Dark

AWK
American Water Works Company, Inc
stock NYSE

At Close

Jul 2, 2026 3:59:59 PM EDT

136.86USD+3.847%(+5.07)3,269,338

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 1, 2026 9:12:30 AM EDT

131.99USD+0.152%(+0.20)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

136.86USD0.000%(0.00)593,373

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	133.0300	136.9300	132.0700	136.8600	+3.847%	3,269,338	0.000%
2026-07-01	131.6000	133.4300	130.9900	131.7900	+0.160%	2,461,968	+3.847%
2026-06-30	132.3000	133.4400	130.9200	131.5800	-0.694%	2,817,914	+4.013%
2026-06-29	131.3600	133.1350	130.7800	132.5000	-0.136%	2,170,839	+3.291%
2026-06-26	131.3000	132.6800	129.7000	132.6800	+2.062%	3,539,126	+3.150%
2026-06-25	130.5000	131.3900	128.6200	130.0000	+0.278%	2,228,510	+5.277%
2026-06-24	127.9400	129.8600	126.3701	129.6400	+2.401%	1,927,244	+5.569%
2026-06-23	126.7500	127.2400	125.6900	126.6000	+1.345%	1,558,316	+8.104%
2026-06-22	125.3300	127.7000	124.6450	124.9200	-0.120%	2,457,025	+9.558%
2026-06-18	125.7000	127.5500	124.5300	125.0700	-0.271%	4,992,264	+9.427%
2026-06-17	127.7500	128.5400	124.4800	125.4100	-2.382%	2,334,297	+9.130%
2026-06-16	127.5600	128.7400	126.8900	128.4700	+1.261%	2,555,331	+6.531%
2026-06-15	123.8000	127.9400	123.3300	126.8700	+0.443%	3,111,831	+7.874%
2026-06-12	124.7400	126.5400	124.1901	126.3100	+1.495%	2,379,805	+8.352%
2026-06-11	125.7900	127.1999	124.0700	124.4500	-1.589%	2,119,563	+9.972%
2026-06-10	126.9500	128.0400	125.6000	126.4600	+0.741%	1,651,380	+8.224%
2026-06-09	122.5000	126.7250	122.0050	125.5300	+2.482%	1,586,694	+9.026%
2026-06-08	123.5600	124.6950	122.2700	122.4900	-1.591%	1,327,952	+11.732%
2026-06-05	123.3400	126.7000	122.6243	124.4700	+1.816%	2,580,038	+9.954%
2026-06-04	125.1300	125.8500	121.9500	122.2500	-1.260%	1,870,814	+11.951%
2026-06-03	123.5100	125.2600	123.0027	123.8100	+0.105%	3,166,468	+10.540%
2026-06-02	121.9500	123.7000	120.5700	123.6800	+2.105%	2,236,993	+10.657%
2026-06-01	122.9900	123.2900	120.6100	121.1300	-1.736%	1,746,914	+12.986%
2026-05-29	123.0600	124.5000	122.1100	123.2700	+0.752%	5,523,190	+11.025%
2026-05-28	123.7200	125.1700	122.2800	122.3500	-1.155%	1,964,734	+11.859%
2026-05-27	123.6100	125.7500	123.2200	123.7800	-0.057%	1,165,609	+10.567%
2026-05-26	124.9600	125.2900	123.8000	123.8500	-1.078%	1,448,586	+10.505%
2026-05-22	124.0000	125.6650	123.4500	125.2000	+1.066%	1,121,584	+9.313%
2026-05-21	122.5000	124.1300	121.9350	123.8800	+1.242%	1,287,407	+10.478%
2026-05-20	123.6500	124.8300	121.9900	122.3600	-1.450%	1,851,931	+11.850%
2026-05-19	124.9700	126.3200	123.8500	124.1600	-0.537%	1,662,259	+10.229%
2026-05-18	125.1400	126.6250	123.5200	124.8300	+0.434%	1,913,671	+9.637%
2026-05-15	126.3100	126.8600	124.2600	124.2900	-1.341%	2,994,731	+10.113%
2026-05-14	127.2400	127.7850	125.9500	125.9800	-1.091%	1,286,109	+8.636%
2026-05-13	126.2500	127.6700	125.4600	127.3700	-0.219%	1,670,239	+7.451%
2026-05-12	125.3700	127.9800	124.9000	127.6500	+1.301%	2,687,844	+7.215%
2026-05-11	125.8200	126.2150	124.9900	126.0100	+0.768%	1,574,367	+8.610%
2026-05-08	126.4500	127.4100	124.9400	125.0500	-0.911%	1,305,624	+9.444%
2026-05-07	124.8600	126.9150	123.5500	126.2000	+0.414%	2,098,618	+8.447%
2026-05-06	125.0000	127.1700	124.6900	125.6800	-0.294%	1,659,164	+8.896%
2026-05-05	126.3400	126.9990	124.8500	126.0500	-0.631%	1,395,578	+8.576%
2026-05-04	126.8400	127.5801	125.4200	126.8500	-0.416%	1,713,890	+7.891%
