Dark

D
Dominion Energy, Inc Common Stock
stock NYSE

At Close

Aug 28, 2026 3:59:58 PM EDT

65.53USD-1.466%(-0.97)3,321,277

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 27, 2026 9:29:30 AM EDT

66.40USD-0.150%(-0.10)0

After-hours

Aug 28, 2026 4:35:30 PM EDT

65.55USD+0.038%(+0.02)459,983

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	66.9500	66.9500	65.2150	65.5500	-1.429%	3,321,277	0.000%
2026-08-27	66.4700	66.7000	65.8500	66.5000	-0.613%	3,569,807	-1.429%
2026-08-26	67.0800	67.3500	66.7800	66.9100	-0.030%	2,767,337	-2.033%
2026-08-25	66.7400	67.1700	66.2650	66.9300	+0.480%	3,078,275	-2.062%
2026-08-24	66.7200	66.9500	66.3100	66.6100	+0.015%	5,747,438	-1.591%
2026-08-21	67.7550	67.7695	66.5900	66.6000	-1.289%	3,883,992	-1.577%
2026-08-20	68.0000	68.5400	67.3500	67.4700	-1.201%	3,071,794	-2.846%
2026-08-19	69.3400	69.3869	68.2700	68.2900	-0.466%	2,677,614	-4.012%
2026-08-18	69.5000	69.7500	68.6000	68.6100	-0.233%	2,214,322	-4.460%
2026-08-17	68.4700	68.9000	68.2500	68.7700	0.000%	3,501,617	-4.682%
2026-08-14	68.3800	68.9500	68.3800	68.7700	+0.336%	1,951,472	-4.682%
2026-08-13	67.9400	68.7250	67.9000	68.5400	+0.735%	2,755,393	-4.362%
2026-08-12	68.0400	68.3700	67.7300	68.0400	-0.088%	2,178,078	-3.660%
2026-08-11	67.0400	68.1200	67.0400	68.1000	+1.415%	2,849,798	-3.744%
2026-08-10	67.1850	67.4000	66.6300	67.1500	-0.356%	3,779,330	-2.383%
2026-08-07	66.4200	67.7400	66.0000	67.3900	+0.883%	4,910,502	-2.730%
2026-08-06	69.0000	69.1500	66.3800	66.8000	-2.153%	8,580,346	-1.871%
2026-08-05	69.2900	69.3500	67.7900	68.2700	-1.372%	2,873,860	-3.984%
2026-08-04	68.4600	69.3900	67.9100	69.2200	+0.684%	2,835,672	-5.302%
2026-08-03	69.0000	69.3800	68.2100	68.7500	-0.607%	2,900,828	-4.655%
2026-07-31	69.3700	70.0700	69.1700	69.1700	-0.803%	3,582,496	-5.233%
2026-07-30	70.5200	70.7900	69.1000	69.7300	-1.162%	3,063,942	-5.995%
2026-07-29	71.0100	71.5950	69.9800	70.5500	-0.099%	3,097,794	-7.087%
2026-07-28	70.8400	71.9300	70.6000	70.6200	+0.498%	4,011,107	-7.179%
2026-07-27	70.8200	71.4100	70.0900	70.2700	-1.167%	2,902,695	-6.717%
2026-07-24	71.6700	71.9000	70.7950	71.1000	-0.504%	3,480,186	-7.806%
2026-07-23	70.6300	71.8100	70.5650	71.4600	+0.520%	4,373,796	-8.270%
2026-07-22	70.3900	71.2300	70.1500	71.0900	+1.775%	3,273,083	-7.793%
2026-07-21	70.3500	70.6100	69.7750	69.8500	-0.725%	2,871,849	-6.156%
2026-07-20	71.0900	71.6100	70.1650	70.3600	-0.957%	3,009,201	-6.836%
2026-07-17	72.4800	72.9900	70.9300	71.0400	-0.907%	4,492,356	-7.728%
2026-07-16	70.7700	71.8400	70.4205	71.6900	+1.015%	3,690,409	-8.565%
2026-07-15	71.1050	71.5100	70.4400	70.9700	-0.463%	4,539,707	-7.637%
2026-07-14	71.0000	71.5750	70.8450	71.3000	+0.706%	4,544,174	-8.065%
2026-07-13	70.2600	70.9900	70.1500	70.8000	+1.027%	3,357,312	-7.415%
2026-07-10	69.5700	70.2650	69.4300	70.0800	+0.907%	3,956,961	-6.464%
2026-07-09	70.0000	70.2100	69.3000	69.4500	-0.587%	5,113,349	-5.616%
2026-07-08	69.8700	70.2300	69.3600	69.8600	+0.043%	5,728,617	-6.169%
2026-07-07	69.6700	70.5900	69.6700	69.8300	+0.823%	13,939,073	-6.129%
2026-07-06	69.6900	69.7300	68.9300	69.2600	-0.703%	5,046,371	-5.357%
2026-07-02	68.1500	69.8190	68.0400	69.7500	+2.891%	4,304,450	-6.022%
2026-07-01	68.3600	68.5300	67.3750	67.7900	-0.732%	6,184,041	-3.304%
