	145.9850	138.6100	145.40	+5.225%	2,628,699	-1.327%
2025-03-06	138.27	138.9400	135.2500	138.18	+0.261%	1,421,081	+3.828%
2025-03-05	138.17	140.3000	137.2600	137.82	-0.991%	1,378,818	+4.100%
2025-03-04	139.67	142.0950	138.7000	139.20	-0.265%	2,352,594	+3.068%
2025-03-03	135.19	139.6400	135.1000	139.57	+2.648%	1,156,018	+2.794%
2025-02-28	136.05	137.5600	134.5600	135.97	+1.455%	2,216,401	+5.516%
2025-02-27	133.43	136.1800	133.1700	134.02	-0.770%	1,152,386	+7.051%
2025-02-26	136.50	137.8500	134.0000	135.06	-1.596%	1,122,675	+6.227%
2025-02-25	134.18	138.7300	133.0500	137.25	+2.740%	1,947,092	+4.532%
2025-02-24	132.85	135.1900	130.5750	133.59	+0.686%	1,764,349	+7.396%
2025-02-21	128.20	133.8200	128.1650	132.68	+3.116%	1,843,563	+8.132%
2025-02-20	130.00	131.8100	126.6100	128.67	+0.634%	1,807,726	+11.502%
2025-02-19	126.72	128.2000	126.4600	127.86	+0.543%	1,776,363	+12.209%
2025-02-18	124.86	127.4900	124.4600	127.17	+1.202%	1,306,605	+12.817%
2025-02-14	127.00	127.4550	125.0400	125.66	-0.954%	1,637,440	+14.173%
2025-02-13	124.85	126.9100	124.4700	126.87	+1.480%	3,256,782	+13.084%
2025-02-12	123.66	125.3200	122.9700	125.02	-0.048%	1,498,411	+14.758%
2025-02-11	122.48	125.2500	122.1900	125.08	+1.600%	1,196,470	+14.703%
2025-02-10	122.50	123.3500	121.3950	123.11	+0.506%	786,513	+16.538%
2025-02-07	122.81	123.4650	121.9000	122.49	-1.202%	746,690	+17.128%
2025-02-06	123.79	124.2200	123.0600	123.98	+0.299%	783,019	+15.720%
2025-02-05	124.73	125.0000	123.1000	123.61	-0.194%	871,865	+16.067%
2025-02-04	124.75	124.9200	123.2600	123.85	-1.519%	1,317,706	+15.842%
2025-02-03	124.34	126.4500	123.4950	125.76	+0.899%	1,042,291	+14.082%
2025-01-31	123.66	124.9600	123.3250	124.64	+0.792%	1,022,870	+15.108%
2025-01-30	125.14	125.9900	122.8900	123.66	-0.475%	1,569,033	+16.020%
2025-01-29	126.54	127.0500	123.4700	124.25	-1.646%	869,482	+15.469%
2025-01-28	128.15	128.7900	125.7000	126.33	-2.786%	1,321,001	+13.568%
2025-01-27	122.72	130.2150	122.5850	129.95	+6.840%	2,195,028	+10.404%
2025-01-24	121.50	122.4300	121.3000	121.63	-0.148%	731,697	+17.956%
2025-01-23	121.69	121.9000	120.6300	121.81	+0.107%	1,182,497	+17.782%
2025-01-22	125.96	126.8000	121.5000	121.68	-3.681%	1,193,146	+17.908%
2025-01-21	127.18	128.3900	126.0000	126.33	-0.213%	991,923	+13.568%
2025-01-17	126.07	127.4400	125.8400	126.60	+0.190%	930,822	+13.325%
2025-01-16	123.24	126.4000	122.8000	126.36	+2.291%	944,791	+13.541%
2025-01-15	124.60	125.0300	122.6600	123.53	+0.824%	960,232	+16.142%
2025-01-14	121.15	122.7350	121.0400	122.52	+1.248%	751,401	+17.099%
2025-01-13	121.37	121.8700	118.7400	121.01	-0.091%	1,377,525	+18.560%
2025-01-10	121.75	122.8300	120.9200	121.12	-1.215%	1,279,067	+18.453%
2025-01-08	120.89	122.7100	119.7100	122.61	+0.806%	858,952	+17.013%