2026-05-01	129.4800	129.4800	126.9400	127.3800	-0.810%	1,980,901	+7.442%
2026-04-30	135.1900	136.7500	126.1200	128.4200	-2.690%	3,026,194	+6.572%
2026-04-29	131.8300	133.4450	131.5300	131.9700	-0.528%	1,811,231	+3.705%
2026-04-28	133.7700	134.6125	131.5500	132.6700	+0.538%	1,254,049	+3.158%
2026-04-27	132.3800	133.2600	131.8601	131.9600	-0.347%	1,357,971	+3.713%
2026-04-24	134.3200	135.4750	132.3500	132.4200	-1.889%	1,780,476	+3.353%
2026-04-23	132.4200	135.5300	131.9000	134.9700	+2.928%	1,530,544	+1.400%
2026-04-22	132.4800	133.9800	130.5900	131.1300	-0.697%	1,396,067	+4.370%
2026-04-21	133.9300	134.1200	130.7150	132.0500	-0.901%	1,752,739	+3.643%
2026-04-20	132.7400	135.6400	132.0500	133.2500	+1.246%	1,672,984	+2.709%
2026-04-17	129.4900	131.8100	128.5000	131.6100	+0.696%	2,097,471	+3.989%
2026-04-16	130.3100	130.7400	128.8100	130.7000	+0.299%	2,285,541	+4.713%
2026-04-15	132.1000	132.2700	128.7900	130.3100	-2.309%	2,950,756	+5.026%
2026-04-14	134.1900	134.6000	132.1850	133.3900	-0.759%	1,880,442	+2.601%
2026-04-13	136.0300	136.9300	133.4700	134.4100	-2.048%	1,829,012	+1.823%
2026-04-10	138.9900	139.6250	136.5850	137.2200	-1.458%	1,726,457	-0.262%
2026-04-09	136.0500	139.4900	135.6000	139.2500	+2.119%	2,739,946	-1.716%
2026-04-08	133.0000	136.4200	130.8550	136.3600	+0.731%	3,006,340	+0.367%
2026-04-07	138.1700	138.6300	135.3100	135.3700	-1.842%	1,658,445	+1.101%
2026-04-06	137.9100	138.5600	137.2000	137.9100	-0.166%	1,051,153	-0.761%
2026-04-02	137.9200	139.2500	137.3900	138.1400	+0.987%	1,608,253	-0.927%
2026-04-01	135.0800	137.4550	135.0800	136.7900	+0.514%	1,728,949	+0.051%
2026-03-31	139.1100	139.3000	134.7600	136.0900	-1.967%	1,900,523	+0.566%
2026-03-30	138.1700	139.4900	137.0000	138.8200	+1.432%	1,150,366	-1.412%
2026-03-27	137.7200	138.7400	136.6100	136.8600	-0.473%	1,609,401	0.000%
2026-03-26	134.9500	138.2000	133.6000	137.5100	+2.170%	1,456,892	-0.473%
2026-03-25	134.3400	135.4000	131.5200	134.5900	+0.756%	1,782,798	+1.687%
2026-03-24	135.3400	137.7000	133.5500	133.5800	-1.584%	1,886,650	+2.455%
2026-03-23	135.7100	136.9575	135.2100	135.7300	-0.044%	1,728,394	+0.833%
2026-03-20	137.0900	137.7400	135.1400	135.7900	-0.956%	4,091,891	+0.788%
2026-03-19	135.8900	137.3700	134.5500	137.1000	+0.256%	2,104,724	-0.175%
2026-03-18	138.0000	138.5600	135.5400	136.7500	-1.071%	1,481,275	+0.080%
2026-03-17	140.0800	140.0800	137.9300	138.2300	-0.640%	1,662,926	-0.991%
2026-03-16	140.4400	140.4400	137.4750	139.1200	-0.408%	1,598,589	-1.624%
2026-03-13	139.8300	140.6300	138.3050	139.6900	+1.042%	1,603,984	-2.026%
2026-03-12	134.5300	141.2100	133.0400	138.2500	+2.911%	2,707,303	-1.005%
2026-03-11	132.4400	134.6400	132.0400	134.3400	+1.129%	1,432,456	+1.876%
2026-03-10	136.8200	137.7700	132.6000	132.8400	-3.550%	1,636,777	+3.026%
2026-03-09	137.0000	138.5900	134.9150	137.7300	+0.175%	2,658,194	-0.632%
2026-03-06	134.3000	137.8100	132.8700	137.4900	+2.124%	1,661,591	-0.458%
2026-03-05	135.3700	136.8900	134.4700	134.6300	-1.305%	1,928,180	+1.656%
2026-03-04	135.4000	136.7600	134.0100	136.4100	+0.442%	1,782,096	+0.330%
2026-03-03	134.2400	136.4900	131.7101	135.8100	+0.273%	2,007,319	+0.773%
2026-03-02	135.5200	137.2700	135.0900	135.4400	-0.434%	1,464,976	+1.048%
2026-02-27	135.2600	137.7150	134.4700	136.0300	+1.273%	2,564,807	+0.610%
2026-02-26	134.6600	135.1800	133.2200	134.3200	+0.075%	1,613,259	+1.891%
