Dark

UAL
United Airlines Holdings, Inc. Common Stock
stock NASDAQ

At Close

Jul 24, 2026 3:59:57 PM EDT

118.26USD+2.527%(+2.92)4,731,189

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2026 9:29:30 AM EDT

116.45USD+0.958%(+1.11)6,429

After-hours

Jul 24, 2026 4:50:30 PM EDT

118.27USD+0.008%(+0.01)420,671

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	116.3800	121.6300	115.8701	118.2700	+2.536%	4,731,189	0.000%
2026-07-23	112.1850	115.5200	111.6200	115.3450	-1.633%	6,262,199	+2.536%
2026-07-22	115.7400	118.7000	115.1300	117.2600	-0.374%	4,099,851	+0.861%
2026-07-21	119.2700	119.6400	117.2701	117.7000	+0.153%	3,167,205	+0.484%
2026-07-20	117.1200	118.9900	115.8100	117.5200	+1.828%	4,437,884	+0.638%
2026-07-17	115.6000	118.5900	114.0400	115.4100	-2.862%	6,027,945	+2.478%
2026-07-16	116.6400	122.1200	116.0520	118.8100	-1.786%	6,967,066	-0.455%
2026-07-15	121.5200	122.9400	119.2000	120.9700	+0.515%	5,965,703	-2.232%
2026-07-14	121.9900	122.0200	119.1300	120.3500	-0.669%	4,137,147	-1.728%
2026-07-13	124.7600	125.2400	120.6200	121.1600	-3.841%	4,314,352	-2.385%
2026-07-10	128.7600	129.5000	124.0000	126.0000	-2.363%	3,969,014	-6.135%
2026-07-09	127.6800	130.8100	126.9300	129.0500	+2.242%	4,242,213	-8.353%
2026-07-08	125.2000	126.5400	121.7450	126.2200	-1.629%	5,526,638	-6.299%
2026-07-07	132.6150	133.7000	127.6000	128.3100	-3.162%	3,368,283	-7.825%
2026-07-06	134.9900	138.1000	132.0000	132.5000	-0.615%	4,427,605	-10.740%
2026-07-02	137.9800	138.5100	132.0600	133.3200	-1.339%	4,462,332	-11.289%
2026-07-01	136.1200	136.6500	134.1200	135.1300	-0.632%	5,075,607	-12.477%
2026-06-30	135.8000	138.7700	135.0000	135.9900	+0.592%	5,084,936	-13.030%
2026-06-29	135.7700	137.2200	134.2000	135.1900	-0.676%	4,159,760	-12.516%
2026-06-26	134.6200	137.8400	134.0500	136.1100	+1.118%	6,070,595	-13.107%
2026-06-25	132.2500	138.4400	132.0000	134.6050	+3.114%	7,329,691	-12.136%
2026-06-24	124.2100	130.5950	123.1400	130.5400	+7.396%	10,098,784	-9.399%
2026-06-23	116.7700	121.8500	116.7700	121.5500	+2.418%	5,414,028	-2.698%
2026-06-22	118.2450	119.9400	117.6400	118.6800	+0.304%	6,875,853	-0.345%
2026-06-18	118.8100	120.6750	117.2600	118.3200	+2.150%	6,761,751	-0.042%
2026-06-17	118.5000	120.3000	115.4000	115.8300	-2.261%	5,133,638	+2.107%
2026-06-16	120.8700	123.0200	118.4000	118.5100	-1.217%	6,360,073	-0.203%
2026-06-15	120.8950	124.7900	118.5640	119.9700	+3.852%	7,737,234	-1.417%
2026-06-12	114.0100	116.5100	111.8250	115.5200	+2.584%	5,369,954	+2.381%
2026-06-11	101.9500	112.8100	101.7721	112.6100	+9.564%	6,785,688	+5.026%
2026-06-10	106.6400	106.8600	102.3000	102.7800	-6.248%	5,448,873	+15.071%
2026-06-09	107.8200	111.0000	104.1800	109.6300	+4.092%	6,336,435	+7.881%
2026-06-08	104.6900	106.4000	103.7000	105.3200	-0.388%	3,891,058	+12.296%
2026-06-05	104.6800	106.3800	103.5000	105.7300	+0.753%	3,835,893	+11.860%
2026-06-04	106.9000	107.3002	104.5100	104.9400	-0.190%	4,216,654	+12.702%
2026-06-03	107.4300	108.1500	105.0700	105.1400	-3.382%	3,701,708	+12.488%
2026-06-02	112.6200	112.6200	108.7350	108.8200	-2.631%	4,599,318	+8.684%
2026-06-01	111.4000	112.9100	108.9103	111.7600	-2.648%	4,778,402	+5.825%
2026-05-29	115.5400	117.9600	114.7403	114.8000	-0.226%	7,163,431	+3.023%
2026-05-28	109.8300	115.9500	109.2843	115.0600	+2.167%	6,541,670	+2.790%
2026-05-27	109.3250	114.3500	109.0034	112.6200	+6.326%	10,618,648	+5.017%