2026-06-30	68.9200	69.3100	68.2400	68.2900	-1.286%	5,656,900	-4.012%
2026-06-29	69.3900	69.9000	68.7700	69.1800	-0.303%	3,998,975	-5.247%
2026-06-26	69.5900	69.8500	68.8900	69.3900	-0.173%	7,800,041	-5.534%
2026-06-25	69.6300	70.1650	68.7800	69.5100	+0.361%	4,213,291	-5.697%
2026-06-24	68.6000	69.4250	68.4100	69.2600	+1.183%	4,446,191	-5.357%
2026-06-23	68.2100	68.8700	68.0650	68.4500	+0.603%	5,393,799	-4.237%
2026-06-22	68.8000	69.1900	67.8700	68.0400	-0.541%	9,226,248	-3.660%
2026-06-18	68.1100	69.2800	68.0800	68.4100	+0.573%	16,090,288	-4.181%
2026-06-17	67.9700	68.7450	67.8700	68.0200	-0.701%	7,105,696	-3.631%
2026-06-16	68.1400	69.2500	68.1110	68.5000	+0.514%	6,131,871	-4.307%
2026-06-15	67.5400	68.6300	67.3300	68.1500	+0.353%	7,790,065	-3.815%
2026-06-12	67.2200	68.1300	67.1200	67.9100	+1.829%	5,831,105	-3.475%
2026-06-11	67.0000	67.4550	66.6100	66.6900	-0.120%	6,979,933	-1.709%
2026-06-10	66.8300	66.9550	66.1600	66.7700	+0.785%	6,185,214	-1.827%
2026-06-09	65.7700	66.4000	65.4650	66.2500	+1.114%	11,509,341	-1.057%
2026-06-08	66.9800	67.2000	65.5100	65.5200	-2.063%	5,624,401	+0.046%
2026-06-05	66.2000	67.5200	66.2000	66.9000	+0.602%	5,119,188	-2.018%
2026-06-04	65.6100	66.9550	65.4650	66.5000	+1.589%	6,168,169	-1.429%
2026-06-03	66.4000	67.1000	65.4550	65.4600	-1.519%	8,595,239	+0.137%
2026-06-02	64.6000	66.4900	64.6000	66.4700	+2.879%	7,134,922	-1.384%
2026-06-01	66.2500	66.4324	64.5450	64.6100	-3.481%	6,493,694	+1.455%
2026-05-29	66.7500	67.1100	65.8300	66.9400	-0.653%	15,741,607	-2.076%
2026-05-28	67.8400	68.3800	67.3700	67.3800	+0.268%	15,167,745	-2.716%
2026-05-27	67.1700	67.6700	66.8650	67.2000	-0.119%	7,338,506	-2.455%
2026-05-26	67.7000	68.1300	67.2000	67.2800	-0.576%	8,121,380	-2.571%
2026-05-22	68.2100	68.5800	67.4300	67.6700	-0.908%	6,459,932	-3.133%
2026-05-21	67.6000	68.4900	67.5800	68.2900	+0.827%	9,778,474	-4.012%
2026-05-20	68.2000	68.8900	67.3100	67.7300	-0.587%	12,506,322	-3.219%
2026-05-19	67.2000	68.4600	66.3000	68.1300	+0.844%	18,301,229	-3.787%
2026-05-18	68.6400	68.9700	66.4500	67.5600	+9.444%	40,094,565	-2.975%
2026-05-15	62.8600	63.1200	61.7100	61.7300	-1.969%	4,678,346	+6.188%
2026-05-14	62.5200	63.0100	62.5200	62.9700	+0.399%	3,167,552	+4.097%
2026-05-13	62.0900	63.1750	61.8300	62.7200	-0.318%	6,126,749	+4.512%
2026-05-12	62.7200	63.1000	62.1300	62.9200	+0.575%	4,791,528	+4.180%
2026-05-11	62.3500	62.6300	61.7501	62.5600	+1.083%	5,559,476	+4.779%
2026-05-08	61.8600	62.1000	61.0400	61.8900	+0.454%	6,031,898	+5.914%
2026-05-07	61.5200	61.7000	61.1700	61.6100	-0.049%	3,190,756	+6.395%
2026-05-06	62.9200	62.9700	61.6100	61.6400	-2.143%	5,139,388	+6.343%
2026-05-05	63.2100	63.7600	62.6900	62.9900	+0.064%	3,332,914	+4.064%
2026-05-04	63.4000	64.1300	62.6700	62.9500	-1.548%	3,883,861	+4.130%
2026-05-01	64.5000	65.6098	63.7500	63.9400	-0.868%	6,257,869	+2.518%
2026-04-30	63.2000	64.6700	62.7700	64.5000	+3.200%	8,054,354	+1.628%
2026-04-29	62.5500	63.2850	62.4100	62.5000	-0.620%	7,278,677	+4.880%
2026-04-28	63.0500	63.4600	62.5400	62.8900	+0.624%	4,394,187	+4.230%
2026-04-27	62.4200	63.0951	62.3700	62.5000	-0.128%	3,446,859	+4.880%
2026-04-24	62.4500	62.9000	61.8800	62.5800	+0.096%	2,931,087	+4.746%
2026-04-23	61.5500	62.6000	61.3100	62.5200	+2.576%	4,060,177	+4.846%