2026-02-25	133.6200	134.3200	131.3450	134.2200	+0.104%	1,603,962	+1.967%
2026-02-24	133.2600	134.1100	131.7500	134.0800	+0.873%	1,705,936	+2.073%
2026-02-23	130.4100	133.1900	130.2000	132.9200	+2.744%	2,022,962	+2.964%
2026-02-20	132.2800	132.5000	129.2200	129.3700	-1.515%	2,333,060	+5.790%
2026-02-19	132.1000	134.2100	129.1800	131.3600	+0.152%	1,577,602	+4.187%
2026-02-18	132.3700	134.6000	130.4350	131.1600	-1.760%	2,357,638	+4.346%
2026-02-17	134.0400	135.0000	132.0600	133.5100	+0.007%	2,177,146	+2.509%
2026-02-13	127.8500	133.6800	127.8500	133.5000	+3.996%	3,176,792	+2.517%
2026-02-12	123.7500	129.8900	123.5000	128.3700	+3.784%	3,449,186	+6.614%
2026-02-11	124.5900	124.9800	122.9600	123.6900	-1.072%	1,649,691	+10.648%
2026-02-10	122.5800	126.3800	122.0000	125.0300	+1.692%	1,714,016	+9.462%
2026-02-09	124.3300	124.5400	121.2750	122.9500	-1.110%	1,827,585	+11.314%
2026-02-06	126.4600	127.2700	124.1500	124.3300	-1.074%	1,370,142	+10.078%
2026-02-05	124.9500	127.5000	124.5700	125.6800	+1.110%	2,051,919	+8.896%
2026-02-04	127.0300	127.4200	124.0000	124.3000	-1.263%	2,150,055	+10.105%
2026-02-03	126.5700	129.9150	125.5200	125.8900	-0.537%	2,644,637	+8.714%
2026-02-02	129.6100	129.8900	126.3800	126.5700	-1.982%	1,656,279	+8.130%
2026-01-30	129.2600	129.2600	127.5050	129.1300	+0.101%	1,039,301	+5.986%
2026-01-29	127.0500	130.0500	127.0500	129.0000	+1.535%	1,377,419	+6.093%
2026-01-28	130.4900	131.2000	126.3600	127.0500	-2.666%	1,489,276	+7.721%
2026-01-27	130.3900	131.6300	129.3701	130.5300	-0.161%	1,284,348	+4.849%
2026-01-26	130.4500	132.1300	130.1600	130.7400	+0.794%	1,290,773	+4.681%
2026-01-23	131.5600	131.8800	129.2700	129.7100	-1.406%	1,184,874	+5.512%
2026-01-22	131.0800	132.6767	129.8300	131.5600	+0.435%	1,205,005	+4.029%
2026-01-21	132.2300	132.8550	130.5300	130.9900	-0.327%	1,334,644	+4.481%
2026-01-20	132.7600	133.5000	129.9000	131.4200	-1.440%	1,455,310	+4.139%
2026-01-16	132.6900	133.7250	132.3200	133.3400	-0.007%	1,532,012	+2.640%
2026-01-15	132.2100	133.6500	131.8800	133.3500	+0.680%	1,682,534	+2.632%
2026-01-14	131.4700	132.8700	130.8500	132.4500	+0.907%	1,515,613	+3.330%
2026-01-13	129.6700	131.3800	128.6800	131.2600	+0.737%	2,201,184	+4.266%
2026-01-12	130.3100	132.2700	129.2600	130.3000	+1.813%	1,691,623	+5.035%
2026-01-09	128.5700	129.9200	127.5700	127.9800	-0.998%	1,462,189	+6.939%
2026-01-08	126.7200	129.9300	126.7200	129.2700	+1.571%	1,742,580	+5.871%
2026-01-07	129.5600	130.5400	127.1700	127.2700	-1.318%	1,419,186	+7.535%
2026-01-06	127.1750	129.9300	126.8500	128.9700	+1.232%	1,662,255	+6.118%
2026-01-05	129.5800	130.0950	125.5550	127.4000	-2.241%	2,391,662	+7.425%
2026-01-02	130.2300	131.3600	129.1300	130.3200	-0.138%	864,763	+5.018%
2025-12-31	130.9200	131.3800	130.3600	130.5000	-0.480%	658,894	+4.874%
2025-12-30	130.9400	131.8400	130.7001	131.1300	+0.137%	789,414	+4.370%
2025-12-29	130.8800	131.5200	129.5600	130.9500	+0.306%	732,536	+4.513%
2025-12-26	131.3300	131.5197	130.2250	130.5500	-0.556%	563,438	+4.833%
2025-12-24	130.6600	131.3950	130.6200	131.2800	+0.405%	368,647	+4.250%
2025-12-23	131.5500	131.7300	130.4600	130.7500	-0.699%	869,117	+4.673%
2025-12-22	129.8000	132.1900	129.0900	131.6700	+1.090%	1,038,539	+3.942%
2025-12-19	132.6800	132.6800	130.2200	130.2500	-2.082%	2,985,154	+5.075%
2025-12-18	132.7600	134.6400	132.5500	133.0200	-0.739%	1,766,078	+2.887%
2025-12-17	132.2000	134.2100	131.5800	134.0100	+0.972%	1,796,475	+2.127%