2026-05-26	103.8000	106.6700	103.4500	105.9200	+5.962%	6,166,187	+11.660%
2026-05-22	100.5100	101.4849	99.0298	99.9600	+0.321%	4,051,488	+18.317%
2026-05-21	95.4300	100.2800	95.3000	99.6400	+1.653%	6,972,703	+18.697%
2026-05-20	90.0000	98.6250	89.2350	98.0200	+9.987%	9,039,209	+20.659%
2026-05-19	91.0900	91.7100	88.3400	89.1200	-3.706%	6,386,418	+32.709%
2026-05-18	94.1600	96.1450	91.3600	92.5500	-0.323%	5,271,995	+27.790%
2026-05-15	94.2600	94.6600	92.7600	92.8500	-3.301%	5,055,092	+27.377%
2026-05-14	96.8900	97.5910	94.3900	96.0200	+0.334%	4,671,744	+23.172%
2026-05-13	95.4050	96.4000	93.7600	95.7000	-0.146%	3,489,808	+23.584%
2026-05-12	95.5600	96.1800	94.3400	95.8400	-0.807%	3,387,011	+23.404%
2026-05-11	98.7300	98.8800	96.4600	96.6200	-2.972%	4,738,762	+22.407%
2026-05-08	100.0000	101.1450	98.6400	99.5800	-0.120%	3,897,182	+18.769%
2026-05-07	101.3000	103.7700	98.6600	99.7000	-0.340%	8,208,166	+18.626%
2026-05-06	99.6600	100.3900	97.2049	100.0400	+6.800%	8,747,704	+18.223%
2026-05-05	90.7400	94.0400	90.6000	93.6700	+3.997%	4,281,687	+26.262%
2026-05-04	92.0000	93.3700	89.9200	90.0700	-2.648%	5,501,581	+31.309%
2026-05-01	90.1900	94.9800	89.2400	92.5200	+2.800%	8,307,860	+27.832%
2026-04-30	90.0200	90.9200	89.3700	90.0000	+1.557%	4,469,179	+31.411%
2026-04-29	89.1000	89.5000	87.9500	88.6200	-1.980%	5,855,106	+33.457%
2026-04-28	90.5800	91.9500	88.9100	90.4100	-1.621%	4,920,640	+30.815%
2026-04-27	92.7600	94.3800	91.4000	91.9000	-1.183%	5,180,319	+28.694%
2026-04-24	92.0200	93.4150	90.8300	93.0000	+1.918%	6,363,065	+27.172%
2026-04-23	91.3600	93.5000	88.6100	91.2500	-0.502%	8,648,802	+29.611%
2026-04-22	96.0100	96.2000	90.2101	91.7100	-5.580%	14,913,995	+28.961%
2026-04-21	98.4200	100.8000	96.1401	97.1300	-1.800%	9,825,106	+21.765%
2026-04-20	99.9800	102.2700	98.4400	98.9100	-2.839%	6,380,206	+19.573%
2026-04-17	102.8800	105.9800	100.9100	101.8000	+7.124%	13,120,696	+16.179%
2026-04-16	94.5100	96.5700	93.3100	95.0300	+0.806%	5,859,104	+24.455%
2026-04-15	96.3940	96.9700	93.7900	94.2700	-3.014%	9,046,363	+25.459%
2026-04-14	96.6300	99.7400	95.2500	97.2000	+2.101%	10,121,956	+21.677%
2026-04-13	94.5700	95.5950	93.2000	95.2000	-1.245%	5,468,649	+24.233%
2026-04-10	98.3000	98.3800	95.7000	96.4000	-1.300%	4,662,976	+22.687%
2026-04-09	95.2600	98.6300	93.9600	97.6700	+1.423%	6,313,464	+21.091%
2026-04-08	99.4500	102.5000	96.0300	96.3000	+7.851%	16,778,539	+22.814%
2026-04-07	89.0900	90.0950	86.6500	89.2900	-1.847%	10,005,220	+32.456%
2026-04-06	92.0000	93.0000	89.9900	90.9700	-1.345%	6,477,216	+30.010%
2026-04-02	90.0000	94.0000	88.1700	92.2100	-3.019%	8,630,126	+28.262%
2026-04-01	93.6100	96.5600	93.1600	95.0800	+3.269%	8,465,836	+24.390%
2026-03-31	86.8300	92.5100	86.5600	92.0700	+8.051%	9,943,374	+28.457%
2026-03-30	88.1400	89.1500	84.6423	85.2100	-3.652%	7,268,434	+38.798%
2026-03-27	91.3000	92.2086	87.5800	88.4400	-4.585%	6,293,834	+33.729%
2026-03-26	91.0000	94.7100	91.0000	92.6900	-0.280%	5,992,139	+27.597%
2026-03-25	96.3800	97.9600	92.8000	92.9500	-0.652%	8,861,244	+27.240%
2026-03-24	91.4700	94.9600	90.8000	93.5600	-0.426%	7,804,096	+26.411%
2026-03-23	95.8350	96.6000	92.8200	93.9600	+4.458%	10,135,883	+25.873%
2026-03-20	93.3900	94.0750	88.4100	89.9500	-4.461%	9,268,516	+31.484%
2026-03-19	90.6600	94.9100	89.6100	94.1500	+1.773%	7,002,685	+25.619%
