Dark

BAH
Booz Allen Hamilton Holding Corporation
stock NYSE

At Close

Jul 23, 2026 3:59:54 PM EDT

65.86USD-0.416%(-0.27)3,648,146

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 23, 2026 9:15:30 AM EDT

66.00USD-0.197%(-0.13)1,498

After-hours

Jul 23, 2026 4:14:30 PM EDT

65.90USD+0.068%(+0.04)646,580

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-23	66.5000	67.9200	64.6550	65.8700	-0.393%	3,649,097	0.000%
2026-07-22	65.1200	66.2350	64.7700	66.1300	+3.571%	2,416,439	-0.393%
2026-07-21	64.0000	64.5550	63.3600	63.8500	-1.038%	1,479,429	+3.164%
2026-07-20	64.7100	65.9100	63.5400	64.5200	-1.058%	2,206,112	+2.092%
2026-07-17	65.7600	67.8800	64.8500	65.2100	-0.077%	2,899,053	+1.012%
2026-07-16	64.8600	65.4550	62.7300	65.2600	+2.064%	1,696,804	+0.935%
2026-07-15	63.8100	65.5600	63.2300	63.9400	+0.598%	1,691,956	+3.018%
2026-07-14	63.1800	65.0700	62.8000	63.5600	-1.914%	1,526,022	+3.634%
2026-07-13	64.0000	64.9100	63.3601	64.8000	+3.250%	1,933,479	+1.651%
2026-07-10	64.0000	64.4100	62.0100	62.7600	-0.633%	1,517,485	+4.955%
2026-07-09	62.6800	63.2500	60.6600	63.1600	+0.766%	2,483,232	+4.291%
2026-07-08	63.4500	63.8300	62.1500	62.6800	-0.995%	2,035,996	+5.089%
2026-07-07	63.0500	64.1500	62.3100	63.3100	+1.605%	2,003,196	+4.044%
2026-07-06	62.4500	62.8600	60.5000	62.3100	-0.224%	2,161,520	+5.713%
2026-07-02	61.4100	63.0000	60.9850	62.4500	+4.066%	3,365,525	+5.476%
2026-07-01	61.0300	62.0400	59.8750	60.0100	-1.088%	2,780,217	+9.765%
2026-06-30	61.9600	62.2250	59.5700	60.6700	-2.192%	2,576,076	+8.571%
2026-06-29	63.1000	64.5300	61.4200	62.0300	-0.305%	2,746,987	+6.191%
2026-06-26	59.5000	62.2800	59.5000	62.2200	+4.204%	5,689,434	+5.866%
2026-06-25	62.5100	62.8599	59.6300	59.7100	-4.738%	2,388,494	+10.317%
2026-06-24	64.0100	64.9400	61.9200	62.6800	-1.879%	3,456,122	+5.089%
2026-06-23	64.4700	65.0000	63.1501	63.8800	+0.868%	2,956,738	+3.115%
2026-06-22	66.0000	66.1100	62.5900	63.3300	-4.566%	3,472,775	+4.011%
2026-06-18	70.2900	70.3900	66.3500	66.3600	-6.667%	5,812,025	-0.738%
2026-06-17	73.4900	74.9200	70.7900	71.1000	-3.893%	2,140,590	-7.356%
2026-06-16	74.5000	75.7900	73.7000	73.9800	-0.765%	1,472,385	-10.962%
2026-06-15	76.0800	77.8700	73.5500	74.5500	-3.695%	2,221,373	-11.643%
2026-06-12	77.3100	77.9600	75.6900	77.4100	+0.272%	1,298,618	-14.908%
2026-06-11	77.0300	77.9100	76.4400	77.2000	-0.116%	1,253,582	-14.676%
2026-06-10	78.1600	79.5650	77.1600	77.2900	-2.090%	1,336,727	-14.776%
2026-06-09	78.8900	80.3500	77.8750	78.9400	-0.366%	1,440,542	-16.557%
2026-06-08	78.5900	79.5450	78.0399	79.2300	-0.315%	1,982,906	-16.862%
2026-06-05	80.9600	80.9600	78.5150	79.4800	-0.662%	1,543,337	-17.124%
2026-06-04	80.3700	81.9400	79.4400	80.0100	+1.924%	1,191,981	-17.673%
2026-06-03	79.1400	79.6000	77.7100	78.5000	-2.278%	1,493,853	-16.089%
2026-06-02	82.5100	83.1050	79.0300	80.3300	-4.426%	1,999,318	-18.001%
2026-06-01	80.7600	84.3600	80.4500	84.0500	+6.151%	2,848,925	-21.630%
2026-05-29	80.2300	80.9900	78.3000	79.1800	-2.307%	2,993,616	-16.810%
2026-05-28	81.5800	82.0200	80.5400	81.0500	+0.086%	1,870,231	-18.729%
2026-05-27	79.7500	81.7600	78.9100	80.9800	+1.339%	2,110,423	-18.659%
2026-05-26	80.0300	81.1000	78.4650	79.9100	+1.563%	2,679,727	-17.570%
2026-05-22	77.2500	78.9100	74.1100	78.6800	+3.052%	1,876,139	-16.281%
2026-05-21	77.0400	77.6200	75.4000	76.3500	-1.420%	1,770,335	-13.726%