2025-12-16	134.6800	135.5300	131.9500	132.7200	-1.051%	2,641,742	+3.119%
2025-12-15	132.0600	134.4100	131.5000	134.1300	+1.961%	2,187,848	+2.035%
2025-12-12	130.5300	132.1950	130.4150	131.5500	+1.122%	1,946,529	+4.036%
2025-12-11	129.6400	132.2000	128.9950	130.0900	+1.064%	2,064,901	+5.204%
2025-12-10	128.1500	129.1700	127.5100	128.7200	+0.445%	2,798,641	+6.324%
2025-12-09	128.9300	130.1100	127.8800	128.1500	-0.241%	2,182,540	+6.797%
2025-12-08	129.1300	129.9999	127.6400	128.4600	-0.803%	2,257,300	+6.539%
2025-12-05	128.3800	130.2800	128.0700	129.5000	+0.442%	1,942,764	+5.683%
2025-12-04	130.8600	131.5450	128.0000	128.9300	-1.558%	2,613,107	+6.151%
2025-12-03	131.2200	132.4500	129.6300	130.9700	+0.168%	2,182,893	+4.497%
2025-12-02	131.7300	133.3700	129.4800	130.7500	-0.191%	2,735,214	+4.673%
2025-12-01	129.7900	131.9800	129.0400	131.0000	+0.715%	3,293,488	+4.473%
2025-11-28	129.1800	130.6700	128.5000	130.0700	+0.169%	845,028	+5.220%
2025-11-26	131.0000	131.6860	129.8300	129.8500	-0.414%	1,515,781	+5.399%
2025-11-25	132.6500	133.0000	130.2500	130.3900	-0.852%	1,493,626	+4.962%
2025-11-24	132.7400	132.8500	131.0100	131.5100	-0.927%	5,459,711	+4.068%
2025-11-21	129.0600	133.9800	127.9400	132.7400	+3.598%	3,643,425	+3.104%
2025-11-20	127.3100	128.3200	125.9100	128.1300	+0.795%	2,059,385	+6.813%
2025-11-19	129.7000	130.2350	126.7400	127.1200	-2.148%	1,955,453	+7.662%
2025-11-18	132.9000	133.3100	129.5100	129.9100	-2.088%	1,784,068	+5.350%
2025-11-17	132.3100	133.2600	131.4600	132.6800	+0.805%	2,082,158	+3.150%
2025-11-14	132.6500	133.9800	130.7400	131.6200	+0.122%	2,018,997	+3.981%
2025-11-13	128.6100	132.2200	128.0000	131.4600	+1.302%	2,193,913	+4.108%
2025-11-12	129.9600	130.3600	129.0100	129.7700	-0.185%	1,512,099	+5.464%
2025-11-11	129.3900	130.7850	128.9500	130.0100	+0.830%	1,419,719	+5.269%
2025-11-10	129.7100	130.3550	127.6100	128.9400	-1.452%	1,777,623	+6.142%
2025-11-07	130.1900	131.5900	129.7100	130.8400	+1.035%	1,446,671	+4.601%
2025-11-06	131.1700	132.4400	129.3100	129.5000	-1.122%	1,415,573	+5.683%
2025-11-05	130.0200	132.5800	129.4000	130.9700	+2.256%	2,952,519	+4.497%
2025-11-04	127.4000	129.6620	126.7900	128.0800	+1.675%	2,796,626	+6.855%
2025-11-03	128.2800	128.4150	125.4919	125.9700	-1.915%	1,907,388	+8.645%
2025-10-31	125.7700	128.7500	123.9000	128.4300	+1.365%	2,811,703	+6.564%
2025-10-30	130.1300	131.0500	126.4500	126.7000	-2.583%	2,298,770	+8.019%
2025-10-29	133.8600	134.4600	129.9573	130.0600	-3.523%	2,211,027	+5.228%
2025-10-28	137.9000	139.5900	134.3100	134.8100	-2.305%	2,031,462	+1.521%
2025-10-27	139.0300	140.5000	135.4000	137.9900	-2.543%	3,438,853	-0.819%
2025-10-24	143.4900	143.4900	141.5100	141.5900	-0.694%	966,471	-3.341%
2025-10-23	144.2400	144.8800	141.6450	142.5800	-0.800%	746,416	-4.012%
2025-10-22	143.3300	145.4200	142.8500	143.7300	-0.298%	828,398	-4.780%
2025-10-21	145.4500	145.6400	142.8000	144.1600	-0.873%	1,096,221	-5.064%
2025-10-20	143.9900	145.6100	143.0200	145.4300	+1.126%	1,107,188	-5.893%
2025-10-17	143.5300	144.8200	142.8200	143.8100	+0.419%	1,306,596	-4.833%
2025-10-16	142.2300	144.2950	142.2300	143.2100	+0.477%	845,578	-4.434%
2025-10-15	141.4900	143.1100	141.0200	142.5300	+0.685%	1,007,555	-3.978%
2025-10-14	139.9600	143.5250	139.5000	141.5600	+1.382%	1,629,374	-3.320%
2025-10-13	141.0000	141.9910	139.2100	139.6300	-2.343%	1,321,906	-1.984%
2025-10-10	141.7500	144.0400	140.1400	142.9800	+1.368%	1,513,085	-4.280%
