Dark

AWK
American Water Works Company, Inc
stock NYSE

At Close

Sep 1, 2026 3:59:55 PM EDT

137.43USD-0.579%(-0.80)1,615,323

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-138.23)0

After-hours

Sep 1, 2026 4:10:30 PM EDT

137.40USD-0.022%(-0.03)1,530

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	139.1700	139.5600	136.7300	137.4000	-0.600%	1,662,028	0.000%
2026-08-31	136.9800	138.8900	136.3600	138.2300	-0.051%	2,420,143	-0.600%
2026-08-28	137.0000	138.4500	136.2300	138.3000	+1.178%	1,908,243	-0.651%
2026-08-27	136.0500	138.2600	135.2700	136.6900	-0.582%	2,364,425	+0.519%
2026-08-26	137.4800	138.6200	137.2300	137.4900	-0.080%	1,361,822	-0.065%
2026-08-25	139.0000	139.8000	137.1000	137.6000	-1.651%	1,939,596	-0.145%
2026-08-24	136.0000	140.1300	135.0400	139.9100	+3.339%	2,406,326	-1.794%
2026-08-21	136.8100	137.3900	135.2602	135.3900	-1.326%	1,947,591	+1.485%
2026-08-20	137.9600	139.3400	137.0900	137.2100	-1.081%	1,661,723	+0.138%
2026-08-19	136.4100	139.3600	136.3000	138.7100	+1.791%	3,029,189	-0.944%
2026-08-18	135.9300	137.7500	135.3600	136.2700	+1.429%	1,892,688	+0.829%
2026-08-17	135.1900	135.9400	133.2500	134.3500	-1.358%	2,105,973	+2.270%
2026-08-14	136.5000	136.9900	135.0800	136.2000	-0.191%	1,728,133	+0.881%
2026-08-13	135.0500	137.1500	135.0500	136.4600	+1.141%	3,409,052	+0.689%
2026-08-12	135.6200	136.3900	134.1900	134.9200	-0.838%	2,902,951	+1.838%
2026-08-11	133.9300	136.1400	133.0650	136.0600	+0.450%	1,729,727	+0.985%
2026-08-10	134.1900	135.8600	131.9000	135.4500	+0.103%	2,478,683	+1.440%
2026-08-07	133.5400	136.2400	133.2200	135.3100	+0.363%	1,200,320	+1.545%
2026-08-06	135.0900	135.4200	133.3201	134.8200	+0.492%	1,471,406	+1.914%
2026-08-05	134.4000	135.3200	132.2700	134.1600	+0.112%	1,963,411	+2.415%
2026-08-04	129.9500	134.5550	129.7400	134.0100	+2.064%	3,673,438	+2.530%
2026-08-03	133.7400	137.0950	130.9100	131.3000	-2.139%	2,497,743	+4.646%
2026-07-31	136.6500	136.9000	134.1300	134.1700	-1.930%	3,254,675	+2.407%
2026-07-30	140.0000	141.2500	135.6100	136.8100	-0.927%	3,580,360	+0.431%
2026-07-29	138.6000	140.3000	137.0700	138.0900	+0.036%	3,035,061	-0.500%
2026-07-28	136.0200	140.4400	135.4900	138.0400	+2.586%	4,666,905	-0.464%
2026-07-27	133.5300	136.5850	133.4200	134.5600	-0.074%	2,541,355	+2.111%
2026-07-24	135.2900	135.8100	133.9500	134.6600	+0.186%	1,467,977	+2.035%
2026-07-23	132.9800	135.4400	132.4101	134.4100	+0.433%	2,019,695	+2.225%
2026-07-22	132.7000	133.9100	132.0300	133.8300	+1.749%	1,789,050	+2.668%
2026-07-21	132.7600	133.3500	130.7300	131.5300	-1.586%	1,971,441	+4.463%
2026-07-20	134.5250	135.7600	132.4000	133.6500	-1.081%	1,543,468	+2.806%
2026-07-17	136.3100	137.7600	134.2400	135.1100	+0.581%	2,390,914	+1.695%
2026-07-16	129.4500	134.7700	129.4500	134.3300	+3.963%	1,846,874	+2.285%
2026-07-15	131.1800	132.5200	128.9500	129.2100	-1.794%	1,510,508	+6.339%
2026-07-14	131.4200	132.6500	130.8800	131.5700	+0.030%	1,172,775	+4.431%
2026-07-13	131.3600	133.3250	131.0500	131.5300	+0.643%	1,236,586	+4.463%
2026-07-10	130.7400	131.7000	129.6400	130.6900	+0.107%	1,679,169	+5.134%
2026-07-09	131.1000	131.8550	130.0850	130.5500	-1.008%	1,373,379	+5.247%
2026-07-08	135.9600	135.9600	131.7500	131.8800	-2.181%	1,654,319	+4.186%
2026-07-07	134.6800	138.4200	134.2600	134.8200	+1.300%	2,098,729	+1.914%
2026-07-06	135.7500	136.1300	132.0000	133.0900	-2.755%	3,630,007	+3.238%