2026-05-20	76.5400	77.6100	74.6400	77.4500	+0.584%	1,373,600	-14.952%
2026-05-19	76.1300	78.9300	74.9900	77.0000	+2.790%	2,129,654	-14.455%
2026-05-18	72.6300	75.3150	72.5000	74.9100	+3.082%	1,755,598	-12.068%
2026-05-15	74.0000	74.5000	72.3500	72.6700	-0.968%	1,744,877	-9.357%
2026-05-14	71.8400	74.1400	71.8400	73.3800	+2.500%	1,983,334	-10.234%
2026-05-13	75.4300	75.5400	68.8350	71.5900	-5.091%	3,552,025	-7.990%
2026-05-12	75.2050	77.8100	75.2050	75.4300	+0.640%	2,448,627	-12.674%
2026-05-11	77.1000	77.1000	74.5500	74.9500	-2.713%	1,441,717	-12.115%
2026-05-08	76.2300	77.1400	74.8800	77.0400	+0.247%	1,253,721	-14.499%
2026-05-07	76.9900	78.1300	76.0400	76.8500	+0.747%	1,544,524	-14.288%
2026-05-06	75.6000	76.7900	74.0600	76.2800	+0.026%	1,480,101	-13.647%
2026-05-05	78.2500	78.8400	75.5000	76.2600	-2.030%	1,253,875	-13.624%
2026-05-04	78.1100	79.9500	77.5000	77.8400	-0.600%	1,173,777	-15.378%
2026-05-01	78.5000	79.0700	77.6500	78.3100	+0.694%	1,008,323	-15.886%
2026-04-30	76.3800	77.9900	75.5900	77.7700	+1.727%	1,141,127	-15.302%
2026-04-29	76.5700	77.0799	75.9000	76.4500	+0.275%	1,067,049	-13.839%
2026-04-28	76.3000	77.4400	75.5000	76.2400	+0.066%	863,404	-13.602%
2026-04-27	78.8200	79.6300	75.8400	76.1900	-3.239%	1,230,944	-13.545%
2026-04-24	78.2900	79.5400	77.3950	78.7400	-0.342%	913,407	-16.345%
2026-04-23	76.3800	79.1050	75.5000	79.0100	+2.120%	1,679,965	-16.631%
2026-04-22	81.2800	81.8200	76.0100	77.3700	-4.481%	3,267,798	-14.864%
2026-04-21	80.8600	82.2900	80.2600	81.0000	+0.359%	949,405	-18.679%
2026-04-20	81.6300	82.5520	80.3000	80.7100	-1.296%	833,722	-18.387%
2026-04-17	82.4700	83.5800	81.0801	81.7700	-1.113%	1,003,112	-19.445%
2026-04-16	83.2100	83.9700	82.3400	82.6900	+0.474%	727,786	-20.341%
2026-04-15	81.7600	83.2900	81.1500	82.3000	+1.081%	1,087,932	-19.964%
2026-04-14	81.6500	83.1100	80.7500	81.4200	-0.477%	1,109,977	-19.099%
2026-04-13	78.3000	82.3299	78.3000	81.8100	+4.657%	1,127,800	-19.484%
2026-04-10	79.5000	79.7400	77.7850	78.1700	-1.710%	1,269,157	-15.735%
2026-04-09	81.4400	81.5500	78.4800	79.5300	-2.537%	1,368,388	-17.176%
2026-04-08	84.2100	85.1700	81.5600	81.6000	-2.950%	2,130,417	-19.277%
2026-04-07	83.5900	85.6300	82.5200	84.0800	+0.442%	1,528,016	-21.658%
2026-04-06	82.8400	84.3500	82.3500	83.7100	+0.698%	1,313,614	-21.312%
2026-04-02	80.7900	83.1700	80.1400	83.1300	+3.434%	1,562,543	-20.763%
2026-04-01	77.9650	80.4900	77.2150	80.3700	+2.999%	1,732,478	-18.042%
2026-03-31	79.4300	80.7750	77.7200	78.0300	-1.165%	2,081,492	-15.584%
2026-03-30	78.8000	80.7550	78.2600	78.9500	+0.586%	2,132,945	-16.567%
2026-03-27	80.0400	80.3150	78.0450	78.4900	-2.291%	1,092,275	-16.078%
2026-03-26	79.9400	81.5200	79.4150	80.3300	+0.262%	1,096,950	-18.001%
2026-03-25	79.5000	80.1500	76.6900	80.1200	+1.572%	1,105,023	-17.786%
2026-03-24	79.4800	79.8150	78.0350	78.8800	-1.277%	1,350,201	-16.493%
2026-03-23	79.8200	80.8900	78.3200	79.9000	-0.063%	1,410,977	-17.559%
2026-03-20	81.0800	81.7200	79.9100	79.9500	-1.089%	9,122,943	-17.611%
2026-03-19	78.8600	81.3800	78.4300	80.8300	+2.759%	1,981,578	-18.508%
2026-03-18	76.7900	79.6500	76.7900	78.6600	+1.997%	1,747,237	-16.260%
2026-03-17	76.3100	78.2500	76.1100	77.1200	+1.795%	1,422,647	-14.588%
2026-03-16	77.8600	78.8700	75.1400	75.7600	-3.207%	1,987,530	-13.054%
2026-03-13	77.4400	78.3400	76.5100	78.2700	+1.504%	1,532,260	-15.843%