2025-01-07	122.33	123.2400	121.2170	121.63	-0.279%	737,253	+17.956%
2025-01-06	122.94	123.0400	120.7400	121.97	-1.454%	1,022,347	+17.627%
2025-01-03	124.05	125.1200	123.6450	123.77	-0.073%	697,957	+15.917%
2025-01-02	125.61	125.7700	123.6800	123.86	-0.506%	701,915	+15.832%
2024-12-31	124.53	125.1400	123.8500	124.49	+0.201%	979,653	+15.246%
2024-12-30	124.55	124.8800	123.4100	124.24	-0.838%	777,386	+15.478%
2024-12-27	125.53	126.5700	124.7500	125.29	-0.690%	677,132	+14.510%
2024-12-26	125.16	126.6000	124.8100	126.16	+0.342%	596,858	+13.721%
2024-12-24	125.23	126.2350	124.7200	125.73	-0.198%	467,476	+14.110%
2024-12-23	125.30	126.0400	124.2001	125.98	+0.048%	910,149	+13.883%
2024-12-20	122.71	126.3099	122.7100	125.92	+1.688%	2,618,912	+13.937%
2024-12-19	123.88	125.4500	123.8300	123.83	-0.482%	1,314,972	+15.860%
2024-12-18	128.19	128.7600	124.4000	124.43	-3.677%	1,702,584	+15.302%
2024-12-17	128.26	131.1700	128.2000	129.18	+0.209%	1,079,140	+11.062%
2024-12-16	129.47	130.9400	128.7200	128.91	-0.525%	835,710	+11.295%
2024-12-13	130.23	130.5250	129.3300	129.59	-0.735%	717,933	+10.711%
2024-12-12	130.39	131.8250	129.6135	130.55	+0.161%	715,212	+9.897%
2024-12-11	130.83	131.5900	130.0100	130.34	-0.489%	773,744	+10.074%
2024-12-10	130.72	131.7899	128.7600	130.98	+0.199%	806,595	+9.536%
2024-12-09	131.97	132.8100	130.5436	130.72	-1.247%	1,126,558	+9.754%
2024-12-06	131.83	132.7800	131.1000	132.37	+0.204%	951,139	+8.386%
2024-12-05	131.21	132.5504	130.1800	132.10	+0.832%	1,021,248	+8.607%
2024-12-04	133.99	134.3300	130.4100	131.01	-2.304%	1,808,361	+9.511%
2024-12-03	136.14	136.8100	134.0800	134.10	-1.106%	1,415,760	+6.987%
2024-12-02	137.45	137.5300	135.0300	135.60	-0.979%	919,219	+5.804%
2024-11-29	137.72	138.5800	136.7700	136.94	-0.991%	541,933	+4.769%
2024-11-27	138.36	139.4900	137.9200	138.31	+0.523%	692,430	+3.731%
2024-11-26	136.76	137.6600	135.1000	137.59	+0.622%	1,273,159	+4.274%
2024-11-25	138.26	139.3700	136.3700	136.74	-0.415%	3,919,262	+4.922%
2024-11-22	138.99	139.7075	137.0300	137.31	-1.066%	1,008,412	+4.486%
2024-11-21	138.42	139.0800	136.7000	138.79	+0.653%	908,036	+3.372%
2024-11-20	138.63	139.1700	137.6000	137.89	-0.224%	1,037,928	+4.047%
2024-11-19	138.04	138.4000	136.1900	138.20	+1.119%	1,539,883	+3.813%
2024-11-18	133.47	136.8900	133.1800	136.67	+1.818%	1,334,360	+4.975%
2024-11-15	132.23	134.3800	131.7500	134.23	+1.674%	1,551,354	+6.884%
2024-11-14	132.89	133.4100	131.8900	132.02	-0.317%	943,091	+8.673%
2024-11-13	133.37	133.9700	131.7450	132.44	+0.008%	1,195,675	+8.328%
2024-11-12	133.87	133.8700	132.2300	132.43	-1.736%	909,968	+8.336%
2024-11-11	135.31	136.5400	134.5000	134.77	-0.970%	885,387	+6.455%
2024-11-08	133.75	136.3300	133.5000	136.09	+2.447%	1,013,624	+5.423%