2026-03-18	92.4000	95.2200	91.5300	92.5100	-0.730%	6,381,613	+27.846%
2026-03-17	93.6500	94.5500	91.5800	93.1900	+3.223%	10,429,829	+26.913%
2026-03-16	88.1700	90.6100	87.9700	90.2800	+4.249%	7,148,503	+31.004%
2026-03-13	87.2600	87.9400	85.9750	86.6000	+0.081%	5,984,245	+36.570%
2026-03-12	87.9600	88.3799	86.1500	86.5300	-4.577%	9,756,830	+36.681%
2026-03-11	91.0000	92.3600	88.4100	90.6800	-0.461%	7,929,069	+30.426%
2026-03-10	93.6500	96.5800	90.2500	91.1000	-3.618%	15,634,111	+29.824%
2026-03-09	89.0800	94.7565	84.7000	94.5200	+2.661%	18,431,363	+25.127%
2026-03-06	92.0500	92.9299	90.3854	92.0700	-3.521%	10,570,118	+28.457%
2026-03-05	98.0000	98.6879	92.3700	95.4300	-5.026%	12,720,437	+23.934%
2026-03-04	104.4000	105.7200	100.0550	100.4800	-2.009%	6,642,744	+17.705%
2026-03-03	99.3250	105.1800	97.0800	102.5400	-0.649%	9,989,876	+15.340%
2026-03-02	100.0000	103.9000	98.2200	103.2100	-2.907%	8,713,398	+14.592%
2026-02-27	111.9550	111.9550	105.3600	106.3000	-8.701%	9,629,633	+11.261%
2026-02-26	114.8900	117.6000	114.0300	116.4300	+3.154%	5,465,806	+1.580%
2026-02-25	114.2700	114.2700	110.8300	112.8700	+0.249%	3,756,823	+4.784%
2026-02-24	107.1700	114.2200	106.7600	112.5900	+5.057%	5,766,089	+5.045%
2026-02-23	111.3000	113.4999	106.7000	107.1700	-5.184%	5,813,923	+10.357%
2026-02-20	109.5400	113.5300	108.7500	113.0300	+2.708%	4,191,362	+4.636%
2026-02-19	115.2500	115.4900	109.6000	110.0500	-5.884%	5,147,897	+7.469%
2026-02-18	111.0020	118.3600	108.3050	116.9300	+2.552%	8,203,966	+1.146%
2026-02-17	109.5300	114.9400	109.2650	114.0200	+4.328%	3,512,730	+3.727%
2026-02-13	110.3000	111.7400	107.3200	109.2900	-0.009%	4,748,210	+8.217%
2026-02-12	114.9300	115.9600	106.3200	109.3000	-4.072%	7,396,237	+8.207%
2026-02-11	117.5000	118.9400	112.4100	113.9400	-2.080%	5,048,751	+3.800%
2026-02-10	115.7100	118.7200	115.7100	116.3600	+0.138%	4,751,636	+1.641%
2026-02-09	115.4600	116.6100	114.4600	116.2000	+0.250%	4,825,522	+1.781%
2026-02-06	107.2700	116.4900	107.2700	115.9100	+9.256%	9,020,120	+2.036%
2026-02-05	108.2000	109.2400	105.5100	106.0900	-3.096%	5,624,926	+11.481%
2026-02-04	112.1100	112.6250	105.8100	109.4800	-1.245%	5,594,763	+8.029%
2026-02-03	109.0000	113.0000	108.7200	110.8600	+3.270%	8,495,784	+6.684%
2026-02-02	104.2000	108.3200	103.9900	107.3500	+4.916%	5,757,866	+10.172%
2026-01-30	103.4100	104.4700	100.6570	102.3200	-1.559%	5,479,657	+15.588%
2026-01-29	104.8000	105.0000	101.3100	103.9400	-0.925%	7,226,279	+13.787%
2026-01-28	104.4500	106.6900	104.3000	104.9100	+0.836%	4,334,705	+12.735%
2026-01-27	109.2440	109.4300	103.9400	104.0400	-3.452%	5,746,173	+13.677%
2026-01-26	106.9300	108.1150	106.0700	107.7600	+0.019%	4,455,592	+9.753%
2026-01-23	109.5000	109.9400	107.5400	107.7400	-2.409%	4,334,760	+9.774%
2026-01-22	113.0000	115.0800	110.0500	110.4000	-0.505%	6,051,204	+7.129%
2026-01-21	111.9500	114.5500	109.2319	110.9600	+2.201%	11,489,200	+6.588%
2026-01-20	110.3300	112.2000	107.7600	108.5700	-4.335%	9,226,865	+8.934%
2026-01-16	116.0200	116.3000	113.4200	113.4900	-2.181%	4,025,906	+4.212%
2026-01-15	112.0600	116.0600	111.7600	116.0200	+4.758%	4,661,035	+1.939%
2026-01-14	113.0000	114.9000	109.7200	110.7500	-3.199%	5,083,911	+6.790%
2026-01-13	114.0000	117.0790	113.0000	114.4100	-0.763%	4,551,569	+3.374%
2026-01-12	115.5000	116.2900	114.1500	115.2900	-1.730%	3,370,105	+2.585%
2026-01-09	117.0000	118.6500	114.3700	117.3200	+1.602%	3,718,705	+0.810%