2026-03-12	75.8300	79.2100	75.4700	77.1100	+1.541%	2,327,820	-14.577%
2026-03-11	77.6200	78.0300	75.7300	75.9400	-2.038%	2,078,539	-13.260%
2026-03-10	80.9600	81.4700	75.8471	77.5200	-4.802%	2,261,136	-15.028%
2026-03-09	82.2400	82.2400	79.3275	81.4300	-0.562%	2,242,259	-19.108%
2026-03-06	79.8700	82.1100	79.0200	81.8900	+2.619%	2,559,189	-19.563%
2026-03-05	78.1000	80.4300	77.9100	79.8000	+1.851%	1,562,402	-17.456%
2026-03-04	78.8000	79.3850	77.9100	78.3500	-1.073%	2,078,273	-15.929%
2026-03-03	77.0000	79.5100	76.7000	79.2000	+1.786%	2,412,466	-16.831%
2026-03-02	79.9600	80.6150	77.6100	77.8100	-1.294%	1,795,598	-15.345%
2026-02-27	79.1200	79.6450	77.5000	78.8300	-1.178%	9,752,614	-16.440%
2026-02-26	76.1000	79.9700	75.5472	79.7700	+6.204%	3,116,201	-17.425%
2026-02-25	75.9200	75.9900	74.2700	75.1100	-0.779%	1,484,973	-12.302%
2026-02-24	74.2200	76.6900	73.9285	75.7000	+1.939%	1,581,963	-12.985%
2026-02-23	76.5200	76.9600	73.9900	74.2600	-3.821%	2,181,339	-11.298%
2026-02-20	79.4000	79.5800	75.8000	77.2100	-3.415%	1,968,181	-14.687%
2026-02-19	78.0000	80.0200	77.2800	79.9400	+2.108%	1,591,612	-17.601%
2026-02-18	76.7600	78.8500	76.2650	78.2900	+2.447%	1,466,137	-15.864%
2026-02-17	79.4400	79.6000	76.3800	76.4200	-3.656%	2,275,792	-13.805%
2026-02-13	78.3000	80.1750	77.8200	79.3200	+1.784%	1,928,039	-16.957%
2026-02-12	80.0100	82.1250	76.8283	77.9300	-2.331%	3,242,686	-15.475%
2026-02-11	89.1800	89.9900	79.3900	79.7900	-11.295%	4,000,286	-17.446%
2026-02-10	90.3100	90.4500	88.4750	89.9500	-0.200%	1,368,178	-26.770%
2026-02-09	89.3200	90.5400	88.8700	90.1300	+1.258%	1,718,705	-26.917%
2026-02-06	84.5200	89.4600	84.5200	89.0100	+5.312%	1,979,655	-25.997%
2026-02-05	84.7400	86.6900	83.7000	84.5200	-0.611%	1,772,754	-22.066%
2026-02-04	82.9300	85.9100	81.1500	85.0400	+2.458%	3,033,002	-22.542%
2026-02-03	86.0600	87.0000	82.5000	83.0000	-5.143%	2,793,413	-20.639%
2026-02-02	88.2000	88.2600	86.2900	87.5000	-1.040%	2,393,940	-24.720%
2026-01-30	87.9800	88.5900	87.2000	88.4200	-0.349%	2,601,529	-25.503%
2026-01-29	91.0900	91.7000	88.3100	88.7300	-2.602%	2,705,839	-25.764%
2026-01-28	89.9800	91.6900	88.2500	91.1000	+1.720%	3,055,901	-27.695%
2026-01-27	93.0800	94.9000	89.3950	89.5600	-4.652%	4,213,282	-26.452%
2026-01-26	103.0000	103.0000	89.3800	93.9300	-8.119%	8,239,866	-29.873%
2026-01-23	106.0950	109.1000	100.5900	102.2300	+6.756%	6,129,032	-35.567%
2026-01-22	95.8800	97.3200	95.3100	95.7600	+0.199%	2,173,501	-31.213%
2026-01-21	93.7200	95.8450	93.2800	95.5700	+2.258%	2,089,491	-31.077%
2026-01-20	96.7300	96.9400	93.3800	93.4600	-4.045%	1,791,210	-29.521%
2026-01-16	96.9300	97.7000	95.9200	97.4000	+0.299%	2,243,835	-32.372%
2026-01-15	95.8500	98.1900	94.7300	97.1100	+0.789%	1,918,022	-32.170%
2026-01-14	95.7200	97.2100	95.2000	96.3500	+1.091%	1,787,949	-31.635%
2026-01-13	98.0900	98.0900	94.9900	95.3100	-1.509%	1,613,132	-30.889%
2026-01-12	96.7500	97.9700	96.5000	96.7700	+0.613%	1,716,511	-31.931%
2026-01-09	93.6400	96.2000	92.8700	96.1800	+2.080%	1,910,617	-31.514%
2026-01-08	91.7300	96.9000	90.8300	94.2200	+4.387%	2,855,393	-30.089%
2026-01-07	90.7700	90.9850	89.1300	90.2600	+0.244%	1,719,302	-27.022%
2026-01-06	89.2600	90.5000	88.5000	90.0400	+0.784%	1,968,288	-26.844%
2026-01-05	84.3200	89.9800	84.3200	89.3400	+5.242%	2,090,071	-26.270%
2026-01-02	84.2400	85.8250	83.4050	84.8900	+0.628%	1,501,131	-22.405%