2024-11-07	133.80	134.6300	132.6900	132.84	-0.554%	1,230,264	+8.002%
2024-11-06	133.74	135.6100	131.5150	133.58	-2.575%	2,055,614	+7.404%
2024-11-05	135.66	137.1300	134.5399	137.11	+1.338%	884,886	+4.639%
2024-11-04	136.45	136.4550	134.0000	135.30	-0.515%	1,535,563	+6.038%
2024-11-01	138.35	138.8900	135.9700	136.00	-1.528%	975,696	+5.493%
2024-10-31	137.84	139.9900	135.0000	138.11	+1.783%	1,495,964	+3.881%
2024-10-30	136.25	136.9050	135.5250	135.69	-0.081%	1,242,314	+5.734%
2024-10-29	137.52	138.1300	135.7500	135.80	-2.154%	1,011,117	+5.648%
2024-10-28	138.89	139.8950	138.1800	138.79	+0.821%	528,868	+3.372%
2024-10-25	140.26	140.2600	137.5700	137.66	-1.531%	568,596	+4.221%
2024-10-24	142.39	142.9700	139.7350	139.80	-1.632%	691,227	+2.625%
2024-10-23	141.25	142.6700	141.0700	142.12	+0.973%	1,146,553	+0.950%
2024-10-22	139.60	140.9900	138.9300	140.75	-0.213%	846,200	+1.933%
2024-10-21	141.94	142.7900	140.7000	141.05	-0.641%	544,822	+1.716%
2024-10-18	141.01	142.2000	139.0900	141.96	+0.831%	774,893	+1.064%
2024-10-17	142.28	142.5000	140.2300	140.79	-1.255%	567,712	+1.904%
2024-10-16	141.31	142.8400	141.2800	142.58	+0.977%	639,674	+0.624%
2024-10-15	140.40	142.6700	140.3150	141.20	+0.591%	807,052	+1.608%
2024-10-14	139.24	140.7200	138.9764	140.37	+1.080%	579,007	+2.208%
2024-10-11	137.00	138.9900	136.6600	138.87	+1.945%	660,312	+3.312%
2024-10-10	133.60	136.7800	133.6000	136.22	+0.029%	852,414	+5.322%
2024-10-09	136.89	137.8000	135.4950	136.18	-0.881%	832,853	+5.353%
2024-10-08	137.73	138.4348	137.1900	137.39	+0.292%	886,204	+4.425%
2024-10-07	142.05	142.0500	135.7000	136.99	-3.914%	1,652,956	+4.730%
2024-10-04	143.34	144.1400	141.7100	142.57	-1.458%	840,314	+0.631%
2024-10-03	145.88	146.2500	144.4900	144.68	-0.972%	782,802	-0.836%
2024-10-02	144.60	146.9800	144.2733	146.10	+0.295%	1,276,283	-1.800%
2024-10-01	146.47	147.2100	145.1700	145.67	-0.390%	959,989	-1.510%
2024-09-30	145.24	146.2800	143.5400	146.24	+0.904%	1,727,716	-1.894%
2024-09-27	144.35	145.6526	144.1400	144.93	+1.222%	746,000	-1.007%
2024-09-26	143.26	144.1700	142.5700	143.18	-0.652%	879,251	+0.203%
2024-09-25	145.70	146.0100	143.3900	144.12	-0.634%	1,003,955	-0.451%
2024-09-24	146.48	147.9900	144.8600	145.04	-1.694%	1,775,619	-1.082%
2024-09-23	147.89	149.1000	147.1450	147.54	+0.211%	790,058	-2.759%
2024-09-20	149.08	149.1300	145.7400	147.23	-1.241%	2,989,094	-2.554%
2024-09-19	148.22	149.2775	147.1500	149.08	+0.094%	1,153,290	-3.763%
2024-09-18	149.48	150.1600	148.1100	148.94	-0.640%	1,158,489	-3.673%
2024-09-17	149.09	150.6800	148.8300	149.90	+0.543%	1,004,600	-4.290%
2024-09-16	148.94	149.7805	148.5200	149.09	+0.648%	687,548	-3.770%
2024-09-13	147.53	148.1900	146.6000	148.13	+0.680%	709,484	-3.146%