2026-01-08	116.3700	117.4400	115.0700	115.4700	-0.969%	3,363,921	+2.425%
2026-01-07	118.3000	119.2100	116.3600	116.6000	-0.791%	3,879,144	+1.432%
2026-01-06	114.9500	118.7000	114.1000	117.5300	+2.298%	5,437,145	+0.630%
2026-01-05	112.7400	116.3400	112.4100	114.8900	+1.664%	3,780,019	+2.942%
2026-01-02	112.6000	113.5700	110.9600	113.0100	+1.064%	2,620,822	+4.654%
2025-12-31	111.4200	112.1250	110.8200	111.8200	+0.269%	2,124,726	+5.768%
2025-12-30	111.5900	112.4100	111.0000	111.5200	+0.063%	2,072,079	+6.053%
2025-12-29	113.2700	113.9900	110.6900	111.4500	-2.271%	4,149,433	+6.119%
2025-12-26	114.6300	114.8500	113.5900	114.0400	-0.671%	2,077,356	+3.709%
2025-12-24	113.3200	115.1500	112.7500	114.8100	+1.127%	1,844,952	+3.014%
2025-12-23	115.1100	115.9498	112.6500	113.5300	-2.146%	3,285,371	+4.175%
2025-12-22	114.3000	116.3200	114.0600	116.0200	+1.781%	3,856,328	+1.939%
2025-12-19	113.0300	114.1750	112.0300	113.9900	+1.010%	7,303,543	+3.755%
2025-12-18	112.1500	114.3200	111.5800	112.8500	+2.340%	3,780,796	+4.803%
2025-12-17	113.0000	114.8300	109.8485	110.2700	-1.965%	5,600,474	+7.255%
2025-12-16	108.0000	112.8700	107.7200	112.4800	+4.438%	6,384,822	+5.148%
2025-12-15	106.9200	108.6400	106.2800	107.7000	+0.805%	4,200,174	+9.814%
2025-12-12	108.6850	109.6200	106.6250	106.8400	-1.430%	3,772,697	+10.698%
2025-12-11	107.8500	109.2000	106.5200	108.3900	+0.603%	4,703,432	+9.115%
2025-12-10	105.8700	108.1900	104.9500	107.7400	+1.930%	7,534,646	+9.774%
2025-12-09	104.2600	107.4300	103.6800	105.7000	+1.148%	4,916,223	+11.892%
2025-12-08	105.3250	105.3700	103.6600	104.5000	-0.429%	6,599,712	+13.177%
2025-12-05	104.3500	105.6299	103.0400	104.9500	+0.210%	6,375,735	+12.692%
2025-12-04	108.7200	109.1200	104.4350	104.7300	-3.457%	7,449,453	+12.928%
2025-12-03	104.8750	109.6620	104.6801	108.4800	+3.928%	6,287,239	+9.025%
2025-12-02	101.5000	105.4600	100.8400	104.3800	+3.224%	7,095,858	+13.307%
2025-12-01	100.2900	103.2200	100.0200	101.1200	-0.824%	3,709,627	+16.960%
2025-11-28	101.8100	103.1900	101.6000	101.9600	+0.364%	2,253,673	+15.996%
2025-11-26	99.6400	103.2000	98.9600	101.5900	+2.710%	5,216,584	+16.419%
2025-11-25	96.1900	99.8800	95.9391	98.9100	+3.441%	8,935,607	+19.573%
2025-11-24	93.2300	95.9700	92.8415	95.6200	+3.709%	8,515,903	+23.688%
2025-11-21	90.8400	95.3700	89.9500	92.2000	+2.388%	10,190,398	+28.275%
2025-11-20	93.2500	94.4500	89.8200	90.0500	-1.402%	5,552,706	+31.338%
2025-11-19	93.0200	93.6400	90.8655	91.3300	-0.642%	4,152,959	+29.497%
2025-11-18	89.0000	92.8500	88.9600	91.9200	+2.190%	3,859,484	+28.666%
2025-11-17	94.6900	94.8900	88.5501	89.9500	-5.346%	8,068,360	+31.484%
2025-11-14	95.0000	96.3400	94.2400	95.0300	-2.202%	3,314,419	+24.455%
2025-11-13	98.9000	101.3350	96.6108	97.1700	-2.801%	4,367,236	+21.715%
2025-11-12	95.5600	100.2400	95.4101	99.9700	+5.287%	5,966,982	+18.305%
2025-11-11	95.8200	97.0000	93.5600	94.9500	-1.238%	5,037,040	+24.560%
2025-11-10	99.2000	100.6200	95.4100	96.1400	-1.324%	5,975,460	+23.019%
2025-11-07	93.3100	100.2900	92.5000	97.4300	+1.786%	6,143,792	+21.390%
2025-11-06	95.3500	96.6299	93.9600	95.7200	-0.962%	5,783,417	+23.558%
2025-11-05	92.2800	98.0500	91.4900	96.6500	+6.478%	6,757,002	+22.369%
2025-11-04	94.2400	94.6550	90.5700	90.7700	-5.556%	6,986,573	+30.296%
2025-11-03	94.0000	96.9600	93.1300	96.1100	+2.201%	5,271,475	+23.057%