2025-12-31	84.9100	85.2400	84.1000	84.3600	-0.928%	1,071,741	-21.918%
2025-12-30	85.1200	85.5175	84.2600	85.1500	+0.035%	1,573,194	-22.642%
2025-12-29	85.5800	86.1800	84.7400	85.1200	-0.316%	1,523,251	-22.615%
2025-12-26	85.1600	85.5250	84.5100	85.3900	+0.282%	1,339,487	-22.860%
2025-12-24	84.5400	85.2400	83.9600	85.1500	+0.591%	645,080	-22.642%
2025-12-23	85.5900	85.7400	83.9600	84.6500	-2.127%	2,160,808	-22.185%
2025-12-22	86.0100	87.5750	85.3250	86.4900	+1.443%	2,859,339	-23.841%
2025-12-19	86.0750	86.7900	85.1400	85.2600	-0.872%	19,506,322	-22.742%
2025-12-18	86.1300	88.0500	85.9900	86.0100	-0.624%	2,343,454	-23.416%
2025-12-17	84.9400	88.7200	84.7550	86.5500	+1.347%	2,886,567	-23.894%
2025-12-16	86.5000	89.9500	84.0500	85.4000	-7.043%	4,772,467	-22.869%
2025-12-15	93.0300	93.2500	91.6100	91.8700	-0.981%	2,551,587	-28.301%
2025-12-12	94.5500	95.3350	92.6100	92.7800	-1.695%	1,941,218	-29.004%
2025-12-11	93.5000	94.6200	93.3600	94.3800	+1.462%	2,393,575	-30.208%
2025-12-10	91.0000	93.1600	90.1500	93.0200	+2.750%	3,515,767	-29.187%
2025-12-09	91.1400	91.5650	89.9650	90.5300	-0.887%	3,124,064	-27.240%
2025-12-08	91.8500	93.8500	90.3400	91.3400	+3.784%	5,177,550	-27.885%
2025-12-05	87.5000	88.5850	86.5500	88.0100	+0.411%	2,140,505	-25.156%
2025-12-04	82.9100	89.1100	82.8850	87.6500	+6.255%	3,417,135	-24.849%
2025-12-03	81.9500	82.5000	80.8100	82.4900	+1.041%	1,745,772	-20.148%
2025-12-02	81.9600	82.5000	81.3900	81.6400	-0.970%	1,996,744	-19.317%
2025-12-01	83.0400	83.6550	82.3900	82.4400	-1.222%	1,682,382	-20.099%
2025-11-28	83.1700	83.7800	82.5682	83.4600	+0.252%	501,622	-21.076%
2025-11-26	83.4600	84.3500	83.2000	83.2500	-0.478%	1,405,732	-20.877%
2025-11-25	81.0800	83.9200	80.7500	83.6500	+3.579%	1,877,388	-21.255%
2025-11-24	80.0300	81.0500	79.4900	80.7600	-0.025%	2,319,004	-18.437%
2025-11-21	80.0100	82.8799	79.2300	80.7800	+1.101%	1,646,651	-18.458%
2025-11-20	80.7800	81.5445	79.3700	79.9000	-0.659%	2,300,086	-17.559%
2025-11-19	81.0200	81.0300	79.8250	80.4300	-0.655%	1,608,592	-18.103%
2025-11-18	81.3500	82.1000	80.7200	80.9600	-0.857%	1,457,119	-18.639%
2025-11-17	82.6000	83.2500	81.6300	81.6600	-1.508%	2,469,650	-19.336%
2025-11-14	83.3100	84.2100	82.2700	82.9100	-1.544%	1,847,590	-20.552%
2025-11-13	85.0600	85.6100	84.0900	84.2100	-0.754%	1,804,555	-21.779%
2025-11-12	86.9800	88.2000	84.7800	84.8500	-2.550%	2,224,081	-22.369%
2025-11-11	87.4600	88.0175	86.4750	87.0700	-0.263%	1,849,185	-24.348%
2025-11-10	87.4500	89.0436	86.0800	87.3000	-0.172%	2,094,535	-24.548%
2025-11-07	85.7300	87.5150	85.3400	87.4500	+2.197%	2,291,095	-24.677%
2025-11-06	86.1700	86.9400	85.0250	85.5700	-1.201%	1,846,088	-23.022%
2025-11-05	85.6600	87.7150	85.6600	86.6100	+1.346%	2,211,222	-23.946%
2025-11-04	85.6200	86.8450	84.8400	85.4600	-0.047%	2,122,411	-22.923%
2025-11-03	86.1900	86.6500	84.9612	85.5000	-1.905%	2,901,398	-22.959%
2025-10-31	84.2300	88.0550	83.1500	87.1600	+5.240%	4,511,612	-24.426%
2025-10-30	82.8600	85.0400	82.2300	82.8200	-0.012%	2,814,515	-20.466%
2025-10-29	84.8100	85.7900	82.4900	82.8300	-3.191%	3,433,676	-20.476%
2025-10-28	86.0000	86.5500	84.8200	85.5600	-1.121%	4,293,541	-23.013%
2025-10-27	90.7800	92.3900	86.0000	86.5300	-5.328%	4,774,244	-23.876%
2025-10-24	93.6000	96.1300	88.1100	91.4000	-8.864%	8,706,051	-27.932%
2025-10-23	99.6700	101.8000	99.0500	100.2900	+1.570%	2,665,085	-34.320%