2026-04-22	61.5700	61.7800	60.4400	60.9500	-0.229%	4,908,185	+7.547%
2026-04-21	62.2700	62.3350	61.0100	61.0900	-1.816%	4,343,715	+7.301%
2026-04-20	62.3600	63.0500	61.9650	62.2200	-0.320%	3,029,655	+5.352%
2026-04-17	62.1200	62.6650	61.5550	62.4200	-0.096%	5,763,513	+5.014%
2026-04-16	62.2200	62.7200	61.6750	62.4800	+0.160%	4,534,562	+4.914%
2026-04-15	63.2400	63.4000	62.1750	62.3800	-2.088%	5,125,475	+5.082%
2026-04-14	62.7900	63.8700	62.1750	63.7100	+1.175%	5,177,809	+2.888%
2026-04-13	64.0800	64.1500	62.5750	62.9700	-1.962%	3,541,005	+4.097%
2026-04-10	64.1000	65.1300	63.9300	64.2300	+0.187%	4,707,386	+2.055%
2026-04-09	62.5700	64.5798	62.5700	64.1100	+1.440%	4,386,089	+2.246%
2026-04-08	61.9200	63.2300	61.7900	63.2000	+0.814%	3,516,067	+3.718%
2026-04-07	62.1700	63.1500	62.1700	62.6900	+0.755%	2,642,072	+4.562%
2026-04-06	62.4300	62.9350	62.0950	62.2200	-0.876%	2,373,335	+5.352%
2026-04-02	62.1000	62.9600	62.0000	62.7700	+1.160%	3,451,770	+4.429%
2026-04-01	61.6100	62.4450	61.6100	62.0500	+0.372%	3,674,937	+5.641%
2026-03-31	62.1600	62.2600	61.1500	61.8200	-0.032%	4,552,172	+6.034%
2026-03-30	61.7800	62.5200	61.2500	61.8400	+1.577%	3,905,974	+5.999%
2026-03-27	60.9400	61.4400	60.6300	60.8800	-0.033%	3,699,981	+7.671%
2026-03-26	60.5900	61.4100	60.2600	60.9000	+0.396%	3,139,826	+7.635%
2026-03-25	60.7400	61.2900	60.3300	60.6600	+0.647%	3,864,882	+8.061%
2026-03-24	59.4500	60.9000	59.3200	60.2700	+0.752%	3,396,252	+8.761%
2026-03-23	60.1400	60.5900	59.3700	59.8200	+0.741%	5,266,471	+9.579%
2026-03-20	61.1000	61.2600	59.0900	59.3800	-2.688%	7,783,666	+10.391%
2026-03-19	62.1600	62.3500	60.1600	61.0200	-1.897%	5,069,922	+7.424%
2026-03-18	62.8400	62.9200	62.1900	62.2000	-1.317%	3,519,397	+5.386%
2026-03-17	63.9400	64.0296	63.0050	63.0300	-0.615%	3,777,408	+3.998%
2026-03-16	63.8200	63.8500	63.1900	63.4200	+0.332%	3,096,478	+3.359%
2026-03-13	63.7100	63.8500	63.0900	63.2100	+0.589%	4,294,674	+3.702%
2026-03-12	62.0500	63.7600	61.9500	62.8400	+1.013%	4,885,919	+4.313%
2026-03-11	62.5200	62.8150	61.9900	62.2100	-0.829%	3,261,904	+5.369%
2026-03-10	62.4300	63.3400	62.2700	62.7300	-0.286%	3,434,207	+4.495%
2026-03-09	63.0900	63.2400	62.0540	62.9100	-0.522%	3,381,890	+4.196%
2026-03-06	62.6700	63.3950	62.0350	63.2400	+0.381%	4,420,679	+3.653%
2026-03-05	62.3300	63.1050	62.0500	63.0000	+0.687%	5,714,946	+4.048%
2026-03-04	62.6700	62.9350	61.7850	62.5700	-0.175%	4,959,674	+4.763%
2026-03-03	62.1800	63.2400	60.7732	62.6800	-0.587%	4,503,456	+4.579%
2026-03-02	63.0000	63.4100	62.8250	63.0500	-0.143%	6,883,663	+3.965%
2026-02-27	62.6700	63.2200	62.5200	63.1400	-0.331%	14,187,393	+3.817%
2026-02-26	63.7900	64.0700	63.2000	63.3500	-0.346%	5,036,733	+3.473%
2026-02-25	63.8000	64.1400	62.6600	63.5700	-0.267%	5,696,189	+3.115%
2026-02-24	64.1700	64.3350	63.0500	63.7400	-0.763%	6,820,656	+2.840%
2026-02-23	66.1800	66.4400	63.9600	64.2300	-2.623%	10,616,923	+2.055%
2026-02-20	66.0000	66.1650	65.2300	65.9600	+0.764%	9,279,279	-0.622%
2026-02-19	64.9700	65.5500	64.5700	65.4600	+1.143%	6,897,799	+0.137%
2026-02-18	65.7400	66.0000	64.5650	64.7200	-1.417%	6,582,617	+1.282%
2026-02-17	67.2200	67.5699	65.5000	65.6500	-1.293%	6,672,190	-0.152%
2026-02-13	65.0000	66.7900	65.0000	66.5100	+2.135%	4,554,194	-1.443%