2025-10-31	93.4900	94.8000	92.9100	94.0400	+0.707%	5,829,864	+25.766%
2025-10-30	94.9300	95.7600	92.3400	93.3800	-2.658%	6,272,329	+26.655%
2025-10-29	95.2100	97.5700	94.5000	95.9300	+1.043%	6,339,323	+23.288%
2025-10-28	98.7000	98.7000	94.5000	94.9400	-3.907%	5,628,616	+24.573%
2025-10-27	100.5000	100.7000	98.2500	98.8000	-0.514%	4,016,438	+19.706%
2025-10-24	97.0900	99.9100	96.6900	99.3100	+3.794%	6,343,749	+19.092%
2025-10-23	96.7500	97.1000	93.3300	95.6800	-0.613%	6,862,140	+23.610%
2025-10-22	100.1000	100.9100	96.1600	96.2700	-3.836%	5,415,339	+22.852%
2025-10-21	100.8800	101.6700	99.4200	100.1100	-1.165%	5,740,945	+18.140%
2025-10-20	99.3200	103.0500	98.2400	101.2900	+2.169%	7,564,526	+16.764%
2025-10-17	98.3800	100.0900	97.6000	99.1400	+0.968%	7,564,276	+19.296%
2025-10-16	102.9400	106.4500	94.0500	98.1900	-5.632%	24,758,453	+20.450%
2025-10-15	103.9400	104.5250	102.7300	104.0500	+0.873%	10,114,171	+13.667%
2025-10-14	97.5000	103.8500	97.2000	103.1500	+3.929%	6,591,785	+14.658%
2025-10-13	98.3100	100.9000	97.7700	99.2500	+2.669%	4,611,590	+19.164%
2025-10-10	101.7200	103.8700	96.3900	96.6700	-4.608%	6,656,804	+22.344%
2025-10-09	103.6050	106.2000	99.5200	101.3400	+3.313%	8,097,977	+16.706%
2025-10-08	96.9700	98.7400	95.9400	98.0900	+1.490%	6,442,410	+20.573%
2025-10-07	97.4000	97.7300	95.1975	96.6500	-0.433%	3,744,973	+22.369%
2025-10-06	96.0000	97.2900	94.5500	97.0700	+1.825%	3,792,569	+21.840%
2025-10-03	95.4000	95.9699	94.1650	95.3300	+0.527%	4,403,557	+24.064%
2025-10-02	93.6400	95.4000	92.9000	94.8300	+1.804%	4,153,208	+24.718%
2025-10-01	95.9900	96.5100	93.0600	93.1500	-3.472%	6,303,024	+26.967%
2025-09-30	98.6400	99.1900	94.8100	96.5000	-2.170%	5,646,115	+22.560%
2025-09-29	99.8900	100.2200	96.3500	98.6400	+0.746%	6,437,140	+19.901%
2025-09-26	100.3400	101.0500	97.7700	97.9100	-1.251%	5,310,650	+20.795%
2025-09-25	99.8500	100.7700	98.5700	99.1500	-2.209%	4,082,600	+19.284%
2025-09-24	104.7100	104.7100	100.9192	101.3900	-2.631%	5,797,195	+16.649%
2025-09-23	104.2400	106.5000	103.9900	104.1300	-0.048%	4,071,594	+13.579%
2025-09-22	105.8800	105.9600	101.2500	104.1800	-2.004%	6,791,746	+13.525%
2025-09-19	105.7200	106.7000	103.8500	106.3100	+0.883%	11,193,219	+11.250%
2025-09-18	106.4800	107.2000	105.0200	105.3800	-0.123%	4,302,538	+12.232%
2025-09-17	104.5800	108.1500	104.1900	105.5100	+1.257%	4,918,225	+12.094%
2025-09-16	104.5000	105.2400	102.1000	104.2000	-0.335%	4,989,404	+13.503%
2025-09-15	106.6500	106.8196	103.3100	104.5500	-1.905%	4,722,396	+13.123%
2025-09-12	108.9500	109.5700	106.5000	106.5800	-2.542%	6,077,766	+10.968%
2025-09-11	108.9400	110.6600	105.0600	109.3600	+1.721%	8,182,557	+8.147%
2025-09-10	105.9800	108.1400	105.3100	107.5100	+1.761%	5,245,746	+10.008%
2025-09-09	107.4200	107.9100	103.9650	105.6500	-1.967%	5,259,536	+11.945%
2025-09-08	107.4750	109.4400	106.2100	107.7700	+1.107%	5,219,232	+9.743%
2025-09-05	106.4400	107.6083	105.2896	106.5900	+0.509%	3,634,340	+10.958%
2025-09-04	106.1000	109.3000	105.4100	106.0500	-0.104%	5,044,150	+11.523%
2025-09-03	105.1000	109.6900	104.9300	106.1600	+1.414%	5,784,060	+11.407%
2025-09-02	102.9900	104.7650	101.7500	104.6800	-0.305%	7,055,016	+12.982%
2025-08-29	105.0000	105.8500	104.0450	105.0000	-0.076%	2,868,911	+12.638%
2025-08-28	104.9300	106.2800	103.3700	105.0800	+0.835%	3,986,130	+12.552%
2025-08-27	104.0000	105.3000	103.1600	104.2100	+0.077%	3,158,569	+13.492%