2025-10-22	100.2400	101.7400	98.6200	98.7400	-1.898%	1,856,764	-33.289%
2025-10-21	101.7900	102.1800	100.1800	100.6500	-0.297%	1,394,605	-34.555%
2025-10-20	98.4500	101.5000	98.2200	100.9500	+2.968%	1,332,677	-34.750%
2025-10-17	95.0000	98.1900	95.0000	98.0400	+0.781%	1,658,134	-32.813%
2025-10-16	97.0000	98.5335	95.9100	97.2800	+0.965%	1,727,598	-32.288%
2025-10-15	97.7000	98.3400	95.0500	96.3500	-1.483%	1,470,055	-31.635%
2025-10-14	96.1900	98.7300	95.6800	97.8000	+1.568%	1,219,429	-32.648%
2025-10-13	97.0000	97.7300	95.5000	96.2900	-0.875%	1,631,730	-31.592%
2025-10-10	100.3300	100.9600	97.1100	97.1400	-2.597%	1,827,061	-32.191%
2025-10-09	103.5000	103.5000	99.4500	99.7300	-3.109%	1,202,968	-33.952%
2025-10-08	104.9400	105.5500	102.6600	102.9300	-1.067%	1,242,478	-36.005%
2025-10-07	103.6700	104.6900	102.3500	104.0400	+0.386%	1,650,194	-36.688%
2025-10-06	103.2800	105.0100	103.1500	103.6400	-0.365%	1,274,429	-36.443%
2025-10-03	103.5800	105.7550	103.1100	104.0200	+0.883%	1,812,239	-36.676%
2025-10-02	102.0000	103.5200	101.5000	103.1100	+0.497%	1,546,626	-36.117%
2025-10-01	99.7500	102.8500	99.1800	102.6000	+2.651%	1,995,111	-35.799%
2025-09-30	99.7100	100.1850	98.7000	99.9500	+1.072%	1,346,220	-34.097%
2025-09-29	99.3700	99.9100	98.3300	98.8900	-0.192%	2,176,844	-33.391%
2025-09-26	98.1500	99.2700	97.5500	99.0800	+1.589%	1,364,432	-33.518%
2025-09-25	98.8800	99.5800	96.9600	97.5300	-1.763%	2,128,166	-32.462%
2025-09-24	99.2300	100.2050	98.7100	99.2800	+0.966%	1,903,868	-33.652%
2025-09-23	100.0300	100.6100	98.1300	98.3300	-1.463%	1,912,240	-33.011%
2025-09-22	102.1300	102.1300	98.7500	99.7900	-2.301%	2,538,575	-33.991%
2025-09-19	101.8300	102.7000	100.2300	102.1400	+0.919%	3,558,167	-35.510%
2025-09-18	101.7100	103.0200	100.7250	101.2100	-0.364%	1,692,269	-34.917%
2025-09-17	102.1400	103.0750	101.3000	101.5800	-0.246%	1,529,428	-35.155%
2025-09-16	102.1300	102.6850	101.2100	101.8300	+0.207%	1,718,120	-35.314%
2025-09-15	104.5200	104.6100	101.2900	101.6200	-2.868%	1,772,819	-35.180%
2025-09-12	103.7200	105.2350	103.7000	104.6200	+0.751%	1,427,390	-37.039%
2025-09-11	102.8900	104.4400	102.2400	103.8400	+1.307%	1,970,809	-36.566%
2025-09-10	102.6400	103.6300	101.4100	102.5000	-0.601%	1,711,837	-35.737%
2025-09-09	101.4650	103.1500	101.1700	103.1200	+1.406%	1,458,685	-36.123%
2025-09-08	102.2700	102.4500	100.4950	101.6900	-0.742%	2,015,786	-35.225%
2025-09-05	104.0000	105.0700	101.5600	102.4500	-0.727%	2,395,052	-35.705%
2025-09-04	104.4500	105.7300	102.2400	103.2000	-3.326%	2,163,283	-36.172%
2025-09-03	110.0000	110.5500	106.2400	106.7500	-3.025%	1,417,820	-38.295%
2025-09-02	108.0700	110.1600	107.9450	110.0800	+1.251%	1,061,096	-40.162%
2025-08-29	108.2200	109.2700	108.1800	108.7200	+0.462%	798,865	-39.413%
2025-08-28	110.4200	110.4200	107.8500	108.2200	-2.302%	1,153,673	-39.133%
2025-08-27	110.0700	111.2000	109.8250	110.7700	+0.453%	1,045,502	-40.534%
2025-08-26	109.2700	110.3100	108.7656	110.2700	+0.758%	2,476,937	-40.265%
2025-08-25	110.1100	111.0050	108.6300	109.4400	-0.446%	926,652	-39.812%
2025-08-22	108.9900	112.2200	108.7500	109.9300	+0.881%	959,683	-40.080%
2025-08-21	108.7900	109.2500	108.1301	108.9700	-0.220%	964,271	-39.552%
2025-08-20	109.6600	109.7000	107.7700	109.2100	-0.392%	1,116,712	-39.685%
2025-08-19	109.5500	111.0300	108.4300	109.6400	+0.559%	1,181,840	-39.922%
2025-08-18	110.4400	110.8700	109.0300	109.0300	-0.265%	1,357,387	-39.585%
