Dark

GD
General Dynamics Corporation
stock NYSE

Market Open

Dec 31, 2025 9:46:35 AM EST

338.38USD-0.321%(-1.09)25,272

334.34Bid 338.59Ask 4.25Spread

Pre-market

Dec 30, 2025 8:37:30 AM EST

342.00USD+0.446%(+1.52)0

After-hours

Dec 30, 2025 4:23:30 PM EST

338.68USD-0.212%(-0.72)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-31	340.9200	340.920000	338.0700	338.3800	-0.321%	25,272	0.000%
2025-12-30	340.3800	341.000000	339.2100	339.4700	-0.297%	662,614	-0.321%
2025-12-29	341.9400	343.730000	340.3500	340.4800	-0.503%	783,390	-0.617%
2025-12-26	344.8700	346.070000	341.4300	342.2000	-0.924%	464,562	-1.116%
2025-12-24	343.5300	346.270000	343.5100	345.3900	+0.451%	314,048	-2.030%
2025-12-23	345.6700	347.440000	343.1800	343.8400	-0.391%	1,246,803	-1.588%
2025-12-22	338.8700	345.670000	337.4400	345.1900	+1.718%	1,197,943	-1.973%
2025-12-19	337.8700	341.419900	337.0001	339.3600	+0.599%	2,663,527	-0.289%
2025-12-18	337.2200	340.430000	336.4405	337.3400	+0.276%	992,663	+0.308%
2025-12-17	336.4050	339.530000	333.0500	336.4100	-0.320%	1,003,731	+0.586%
2025-12-16	342.4000	342.520000	334.7200	337.4900	-0.939%	966,276	+0.264%
2025-12-15	338.3200	341.215000	337.3700	340.6900	+0.948%	1,382,490	-0.678%
2025-12-12	340.8600	341.950000	336.7300	337.4900	-1.168%	1,226,933	+0.264%
2025-12-11	342.3600	344.530000	340.1200	341.4800	-0.219%	1,326,207	-0.908%
2025-12-10	333.7400	344.940000	333.5265	342.2300	+2.381%	1,654,529	-1.125%
2025-12-09	335.9700	339.150000	333.6200	334.2700	-0.518%	1,033,776	+1.230%
2025-12-08	337.9500	339.050000	334.3541	336.0100	-0.385%	1,435,574	+0.705%
2025-12-05	341.0100	341.500000	333.9900	337.3100	-1.285%	1,317,905	+0.317%
2025-12-04	338.1900	342.830000	338.1900	341.7000	+1.071%	1,412,697	-0.972%
2025-12-03	336.7500	338.480000	333.5300	338.0800	+0.679%	985,276	+0.089%
2025-12-02	334.3400	337.410000	332.9000	335.8000	+1.029%	980,184	+0.768%
2025-12-01	339.6300	340.305000	332.0800	332.3800	-2.708%	1,193,749	+1.805%
2025-11-28	340.4700	342.090000	339.6000	341.6300	+0.468%	361,448	-0.951%
2025-11-26	341.1400	342.299900	338.7900	340.0400	-0.302%	693,449	-0.488%
2025-11-25	338.7900	343.060000	338.7900	341.0700	+0.869%	1,498,670	-0.789%
2025-11-24	337.1900	339.930000	334.3500	338.1300	-0.649%	1,476,497	+0.074%
2025-11-21	339.0100	342.210000	335.4500	340.3400	+0.265%	1,358,421	-0.576%
2025-11-20	347.1300	349.470000	338.9250	339.4400	-1.055%	892,538	-0.312%
2025-11-19	339.2700	343.380000	336.2900	343.0600	+0.519%	1,253,644	-1.364%
2025-11-18	343.5700	344.900000	340.5400	341.2900	-0.143%	1,208,784	-0.853%
2025-11-17	345.6700	346.770000	341.2400	341.7800	-0.718%	908,982	-0.995%
2025-11-14	341.8300	345.592000	339.1000	344.2500	+0.055%	1,081,538	-1.705%
2025-11-13	349.5800	350.000000	342.7500	344.0600	-1.542%	975,800	-1.651%
2025-11-12	351.9000	353.740000	349.3800	349.4500	-0.843%	941,424	-3.168%
2025-11-11	349.4600	353.490000	348.0900	352.4200	+0.838%	670,995	-3.984%
2025-11-10	345.9100	349.980000	344.3401	349.4900	+0.910%	924,141	-3.179%
2025-11-07	341.8100	347.150000	338.8150	346.3400	+1.775%	1,209,005	-2.298%
2025-11-06	343.1100	344.290000	339.7400	340.3000	-0.761%	899,002	-0.564%
2025-11-05	342.3750	346.535000	341.0500	342.9100	-0.163%	1,088,686	-1.321%
2025-11-04	340.7900	345.230000	339.0001	343.4700	+0.468%	1,254,771	-1.482%
2025-11-03	344.0000	344.050000	339.4400	341.8700	-0.879%	1,352,621	-1.021%
2025-10-31	344.5600	345.430000	341.3450	344.9000	+0.070%	1,520,430	-1.890%
2025-10-30	344.1000	349.250000	343.8600	344.6600	+0.344%	1,304,200	-1.822%
2025-10-29	345.2600	346.080000	339.7800	343.4800	-0.923%	1,712,479	-1.485%
2025-10-28	352.0300	352.650000	346.6000	346.6800	-2.004%	926,792	-2.394%
2025-10-27	353.7800	355.840000	346.3300	353.7700	+0.855%	1,675,124	-4.350%