2025-08-26	102.5000	104.3550	102.2800	104.1300	+1.749%	3,905,746	+13.579%
2025-08-25	102.0000	103.1050	101.6600	102.3400	-0.621%	2,856,322	+15.566%
2025-08-22	97.6100	103.2900	97.5200	102.9800	+5.963%	6,043,200	+14.848%
2025-08-21	99.3500	99.4257	96.6500	97.1850	-2.659%	3,740,726	+21.696%
2025-08-20	100.5000	101.7200	98.2300	99.8400	-2.300%	4,408,187	+18.460%
2025-08-19	102.4300	103.5500	101.4000	102.1900	-0.176%	3,732,074	+15.735%
2025-08-18	100.2500	102.7600	99.6700	102.3700	+1.427%	3,886,361	+15.532%
2025-08-15	99.7700	101.4700	99.3350	100.9300	+1.806%	6,343,737	+17.180%
2025-08-14	98.0200	99.3300	97.5200	99.1400	-0.651%	3,879,008	+19.296%
2025-08-13	98.6700	100.0600	97.1650	99.7900	+1.341%	6,048,167	+18.519%
2025-08-12	91.9900	98.8500	91.8400	98.4700	+10.232%	11,546,060	+20.108%
2025-08-11	89.4900	91.0999	89.1500	89.3300	+0.045%	4,008,128	+32.397%
2025-08-08	88.1900	90.4299	87.0701	89.2900	+1.489%	4,642,986	+32.456%
2025-08-07	89.1600	89.2000	86.9840	87.9800	-1.001%	3,686,536	+34.428%
2025-08-06	87.7450	89.3000	87.5100	88.8700	+1.380%	4,046,558	+33.082%
2025-08-05	87.4500	87.8500	85.8800	87.6600	+0.747%	3,816,953	+34.919%
2025-08-04	85.3100	87.1350	84.9349	87.0100	+2.885%	5,135,695	+35.927%
2025-08-01	85.4300	85.7023	82.4150	84.5700	-4.235%	7,304,144	+39.849%
2025-07-31	90.5100	90.9300	88.0200	88.3100	-2.139%	5,957,435	+33.926%
2025-07-30	90.9200	91.3750	89.1000	90.2400	-0.452%	4,661,751	+31.062%
2025-07-29	92.8100	93.4400	90.2800	90.6500	-1.926%	5,144,627	+30.469%
2025-07-28	91.3600	93.0800	90.6000	92.4300	+1.449%	5,138,570	+27.956%
2025-07-25	89.5000	91.5900	89.1000	91.1100	+1.538%	5,263,310	+29.810%
2025-07-24	88.8400	92.8500	87.9500	89.7300	-0.774%	7,329,993	+31.807%
2025-07-23	91.2500	91.8800	90.3000	90.4300	-0.386%	5,372,318	+30.786%
2025-07-22	92.2500	92.2500	89.3580	90.7800	-1.700%	6,769,592	+30.282%
2025-07-21	92.5500	92.9300	91.0700	92.3500	+0.108%	6,664,680	+28.067%
2025-07-18	91.6100	92.7800	89.7301	92.2500	+1.129%	7,633,978	+28.206%
2025-07-17	91.8850	94.5700	89.0500	91.2200	+3.108%	23,413,390	+29.654%
2025-07-16	87.7700	88.6700	85.8100	88.4700	+2.420%	15,492,017	+33.684%
2025-07-15	89.1250	89.6500	86.3700	86.3800	-2.878%	7,373,940	+36.918%
2025-07-14	87.7500	89.0500	86.5200	88.9400	+1.425%	5,901,682	+32.977%
2025-07-11	90.9900	90.9900	87.1588	87.6900	-4.342%	9,855,528	+34.873%
2025-07-10	87.3250	93.7200	84.8900	91.6700	+14.330%	20,761,500	+29.017%
2025-07-09	82.4300	83.1400	79.8600	80.1800	-1.268%	5,688,777	+47.506%
2025-07-08	82.0000	83.4900	80.9600	81.2100	+0.123%	5,442,670	+45.635%
2025-07-07	81.8800	83.9100	80.0800	81.1100	-1.518%	4,986,641	+45.814%
2025-07-03	81.7200	83.6400	81.5000	82.3600	+1.666%	4,047,697	+43.601%
2025-07-02	80.2600	81.2500	78.3300	81.0100	+1.199%	5,407,694	+45.994%
2025-07-01	79.2900	80.9400	78.8165	80.0500	+0.527%	5,013,134	+47.745%
2025-06-30	79.7200	80.0700	79.0100	79.6300	+0.568%	4,897,103	+48.524%
2025-06-27	77.8700	79.7450	77.3600	79.1800	+2.102%	6,495,708	+49.369%
2025-06-26	77.3500	78.4700	76.9150	77.5500	+1.069%	4,633,552	+52.508%
2025-06-25	79.4000	79.4000	76.1700	76.7300	-2.898%	5,483,171	+54.138%
2025-06-24	79.7000	80.7800	77.9400	79.0200	+2.663%	7,187,821	+49.671%
2025-06-23	73.5000	77.3400	71.5500	76.9700	+3.635%	11,985,207	+53.657%
2025-06-20	74.3900	75.2119	73.7100	74.2700	-0.040%	8,660,228	+59.243%