2026-07-02	133.0300	136.9300	132.0700	136.8600	+3.847%	3,269,338	+0.395%
2026-07-01	131.6000	133.4300	130.9900	131.7900	+0.160%	2,461,968	+4.257%
2026-06-30	132.3000	133.4400	130.9200	131.5800	-0.694%	2,817,914	+4.423%
2026-06-29	131.3600	133.1350	130.7800	132.5000	-0.136%	2,170,839	+3.698%
2026-06-26	131.3000	132.6800	129.7000	132.6800	+2.062%	3,539,126	+3.557%
2026-06-25	130.5000	131.3900	128.6200	130.0000	+0.278%	2,228,510	+5.692%
2026-06-24	127.9400	129.8600	126.3701	129.6400	+2.401%	1,927,244	+5.986%
2026-06-23	126.7500	127.2400	125.6900	126.6000	+1.345%	1,558,316	+8.531%
2026-06-22	125.3300	127.7000	124.6450	124.9200	-0.120%	2,457,025	+9.990%
2026-06-18	125.7000	127.5500	124.5300	125.0700	-0.271%	4,992,264	+9.858%
2026-06-17	127.7500	128.5400	124.4800	125.4100	-2.382%	2,334,297	+9.561%
2026-06-16	127.5600	128.7400	126.8900	128.4700	+1.261%	2,555,331	+6.951%
2026-06-15	123.8000	127.9400	123.3300	126.8700	+0.443%	3,111,831	+8.300%
2026-06-12	124.7400	126.5400	124.1901	126.3100	+1.495%	2,379,805	+8.780%
2026-06-11	125.7900	127.1999	124.0700	124.4500	-1.589%	2,119,563	+10.406%
2026-06-10	126.9500	128.0400	125.6000	126.4600	+0.741%	1,651,380	+8.651%
2026-06-09	122.5000	126.7250	122.0050	125.5300	+2.482%	1,586,694	+9.456%
2026-06-08	123.5600	124.6950	122.2700	122.4900	-1.591%	1,327,952	+12.172%
2026-06-05	123.3400	126.7000	122.6243	124.4700	+1.816%	2,580,038	+10.388%
2026-06-04	125.1300	125.8500	121.9500	122.2500	-1.260%	1,870,814	+12.393%
2026-06-03	123.5100	125.2600	123.0027	123.8100	+0.105%	3,166,468	+10.976%
2026-06-02	121.9500	123.7000	120.5700	123.6800	+2.105%	2,236,993	+11.093%
2026-06-01	122.9900	123.2900	120.6100	121.1300	-1.736%	1,746,914	+13.432%
2026-05-29	123.0600	124.5000	122.1100	123.2700	+0.752%	5,523,190	+11.463%
2026-05-28	123.7200	125.1700	122.2800	122.3500	-1.155%	1,964,734	+12.301%
2026-05-27	123.6100	125.7500	123.2200	123.7800	-0.057%	1,165,609	+11.003%
2026-05-26	124.9600	125.2900	123.8000	123.8500	-1.078%	1,448,586	+10.941%
2026-05-22	124.0000	125.6650	123.4500	125.2000	+1.066%	1,121,584	+9.744%
2026-05-21	122.5000	124.1300	121.9350	123.8800	+1.242%	1,287,407	+10.914%
2026-05-20	123.6500	124.8300	121.9900	122.3600	-1.450%	1,851,931	+12.292%
2026-05-19	124.9700	126.3200	123.8500	124.1600	-0.537%	1,662,259	+10.664%
2026-05-18	125.1400	126.6250	123.5200	124.8300	+0.434%	1,913,671	+10.070%
2026-05-15	126.3100	126.8600	124.2600	124.2900	-1.341%	2,994,731	+10.548%
2026-05-14	127.2400	127.7850	125.9500	125.9800	-1.091%	1,286,109	+9.065%
2026-05-13	126.2500	127.6700	125.4600	127.3700	-0.219%	1,670,239	+7.875%
2026-05-12	125.3700	127.9800	124.9000	127.6500	+1.301%	2,687,844	+7.638%
2026-05-11	125.8200	126.2150	124.9900	126.0100	+0.768%	1,574,367	+9.039%
2026-05-08	126.4500	127.4100	124.9400	125.0500	-0.911%	1,305,624	+9.876%
2026-05-07	124.8600	126.9150	123.5500	126.2000	+0.414%	2,098,618	+8.875%
2026-05-06	125.0000	127.1700	124.6900	125.6800	-0.294%	1,659,164	+9.325%
2026-05-05	126.3400	126.9990	124.8500	126.0500	-0.631%	1,395,578	+9.004%
2026-05-04	126.8400	127.5801	125.4200	126.8500	-0.416%	1,713,890	+8.317%
2026-05-01	129.4800	129.4800	126.9400	127.3800	-0.810%	1,980,901	+7.866%
2026-04-30	135.1900	136.7500	126.1200	128.4200	-2.690%	3,026,194	+6.993%
2026-04-29	131.8300	133.4450	131.5300	131.9700	-0.528%	1,811,231	+4.115%
2026-04-28	133.7700	134.6125	131.5500	132.6700	+0.538%	1,254,049	+3.565%
2026-04-27	132.3800	133.2600	131.8601	131.9600	-0.347%	1,357,971	+4.122%