2026-02-12	64.7000	66.1500	64.7000	65.1200	+0.727%	8,872,818	+0.660%
2026-02-11	63.8800	64.8400	63.4900	64.6500	+1.348%	4,476,134	+1.392%
2026-02-10	62.5600	64.4300	62.3100	63.7900	+2.293%	6,345,702	+2.759%
2026-02-09	62.2700	62.4200	61.6150	62.3600	+0.048%	3,375,525	+5.115%
2026-02-06	62.9900	63.4300	61.6600	62.3300	-0.304%	3,658,571	+5.166%
2026-02-05	62.5600	62.8221	62.0800	62.5200	+0.305%	3,495,499	+4.846%
2026-02-04	61.9400	62.9100	61.7500	62.3300	+1.465%	5,492,975	+5.166%
2026-02-03	60.1700	61.7300	60.1700	61.4300	+2.332%	7,696,468	+6.707%
2026-02-02	60.2700	60.9700	59.5300	60.0300	-0.233%	6,022,926	+9.195%
2026-01-30	60.8600	60.9500	59.6200	60.1700	-1.085%	8,216,248	+8.941%
2026-01-29	61.0800	61.3700	60.3200	60.8300	+0.198%	4,287,226	+7.759%
2026-01-28	61.0400	61.5600	60.4500	60.7100	-0.687%	3,386,196	+7.972%
2026-01-27	60.2000	61.1850	59.9600	61.1300	+1.477%	3,876,773	+7.230%
2026-01-26	59.8500	60.7100	59.8500	60.2400	+1.074%	4,437,822	+8.815%
2026-01-23	59.7600	59.8750	58.9850	59.6000	-0.551%	5,245,730	+9.983%
2026-01-22	61.0300	61.1600	59.9000	59.9300	-1.625%	4,707,501	+9.378%
2026-01-21	61.5000	61.8100	60.4900	60.9200	-0.278%	6,995,244	+7.600%
2026-01-20	61.0900	61.1500	60.2700	61.0900	-0.065%	6,391,981	+7.301%
2026-01-16	60.1000	61.5000	59.8450	61.1300	+1.309%	6,710,542	+7.230%
2026-01-15	60.4300	60.7200	59.9000	60.3400	+0.149%	5,335,292	+8.634%
2026-01-14	59.1200	60.4950	59.1100	60.2500	+2.084%	6,151,199	+8.797%
2026-01-13	58.4000	59.3000	57.8600	59.0200	+1.079%	7,836,023	+11.064%
2026-01-12	57.9700	58.8050	57.4700	58.3900	+0.707%	11,450,597	+12.262%
2026-01-09	57.9000	58.5103	57.9000	57.9800	+0.311%	4,823,420	+13.056%
2026-01-08	57.0400	58.3050	57.0300	57.8000	+1.261%	5,608,401	+13.408%
2026-01-07	58.9000	58.9800	56.9100	57.0800	-2.793%	7,836,294	+14.839%
2026-01-06	58.8000	59.2100	58.5850	58.7200	+0.051%	6,171,021	+11.631%
2026-01-05	58.9700	59.2400	57.5000	58.6900	-0.928%	5,283,642	+11.689%
2026-01-02	58.9100	59.3800	58.2650	59.2400	+1.109%	5,674,495	+10.652%
2025-12-31	59.0000	59.0946	58.5700	58.5900	-0.796%	3,370,526	+11.879%
2025-12-30	59.1500	59.3699	58.9200	59.0600	-0.321%	4,061,306	+10.989%
2025-12-29	59.2900	59.7256	59.1300	59.2500	+0.084%	6,530,395	+10.633%
2025-12-26	58.8400	59.2700	58.8037	59.2000	+0.322%	4,342,421	+10.726%
2025-12-24	58.1300	59.0100	58.1300	59.0100	+1.496%	3,079,327	+11.083%
2025-12-23	56.9900	58.3050	56.8800	58.1400	+1.608%	8,861,548	+12.745%
2025-12-22	58.4750	58.4850	55.8542	57.2200	-3.719%	18,834,503	+14.558%
2025-12-19	60.2900	60.4800	59.3200	59.4300	-1.115%	10,159,846	+10.298%
2025-12-18	60.3800	60.4700	59.9650	60.1000	-0.017%	11,093,103	+9.068%
2025-12-17	59.4200	60.4100	58.9500	60.1100	+1.298%	9,159,626	+9.050%
2025-12-16	59.8100	59.9500	59.0300	59.3400	-0.836%	7,027,254	+10.465%
2025-12-15	59.4300	59.9400	58.9500	59.8400	+0.860%	6,858,631	+9.542%
2025-12-12	58.2500	59.4200	58.2400	59.3300	+1.994%	7,599,170	+10.484%
2025-12-11	58.0100	58.7300	57.9000	58.1700	+0.189%	6,554,404	+12.687%
2025-12-10	58.4000	58.4400	57.6100	58.0600	-0.684%	6,792,369	+12.900%
2025-12-09	58.7500	59.1600	58.2200	58.4600	+0.034%	4,449,490	+12.128%
2025-12-08	58.6000	59.0000	57.9700	58.4400	-0.085%	5,468,074	+12.166%
2025-12-05	58.9900	59.1400	58.4600	58.4900	-2.256%	7,138,364	+12.070%