2025-10-09	141.4500	141.7500	140.2027	141.0500	+0.014%	988,764	-2.971%
2025-10-08	143.5100	143.5100	140.2000	141.0300	-1.039%	952,576	-2.957%
2025-10-07	139.3800	142.9650	139.1200	142.5100	+2.569%	1,815,748	-3.965%
2025-10-06	137.7500	138.9900	136.6700	138.9400	+0.864%	1,555,522	-1.497%
2025-10-03	135.5700	138.2200	135.5700	137.7500	+1.593%	967,204	-0.646%
2025-10-02	135.4900	137.1200	135.0200	135.5900	-0.353%	1,114,622	+0.937%
2025-10-01	139.4000	139.6200	136.0300	136.0700	-2.242%	1,250,291	+0.581%
2025-09-30	137.4100	139.4200	137.1300	139.1900	+1.569%	1,428,766	-1.674%
2025-09-29	136.1600	137.2800	135.0400	137.0400	+0.499%	1,200,396	-0.131%
2025-09-26	135.2800	136.5200	135.2074	136.3600	+0.933%	911,082	+0.367%
2025-09-25	137.6600	138.1250	135.0300	135.1000	-0.960%	1,433,363	+1.303%
2025-09-24	136.4200	137.1000	135.2800	136.4100	-0.561%	1,700,555	+0.330%
2025-09-23	134.8900	137.3500	133.8600	137.1800	+1.577%	1,251,510	-0.233%
2025-09-22	135.0700	136.2400	134.7900	135.0500	-0.007%	1,021,468	+1.340%
2025-09-19	135.0100	135.6550	134.3800	135.0600	-0.244%	2,660,206	+1.333%
2025-09-18	134.1300	135.7900	133.3000	135.3900	-0.514%	1,197,387	+1.086%
2025-09-17	136.8400	137.9400	135.8800	136.0900	-0.117%	1,024,091	+0.566%
2025-09-16	137.4000	138.3000	136.1800	136.2500	-0.967%	1,055,963	+0.448%
2025-09-15	139.3000	139.6500	137.2400	137.5800	-1.221%	1,084,092	-0.523%
2025-09-12	138.5000	139.8860	138.2100	139.2800	-0.251%	994,552	-1.738%
2025-09-11	138.7500	139.7600	137.6701	139.6300	+0.816%	926,642	-1.984%
2025-09-10	140.2100	140.4800	137.5300	138.5000	-1.135%	989,965	-1.184%
2025-09-09	139.5300	140.6000	138.7300	140.0900	+0.050%	725,591	-2.306%
2025-09-08	142.6500	143.2250	139.0200	140.0200	-2.493%	1,331,826	-2.257%
2025-09-05	141.9900	143.6000	141.5793	143.6000	+1.434%	782,181	-4.694%
2025-09-04	141.9800	142.4500	140.7400	141.5700	+0.618%	1,128,405	-3.327%
2025-09-03	140.8400	141.3740	139.8100	140.7000	-0.502%	1,054,831	-2.729%
2025-09-02	142.9900	143.7400	140.9900	141.4100	-1.463%	1,018,831	-3.218%
2025-08-29	143.0800	144.5404	142.9400	143.5100	+0.406%	941,303	-4.634%
2025-08-28	144.2000	144.3600	142.8600	142.9300	-1.257%	947,787	-4.247%
2025-08-27	143.8400	144.9550	143.1600	144.7500	+0.556%	1,208,828	-5.451%
2025-08-26	144.3700	144.6300	143.0500	143.9500	-0.312%	1,764,564	-4.925%
2025-08-25	145.5400	146.2950	144.0700	144.4000	-1.231%	854,961	-5.222%
2025-08-22	146.4500	147.8400	145.1210	146.2000	+0.226%	963,951	-6.389%
2025-08-21	145.3100	146.2200	145.2500	145.8700	+0.172%	849,072	-6.177%
2025-08-20	146.0700	147.8650	145.3600	145.6200	+0.282%	1,107,425	-6.016%
2025-08-19	142.9200	145.2800	142.9200	145.2100	+1.787%	1,562,664	-5.750%
2025-08-18	144.3200	144.8000	142.6300	142.6600	-0.875%	900,062	-4.066%
2025-08-15	142.9350	144.9800	142.8900	143.9200	+0.356%	923,760	-4.906%
2025-08-14	143.8000	144.2400	142.7800	143.4100	-0.223%	1,085,280	-4.567%
2025-08-13	142.0800	143.7700	141.7700	143.7300	+1.154%	1,174,166	-4.780%
2025-08-12	144.2600	145.0000	140.6800	142.0900	-2.377%	1,657,668	-3.681%
2025-08-11	145.8100	146.2000	144.7000	145.5500	+0.131%	1,093,731	-5.970%
2025-08-08	144.8300	145.6400	144.5750	145.3600	+0.651%	1,986,719	-5.848%
2025-08-07	141.1500	144.7000	141.1450	144.4200	+1.769%	1,771,118	-5.235%
2025-08-06	142.0000	143.3900	141.4700	141.9100	+0.290%	2,087,807	-3.559%
2025-08-05	142.1300	142.7200	140.7200	141.5000	-3.741%	6,160,001	-3.279%