2024-09-12	146.89	147.7300	145.4700	147.13	+0.061%	595,910	-2.488%
2024-09-11	147.75	147.9750	144.7500	147.04	-0.783%	997,197	-2.428%
2024-09-10	146.43	148.5490	145.8478	148.20	+1.500%	931,206	-3.192%
2024-09-09	144.05	146.0600	143.6200	146.01	+1.438%	802,123	-1.740%
2024-09-06	144.91	145.5600	143.5600	143.94	-0.394%	841,045	-0.327%
2024-09-05	145.08	145.3900	143.9600	144.51	+0.250%	667,128	-0.720%
2024-09-04	143.82	145.7100	142.9900	144.15	+0.467%	791,474	-0.472%
2024-09-03	142.85	145.2400	142.5200	143.48	+0.252%	892,549	-0.007%
2024-08-30	142.19	143.5150	141.0600	143.12	+0.917%	1,739,120	+0.245%
2024-08-29	141.86	142.4100	140.7300	141.82	+0.035%	789,131	+1.163%
2024-08-28	140.83	143.3350	139.8100	141.77	+1.141%	960,774	+1.199%
2024-08-27	140.51	141.7200	139.6900	140.17	-0.631%	528,194	+2.354%
2024-08-26	141.20	142.2500	140.5100	141.06	+0.456%	408,789	+1.708%
2024-08-23	140.42	141.1450	139.5454	140.42	+0.286%	496,168	+2.172%
2024-08-22	140.67	141.1500	138.8900	140.02	-0.533%	755,636	+2.464%
2024-08-21	141.09	141.3900	140.0300	140.77	-0.354%	610,100	+1.918%
2024-08-20	141.73	142.1100	140.9500	141.27	-0.212%	468,072	+1.557%
2024-08-19	141.17	142.0650	141.0700	141.57	+0.418%	434,785	+1.342%
2024-08-16	142.17	142.7000	140.6500	140.98	-0.739%	617,551	+1.766%
2024-08-15	141.29	143.0000	140.5900	142.03	+0.254%	851,404	+1.014%
2024-08-14	141.00	142.8000	140.1650	141.67	+0.198%	549,014	+1.271%
2024-08-13	142.47	142.7164	141.2100	141.39	-0.821%	859,969	+1.471%
2024-08-12	142.11	142.7800	141.0900	142.56	+0.197%	632,217	+0.638%
2024-08-09	144.85	145.0100	140.2700	142.28	-1.679%	1,026,170	+0.836%
2024-08-08	143.43	146.5900	143.1600	144.71	+0.640%	1,146,119	-0.857%
2024-08-07	143.89	146.4000	143.6300	143.79	+0.132%	769,555	-0.223%
2024-08-06	144.15	145.6500	142.9500	143.60	+0.617%	1,098,536	-0.091%
2024-08-05	148.99	149.0000	142.7000	142.72	-3.142%	1,263,220	+0.526%
2024-08-02	147.08	148.1600	144.0300	147.35	+1.972%	1,189,938	-2.633%
2024-08-01	142.99	145.4700	142.1300	144.50	+1.503%	1,069,037	-0.713%
2024-07-31	141.68	142.9900	141.3500	142.36	-0.912%	1,078,884	+0.780%
2024-07-30	141.43	143.9200	141.4300	143.67	+1.634%	804,603	-0.139%
2024-07-29	141.99	141.9950	139.9000	141.36	-0.247%	723,936	+1.493%
2024-07-26	141.09	142.3550	140.3700	141.71	+1.149%	618,028	+1.242%
2024-07-25	143.00	144.3000	139.3000	140.10	-1.615%	931,739	+2.405%
2024-07-24	141.11	143.4100	140.7400	142.40	+1.360%	968,627	+0.751%
2024-07-23	141.30	141.8100	140.2350	140.49	-0.924%	555,207	+2.121%
2024-07-22	140.91	142.2499	140.5500	141.80	+0.453%	507,031	+1.178%
2024-07-19	141.50	142.1100	140.3700	141.16	-0.134%	818,238	+1.636%
2024-07-18	141.74	144.2600	140.5230	141.35	-0.828%	815,814	+1.500%
2024-07-17	139.57	143.4600	139.0800	142.53	+2.481%	1,157,046	+0.660%