2025-12-04	60.0500	60.3650	59.6400	59.8400	-0.317%	7,389,034	+9.542%
2025-12-03	60.5100	60.9100	59.8350	60.0300	-0.530%	7,941,940	+9.195%
2025-12-02	60.9750	60.9750	60.0250	60.3500	-0.740%	6,107,980	+8.616%
2025-12-01	62.7000	62.7100	60.6800	60.8000	-3.138%	7,124,452	+7.813%
2025-11-28	62.6100	62.8700	62.4500	62.7700	+0.368%	2,034,412	+4.429%
2025-11-26	61.8500	62.6250	61.6500	62.5400	+1.625%	3,669,805	+4.813%
2025-11-25	61.7700	62.0900	60.8400	61.5400	-0.097%	6,362,637	+6.516%
2025-11-24	61.4000	62.0400	60.6100	61.6000	+0.211%	8,970,732	+6.412%
2025-11-21	61.1500	62.0100	60.5700	61.4700	+1.052%	5,538,561	+6.637%
2025-11-20	60.5000	61.1100	60.2000	60.8300	+1.063%	4,955,440	+7.759%
2025-11-19	61.5000	61.5950	60.1800	60.1900	-2.050%	5,721,583	+8.905%
2025-11-18	61.6900	62.1800	61.2700	61.4500	-0.081%	7,127,536	+6.672%
2025-11-17	60.7000	61.6100	60.5700	61.5000	+1.552%	4,433,103	+6.585%
2025-11-14	60.9000	61.0900	60.4245	60.5600	-0.509%	4,342,623	+8.240%
2025-11-13	61.0100	61.3790	60.5600	60.8700	-0.815%	4,875,604	+7.689%
2025-11-12	61.1300	61.5050	60.9450	61.3700	+0.278%	2,945,495	+6.811%
2025-11-11	60.9400	61.2900	60.6600	61.2000	+0.542%	3,509,880	+7.108%
2025-11-10	61.2300	61.4950	60.5100	60.8700	-1.153%	4,120,354	+7.689%
2025-11-07	60.6700	61.6100	60.4900	61.5800	+1.785%	5,005,325	+6.447%
2025-11-06	59.7000	60.7200	59.7000	60.5000	+1.357%	5,331,193	+8.347%
2025-11-05	59.5100	60.0800	59.0500	59.6900	+0.624%	7,830,530	+9.817%
2025-11-04	58.7000	59.5500	58.7000	59.3200	+1.419%	6,614,773	+10.502%
2025-11-03	58.3300	58.6700	57.1300	58.4900	-0.341%	5,929,909	+12.070%
2025-10-31	59.7350	60.7350	58.2400	58.6900	-1.394%	7,892,584	+11.689%
2025-10-30	59.1400	60.0100	59.0500	59.5200	+0.898%	5,005,227	+10.131%
2025-10-29	59.5200	59.7451	58.7850	58.9900	-1.057%	4,507,777	+11.121%
2025-10-28	60.9700	60.9900	59.6000	59.6200	-1.941%	4,476,508	+9.946%
2025-10-27	60.8500	61.3500	60.3000	60.8000	-0.426%	4,020,170	+7.813%
2025-10-24	60.9600	61.6680	60.7100	61.0600	+0.626%	3,669,539	+7.353%
2025-10-23	61.3800	61.4000	60.3650	60.6800	-0.361%	3,015,672	+8.026%
2025-10-22	60.8400	61.5804	60.7400	60.9000	+0.049%	3,928,372	+7.635%
2025-10-21	61.6300	61.7500	60.4500	60.8700	-0.944%	3,589,976	+7.689%
2025-10-20	60.9200	61.6600	60.8501	61.4500	+1.436%	3,726,064	+6.672%
2025-10-17	60.6200	60.7400	60.0900	60.5800	-0.066%	4,457,105	+8.204%
2025-10-16	61.7600	62.5197	60.6100	60.6200	-1.734%	5,117,628	+8.133%
2025-10-15	61.7100	61.9700	61.3200	61.6900	+0.276%	4,450,153	+6.257%
2025-10-14	61.4000	61.8600	61.2300	61.5200	+0.293%	4,398,893	+6.551%
2025-10-13	60.7600	61.3900	60.6300	61.3400	+0.607%	2,979,829	+6.863%
2025-10-10	60.4500	61.1500	60.2900	60.9700	+1.178%	3,937,810	+7.512%
2025-10-09	60.8500	61.2300	60.0200	60.2600	-0.512%	4,198,217	+8.779%
2025-10-08	61.2300	61.2500	60.1050	60.5700	-0.493%	5,312,566	+8.222%
2025-10-07	62.0000	62.3650	60.7850	60.8700	-1.024%	9,524,031	+7.689%
2025-10-06	61.6300	61.7800	61.0300	61.5000	-0.049%	5,905,308	+6.585%
2025-10-03	61.1600	62.0500	61.1600	61.5300	+0.720%	4,021,987	+6.533%
2025-10-02	60.5900	61.5800	60.5900	61.0900	+0.312%	3,583,918	+7.301%
2025-10-01	61.3100	61.7500	60.8900	60.9000	-0.441%	3,635,625	+7.635%
2025-09-30	61.0300	61.2100	60.7400	61.1700	+0.410%	2,829,489	+7.160%