2025-08-15	107.8500	110.2900	107.1730	109.3200	+1.082%	1,943,425	-39.746%
2025-08-14	109.9600	110.9000	107.1000	108.1500	-3.117%	1,660,857	-39.094%
2025-08-13	108.3700	111.6800	107.0000	111.6300	+2.385%	2,502,114	-40.993%
2025-08-12	109.2500	109.4750	107.6650	109.0300	-0.137%	1,950,767	-39.585%
2025-08-11	110.3500	111.8000	109.1000	109.1800	-1.087%	1,257,040	-39.668%
2025-08-08	110.9400	111.8400	109.9700	110.3800	-0.370%	1,304,487	-40.324%
2025-08-07	112.8100	114.4800	110.2500	110.7900	-0.965%	1,813,383	-40.545%
2025-08-06	111.0900	111.9000	110.4526	111.8700	+0.377%	1,245,948	-41.119%
2025-08-05	111.7900	112.9900	110.0000	111.4500	+0.018%	1,636,584	-40.897%
2025-08-04	109.6800	111.6700	108.8450	111.4300	+1.577%	1,147,651	-40.887%
2025-08-01	107.3100	109.7900	106.4650	109.7000	+2.208%	2,106,787	-39.954%
2025-07-31	106.7200	108.7900	106.5000	107.3300	-0.140%	1,767,721	-38.629%
2025-07-30	107.5000	109.3300	106.3400	107.4800	-0.675%	3,043,638	-38.714%
2025-07-29	108.8700	108.8700	106.1000	108.2100	+1.018%	2,637,011	-39.128%
2025-07-28	112.5000	113.0000	105.8400	107.1200	-5.245%	3,806,639	-38.508%
2025-07-25	116.9900	120.0450	109.5600	113.0500	-1.798%	4,378,352	-41.734%
2025-07-24	115.5600	116.6400	113.5900	115.1200	-0.716%	2,239,287	-42.781%
2025-07-23	112.6500	116.0900	112.2358	115.9500	+3.629%	2,231,297	-43.191%
2025-07-22	111.2400	112.2850	109.1600	111.8900	+2.351%	2,638,725	-41.130%
2025-07-21	109.1500	110.7200	108.5200	109.3200	-0.009%	1,430,099	-39.746%
2025-07-18	109.5000	110.2766	108.7300	109.3300	+0.441%	1,106,100	-39.751%
2025-07-17	104.9300	109.6500	104.9100	108.8500	+3.667%	2,035,360	-39.486%
2025-07-16	105.1700	106.2900	103.4700	105.0000	+0.220%	2,221,305	-37.267%
2025-07-15	107.7700	107.8600	104.7600	104.7700	-2.766%	1,923,609	-37.129%
2025-07-14	106.3200	108.4200	106.3200	107.7500	+0.757%	1,491,938	-38.868%
2025-07-11	107.0900	107.8500	106.1200	106.9400	-0.687%	1,116,145	-38.405%
2025-07-10	107.2200	109.2150	106.2500	107.6800	+0.617%	1,172,446	-38.828%
2025-07-09	107.8200	107.8525	105.8300	107.0200	-0.511%	1,470,930	-38.451%
2025-07-08	109.7900	109.8950	107.4700	107.5700	-2.590%	2,215,749	-38.765%
2025-07-07	109.2900	110.7200	108.8000	110.4300	+1.377%	1,825,078	-40.351%
2025-07-03	108.6500	110.6700	108.2700	108.9300	+0.610%	1,584,339	-39.530%
2025-07-02	106.9800	108.9400	106.6650	108.2700	+0.895%	1,900,539	-39.161%
2025-07-01	104.1100	107.3600	103.6800	107.3100	+3.054%	1,957,572	-38.617%
2025-06-30	102.7500	104.5700	101.9900	104.1300	+1.235%	2,710,727	-36.743%
2025-06-27	103.3700	103.6300	101.7500	102.8600	-0.397%	3,780,602	-35.962%
2025-06-26	101.9300	103.6500	101.1900	103.2700	+1.904%	2,031,329	-36.216%
2025-06-25	100.7700	102.7900	99.8200	101.3400	+1.178%	1,532,287	-35.001%
2025-06-24	100.5400	101.1300	98.9500	100.1600	-0.526%	1,904,152	-34.235%
2025-06-23	99.9700	101.8850	99.6100	100.6900	+0.720%	1,609,584	-34.581%
2025-06-20	101.9400	101.9400	99.4800	99.9700	-1.990%	3,315,216	-34.110%
2025-06-18	102.1900	103.5300	101.1500	102.0000	-0.215%	1,382,643	-35.422%
2025-06-17	101.7800	103.7300	101.0300	102.2200	+0.049%	1,667,868	-35.561%
2025-06-16	102.7900	103.0800	100.8050	102.1700	-1.094%	2,051,364	-35.529%
2025-06-13	102.1900	104.7100	101.3100	103.3000	+1.175%	2,209,439	-36.234%
2025-06-12	100.2800	102.1000	99.9300	102.1000	+1.441%	1,850,754	-35.485%