2025-06-18	73.4500	76.0500	73.3500	74.3000	+0.855%	8,039,329	+59.179%
2025-06-17	77.0100	77.2500	73.0500	73.6700	-6.177%	9,396,491	+60.540%
2025-06-16	75.4600	78.8700	74.7500	78.5200	+6.108%	8,555,204	+50.624%
2025-06-13	73.1750	76.1600	72.5220	74.0000	-4.430%	10,129,321	+59.824%
2025-06-12	77.1600	77.7411	75.6300	77.4300	-1.526%	7,626,449	+52.744%
2025-06-11	83.5000	83.8700	77.7200	78.6300	-5.493%	8,318,842	+50.413%
2025-06-10	83.2600	84.1900	82.1300	83.2000	-0.323%	4,795,072	+42.151%
2025-06-09	85.1250	85.8000	83.4300	83.4700	-0.902%	6,959,331	+41.692%
2025-06-06	82.1500	84.3500	81.7000	84.2300	+4.829%	5,842,748	+40.413%
2025-06-05	81.1700	82.5800	79.5850	80.3500	-1.556%	6,025,614	+47.194%
2025-06-04	81.0700	82.4900	80.3100	81.6200	+0.666%	5,055,523	+44.903%
2025-06-03	81.3000	81.9200	80.3800	81.0800	-0.185%	5,370,433	+45.868%
2025-06-02	78.9300	81.4000	77.4900	81.2300	+2.247%	6,925,493	+45.599%
2025-05-30	77.6100	80.0649	77.1100	79.4450	+1.114%	7,486,966	+48.870%
2025-05-29	79.0400	80.7600	77.0100	78.5700	+1.381%	10,090,094	+50.528%
2025-05-28	77.8700	78.4100	77.0400	77.5000	-0.870%	3,911,817	+52.606%
2025-05-27	76.0200	79.4900	75.9000	78.1800	+4.729%	7,898,204	+51.279%
2025-05-23	73.8300	75.4150	73.7700	74.6500	-1.776%	4,806,559	+58.433%
2025-05-22	73.1100	76.4400	72.9750	76.0000	+3.641%	8,293,568	+55.618%
2025-05-21	75.0500	75.1000	72.9000	73.3300	-3.930%	8,254,143	+61.285%
2025-05-20	78.4300	78.7150	75.5400	76.3300	-2.913%	8,122,757	+54.946%
2025-05-19	77.9100	79.6400	76.7000	78.6200	+0.885%	6,226,544	+50.432%
2025-05-16	76.7500	78.6000	75.6600	77.9300	+1.816%	6,423,702	+51.764%
2025-05-15	78.9400	79.0932	76.1400	76.5400	-3.102%	9,180,507	+54.521%
2025-05-14	82.6400	84.1800	78.9500	78.9900	-4.370%	8,704,147	+49.728%
2025-05-13	79.2500	83.4700	78.2500	82.6000	+5.062%	10,145,756	+43.184%
2025-05-12	82.8250	84.8500	78.2900	78.6200	+1.747%	12,051,991	+50.432%
2025-05-09	80.0800	80.6699	76.4800	77.2700	-2.695%	9,062,361	+53.061%
2025-05-08	76.9650	80.6700	75.8400	79.4100	+5.388%	8,438,636	+48.936%
2025-05-07	74.2400	76.5400	74.1000	75.3500	+2.489%	6,541,876	+56.961%
2025-05-06	72.9000	75.0600	72.8200	73.5200	-1.790%	4,304,433	+60.868%
2025-05-05	73.4800	77.5900	73.4200	74.8600	+1.067%	9,312,726	+57.988%
2025-05-02	71.2400	75.3050	71.2400	74.0700	+7.099%	8,669,477	+59.673%
2025-05-01	69.8500	70.5300	68.8800	69.1600	+0.494%	5,638,775	+71.009%
2025-04-30	66.4400	69.1500	65.6600	68.8200	-0.160%	5,916,573	+71.854%
2025-04-29	68.4600	69.9000	67.8200	68.9300	+0.131%	4,891,043	+71.580%
2025-04-28	68.6800	70.5700	68.2800	68.8400	+0.938%	4,957,333	+71.804%
2025-04-25	68.3200	69.5300	67.5400	68.2000	-1.231%	5,626,929	+73.416%
2025-04-24	66.6550	69.4800	65.8500	69.0500	+1.499%	7,018,935	+71.282%
2025-04-23	71.4750	73.4400	67.8800	68.0300	+1.583%	9,318,004	+73.850%
2025-04-22	66.4700	67.3150	65.2600	66.9700	+2.557%	7,298,293	+76.601%
2025-04-21	65.0900	65.6000	63.2300	65.3000	-1.508%	6,827,625	+81.118%
2025-04-17	66.9500	68.2800	64.7500	66.3000	-1.030%	11,260,973	+78.386%
2025-04-16	69.6350	70.7400	65.3300	66.9900	-0.015%	25,222,403	+76.549%
2025-04-15	65.6500	68.2500	65.6450	67.0000	+1.994%	13,050,232	+76.522%
2025-04-14	67.4700	67.5350	64.2801	65.6900	+0.137%	8,048,532	+80.043%
2025-04-11	62.7700	65.8650	61.5232	65.6000	+4.542%	8,608,599	+80.290%
2025-04-10	67.1300	67.7099	61.0200	62.7500	-11.408%	13,494,294	+88.478%