2026-04-24	134.3200	135.4750	132.3500	132.4200	-1.889%	1,780,476	+3.761%
2026-04-23	132.4200	135.5300	131.9000	134.9700	+2.928%	1,530,544	+1.800%
2026-04-22	132.4800	133.9800	130.5900	131.1300	-0.697%	1,396,067	+4.782%
2026-04-21	133.9300	134.1200	130.7150	132.0500	-0.901%	1,752,739	+4.051%
2026-04-20	132.7400	135.6400	132.0500	133.2500	+1.246%	1,672,984	+3.114%
2026-04-17	129.4900	131.8100	128.5000	131.6100	+0.696%	2,097,471	+4.399%
2026-04-16	130.3100	130.7400	128.8100	130.7000	+0.299%	2,285,541	+5.126%
2026-04-15	132.1000	132.2700	128.7900	130.3100	-2.309%	2,950,756	+5.441%
2026-04-14	134.1900	134.6000	132.1850	133.3900	-0.759%	1,880,442	+3.006%
2026-04-13	136.0300	136.9300	133.4700	134.4100	-2.048%	1,829,012	+2.225%
2026-04-10	138.9900	139.6250	136.5850	137.2200	-1.458%	1,726,457	+0.131%
2026-04-09	136.0500	139.4900	135.6000	139.2500	+2.119%	2,739,946	-1.329%
2026-04-08	133.0000	136.4200	130.8550	136.3600	+0.731%	3,006,340	+0.763%
2026-04-07	138.1700	138.6300	135.3100	135.3700	-1.842%	1,658,445	+1.500%
2026-04-06	137.9100	138.5600	137.2000	137.9100	-0.166%	1,051,153	-0.370%
2026-04-02	137.9200	139.2500	137.3900	138.1400	+0.987%	1,608,253	-0.536%
2026-04-01	135.0800	137.4550	135.0800	136.7900	+0.514%	1,728,949	+0.446%
2026-03-31	139.1100	139.3000	134.7600	136.0900	-1.967%	1,900,523	+0.963%
2026-03-30	138.1700	139.4900	137.0000	138.8200	+1.432%	1,150,366	-1.023%
2026-03-27	137.7200	138.7400	136.6100	136.8600	-0.473%	1,609,401	+0.395%
2026-03-26	134.9500	138.2000	133.6000	137.5100	+2.170%	1,456,892	-0.080%
2026-03-25	134.3400	135.4000	131.5200	134.5900	+0.756%	1,782,798	+2.088%
2026-03-24	135.3400	137.7000	133.5500	133.5800	-1.584%	1,886,650	+2.860%
2026-03-23	135.7100	136.9575	135.2100	135.7300	-0.044%	1,728,394	+1.230%
2026-03-20	137.0900	137.7400	135.1400	135.7900	-0.956%	4,091,891	+1.186%
2026-03-19	135.8900	137.3700	134.5500	137.1000	+0.256%	2,104,724	+0.219%
2026-03-18	138.0000	138.5600	135.5400	136.7500	-1.071%	1,481,275	+0.475%
2026-03-17	140.0800	140.0800	137.9300	138.2300	-0.640%	1,662,926	-0.600%
2026-03-16	140.4400	140.4400	137.4750	139.1200	-0.408%	1,598,589	-1.236%
2026-03-13	139.8300	140.6300	138.3050	139.6900	+1.042%	1,603,984	-1.639%
2026-03-12	134.5300	141.2100	133.0400	138.2500	+2.911%	2,707,303	-0.615%
2026-03-11	132.4400	134.6400	132.0400	134.3400	+1.129%	1,432,456	+2.278%
2026-03-10	136.8200	137.7700	132.6000	132.8400	-3.550%	1,636,777	+3.433%
2026-03-09	137.0000	138.5900	134.9150	137.7300	+0.175%	2,658,194	-0.240%
2026-03-06	134.3000	137.8100	132.8700	137.4900	+2.124%	1,661,591	-0.065%
2026-03-05	135.3700	136.8900	134.4700	134.6300	-1.305%	1,928,180	+2.057%
2026-03-04	135.4000	136.7600	134.0100	136.4100	+0.442%	1,782,096	+0.726%
2026-03-03	134.2400	136.4900	131.7101	135.8100	+0.273%	2,007,319	+1.171%
2026-03-02	135.5200	137.2700	135.0900	135.4400	-0.434%	1,464,976	+1.447%
2026-02-27	135.2600	137.7150	134.4700	136.0300	+1.273%	2,564,807	+1.007%
2026-02-26	134.6600	135.1800	133.2200	134.3200	+0.075%	1,613,259	+2.293%
2026-02-25	133.6200	134.3200	131.3450	134.2200	+0.104%	1,603,962	+2.369%
2026-02-24	133.2600	134.1100	131.7500	134.0800	+0.873%	1,705,936	+2.476%
2026-02-23	130.4100	133.1900	130.2000	132.9200	+2.744%	2,022,962	+3.370%
2026-02-20	132.2800	132.5000	129.2200	129.3700	-1.515%	2,333,060	+6.207%
2026-02-19	132.1000	134.2100	129.1800	131.3600	+0.152%	1,577,602	+4.598%