2025-06-11	100.5000	100.7600	99.1300	100.6500	0.000%	1,790,979	-34.555%
2025-06-10	102.4900	102.6750	100.3400	100.6500	-1.227%	1,779,733	-34.555%
2025-06-09	103.7900	103.7900	101.2700	101.9000	-1.308%	2,080,512	-35.358%
2025-06-06	102.4300	104.5600	102.3400	103.2500	+1.087%	1,692,006	-36.203%
2025-06-05	103.2600	103.2600	101.0500	102.1400	-0.361%	2,075,854	-35.510%
2025-06-04	104.7900	105.4300	102.3250	102.5100	-2.297%	2,375,157	-35.743%
2025-06-03	103.3300	105.4500	101.3000	104.9200	+1.558%	2,251,787	-37.219%
2025-06-02	105.7200	106.0500	102.3450	103.3100	-2.767%	2,565,088	-36.240%
2025-05-30	105.9200	106.2500	105.0400	106.2500	+0.501%	2,370,445	-38.005%
2025-05-29	106.2200	106.9350	104.0000	105.7200	+1.013%	2,613,243	-37.694%
2025-05-28	106.0750	108.7766	104.0000	104.6600	-4.690%	3,386,927	-37.063%
2025-05-27	109.1800	110.6100	105.9600	109.8100	+1.874%	3,196,342	-40.015%
2025-05-23	106.8000	113.5000	104.0500	107.7900	-16.526%	8,972,165	-38.890%
2025-05-22	127.9400	129.3700	126.5900	129.1300	+0.553%	1,821,021	-48.989%
2025-05-21	128.5300	129.5000	127.8300	128.4200	-0.979%	1,575,775	-48.707%
2025-05-20	129.3000	130.9100	129.2000	129.6900	+0.302%	1,012,022	-49.210%
2025-05-19	129.0400	130.8100	127.9300	129.3000	+0.380%	1,640,988	-49.056%
2025-05-16	126.6200	129.1000	126.2700	128.8100	+0.893%	2,185,069	-48.863%
2025-05-15	123.6200	128.0500	123.2100	127.6700	+3.418%	1,438,804	-48.406%
2025-05-14	124.3000	124.6400	122.4300	123.4500	-0.218%	1,573,936	-46.642%
2025-05-13	124.9000	125.0000	122.9206	123.7200	-0.762%	1,240,267	-46.759%
2025-05-12	125.1100	125.6550	122.2900	124.6700	+0.711%	1,294,876	-47.165%
2025-05-09	124.4700	124.7800	123.2501	123.7900	+0.129%	991,078	-46.789%
2025-05-08	124.3300	124.9350	123.1650	123.6300	+0.357%	1,049,975	-46.720%
2025-05-07	122.8900	123.6150	121.5100	123.1900	-0.130%	1,151,072	-46.530%
2025-05-06	118.3500	123.7150	118.3500	123.3500	+3.508%	2,009,262	-46.599%
2025-05-05	120.1000	121.4200	118.8100	119.1700	-0.534%	1,225,899	-44.726%
2025-05-02	121.4300	122.0250	118.4500	119.8100	+0.234%	1,418,546	-45.021%
2025-05-01	119.6400	120.5600	117.3000	119.5300	-0.408%	1,403,022	-44.892%
2025-04-30	119.0000	120.2500	117.7700	120.0200	+0.604%	1,530,387	-45.117%
2025-04-29	118.8300	120.7900	117.8900	119.3000	+0.412%	1,196,186	-44.786%
2025-04-28	119.0400	120.7500	116.7800	118.8100	-0.652%	1,142,341	-44.559%
2025-04-25	119.7700	120.5100	117.4100	119.5900	+0.218%	1,706,719	-44.920%
2025-04-24	117.6600	119.6600	116.4000	119.3300	+2.500%	2,504,116	-44.800%
2025-04-23	117.5000	118.2300	115.7900	116.4200	+1.120%	3,223,866	-43.420%
2025-04-22	112.2800	115.3700	112.2500	115.1300	+2.841%	2,465,169	-42.786%
2025-04-21	113.7800	114.0600	110.8200	111.9500	-1.522%	1,523,551	-41.161%
2025-04-17	110.3900	114.2900	110.3900	113.6800	+2.148%	1,582,219	-42.057%
2025-04-16	110.2000	113.0000	109.6200	111.2900	+0.907%	1,799,616	-40.812%
2025-04-15	110.1600	112.5000	109.4750	110.2900	-1.553%	1,538,919	-40.276%
2025-04-14	110.2800	113.1300	108.7900	112.0300	+2.988%	2,118,528	-41.203%
2025-04-11	105.1600	110.5100	103.2200	108.7800	-0.028%	2,670,605	-39.447%
2025-04-10	107.7800	109.6000	105.2400	108.8100	+0.685%	2,990,900	-39.463%
2025-04-09	105.0500	111.0000	101.2600	108.0700	+1.293%	6,554,715	-39.049%
2025-04-08	109.5900	111.6550	105.1700	106.6900	-0.633%	3,091,314	-38.260%
2025-04-07	104.7800	110.9300	104.5350	107.3700	-1.676%	2,648,761	-38.651%