2024-07-16	137.25	139.2200	136.8150	139.08	+2.017%	624,487	+3.156%
2024-07-15	138.25	138.5600	136.2300	136.33	-1.977%	742,520	+5.237%
2024-07-12	136.95	140.7548	136.7500	139.08	+2.100%	1,159,724	+3.156%
2024-07-11	133.46	137.2200	133.2350	136.22	+3.017%	1,210,321	+5.322%
2024-07-10	131.24	132.4450	130.8600	132.23	+1.155%	660,507	+8.500%
2024-07-09	129.54	131.3100	128.8700	130.72	+0.616%	674,177	+9.754%
2024-07-08	130.35	130.8100	129.6650	129.92	-0.069%	816,596	+10.429%
2024-07-05	128.63	130.1800	127.2100	130.01	+1.602%	689,203	+10.353%
2024-07-03	128.60	129.8800	127.8450	127.96	-0.389%	393,257	+12.121%
2024-07-02	128.08	129.8000	127.8001	128.46	+0.548%	636,689	+11.685%
2024-07-01	129.48	130.9600	127.2000	127.76	-1.084%	739,950	+12.296%
2024-06-28	129.75	129.9200	128.2700	129.16	-0.085%	1,158,646	+11.079%
2024-06-27	129.30	129.4700	127.9800	129.27	-0.239%	647,402	+10.985%
2024-06-26	128.39	129.7500	128.1300	129.58	+0.162%	635,201	+10.719%
2024-06-25	132.30	132.3450	129.2200	129.37	-2.126%	738,802	+10.899%
2024-06-24	130.83	133.3500	130.6900	132.18	+1.256%	757,084	+8.541%
2024-06-21	130.28	131.6900	129.4600	130.54	+0.215%	1,851,213	+9.905%
2024-06-20	130.50	131.0000	129.4500	130.26	-0.161%	1,024,786	+10.141%
2024-06-18	128.19	130.6500	128.1300	130.47	+1.360%	1,029,482	+9.964%
2024-06-17	128.28	130.0300	127.3600	128.72	-0.449%	719,120	+11.459%
2024-06-14	128.41	129.6850	127.4400	129.30	+0.062%	921,826	+10.959%
2024-06-13	128.10	129.9300	127.1900	129.22	+0.851%	912,327	+11.028%
2024-06-12	130.57	130.8800	128.0500	128.13	+0.164%	816,747	+11.972%
2024-06-11	127.52	128.8650	127.1000	127.92	-0.498%	1,010,131	+12.156%
2024-06-10	128.00	128.8500	127.3300	128.56	+0.242%	1,151,817	+11.598%
2024-06-07	129.27	129.5600	128.1500	128.25	-1.814%	1,037,863	+11.867%
2024-06-06	131.10	132.1600	130.1315	130.62	-0.805%	627,650	+9.838%
2024-06-05	132.62	132.6200	131.1100	131.68	-0.858%	829,950	+8.954%
2024-06-04	130.77	133.1600	130.2400	132.82	+1.568%	1,108,831	+8.018%
2024-06-03	131.13	132.2200	130.0100	130.77	0.000%	1,148,144	+9.712%
2024-05-31	126.87	130.9400	126.6300	130.77	+3.556%	2,742,515	+9.712%
2024-05-30	124.58	126.3600	124.1100	126.28	+1.748%	806,884	+13.613%
2024-05-29	125.02	125.2900	123.6800	124.11	-1.687%	941,015	+15.599%
2024-05-28	128.05	128.9714	126.0200	126.24	-1.552%	1,138,732	+13.649%
2024-05-24	128.69	128.9300	127.5900	128.23	-0.288%	792,629	+11.885%
2024-05-23	132.84	132.8400	128.4010	128.60	-3.850%	971,199	+11.563%
2024-05-22	134.11	134.5900	133.1600	133.75	-0.454%	1,450,082	+7.267%
2024-05-21	133.59	134.3800	132.8200	134.36	+0.591%	664,607	+6.780%
2024-05-20	133.80	133.9800	132.4700	133.57	-0.142%	881,502	+7.412%
2024-05-17	134.14	134.1400	133.1400	133.76	-0.380%	898,464	+7.259%