2025-08-04	145.7200	147.6500	145.5300	147.0000	+0.878%	1,303,994	-6.898%
2025-08-01	142.4800	146.4100	140.7050	145.7200	+3.908%	2,693,178	-6.080%
2025-07-31	138.5000	141.0800	137.5000	140.2400	+0.422%	2,078,211	-2.410%
2025-07-30	139.7700	141.1700	139.1900	139.6500	-0.922%	1,109,033	-1.998%
2025-07-29	138.6200	141.0000	137.9100	140.9500	+1.615%	1,138,041	-2.902%
2025-07-28	139.5500	140.5400	137.8500	138.7100	-1.147%	1,065,868	-1.334%
2025-07-25	140.1900	141.0600	139.6801	140.3200	-0.135%	893,935	-2.466%
2025-07-24	141.9200	142.0800	140.4600	140.5100	-0.966%	1,188,021	-2.598%
2025-07-23	144.3600	144.7500	140.4050	141.8800	-2.091%	1,173,282	-3.538%
2025-07-22	142.7000	146.2950	142.0900	144.9100	+1.449%	1,137,228	-5.555%
2025-07-21	143.1800	144.3200	142.5650	142.8400	-0.049%	753,069	-4.187%
2025-07-18	142.4700	144.6700	142.0000	142.9100	+0.492%	1,934,449	-4.233%
2025-07-17	141.2200	142.7300	140.0200	142.2100	+0.346%	1,194,983	-3.762%
2025-07-16	140.7300	142.0700	139.7518	141.7200	+0.632%	941,950	-3.429%
2025-07-15	142.6600	143.0350	140.7100	140.8300	-1.758%	958,005	-2.819%
2025-07-14	142.5600	144.3500	142.3857	143.3500	+0.745%	998,876	-4.527%
2025-07-11	141.6800	143.0200	140.7400	142.2900	-0.273%	948,452	-3.816%
2025-07-10	140.2700	143.6600	140.1800	142.6800	+0.621%	922,287	-4.079%
2025-07-09	140.8200	142.2100	139.9100	141.8000	+0.553%	1,413,299	-3.484%
2025-07-08	138.6100	141.1900	137.0000	141.0200	+0.757%	1,381,927	-2.950%
2025-07-07	140.0100	140.4850	138.9050	139.9600	-0.064%	888,331	-2.215%
2025-07-03	140.4700	141.3100	139.6000	140.0500	-0.185%	683,752	-2.278%
2025-07-02	142.0300	142.4900	140.0900	140.3100	-1.578%	1,205,685	-2.459%
2025-07-01	139.3700	143.1800	139.0600	142.5600	+2.480%	1,397,708	-3.998%
2025-06-30	138.0400	139.1900	137.4300	139.1100	+0.863%	1,298,093	-1.617%
2025-06-27	137.7100	138.8250	136.7500	137.9200	-0.361%	1,564,751	-0.769%
2025-06-26	140.5700	140.9200	137.8850	138.4200	-1.164%	929,933	-1.127%
2025-06-25	141.2000	141.7150	139.2800	140.0500	-1.498%	1,077,940	-2.278%
2025-06-24	142.8900	143.4600	141.8200	142.1800	-1.257%	990,849	-3.742%
2025-06-23	142.0300	144.0900	142.0000	143.9900	+1.940%	861,730	-4.952%
2025-06-20	140.9900	142.2500	140.0800	141.2500	+0.106%	2,415,946	-3.108%
2025-06-18	141.0100	141.6600	139.8450	141.1000	+0.128%	976,201	-3.005%
2025-06-17	140.4700	141.1300	138.3800	140.9200	+0.320%	1,196,400	-2.881%
2025-06-16	142.0600	142.8500	139.6800	140.4700	-0.686%	1,126,026	-2.570%
2025-06-13	142.2300	143.1600	141.1400	141.4400	+0.085%	741,151	-3.238%
2025-06-12	141.6200	141.7200	140.1700	141.3200	+0.505%	709,613	-3.156%
2025-06-11	141.3400	142.0900	140.1900	140.6100	-0.467%	826,938	-2.667%
2025-06-10	139.8200	142.1700	139.4100	141.2700	+1.044%	924,162	-3.122%
2025-06-09	139.3900	140.2900	137.4000	139.8100	-0.171%	895,037	-2.110%
2025-06-06	140.1700	141.4400	139.4100	140.0500	+0.021%	719,118	-2.278%
2025-06-05	139.1900	140.4200	138.5250	140.0200	+0.850%	793,566	-2.257%
2025-06-04	141.7600	141.7600	138.8100	138.8400	-2.129%	1,436,611	-1.426%
2025-06-03	142.2400	142.2400	140.1200	141.8600	-0.393%	1,097,096	-3.525%
2025-06-02	141.8300	143.1600	140.9200	142.4200	-0.385%	791,390	-3.904%
2025-05-30	142.2300	143.6800	140.8150	142.9700	+1.010%	3,771,555	-4.274%
2025-05-29	140.0000	141.9850	139.6950	141.5400	+0.476%	1,097,052	-3.306%
2025-05-28	142.4500	142.9650	140.4300	140.8700	-1.586%	920,100	-2.847%