2025-09-29	60.5700	61.0700	60.3500	60.9200	+0.978%	3,467,228	+7.600%
2025-09-26	60.0100	60.4300	59.7000	60.3300	+1.106%	3,114,783	+8.652%
2025-09-25	61.0800	61.1150	59.5650	59.6700	-2.212%	4,096,663	+9.854%
2025-09-24	61.0800	61.5200	60.8800	61.0200	-0.164%	4,464,075	+7.424%
2025-09-23	59.7500	61.2100	59.6500	61.1200	+2.173%	4,318,473	+7.248%
2025-09-22	59.9200	60.2900	59.0810	59.8200	-0.050%	6,387,064	+9.579%
2025-09-19	60.0400	60.1900	59.3000	59.8500	+0.184%	9,145,917	+9.524%
2025-09-18	59.1400	60.1150	58.8000	59.7400	+0.235%	4,527,554	+9.725%
2025-09-17	59.6300	59.9800	59.4500	59.6000	+0.337%	3,492,121	+9.983%
2025-09-16	60.4300	60.5500	59.3550	59.4000	-1.948%	4,550,941	+10.354%
2025-09-15	60.0500	60.7500	60.0000	60.5800	+0.883%	6,002,441	+8.204%
2025-09-12	59.7500	60.5400	59.6500	60.0500	+0.067%	3,979,880	+9.159%
2025-09-11	59.1300	60.1050	59.0800	60.0100	+0.993%	4,658,035	+9.232%
2025-09-10	58.5000	59.5950	57.9600	59.4200	+0.969%	7,993,625	+10.316%
2025-09-09	57.8900	58.9550	57.8100	58.8500	+1.553%	5,634,287	+11.385%
2025-09-08	57.9800	58.1600	57.5550	57.9500	-0.412%	5,238,740	+13.115%
2025-09-05	58.2900	58.5950	57.7800	58.1900	-1.021%	4,895,973	+12.648%
2025-09-04	59.4300	59.5690	58.4800	58.7900	-0.221%	5,589,824	+11.499%
2025-09-03	58.8900	59.2200	58.5450	58.9200	-0.372%	4,454,648	+11.253%
2025-09-02	59.5400	59.8000	58.8800	59.1400	-1.269%	3,838,427	+10.839%
2025-08-29	59.7850	60.1900	59.6600	59.9000	+0.150%	4,254,152	+9.432%
2025-08-28	60.4000	60.4050	59.7150	59.8100	-0.878%	3,772,097	+9.597%
2025-08-27	59.9800	60.5000	59.9500	60.3400	+0.869%	3,533,984	+8.634%
2025-08-26	60.2300	60.3000	59.1900	59.8200	-0.615%	6,067,595	+9.579%
2025-08-25	61.2000	61.6900	59.6900	60.1900	-2.763%	9,794,521	+8.905%
2025-08-22	61.5000	62.4200	61.5000	61.9000	+1.061%	4,595,562	+5.897%
2025-08-21	61.2500	61.5699	60.9599	61.2500	-0.439%	2,557,822	+7.020%
2025-08-20	61.5800	62.4600	61.3700	61.5200	+0.359%	3,052,099	+6.551%
2025-08-19	60.5300	61.3300	60.5101	61.3000	+1.490%	2,831,796	+6.933%
2025-08-18	61.2100	61.2700	60.3500	60.4000	-1.210%	2,865,667	+8.526%
2025-08-15	61.3100	61.3200	60.7400	61.1400	-0.065%	6,543,694	+7.213%
2025-08-14	61.8300	61.9850	60.9800	61.1800	-1.481%	3,875,933	+7.143%
2025-08-13	61.5800	62.1500	61.3300	62.1000	+1.289%	4,103,203	+5.556%
2025-08-12	61.4900	61.7739	60.9800	61.3100	-0.293%	3,461,594	+6.916%
2025-08-11	62.0000	62.1700	61.4800	61.4900	-0.518%	4,151,755	+6.603%
2025-08-08	62.0000	62.2550	61.5600	61.8100	+0.113%	3,894,854	+6.051%
2025-08-07	60.8400	61.9800	60.6100	61.7400	+1.263%	5,414,627	+6.171%
2025-08-06	61.2500	61.9000	60.9450	60.9700	-0.180%	5,408,664	+7.512%
2025-08-05	61.3200	61.6700	60.6150	61.0800	-0.082%	10,023,111	+7.318%
2025-08-04	60.6400	61.5750	60.3100	61.1300	+1.192%	6,820,180	+7.230%
2025-08-01	59.0800	60.7800	59.0500	60.4100	+3.353%	7,653,317	+8.509%
2025-07-31	57.7400	58.5100	57.5300	58.4500	+0.343%	9,137,957	+12.147%
2025-07-30	58.6500	59.0000	57.9950	58.2500	-0.699%	4,091,908	+12.532%
2025-07-29	58.1500	58.6900	57.8900	58.6600	+1.138%	2,976,843	+11.746%
2025-07-28	58.6000	58.6900	57.8200	58.0000	-1.277%	2,908,179	+13.017%
2025-07-25	58.7500	58.9810	58.4500	58.7500	0.000%	2,908,667	+11.574%
2025-07-24	58.3600	59.1400	58.1667	58.7500	+0.789%	3,970,657	+11.574%