2026-02-18	132.3700	134.6000	130.4350	131.1600	-1.760%	2,357,638	+4.758%
2026-02-17	134.0400	135.0000	132.0600	133.5100	+0.007%	2,177,146	+2.914%
2026-02-13	127.8500	133.6800	127.8500	133.5000	+3.996%	3,176,792	+2.921%
2026-02-12	123.7500	129.8900	123.5000	128.3700	+3.784%	3,449,186	+7.034%
2026-02-11	124.5900	124.9800	122.9600	123.6900	-1.072%	1,649,691	+11.084%
2026-02-10	122.5800	126.3800	122.0000	125.0300	+1.692%	1,714,016	+9.894%
2026-02-09	124.3300	124.5400	121.2750	122.9500	-1.110%	1,827,585	+11.753%
2026-02-06	126.4600	127.2700	124.1500	124.3300	-1.074%	1,370,142	+10.512%
2026-02-05	124.9500	127.5000	124.5700	125.6800	+1.110%	2,051,919	+9.325%
2026-02-04	127.0300	127.4200	124.0000	124.3000	-1.263%	2,150,055	+10.539%
2026-02-03	126.5700	129.9150	125.5200	125.8900	-0.537%	2,644,637	+9.143%
2026-02-02	129.6100	129.8900	126.3800	126.5700	-1.982%	1,656,279	+8.557%
2026-01-30	129.2600	129.2600	127.5050	129.1300	+0.101%	1,039,301	+6.404%
2026-01-29	127.0500	130.0500	127.0500	129.0000	+1.535%	1,377,419	+6.512%
2026-01-28	130.4900	131.2000	126.3600	127.0500	-2.666%	1,489,276	+8.146%
2026-01-27	130.3900	131.6300	129.3701	130.5300	-0.161%	1,284,348	+5.263%
2026-01-26	130.4500	132.1300	130.1600	130.7400	+0.794%	1,290,773	+5.094%
2026-01-23	131.5600	131.8800	129.2700	129.7100	-1.406%	1,184,874	+5.929%
2026-01-22	131.0800	132.6767	129.8300	131.5600	+0.435%	1,205,005	+4.439%
2026-01-21	132.2300	132.8550	130.5300	130.9900	-0.327%	1,334,644	+4.894%
2026-01-20	132.7600	133.5000	129.9000	131.4200	-1.440%	1,455,310	+4.550%
2026-01-16	132.6900	133.7250	132.3200	133.3400	-0.007%	1,532,012	+3.045%
2026-01-15	132.2100	133.6500	131.8800	133.3500	+0.680%	1,682,534	+3.037%
2026-01-14	131.4700	132.8700	130.8500	132.4500	+0.907%	1,515,613	+3.737%
2026-01-13	129.6700	131.3800	128.6800	131.2600	+0.737%	2,201,184	+4.678%
2026-01-12	130.3100	132.2700	129.2600	130.3000	+1.813%	1,691,623	+5.449%
2026-01-09	128.5700	129.9200	127.5700	127.9800	-0.998%	1,462,189	+7.361%
2026-01-08	126.7200	129.9300	126.7200	129.2700	+1.571%	1,742,580	+6.289%
2026-01-07	129.5600	130.5400	127.1700	127.2700	-1.318%	1,419,186	+7.959%
2026-01-06	127.1750	129.9300	126.8500	128.9700	+1.232%	1,662,255	+6.536%
2026-01-05	129.5800	130.0950	125.5550	127.4000	-2.241%	2,391,662	+7.849%
2026-01-02	130.2300	131.3600	129.1300	130.3200	-0.138%	864,763	+5.433%
2025-12-31	130.9200	131.3800	130.3600	130.5000	-0.480%	658,894	+5.287%
2025-12-30	130.9400	131.8400	130.7001	131.1300	+0.137%	789,414	+4.782%
2025-12-29	130.8800	131.5200	129.5600	130.9500	+0.306%	732,536	+4.926%
2025-12-26	131.3300	131.5197	130.2250	130.5500	-0.556%	563,438	+5.247%
2025-12-24	130.6600	131.3950	130.6200	131.2800	+0.405%	368,647	+4.662%
2025-12-23	131.5500	131.7300	130.4600	130.7500	-0.699%	869,117	+5.086%
2025-12-22	129.8000	132.1900	129.0900	131.6700	+1.090%	1,038,539	+4.352%
2025-12-19	132.6800	132.6800	130.2200	130.2500	-2.082%	2,985,154	+5.489%
2025-12-18	132.7600	134.6400	132.5500	133.0200	-0.739%	1,766,078	+3.293%
2025-12-17	132.2000	134.2100	131.5800	134.0100	+0.972%	1,796,475	+2.530%
2025-12-16	134.6800	135.5300	131.9500	132.7200	-1.051%	2,641,742	+3.526%
2025-12-15	132.0600	134.4100	131.5000	134.1300	+1.961%	2,187,848	+2.438%
2025-12-12	130.5300	132.1950	130.4150	131.5500	+1.122%	1,946,529	+4.447%
2025-12-11	129.6400	132.2000	128.9950	130.0900	+1.064%	2,064,901	+5.619%
2025-12-10	128.1500	129.1700	127.5100	128.7200	+0.445%	2,798,641	+6.743%