2024-05-16	133.41	134.6100	133.0901	134.27	+0.389%	1,015,299	+6.852%
2024-05-15	134.75	135.1100	133.0800	133.75	+0.466%	1,236,414	+7.267%
2024-05-14	134.83	135.0000	132.8600	133.13	-0.486%	1,028,124	+7.767%
2024-05-13	135.00	135.5300	133.2800	133.78	-1.269%	800,794	+7.243%
2024-05-10	134.83	135.7100	134.4100	135.50	+0.833%	1,733,237	+5.882%
2024-05-09	132.87	134.7800	132.1800	134.38	+1.136%	1,241,716	+6.764%
2024-05-08	131.40	133.0000	131.1950	132.87	+0.797%	1,391,846	+7.978%
2024-05-07	131.30	132.4600	130.0900	131.82	+1.205%	1,540,797	+8.838%
2024-05-06	129.62	130.3900	128.2100	130.25	+1.165%	1,225,109	+10.150%
2024-05-03	127.82	128.8500	127.2150	128.75	+2.223%	1,682,299	+11.433%
2024-05-02	123.73	126.0900	122.4000	125.95	+0.663%	2,568,408	+13.910%
2024-05-01	122.12	125.8500	122.0900	125.12	+2.289%	2,015,409	+14.666%
2024-04-30	121.51	123.0975	120.9900	122.32	+0.033%	1,264,513	+17.291%
2024-04-29	121.73	122.5678	121.6700	122.28	+1.242%	1,752,953	+17.329%
2024-04-26	121.69	122.2100	120.7600	120.78	-0.633%	1,030,938	+18.786%
2024-04-25	121.37	122.3700	119.9250	121.55	+0.157%	1,387,570	+18.034%
2024-04-24	118.79	121.6600	118.1500	121.36	+1.243%	1,244,268	+18.219%
2024-04-23	119.31	120.5500	119.0200	119.87	+0.511%	1,220,118	+19.688%
2024-04-22	118.60	119.7900	117.6650	119.26	+0.624%	1,191,123	+20.300%
2024-04-19	117.94	119.3900	117.6500	118.52	+0.997%	1,826,674	+21.051%
2024-04-18	116.12	117.5700	115.0905	117.35	+1.690%	1,369,272	+22.258%
2024-04-17	113.84	115.7700	113.5300	115.40	+1.388%	1,813,173	+24.324%
2024-04-16	115.45	115.4500	113.3400	113.82	-1.862%	2,010,145	+26.050%
2024-04-15	116.72	117.4200	115.1300	115.98	-0.506%	1,788,782	+23.702%
2024-04-12	117.87	117.8700	115.9700	116.57	-1.061%	1,072,122	+23.076%
2024-04-11	119.22	119.6000	116.9000	117.82	-0.414%	1,697,256	+21.770%
2024-04-10	118.99	119.3300	117.0300	118.31	-2.905%	2,354,580	+21.266%
2024-04-09	120.78	122.2100	120.1800	121.85	+1.525%	1,492,928	+17.743%
2024-04-08	118.84	120.4600	118.6400	120.02	+1.266%	1,217,020	+19.538%
2024-04-05	119.24	120.0300	117.8500	118.52	-1.545%	1,109,007	+21.051%
2024-04-04	120.10	120.9600	119.2550	120.38	+1.219%	1,272,608	+19.181%
2024-04-03	119.19	119.7750	118.2565	118.93	-0.527%	1,101,351	+20.634%
2024-04-02	120.11	121.4700	118.8200	119.56	-0.615%	1,183,148	+19.998%
2024-04-01	122.44	122.5000	119.5400	120.30	-1.563%	913,897	+19.260%
2024-03-28	121.69	122.3750	120.4350	122.21	+0.584%	2,004,209	+17.396%
2024-03-27	118.55	121.7200	117.9700	121.50	+3.106%	1,805,146	+18.082%
2024-03-26	116.98	117.9100	116.5850	117.84	+0.598%	1,739,750	+21.750%
2024-03-25	117.89	118.4900	116.9900	117.14	-0.518%	1,082,988	+22.477%
2024-03-22	119.06	119.0600	117.3400	117.75	-0.389%	906,071	+21.843%
2024-03-21	118.98	120.1700	118.0600	118.21	+0.102%	1,025,956	+21.369%