2025-07-23	58.5500	58.8700	57.9000	58.2900	-0.376%	5,192,320	+12.455%
2025-07-22	57.8200	58.6250	57.4400	58.5100	+1.421%	4,017,994	+12.032%
2025-07-21	58.1600	58.3500	57.6700	57.6900	-0.689%	4,380,478	+13.625%
2025-07-18	57.7600	58.6799	57.6100	58.0900	+0.833%	5,451,467	+12.842%
2025-07-17	56.9100	57.9650	56.7200	57.6100	+0.770%	3,787,904	+13.782%
2025-07-16	56.5800	57.3600	56.4100	57.1700	+1.096%	4,411,231	+14.658%
2025-07-15	56.9900	57.1100	56.1900	56.5500	-1.136%	2,985,879	+15.915%
2025-07-14	57.3100	57.6500	56.7900	57.2000	-0.331%	3,219,214	+14.598%
2025-07-11	57.5200	57.8400	57.1163	57.3900	-1.324%	4,726,273	+14.219%
2025-07-10	56.6700	58.3200	56.5200	58.1600	+1.767%	3,655,112	+12.706%
2025-07-09	56.4800	57.2300	56.2750	57.1500	+1.474%	2,890,321	+14.698%
2025-07-08	56.0700	56.5000	55.3600	56.3200	-0.213%	4,397,623	+16.388%
2025-07-07	56.7800	57.0000	56.0800	56.4400	-0.739%	4,271,970	+16.141%
2025-07-03	57.2500	57.6100	56.6600	56.8600	-0.975%	3,095,641	+15.283%
2025-07-02	57.5000	58.1700	57.0300	57.4200	-0.399%	7,518,031	+14.159%
2025-07-01	56.6700	57.7100	56.1700	57.6500	+1.999%	5,922,551	+13.703%
2025-06-30	55.5100	56.6100	55.2000	56.5200	+1.163%	6,009,875	+15.977%
2025-06-27	55.6200	56.2300	55.1400	55.8700	+1.250%	6,225,493	+17.326%
2025-06-26	55.0800	55.4100	54.7950	55.1800	-0.036%	5,695,135	+18.793%
2025-06-25	55.8000	55.8350	54.8900	55.2000	-1.393%	4,113,120	+18.750%
2025-06-24	55.7800	56.3900	55.6400	55.9800	+0.179%	7,600,581	+17.095%
2025-06-23	54.4500	55.9950	54.2500	55.8800	+3.062%	9,467,612	+17.305%
2025-06-20	54.2500	54.7750	54.0500	54.2200	+0.074%	14,473,084	+20.896%
2025-06-18	54.0200	54.5100	53.5910	54.1800	+0.763%	10,128,627	+20.986%
2025-06-17	54.6100	54.6700	53.3600	53.7700	-1.754%	11,059,614	+21.908%
2025-06-16	55.7300	56.1700	54.5900	54.7300	-1.405%	4,208,349	+19.770%
2025-06-13	55.9300	56.2650	55.2800	55.5100	-0.715%	4,289,036	+18.087%
2025-06-12	55.5800	55.9750	55.3400	55.9100	+0.612%	4,955,067	+17.242%
2025-06-11	55.4800	55.8550	55.3650	55.5700	-0.072%	5,298,127	+17.959%
2025-06-10	55.6500	55.9300	55.2800	55.6100	-0.108%	5,926,538	+17.874%
2025-06-09	55.7600	56.1700	55.5200	55.6700	-0.179%	5,535,164	+17.747%
2025-06-06	56.3800	56.3800	55.4700	55.7700	-0.411%	4,402,724	+17.536%
2025-06-05	56.1200	56.3300	55.6200	56.0000	-0.143%	4,821,662	+17.054%
2025-06-04	56.7500	56.7850	56.0600	56.0800	-1.076%	5,398,030	+16.887%
2025-06-03	57.0000	57.0700	56.3150	56.6900	-0.141%	4,737,482	+15.629%
2025-06-02	56.3600	57.1800	56.0000	56.7700	+0.176%	4,643,845	+15.466%
2025-05-30	55.8700	56.8750	55.8000	56.6700	+1.160%	9,416,150	+15.670%
2025-05-29	55.2000	56.1100	55.0200	56.0200	+0.251%	4,612,673	+17.012%
2025-05-28	56.7100	56.7700	55.4700	55.8800	-1.498%	6,772,797	+17.305%
2025-05-27	56.6900	56.9350	56.2800	56.7300	+0.782%	5,276,541	+15.547%
2025-05-23	56.0000	56.4700	55.0200	56.2900	+1.132%	5,958,242	+16.451%
2025-05-22	56.1650	56.3200	55.1100	55.6600	-1.539%	5,419,292	+17.769%
2025-05-21	57.6700	57.9300	56.4200	56.5300	-2.534%	7,410,196	+15.956%
2025-05-20	57.3000	58.6400	57.0000	58.0000	+3.203%	11,479,837	+13.017%
2025-05-19	55.4200	56.2100	55.0000	56.2000	+0.771%	6,460,957	+16.637%
2025-05-16	54.9700	55.7900	54.7100	55.7700	+1.326%	4,679,264	+17.536%
2025-05-15	54.0000	55.0800	53.9800	55.0400	+1.926%	5,850,962	+19.095%