2025-12-09	128.9300	130.1100	127.8800	128.1500	-0.241%	2,182,540	+7.218%
2025-12-08	129.1300	129.9999	127.6400	128.4600	-0.803%	2,257,300	+6.959%
2025-12-05	128.3800	130.2800	128.0700	129.5000	+0.442%	1,942,764	+6.100%
2025-12-04	130.8600	131.5450	128.0000	128.9300	-1.558%	2,613,107	+6.569%
2025-12-03	131.2200	132.4500	129.6300	130.9700	+0.168%	2,182,893	+4.910%
2025-12-02	131.7300	133.3700	129.4800	130.7500	-0.191%	2,735,214	+5.086%
2025-12-01	129.7900	131.9800	129.0400	131.0000	+0.715%	3,293,488	+4.885%
2025-11-28	129.1800	130.6700	128.5000	130.0700	+0.169%	845,028	+5.635%
2025-11-26	131.0000	131.6860	129.8300	129.8500	-0.414%	1,515,781	+5.814%
2025-11-25	132.6500	133.0000	130.2500	130.3900	-0.852%	1,493,626	+5.376%
2025-11-24	132.7400	132.8500	131.0100	131.5100	-0.927%	5,459,711	+4.479%
2025-11-21	129.0600	133.9800	127.9400	132.7400	+3.598%	3,643,425	+3.511%
2025-11-20	127.3100	128.3200	125.9100	128.1300	+0.795%	2,059,385	+7.235%
2025-11-19	129.7000	130.2350	126.7400	127.1200	-2.148%	1,955,453	+8.087%
2025-11-18	132.9000	133.3100	129.5100	129.9100	-2.088%	1,784,068	+5.766%
2025-11-17	132.3100	133.2600	131.4600	132.6800	+0.805%	2,082,158	+3.557%
2025-11-14	132.6500	133.9800	130.7400	131.6200	+0.122%	2,018,997	+4.391%
2025-11-13	128.6100	132.2200	128.0000	131.4600	+1.302%	2,193,913	+4.518%
2025-11-12	129.9600	130.3600	129.0100	129.7700	-0.185%	1,512,099	+5.880%
2025-11-11	129.3900	130.7850	128.9500	130.0100	+0.830%	1,419,719	+5.684%
2025-11-10	129.7100	130.3550	127.6100	128.9400	-1.452%	1,777,623	+6.561%
2025-11-07	130.1900	131.5900	129.7100	130.8400	+1.035%	1,446,671	+5.014%
2025-11-06	131.1700	132.4400	129.3100	129.5000	-1.122%	1,415,573	+6.100%
2025-11-05	130.0200	132.5800	129.4000	130.9700	+2.256%	2,952,519	+4.910%
2025-11-04	127.4000	129.6620	126.7900	128.0800	+1.675%	2,796,626	+7.277%
2025-11-03	128.2800	128.4150	125.4919	125.9700	-1.915%	1,907,388	+9.074%
2025-10-31	125.7700	128.7500	123.9000	128.4300	+1.365%	2,811,703	+6.984%
2025-10-30	130.1300	131.0500	126.4500	126.7000	-2.583%	2,298,770	+8.445%
2025-10-29	133.8600	134.4600	129.9573	130.0600	-3.523%	2,211,027	+5.644%
2025-10-28	137.9000	139.5900	134.3100	134.8100	-2.305%	2,031,462	+1.921%
2025-10-27	139.0300	140.5000	135.4000	137.9900	-2.543%	3,438,853	-0.428%
2025-10-24	143.4900	143.4900	141.5100	141.5900	-0.694%	966,471	-2.959%
2025-10-23	144.2400	144.8800	141.6450	142.5800	-0.800%	746,416	-3.633%
2025-10-22	143.3300	145.4200	142.8500	143.7300	-0.298%	828,398	-4.404%
2025-10-21	145.4500	145.6400	142.8000	144.1600	-0.873%	1,096,221	-4.689%
2025-10-20	143.9900	145.6100	143.0200	145.4300	+1.126%	1,107,188	-5.522%
2025-10-17	143.5300	144.8200	142.8200	143.8100	+0.419%	1,306,596	-4.457%
2025-10-16	142.2300	144.2950	142.2300	143.2100	+0.477%	845,578	-4.057%
2025-10-15	141.4900	143.1100	141.0200	142.5300	+0.685%	1,007,555	-3.599%
2025-10-14	139.9600	143.5250	139.5000	141.5600	+1.382%	1,629,374	-2.939%
2025-10-13	141.0000	141.9910	139.2100	139.6300	-2.343%	1,321,906	-1.597%
2025-10-10	141.7500	144.0400	140.1400	142.9800	+1.368%	1,513,085	-3.903%
2025-10-09	141.4500	141.7500	140.2027	141.0500	+0.014%	988,764	-2.588%
2025-10-08	143.5100	143.5100	140.2000	141.0300	-1.039%	952,576	-2.574%
2025-10-07	139.3800	142.9650	139.1200	142.5100	+2.569%	1,815,748	-3.586%
2025-10-06	137.7500	138.9900	136.6700	138.9400	+0.864%	1,555,522	-1.108%
2025-10-03	135.5700	138.2200	135.5700	137.7500	+1.593%	967,204	-0.254%