2024-03-20	117.76	118.1600	116.7000	118.09	+0.076%	1,134,351	+21.492%
2024-03-19	117.74	118.3300	116.9300	118.00	+0.657%	1,061,055	+21.585%
2024-03-18	117.15	118.2100	116.3800	117.23	+0.077%	1,394,512	+22.383%
2024-03-15	117.02	118.4000	116.6500	117.14	-1.131%	4,764,655	+22.477%
2024-03-14	120.12	120.6450	117.4600	118.48	-1.709%	1,354,887	+21.092%
2024-03-13	118.98	121.5600	118.6600	120.54	+1.141%	1,293,502	+19.023%
2024-03-12	119.53	120.7300	118.2300	119.18	-0.956%	1,821,090	+20.381%
2024-03-11	118.06	121.0700	118.0600	120.33	+1.596%	1,574,522	+19.230%
2024-03-08	119.93	120.0000	117.8400	118.44	-0.143%	2,312,660	+21.133%
2024-03-07	119.56	120.4200	118.0800	118.61	-1.413%	2,097,369	+20.959%
2024-03-06	120.15	120.9200	119.3600	120.31	+0.880%	1,313,759	+19.250%
2024-03-05	121.87	122.4100	118.5700	119.26	-2.005%	1,479,100	+20.300%
2024-03-04	118.91	121.8750	118.8300	121.70	+1.688%	1,274,044	+17.888%
2024-03-01	118.18	120.3700	116.8514	119.68	+0.962%	1,789,503	+19.878%
2024-02-29	118.79	119.4100	117.4500	118.54	+0.534%	2,159,168	+21.031%
2024-02-28	118.22	119.2100	117.4600	117.91	-0.102%	1,443,675	+21.678%
2024-02-27	117.33	118.3200	117.0291	118.03	+0.511%	1,464,378	+21.554%
2024-02-26	118.83	118.8300	116.7000	117.43	-1.286%	1,944,049	+22.175%
2024-02-23	119.53	119.9000	118.3150	118.96	-0.602%	1,671,990	+20.604%
2024-02-22	121.43	121.6800	117.8100	119.68	-1.684%	2,401,556	+19.878%
2024-02-21	121.13	122.0000	120.4100	121.73	+0.470%	2,828,396	+17.859%
2024-02-20	122.09	123.2250	120.4900	121.16	-1.352%	2,187,466	+18.414%
2024-02-16	122.20	123.1900	120.8500	122.82	-1.159%	2,007,924	+16.813%
2024-02-15	122.32	124.3400	120.6100	124.26	+3.137%	1,749,524	+15.460%
2024-02-14	120.00	120.9700	119.2400	120.48	+0.584%	1,462,681	+19.082%
2024-02-13	121.72	122.3524	118.9800	119.78	-3.122%	1,789,739	+19.778%
2024-02-12	122.16	123.8500	121.5500	123.64	+1.178%	1,301,881	+16.038%
2024-02-09	121.42	122.6200	121.0500	122.20	+0.304%	1,231,231	+17.406%
2024-02-08	121.62	122.0100	120.5500	121.83	-0.098%	1,269,170	+17.762%
2024-02-07	122.36	123.0000	121.3650	121.95	-0.465%	1,372,673	+17.647%
2024-02-06	121.36	122.8900	120.6100	122.52	+0.823%	1,375,825	+17.099%
2024-02-05	121.95	122.5200	121.1800	121.52	-1.492%	1,205,865	+18.063%
2024-02-02	123.27	124.9600	122.2700	123.36	-1.501%	1,201,212	+16.302%
2024-02-01	123.86	125.3600	122.9200	125.24	+0.984%	1,148,411	+14.556%
2024-01-31	125.51	126.5800	123.1500	124.02	-0.305%	1,607,733	+15.683%
2024-01-30	125.03	125.4800	123.9600	124.40	-1.074%	1,056,936	+15.330%
2024-01-29	124.47	126.3500	122.3900	125.75	+2.103%	1,252,053	+14.091%
2024-01-26	124.60	124.9900	122.9400	123.16	-0.661%	748,986	+16.491%
2024-01-25	123.04	123.9900	122.2300	123.98	+1.673%	1,196,342	+15.720%