2025-04-04	109.0700	113.0800	107.1200	109.2000	-2.273%	3,591,518	-39.679%
2025-04-03	110.9900	114.9700	109.8500	111.7400	-0.966%	3,094,409	-41.051%
2025-04-02	104.3550	115.9800	103.2386	112.8300	+5.095%	9,497,200	-41.620%
2025-04-01	104.4900	107.5500	103.1001	107.3600	+2.658%	2,565,050	-38.646%
2025-03-31	104.2100	105.6400	102.7900	104.5800	-0.665%	1,979,182	-37.015%
2025-03-28	105.2800	105.9850	104.3200	105.2800	-0.548%	1,394,471	-37.434%
2025-03-27	106.7500	107.0502	104.6000	105.8600	-0.433%	2,013,412	-37.776%
2025-03-26	106.3200	107.4500	105.0500	106.3200	0.000%	1,490,661	-38.046%
2025-03-25	105.4500	107.2700	103.2700	106.3200	+1.093%	1,880,736	-38.046%
2025-03-24	104.0000	105.6000	101.5400	105.1700	+0.989%	2,638,914	-37.368%
2025-03-21	103.6000	104.4000	101.0500	104.1400	+0.541%	4,577,921	-36.749%
2025-03-20	109.2750	109.9150	103.3500	103.5800	-8.100%	4,940,849	-36.407%
2025-03-19	116.3000	118.4300	112.0000	112.7100	-3.270%	3,402,358	-41.558%
2025-03-18	114.1800	116.7100	112.7300	116.5200	+1.023%	2,090,473	-43.469%
2025-03-17	113.3700	117.0791	113.0000	115.3400	+2.753%	1,706,910	-42.891%
2025-03-14	111.0300	112.7950	109.9600	112.2500	+0.835%	1,275,294	-41.318%
2025-03-13	110.9400	112.6600	109.5900	111.3200	-0.206%	1,572,706	-40.828%
2025-03-12	110.4500	112.3100	107.4200	111.5500	+1.372%	2,042,036	-40.950%
2025-03-11	110.9900	112.3100	108.4600	110.0400	-2.308%	2,401,142	-40.140%
2025-03-10	116.4300	119.3400	112.3100	112.6400	-3.288%	3,186,281	-41.522%
2025-03-07	107.7600	118.1600	107.1900	116.4700	+7.514%	4,230,756	-43.445%
2025-03-06	109.0000	110.0600	106.0200	108.3300	-1.464%	2,638,265	-39.195%
2025-03-05	106.0000	110.9700	106.0000	109.9400	+3.923%	3,493,186	-40.086%
2025-03-04	103.5200	109.2000	102.5100	105.7900	+2.989%	6,708,957	-37.735%
2025-03-03	106.4800	106.6750	101.8150	102.7200	-3.149%	3,731,050	-35.874%
2025-02-28	104.9000	108.6400	104.0500	106.0600	-4.485%	5,049,996	-37.894%
2025-02-27	113.5100	114.4900	110.3200	111.0400	-2.159%	2,918,514	-40.679%
2025-02-26	114.2900	117.1900	113.0700	113.4900	-1.012%	2,485,316	-41.960%
2025-02-25	111.8800	115.6800	111.2200	114.6500	+1.975%	2,837,390	-42.547%
2025-02-24	112.7500	114.8600	111.7301	112.4300	+0.116%	3,661,194	-41.412%
2025-02-21	112.5700	113.1700	106.6900	112.3000	-1.162%	4,273,119	-41.345%
2025-02-20	116.4700	117.3250	110.5700	113.6200	-3.548%	3,392,971	-42.026%
2025-02-19	118.5000	120.4350	117.0500	117.8000	-1.166%	1,463,647	-44.083%
2025-02-18	119.1500	119.4745	115.6700	119.1900	+1.240%	1,767,347	-44.735%
2025-02-14	118.0800	119.2600	115.9700	117.7300	-0.127%	1,681,609	-44.050%
2025-02-13	121.8800	122.3500	116.0700	117.8800	-3.282%	3,246,466	-44.121%
2025-02-12	123.3100	124.3000	120.9200	121.8800	-2.034%	1,861,987	-45.955%
2025-02-11	128.6600	128.8600	123.5500	124.4100	-2.881%	2,168,259	-47.054%
2025-02-10	128.7200	129.3550	127.5600	128.1000	+0.125%	1,278,184	-48.579%
2025-02-07	129.3700	130.2600	126.8300	127.9400	-0.945%	1,954,617	-48.515%
2025-02-06	129.5900	130.3500	127.4000	129.1600	-0.147%	1,603,028	-49.001%
2025-02-05	133.0000	134.2700	129.1200	129.3500	-1.985%	1,292,179	-49.076%
2025-02-04	130.8300	133.5400	129.7500	131.9700	+1.978%	1,894,522	-50.087%
2025-02-03	129.3400	133.8500	127.5000	129.4100	+0.318%	2,914,505	-49.100%
2025-01-31	124.8100	130.8700	121.0200	129.0000	+0.054%	3,595,392	-48.938%