2025-10-02	135.4900	137.1200	135.0200	135.5900	-0.353%	1,114,622	+1.335%
2025-10-01	139.4000	139.6200	136.0300	136.0700	-2.242%	1,250,291	+0.977%
2025-09-30	137.4100	139.4200	137.1300	139.1900	+1.569%	1,428,766	-1.286%
2025-09-29	136.1600	137.2800	135.0400	137.0400	+0.499%	1,200,396	+0.263%
2025-09-26	135.2800	136.5200	135.2074	136.3600	+0.933%	911,082	+0.763%
2025-09-25	137.6600	138.1250	135.0300	135.1000	-0.960%	1,433,363	+1.702%
2025-09-24	136.4200	137.1000	135.2800	136.4100	-0.561%	1,700,555	+0.726%
2025-09-23	134.8900	137.3500	133.8600	137.1800	+1.577%	1,251,510	+0.160%
2025-09-22	135.0700	136.2400	134.7900	135.0500	-0.007%	1,021,468	+1.740%
2025-09-19	135.0100	135.6550	134.3800	135.0600	-0.244%	2,660,206	+1.733%
2025-09-18	134.1300	135.7900	133.3000	135.3900	-0.514%	1,197,387	+1.485%
2025-09-17	136.8400	137.9400	135.8800	136.0900	-0.117%	1,024,091	+0.963%
2025-09-16	137.4000	138.3000	136.1800	136.2500	-0.967%	1,055,963	+0.844%
2025-09-15	139.3000	139.6500	137.2400	137.5800	-1.221%	1,084,092	-0.131%
2025-09-12	138.5000	139.8860	138.2100	139.2800	-0.251%	994,552	-1.350%
2025-09-11	138.7500	139.7600	137.6701	139.6300	+0.816%	926,642	-1.597%
2025-09-10	140.2100	140.4800	137.5300	138.5000	-1.135%	989,965	-0.794%
2025-09-09	139.5300	140.6000	138.7300	140.0900	+0.050%	725,591	-1.920%
2025-09-08	142.6500	143.2250	139.0200	140.0200	-2.493%	1,331,826	-1.871%
2025-09-05	141.9900	143.6000	141.5793	143.6000	+1.434%	782,181	-4.318%
2025-09-04	141.9800	142.4500	140.7400	141.5700	+0.618%	1,128,405	-2.946%
2025-09-03	140.8400	141.3740	139.8100	140.7000	-0.502%	1,054,831	-2.345%
2025-09-02	142.9900	143.7400	140.9900	141.4100	-1.463%	1,018,831	-2.836%
2025-08-29	143.0800	144.5404	142.9400	143.5100	+0.406%	941,303	-4.258%
2025-08-28	144.2000	144.3600	142.8600	142.9300	-1.257%	947,787	-3.869%
2025-08-27	143.8400	144.9550	143.1600	144.7500	+0.556%	1,208,828	-5.078%
2025-08-26	144.3700	144.6300	143.0500	143.9500	-0.312%	1,764,564	-4.550%
2025-08-25	145.5400	146.2950	144.0700	144.4000	-1.231%	854,961	-4.848%
2025-08-22	146.4500	147.8400	145.1210	146.2000	+0.226%	963,951	-6.019%
2025-08-21	145.3100	146.2200	145.2500	145.8700	+0.172%	849,072	-5.807%
2025-08-20	146.0700	147.8650	145.3600	145.6200	+0.282%	1,107,425	-5.645%
2025-08-19	142.9200	145.2800	142.9200	145.2100	+1.787%	1,562,664	-5.378%
2025-08-18	144.3200	144.8000	142.6300	142.6600	-0.875%	900,062	-3.687%
2025-08-15	142.9350	144.9800	142.8900	143.9200	+0.356%	923,760	-4.530%
2025-08-14	143.8000	144.2400	142.7800	143.4100	-0.223%	1,085,280	-4.191%
2025-08-13	142.0800	143.7700	141.7700	143.7300	+1.154%	1,174,166	-4.404%
2025-08-12	144.2600	145.0000	140.6800	142.0900	-2.377%	1,657,668	-3.301%
2025-08-11	145.8100	146.2000	144.7000	145.5500	+0.131%	1,093,731	-5.599%
2025-08-08	144.8300	145.6400	144.5750	145.3600	+0.651%	1,986,719	-5.476%
2025-08-07	141.1500	144.7000	141.1450	144.4200	+1.769%	1,771,118	-4.861%
2025-08-06	142.0000	143.3900	141.4700	141.9100	+0.290%	2,087,807	-3.178%
2025-08-05	142.1300	142.7200	140.7200	141.5000	-3.741%	6,160,001	-2.898%
2025-08-04	145.7200	147.6500	145.5300	147.0000	+0.878%	1,303,994	-6.531%
2025-08-01	142.4800	146.4100	140.7050	145.7200	+3.908%	2,693,178	-5.710%
2025-07-31	138.5000	141.0800	137.5000	140.2400	+0.422%	2,078,211	-2.025%
2025-07-30	139.7700	141.1700	139.1900	139.6500	-0.922%	1,109,033	-1.611%
2025-07-29	138.6200	141.0000	137.9100	140.9500	+1.615%	1,138,041	-2.519%