2025-05-27	143.6300	144.1594	142.7650	143.1400	-0.327%	1,093,099	-4.387%
2025-05-23	143.4000	143.9050	141.4000	143.6100	+1.241%	740,331	-4.700%
2025-05-22	143.0000	143.5200	140.6700	141.8500	-1.136%	1,163,377	-3.518%
2025-05-21	143.7300	144.6500	142.7500	143.4800	-0.236%	1,699,361	-4.614%
2025-05-20	143.2000	144.2900	142.1800	143.8200	+0.077%	1,119,056	-4.839%
2025-05-19	142.2200	143.7700	141.9025	143.7100	+0.807%	956,662	-4.767%
2025-05-16	140.5900	143.3200	140.3500	142.5600	+1.560%	1,495,102	-3.998%
2025-05-15	135.3000	140.4800	134.7900	140.3700	+4.895%	2,529,224	-2.501%
2025-05-14	134.1300	134.3500	131.6500	133.8200	-0.015%	1,994,445	+2.272%
2025-05-13	137.5000	138.0600	133.2900	133.8400	-3.462%	2,330,840	+2.256%
2025-05-12	144.0000	145.4900	137.8600	138.6400	-5.649%	2,412,499	-1.284%
2025-05-09	145.4100	147.0800	144.4700	146.9400	+1.059%	724,566	-6.860%
2025-05-08	147.6900	148.3300	145.1300	145.4000	-1.810%	1,182,448	-5.873%
2025-05-07	149.0600	150.2900	148.0500	148.0800	-0.751%	1,041,151	-7.577%
2025-05-06	148.3300	150.5100	148.1500	149.2000	+0.709%	1,124,228	-8.271%
2025-05-05	147.8300	148.5600	145.8700	148.1500	+0.707%	841,823	-7.621%
2025-05-02	147.4400	147.6800	145.3900	147.1100	+0.464%	1,115,860	-6.968%
2025-05-01	145.0000	147.5550	144.4000	146.4300	-0.395%	1,255,471	-6.536%
2025-04-30	146.9900	147.4700	144.2550	147.0100	+0.788%	1,421,336	-6.904%
2025-04-29	144.2500	146.3200	143.7550	145.8600	+1.102%	1,205,518	-6.170%
2025-04-28	143.7700	145.1600	142.3100	144.2700	+0.208%	1,408,986	-5.136%
2025-04-25	144.9000	145.3250	141.9100	143.9700	-1.417%	1,342,069	-4.939%
2025-04-24	147.3500	147.3500	145.1900	146.0400	-0.768%	1,209,512	-6.286%
2025-04-23	147.6600	147.7950	144.5800	147.1700	-1.400%	1,510,822	-7.006%
2025-04-22	148.2900	149.7500	147.1500	149.2600	+1.448%	1,071,444	-8.308%
2025-04-21	148.0000	148.9650	145.8300	147.1300	-0.856%	838,336	-6.980%
2025-04-17	146.5700	149.5500	146.0300	148.4000	+1.366%	946,071	-7.776%
2025-04-16	148.2100	148.5200	146.1550	146.4000	-0.327%	1,124,573	-6.516%
2025-04-15	149.6600	149.6600	146.7200	146.8800	-1.310%	1,471,330	-6.822%
2025-04-14	145.3200	149.4400	145.3200	148.8300	+1.876%	1,091,116	-8.043%
2025-04-11	143.2400	146.7900	142.0600	146.0900	+2.054%	1,549,082	-6.318%
2025-04-10	139.3000	144.5900	138.4900	143.1500	+2.986%	1,984,517	-4.394%
2025-04-09	139.5300	145.3250	137.4050	139.0000	-1.327%	2,990,910	-1.540%
2025-04-08	144.3900	144.3900	139.2000	140.8700	-1.047%	2,723,921	-2.847%
2025-04-07	145.0600	147.5400	141.9700	142.3600	-3.308%	3,007,658	-3.863%
2025-04-04	155.0000	155.5000	146.2600	147.2300	-3.113%	3,275,454	-7.043%
2025-04-03	148.9200	154.0550	148.7400	151.9600	+3.947%	2,764,871	-9.937%
2025-04-02	147.2100	147.5032	145.4544	146.1900	-0.551%	982,697	-6.382%
2025-04-01	146.8400	147.7200	145.8400	147.0000	-0.352%	1,186,376	-6.898%
2025-03-31	147.4300	149.9900	146.8600	147.5200	+0.875%	1,863,683	-7.226%
2025-03-28	144.5800	147.3100	144.1800	146.2400	+2.223%	1,596,786	-6.414%
2025-03-27	141.7600	144.1978	141.4050	143.0600	+1.368%	1,346,459	-4.334%
2025-03-26	139.3300	141.6650	139.2800	141.1300	+1.416%	1,289,069	-3.026%
2025-03-25	139.6000	140.4800	136.9400	139.1600	-0.387%	1,677,997	-1.653%
2025-03-24	140.1900	142.0399	139.4100	139.7000	-1.013%	1,066,225	-2.033%
2025-03-21	141.8300	143.7513	139.9800	141.1300	-0.480%	2,501,250	-3.026%
2025-03-20	142.5100	142.8200	140.7550	141.8100	-0.169%	1,369,355	-3.491%