2024-01-24	127.13	127.2900	121.3800	121.94	-3.422%	1,279,615	+17.656%
2024-01-23	127.45	128.0200	125.6500	126.26	-0.473%	1,247,760	+13.631%
2024-01-22	125.42	127.6400	125.3000	126.86	+1.245%	1,137,242	+13.093%
2024-01-19	126.05	126.2500	124.4800	125.30	-0.421%	1,301,186	+14.501%
2024-01-18	127.99	128.1100	125.4100	125.83	-2.017%	1,083,265	+14.019%
2024-01-17	128.96	130.8900	127.4450	128.42	-1.526%	1,301,185	+11.719%
2024-01-16	131.41	132.7700	130.3100	130.41	-1.361%	800,833	+10.015%
2024-01-12	132.30	133.0511	131.7200	132.21	+0.517%	673,155	+8.517%
2024-01-11	133.32	133.5750	130.4500	131.53	-1.564%	878,572	+9.078%
2024-01-10	133.10	134.3000	132.7800	133.62	+0.663%	614,016	+7.372%
2024-01-09	132.30	134.8400	131.7650	132.74	-0.225%	1,201,967	+8.083%
2024-01-08	131.48	133.1400	130.7300	133.04	+0.872%	1,026,410	+7.840%
2024-01-05	131.35	132.8900	130.4100	131.89	+0.099%	862,070	+8.780%
2024-01-04	133.27	133.7000	131.4400	131.76	-1.311%	816,379	+8.887%
2024-01-03	133.20	133.9900	132.4400	133.51	0.000%	998,796	+7.460%
2024-01-02	131.19	134.0200	130.7700	133.51	+1.152%	1,132,395	+7.460%
2023-12-29	132.47	133.1000	131.4050	131.99	-0.744%	800,867	+8.698%
2023-12-28	131.22	133.2800	131.2200	132.98	+0.567%	604,409	+7.888%
2023-12-27	132.14	132.9700	131.6800	132.23	-0.030%	571,394	+8.500%
2023-12-26	131.65	132.8200	131.3500	132.27	+0.540%	515,874	+8.468%
2023-12-22	132.18	132.9500	131.1001	131.56	+0.046%	654,427	+9.053%
2023-12-21	131.52	132.4600	130.5000	131.50	+0.535%	597,652	+9.103%
2023-12-20	132.42	133.9100	130.7500	130.80	-1.372%	1,054,169	+9.687%
2023-12-19	131.26	132.6400	130.9350	132.62	+1.337%	938,531	+8.181%
2023-12-18	131.83	132.5400	130.3000	130.87	-0.668%	1,026,051	+9.628%
2023-12-15	133.13	133.8450	130.4400	131.75	-2.037%	2,258,357	+8.896%
2023-12-14	136.70	137.4300	133.7500	134.49	-0.437%	1,253,565	+6.677%
2023-12-13	131.12	135.1500	130.0000	135.08	+3.091%	1,414,890	+6.211%
2023-12-12	130.92	131.1100	130.0000	131.03	+0.245%	1,144,202	+9.494%
2023-12-11	130.37	131.3700	129.7700	130.71	-0.487%	1,037,122	+9.762%
2023-12-08	132.16	132.2100	130.9100	131.35	-0.905%	714,782	+9.227%
2023-12-07	133.04	133.4500	131.7550	132.55	-0.113%	790,896	+8.238%
2023-12-06	132.21	133.0400	131.7100	132.70	+1.005%	720,005	+8.116%
2023-12-05	132.86	133.0100	130.5900	131.38	-1.322%	814,186	+9.202%
2023-12-04	131.93	133.8200	131.7700	133.14	-0.075%	801,964	+7.759%
2023-12-01	131.57	133.4300	130.6300	133.24	+1.062%	1,063,847	+7.678%
2023-11-30	131.76	132.9100	130.8900	131.84	+0.472%	2,075,571	+8.821%
2023-11-29	131.44	132.5350	130.4850	131.22	+0.429%	960,503	+9.335%
2023-11-28	130.39	131.7450	129.9800	130.66	-0.069%	1,048,303	+9.804%
2023-11-27	131.65	132.2400	130.6000	130.75	-0.992%	1,244,936	+9.728%