2025-07-28	139.5500	140.5400	137.8500	138.7100	-1.147%	1,065,868	-0.944%
2025-07-25	140.1900	141.0600	139.6801	140.3200	-0.135%	893,935	-2.081%
2025-07-24	141.9200	142.0800	140.4600	140.5100	-0.966%	1,188,021	-2.213%
2025-07-23	144.3600	144.7500	140.4050	141.8800	-2.091%	1,173,282	-3.158%
2025-07-22	142.7000	146.2950	142.0900	144.9100	+1.449%	1,137,228	-5.183%
2025-07-21	143.1800	144.3200	142.5650	142.8400	-0.049%	753,069	-3.808%
2025-07-18	142.4700	144.6700	142.0000	142.9100	+0.492%	1,934,449	-3.856%
2025-07-17	141.2200	142.7300	140.0200	142.2100	+0.346%	1,194,983	-3.382%
2025-07-16	140.7300	142.0700	139.7518	141.7200	+0.632%	941,950	-3.048%
2025-07-15	142.6600	143.0350	140.7100	140.8300	-1.758%	958,005	-2.436%
2025-07-14	142.5600	144.3500	142.3857	143.3500	+0.745%	998,876	-4.151%
2025-07-11	141.6800	143.0200	140.7400	142.2900	-0.273%	948,452	-3.437%
2025-07-10	140.2700	143.6600	140.1800	142.6800	+0.621%	922,287	-3.701%
2025-07-09	140.8200	142.2100	139.9100	141.8000	+0.553%	1,413,299	-3.103%
2025-07-08	138.6100	141.1900	137.0000	141.0200	+0.757%	1,381,927	-2.567%
2025-07-07	140.0100	140.4850	138.9050	139.9600	-0.064%	888,331	-1.829%
2025-07-03	140.4700	141.3100	139.6000	140.0500	-0.185%	683,752	-1.892%
2025-07-02	142.0300	142.4900	140.0900	140.3100	-1.578%	1,205,685	-2.074%
2025-07-01	139.3700	143.1800	139.0600	142.5600	+2.480%	1,397,708	-3.620%
2025-06-30	138.0400	139.1900	137.4300	139.1100	+0.863%	1,298,093	-1.229%
2025-06-27	137.7100	138.8250	136.7500	137.9200	-0.361%	1,564,751	-0.377%
2025-06-26	140.5700	140.9200	137.8850	138.4200	-1.164%	929,933	-0.737%
2025-06-25	141.2000	141.7150	139.2800	140.0500	-1.498%	1,077,940	-1.892%
2025-06-24	142.8900	143.4600	141.8200	142.1800	-1.257%	990,849	-3.362%
2025-06-23	142.0300	144.0900	142.0000	143.9900	+1.940%	861,730	-4.577%
2025-06-20	140.9900	142.2500	140.0800	141.2500	+0.106%	2,415,946	-2.726%
2025-06-18	141.0100	141.6600	139.8450	141.1000	+0.128%	976,201	-2.622%
2025-06-17	140.4700	141.1300	138.3800	140.9200	+0.320%	1,196,400	-2.498%
2025-06-16	142.0600	142.8500	139.6800	140.4700	-0.686%	1,126,026	-2.186%
2025-06-13	142.2300	143.1600	141.1400	141.4400	+0.085%	741,151	-2.856%
2025-06-12	141.6200	141.7200	140.1700	141.3200	+0.505%	709,613	-2.774%
2025-06-11	141.3400	142.0900	140.1900	140.6100	-0.467%	826,938	-2.283%
2025-06-10	139.8200	142.1700	139.4100	141.2700	+1.044%	924,162	-2.739%
2025-06-09	139.3900	140.2900	137.4000	139.8100	-0.171%	895,037	-1.724%
2025-06-06	140.1700	141.4400	139.4100	140.0500	+0.021%	719,118	-1.892%
2025-06-05	139.1900	140.4200	138.5250	140.0200	+0.850%	793,566	-1.871%
2025-06-04	141.7600	141.7600	138.8100	138.8400	-2.129%	1,436,611	-1.037%
2025-06-03	142.2400	142.2400	140.1200	141.8600	-0.393%	1,097,096	-3.144%
2025-06-02	141.8300	143.1600	140.9200	142.4200	-0.385%	791,390	-3.525%
2025-05-30	142.2300	143.6800	140.8150	142.9700	+1.010%	3,771,555	-3.896%
2025-05-29	140.0000	141.9850	139.6950	141.5400	+0.476%	1,097,052	-2.925%
2025-05-28	142.4500	142.9650	140.4300	140.8700	-1.586%	920,100	-2.463%
2025-05-27	143.6300	144.1594	142.7650	143.1400	-0.327%	1,093,099	-4.010%
2025-05-23	143.4000	143.9050	141.4000	143.6100	+1.241%	740,331	-4.324%
2025-05-22	143.0000	143.5200	140.6700	141.8500	-1.136%	1,163,377	-3.137%
2025-05-21	143.7300	144.6500	142.7500	143.4800	-0.236%	1,699,361	-4.238%
2025-05-20	143.2000	144.2900	142.1800	143.8200	+0.077%	1,119,056	-4.464%