2025-03-19	144.0000	144.2250	141.1950	142.0500	-1.865%	1,429,533	-3.654%
2025-03-18	144.7700	145.6600	143.4500	144.7500	-0.048%	1,149,383	-5.451%
2025-03-17	144.4100	146.7700	143.0100	144.8200	+0.346%	1,453,070	-5.496%
2025-03-14	142.1100	144.7200	141.7200	144.3200	+1.249%	1,351,345	-5.169%
2025-03-13	141.4600	143.5800	140.0600	142.5400	+1.193%	1,558,191	-3.985%
2025-03-12	141.3800	142.7300	138.9200	140.8600	-1.792%	1,889,186	-2.840%
2025-03-11	148.7900	149.0300	143.2600	143.4300	-3.938%	1,636,054	-4.581%
2025-03-10	146.1800	152.0700	145.7900	149.3100	+2.689%	2,996,206	-8.338%
2025-03-07	138.8100	145.9850	138.6100	145.4000	+5.225%	2,628,699	-5.873%
2025-03-06	138.2700	138.9400	135.2500	138.1800	+0.261%	1,421,081	-0.955%
2025-03-05	138.1700	140.3000	137.2600	137.8200	-0.991%	1,378,818	-0.697%
2025-03-04	139.6700	142.0950	138.7000	139.2000	-0.265%	2,352,594	-1.681%
2025-03-03	135.1900	139.6400	135.1000	139.5700	+2.648%	1,156,018	-1.942%
2025-02-28	136.0500	137.5600	134.5600	135.9700	+1.455%	2,216,401	+0.655%
2025-02-27	133.4300	136.1800	133.1700	134.0200	-0.770%	1,152,386	+2.119%
2025-02-26	136.5000	137.8500	134.0000	135.0600	-1.596%	1,122,675	+1.333%
2025-02-25	134.1800	138.7300	133.0500	137.2500	+2.740%	1,947,092	-0.284%
2025-02-24	132.8500	135.1900	130.5750	133.5900	+0.686%	1,764,349	+2.448%
2025-02-21	128.2000	133.8200	128.1650	132.6800	+3.116%	1,843,563	+3.150%
2025-02-20	130.0000	131.8100	126.6100	128.6700	+0.634%	1,807,726	+6.365%
2025-02-19	126.7200	128.2000	126.4600	127.8600	+0.543%	1,776,363	+7.039%
2025-02-18	124.8600	127.4900	124.4600	127.1700	+1.202%	1,306,605	+7.620%
2025-02-14	127.0000	127.4550	125.0400	125.6600	-0.954%	1,637,440	+8.913%
2025-02-13	124.8500	126.9100	124.4700	126.8700	+1.480%	3,256,782	+7.874%
2025-02-12	123.6600	125.3200	122.9700	125.0200	-0.048%	1,498,411	+9.470%
2025-02-11	122.4800	125.2500	122.1900	125.0800	+1.600%	1,196,470	+9.418%
2025-02-10	122.5000	123.3500	121.3950	123.1100	+0.506%	786,513	+11.169%
2025-02-07	122.8100	123.4650	121.9000	122.4900	-1.202%	746,690	+11.732%
2025-02-06	123.7900	124.2200	123.0600	123.9800	+0.299%	783,019	+10.389%
2025-02-05	124.7300	125.0000	123.1000	123.6100	-0.194%	871,865	+10.719%
2025-02-04	124.7500	124.9200	123.2600	123.8500	-1.519%	1,317,706	+10.505%
2025-02-03	124.3400	126.4500	123.4950	125.7600	+0.899%	1,042,291	+8.826%
2025-01-31	123.6600	124.9600	123.3250	124.6400	+0.792%	1,022,870	+9.804%
2025-01-30	125.1400	125.9900	122.8900	123.6600	-0.475%	1,569,033	+10.674%
2025-01-29	126.5400	127.0500	123.4700	124.2500	-1.646%	869,482	+10.149%
2025-01-28	128.1500	128.7900	125.7000	126.3300	-2.786%	1,321,001	+8.335%
2025-01-27	122.7200	130.2150	122.5850	129.9500	+6.840%	2,195,028	+5.317%
2025-01-24	121.5000	122.4300	121.3000	121.6300	-0.148%	731,697	+12.522%
2025-01-23	121.6900	121.9000	120.6300	121.8100	+0.107%	1,182,497	+12.355%
2025-01-22	125.9600	126.8000	121.5000	121.6800	-3.681%	1,193,146	+12.475%
2025-01-21	127.1800	128.3900	126.0000	126.3300	-0.213%	991,923	+8.335%
2025-01-17	126.0700	127.4400	125.8400	126.6000	+0.190%	930,822	+8.104%
2025-01-16	123.2400	126.4000	122.8000	126.3600	+2.291%	944,791	+8.310%
2025-01-15	124.6000	125.0300	122.6600	123.5300	+0.824%	960,232	+10.791%
2025-01-14	121.1500	122.7350	121.0400	122.5200	+1.248%	751,401	+11.704%
2025-01-13	121.3700	121.8700	118.7400	121.0100	-0.091%	1,377,525	+13.098%
2025-01-10	121.7500	122.8300	120.9200	121.1200	-1.215%	1,279,067	+12.995%