2025-04-09	56.2400	72.4700	56.0000	70.8300	+26.144%	32,971,037	+66.977%
2025-04-08	61.8300	62.2800	55.1800	56.1500	-4.458%	14,253,457	+110.632%
2025-04-07	54.9100	63.0000	53.3600	58.7700	+1.907%	13,643,886	+101.242%
2025-04-04	55.8900	58.8700	52.0000	57.6700	-4.250%	18,036,616	+105.081%
2025-04-03	65.4300	65.6350	60.0300	60.2300	-15.609%	16,694,385	+96.364%
2025-04-02	66.1550	71.4300	66.1550	71.3700	+4.648%	8,199,607	+65.714%
2025-04-01	67.4500	68.3300	64.6900	68.2000	-1.231%	8,526,129	+73.416%
2025-03-31	66.9750	69.7236	64.1100	69.0500	-1.680%	10,653,219	+71.282%
2025-03-28	73.4300	73.5650	69.6400	70.2300	-4.488%	9,321,339	+68.404%
2025-03-27	77.2000	77.4100	73.2450	73.5300	-5.573%	6,793,064	+60.846%
2025-03-26	79.0900	80.0500	76.9750	77.8700	-1.305%	5,357,877	+51.881%
2025-03-25	81.0000	82.5400	78.7900	78.9000	-1.645%	7,618,299	+49.899%
2025-03-24	76.6500	80.3400	76.6500	80.2200	+7.146%	8,721,898	+47.432%
2025-03-21	72.7900	75.4500	71.5600	74.8700	+1.121%	14,554,602	+57.967%
2025-03-20	73.2900	74.5800	72.7500	74.0400	-0.524%	5,088,403	+59.738%
2025-03-19	71.3400	75.9100	71.1100	74.4300	+4.331%	7,370,535	+58.901%
2025-03-18	73.0000	73.6000	70.6200	71.3400	-3.490%	6,586,622	+65.784%
2025-03-17	73.5600	74.7600	72.8000	73.9200	+0.339%	6,211,702	+59.997%
2025-03-14	71.0650	74.2800	69.8600	73.6700	+5.393%	7,329,048	+60.540%
2025-03-13	73.1500	73.3100	67.7000	69.9000	-3.533%	10,751,717	+69.199%
2025-03-12	76.8000	78.3600	70.5100	72.4600	-4.733%	12,701,529	+63.221%
2025-03-11	79.5800	80.2500	72.8500	76.0600	-2.010%	16,506,853	+55.496%
2025-03-10	80.1650	80.1650	75.4500	77.6200	-6.347%	16,358,718	+52.371%
2025-03-07	84.5100	84.9990	78.0800	82.8800	-3.930%	14,840,448	+42.700%
2025-03-06	89.2800	91.1200	85.7400	86.2700	-5.478%	9,824,144	+37.093%
2025-03-05	87.0300	91.7600	86.1000	91.2700	+5.869%	8,759,039	+29.583%
2025-03-04	88.4850	88.9799	83.6700	86.2100	-5.956%	14,216,391	+37.188%
2025-03-03	93.8350	96.4400	90.1300	91.6700	-2.281%	7,525,778	+29.017%
2025-02-28	92.7300	94.8500	92.1900	93.8100	+1.779%	10,214,153	+26.074%
2025-02-27	97.0000	97.8000	91.5750	92.1700	-5.370%	7,778,703	+28.317%
2025-02-26	98.4100	99.9900	96.9150	97.4000	+0.849%	4,742,900	+21.427%
2025-02-25	97.9500	98.3200	93.7500	96.5800	-1.217%	7,444,961	+22.458%
2025-02-24	98.3400	99.0500	94.8900	97.7700	+1.961%	6,458,202	+20.968%
2025-02-21	103.0000	103.8800	95.3600	95.8900	-6.440%	10,686,599	+23.339%
2025-02-20	105.6300	106.5000	100.0178	102.4900	-3.774%	6,914,292	+15.397%
2025-02-19	102.5300	108.8200	102.3700	106.5100	+3.157%	6,634,209	+11.041%
2025-02-18	104.1600	106.4571	102.7100	103.2500	-0.969%	4,696,647	+14.547%
2025-02-14	101.4800	104.5900	100.5800	104.2600	+3.340%	4,860,888	+13.438%
2025-02-13	104.2600	105.2000	95.9800	100.8900	-3.158%	11,112,121	+17.227%
2025-02-12	103.7100	106.8100	103.3200	104.1800	+0.842%	5,794,695	+13.525%
2025-02-11	105.7525	105.7525	102.1000	103.3100	-2.611%	6,899,003	+14.481%
2025-02-10	109.1000	109.1050	104.9300	106.0800	-2.679%	5,246,012	+11.491%
2025-02-07	109.5600	110.0700	108.4000	109.0000	-0.137%	3,531,495	+8.505%
2025-02-06	108.8500	110.2500	108.1800	109.1500	+1.234%	3,394,881	+8.355%
2025-02-05	108.3900	109.1000	106.5400	107.8200	-0.782%	2,834,302	+9.692%
2025-02-04	106.6200	108.9000	104.4300	108.6700	+3.663%	5,917,234	+8.834%
2025-02-03	101.9600	106.3000	101.3200	104.8300	-0.954%	4,537,167	+12.821%