2025-05-19	142.2200	143.7700	141.9025	143.7100	+0.807%	956,662	-4.391%
2025-05-16	140.5900	143.3200	140.3500	142.5600	+1.560%	1,495,102	-3.620%
2025-05-15	135.3000	140.4800	134.7900	140.3700	+4.895%	2,529,224	-2.116%
2025-05-14	134.1300	134.3500	131.6500	133.8200	-0.015%	1,994,445	+2.675%
2025-05-13	137.5000	138.0600	133.2900	133.8400	-3.462%	2,330,840	+2.660%
2025-05-12	144.0000	145.4900	137.8600	138.6400	-5.649%	2,412,499	-0.894%
2025-05-09	145.4100	147.0800	144.4700	146.9400	+1.059%	724,566	-6.492%
2025-05-08	147.6900	148.3300	145.1300	145.4000	-1.810%	1,182,448	-5.502%
2025-05-07	149.0600	150.2900	148.0500	148.0800	-0.751%	1,041,151	-7.212%
2025-05-06	148.3300	150.5100	148.1500	149.2000	+0.709%	1,124,228	-7.909%
2025-05-05	147.8300	148.5600	145.8700	148.1500	+0.707%	841,823	-7.256%
2025-05-02	147.4400	147.6800	145.3900	147.1100	+0.464%	1,115,860	-6.601%
2025-05-01	145.0000	147.5550	144.4000	146.4300	-0.395%	1,255,471	-6.167%
2025-04-30	146.9900	147.4700	144.2550	147.0100	+0.788%	1,421,336	-6.537%
2025-04-29	144.2500	146.3200	143.7550	145.8600	+1.102%	1,205,518	-5.800%
2025-04-28	143.7700	145.1600	142.3100	144.2700	+0.208%	1,408,986	-4.762%
2025-04-25	144.9000	145.3250	141.9100	143.9700	-1.417%	1,342,069	-4.563%
2025-04-24	147.3500	147.3500	145.1900	146.0400	-0.768%	1,209,512	-5.916%
2025-04-23	147.6600	147.7950	144.5800	147.1700	-1.400%	1,510,822	-6.639%
2025-04-22	148.2900	149.7500	147.1500	149.2600	+1.448%	1,071,444	-7.946%
2025-04-21	148.0000	148.9650	145.8300	147.1300	-0.856%	838,336	-6.613%
2025-04-17	146.5700	149.5500	146.0300	148.4000	+1.366%	946,071	-7.412%
2025-04-16	148.2100	148.5200	146.1550	146.4000	-0.327%	1,124,573	-6.148%
2025-04-15	149.6600	149.6600	146.7200	146.8800	-1.310%	1,471,330	-6.454%
2025-04-14	145.3200	149.4400	145.3200	148.8300	+1.876%	1,091,116	-7.680%
2025-04-11	143.2400	146.7900	142.0600	146.0900	+2.054%	1,549,082	-5.948%
2025-04-10	139.3000	144.5900	138.4900	143.1500	+2.986%	1,984,517	-4.017%
2025-04-09	139.5300	145.3250	137.4050	139.0000	-1.327%	2,990,910	-1.151%
2025-04-08	144.3900	144.3900	139.2000	140.8700	-1.047%	2,723,921	-2.463%
2025-04-07	145.0600	147.5400	141.9700	142.3600	-3.308%	3,007,658	-3.484%
2025-04-04	155.0000	155.5000	146.2600	147.2300	-3.113%	3,275,454	-6.677%
2025-04-03	148.9200	154.0550	148.7400	151.9600	+3.947%	2,764,871	-9.581%
2025-04-02	147.2100	147.5032	145.4544	146.1900	-0.551%	982,697	-6.013%
2025-04-01	146.8400	147.7200	145.8400	147.0000	-0.352%	1,186,376	-6.531%
2025-03-31	147.4300	149.9900	146.8600	147.5200	+0.875%	1,863,683	-6.860%
2025-03-28	144.5800	147.3100	144.1800	146.2400	+2.223%	1,596,786	-6.045%
2025-03-27	141.7600	144.1978	141.4050	143.0600	+1.368%	1,346,459	-3.956%
2025-03-26	139.3300	141.6650	139.2800	141.1300	+1.416%	1,289,069	-2.643%
2025-03-25	139.6000	140.4800	136.9400	139.1600	-0.387%	1,677,997	-1.265%
2025-03-24	140.1900	142.0399	139.4100	139.7000	-1.013%	1,066,225	-1.646%
2025-03-21	141.8300	143.7513	139.9800	141.1300	-0.480%	2,501,250	-2.643%
2025-03-20	142.5100	142.8200	140.7550	141.8100	-0.169%	1,369,355	-3.110%
2025-03-19	144.0000	144.2250	141.1950	142.0500	-1.865%	1,429,533	-3.273%
2025-03-18	144.7700	145.6600	143.4500	144.7500	-0.048%	1,149,383	-5.078%
2025-03-17	144.4100	146.7700	143.0100	144.8200	+0.346%	1,453,070	-5.124%
2025-03-14	142.1100	144.7200	141.7200	144.3200	+1.249%	1,351,345	-4.795%
2025-03-13	141.4600	143.5800	140.0600	142.5400	+1.193%	1,558,191	-3.606%