2025-05-14	53.5600	54.0200	52.5250	54.0000	+0.353%	7,964,658	+21.389%
2025-05-13	54.8900	54.9750	53.7400	53.8100	-1.896%	5,801,732	+21.818%
2025-05-12	54.6700	55.3900	54.4850	54.8500	-0.436%	5,756,782	+19.508%
2025-05-09	55.0700	55.2900	54.6700	55.0900	+0.164%	3,312,275	+18.987%
2025-05-08	54.8600	55.5475	54.5800	55.0000	-0.272%	4,673,621	+19.182%
2025-05-07	54.5000	55.6850	54.3000	55.1500	+0.860%	4,070,234	+18.858%
2025-05-06	54.5000	55.1100	54.0800	54.6800	+0.478%	4,100,282	+19.879%
2025-05-05	54.8800	54.9300	53.9350	54.4200	-1.055%	4,314,976	+20.452%
2025-05-02	54.9300	55.2900	54.4300	55.0000	+0.310%	7,472,088	+19.182%
2025-05-01	56.6400	57.0200	54.7100	54.8300	+0.828%	7,996,152	+19.551%
2025-04-30	54.3200	54.6200	53.2900	54.3800	+0.129%	6,157,794	+20.541%
2025-04-29	53.4700	54.4800	53.3700	54.3100	+1.061%	5,046,611	+20.696%
2025-04-28	52.9500	53.8400	52.7500	53.7400	+1.492%	3,889,221	+21.976%
2025-04-25	53.2400	53.4500	52.9150	52.9500	-0.750%	5,352,232	+23.796%
2025-04-24	53.0900	53.5900	52.7600	53.3500	+0.038%	3,980,400	+22.868%
2025-04-23	53.2000	54.4950	52.7900	53.3300	-0.131%	5,342,003	+22.914%
2025-04-22	52.6000	53.6600	52.4300	53.4000	+2.574%	4,703,790	+22.753%
2025-04-21	52.9200	53.1600	51.4150	52.0600	-2.088%	3,608,579	+25.912%
2025-04-17	52.6300	53.9800	52.5000	53.1700	+0.207%	8,734,017	+23.284%
2025-04-16	54.1000	54.1000	52.8644	53.0600	-1.137%	6,082,466	+23.539%
2025-04-15	54.2900	54.5000	53.6250	53.6700	-0.795%	4,359,352	+22.135%
2025-04-14	53.0000	54.2600	52.5900	54.1000	+2.579%	4,039,865	+21.165%
2025-04-11	51.9600	53.0150	51.0200	52.7400	+1.560%	5,152,859	+24.289%
2025-04-10	52.2000	52.5800	50.7750	51.9300	-0.612%	5,827,562	+26.228%
2025-04-09	49.2300	52.4200	48.0700	52.2500	+5.215%	9,854,379	+25.455%
2025-04-08	51.1300	51.3300	49.0500	49.6600	-2.302%	9,528,791	+31.998%
2025-04-07	51.5100	52.4000	49.8500	50.8300	-3.603%	7,889,276	+28.959%
2025-04-04	56.9800	56.9900	52.7100	52.7300	-6.258%	8,633,425	+24.313%
2025-04-03	57.0000	57.0500	55.6200	56.2500	+0.036%	7,118,823	+16.533%
2025-04-02	56.5100	56.5550	55.8700	56.2300	-0.053%	3,263,996	+16.575%
2025-04-01	56.1100	56.2800	55.5600	56.2600	+0.339%	4,612,256	+16.513%
2025-03-31	55.4500	56.2850	55.0700	56.0700	+1.964%	7,010,909	+16.907%
2025-03-28	54.8100	55.3950	54.5300	54.9900	+0.955%	3,830,178	+19.203%
2025-03-27	53.9500	54.5800	53.7000	54.4700	+1.133%	5,189,876	+20.341%
2025-03-26	53.1200	54.0100	52.9550	53.8600	+1.911%	3,356,301	+21.704%
2025-03-25	54.1000	54.2400	52.6500	52.8500	-2.724%	4,463,993	+24.030%
2025-03-24	54.3900	55.2300	54.2000	54.3300	-0.403%	3,930,354	+20.652%
2025-03-21	54.8000	55.2800	54.2100	54.5500	-0.782%	7,517,156	+20.165%
2025-03-20	55.0400	55.4500	54.7500	54.9800	+0.127%	3,821,447	+19.225%
2025-03-19	54.7300	55.1700	54.5000	54.9100	+0.256%	4,019,051	+19.377%
2025-03-18	54.4500	54.8000	53.8800	54.7700	+0.110%	4,727,545	+19.682%
2025-03-17	54.7900	55.3330	54.3000	54.7100	+0.055%	4,094,678	+19.814%
2025-03-14	53.9200	54.7990	53.6900	54.6800	+1.091%	5,082,384	+19.879%
2025-03-13	53.9200	54.4000	53.6200	54.0900	+0.689%	3,258,774	+21.187%
2025-03-12	54.5200	54.7950	53.5200	53.7200	-2.575%	4,972,629	+22.022%
2025-03-11	56.6900	56.9700	55.0000	55.1400	-2.476%	4,059,185	+18.879%