2025-10-24	357.0000	360.500000	343.5200	350.7700	+2.714%	2,098,198	-3.532%
2025-10-23	339.5600	342.700000	339.2500	341.5000	+0.964%	1,198,935	-0.914%
2025-10-22	341.2400	342.280000	338.0900	338.2400	-0.719%	1,171,945	+0.041%
2025-10-21	337.9100	341.770000	337.9100	340.6900	+1.038%	946,569	-0.678%
2025-10-20	333.0000	337.936100	331.7550	337.1900	+1.824%	823,620	+0.353%
2025-10-17	328.9200	332.160000	328.2100	331.1500	+0.169%	916,715	+2.183%
2025-10-16	332.4400	333.380000	329.5100	330.5900	-0.437%	787,852	+2.356%
2025-10-15	335.9300	339.990000	327.3300	332.0400	-1.031%	1,018,373	+1.909%
2025-10-14	333.6300	338.780000	333.0000	335.5000	+0.332%	862,654	+0.858%
2025-10-13	333.1000	336.796700	332.2400	334.3900	+0.436%	839,500	+1.193%
2025-10-10	340.8600	342.000000	332.8000	332.9400	-2.868%	927,300	+1.634%
2025-10-09	346.2800	347.315000	342.2300	342.7700	-1.059%	798,406	-1.281%
2025-10-08	345.2200	347.240700	343.4300	346.4400	+0.876%	774,259	-2.327%
2025-10-07	344.5600	347.370000	342.8500	343.4300	-0.886%	740,654	-1.470%
2025-10-06	344.5200	347.365000	343.3900	346.5000	+0.838%	886,010	-2.343%
2025-10-03	341.9700	345.220000	341.2500	343.6200	+0.754%	710,634	-1.525%
2025-10-02	339.5600	341.680000	338.0682	341.0500	+0.088%	943,173	-0.783%
2025-10-01	337.9000	341.190000	336.3100	340.7500	-0.073%	1,162,604	-0.696%
2025-09-30	332.1300	341.020000	332.1300	341.0000	+2.658%	1,622,883	-0.768%
2025-09-29	335.0000	337.520000	331.3300	332.1700	+0.554%	1,693,329	+1.870%
2025-09-26	326.4300	330.630000	326.2100	330.3400	+1.822%	1,043,599	+2.434%
2025-09-25	325.3200	328.520000	322.5000	324.4300	+0.250%	1,014,071	+4.300%
2025-09-24	321.8700	325.450000	321.2600	323.6200	+0.130%	1,452,719	+4.561%
2025-09-23	322.6100	325.736600	321.1200	323.2000	+0.167%	1,251,008	+4.697%
2025-09-22	323.0000	324.280000	320.9100	322.6600	-0.438%	1,354,971	+4.872%
2025-09-19	325.3600	325.715000	321.9200	324.0800	-0.151%	2,654,675	+4.412%
2025-09-18	323.9700	325.420000	322.4800	324.5700	-0.218%	1,096,263	+4.255%
2025-09-17	326.7800	328.470000	324.5400	325.2800	-0.343%	1,343,906	+4.027%
2025-09-16	327.8500	329.459900	325.9600	326.4000	-0.177%	1,350,682	+3.670%
2025-09-15	326.5000	328.270000	325.6801	326.9800	+0.254%	694,860	+3.486%
2025-09-12	330.0000	330.180000	325.7720	326.1500	-1.053%	578,818	+3.750%
2025-09-11	322.9300	330.000000	322.1050	329.6200	+2.034%	834,086	+2.658%
2025-09-10	320.7800	323.770000	320.6450	323.0500	+0.535%	709,159	+4.745%
2025-09-09	321.9000	322.400000	318.8100	321.3300	-0.431%	789,833	+5.306%
2025-09-08	322.5000	323.140000	319.7300	322.7200	-0.043%	810,345	+4.853%
2025-09-05	324.0000	324.205000	320.3600	322.8600	+0.130%	860,975	+4.807%
2025-09-04	323.2700	323.755000	320.9100	322.4400	-0.115%	943,865	+4.944%
2025-09-03	324.1600	324.440000	321.1616	322.8100	-0.487%	658,019	+4.823%
2025-09-02	324.3800	324.875000	322.0200	324.3900	-0.055%	874,265	+4.313%
2025-08-29	325.1500	326.000000	323.7100	324.5700	-0.105%	670,208	+4.255%
2025-08-28	325.5200	326.025000	323.1300	324.9100	-0.169%	801,158	+4.146%
2025-08-27	322.8100	325.818700	322.8100	325.4600	+1.018%	847,229	+3.970%
2025-08-26	319.0000	322.850000	319.0000	322.1800	+0.716%	952,345	+5.028%
2025-08-25	319.8400	322.200000	319.8300	319.8900	+0.088%	804,081	+5.780%
2025-08-22	318.2200	320.880000	317.6100	319.6100	+0.973%	917,339	+5.873%
2025-08-21	316.8700	318.100000	315.8400	316.5300	-0.299%	717,462	+6.903%
2025-08-20	317.4000	318.640000	316.4400	317.4800	+0.341%	798,878	+6.583%
2025-08-19	312.6800	316.470000	312.6600	316.4000	+0.899%	748,586	+6.947%
2025-08-18	313.7500	316.120000	313.1500	313.5800	-0.035%	818,379	+7.909%
2025-08-15	315.9650	315.965000	313.3100	313.6900	-0.681%	900,721	+7.871%
2025-08-14	319.6300	321.000000	315.8400	315.8400	-0.520%	843,155	+7.137%
2025-08-13	314.7500	317.730000	313.9150	317.4900	+1.108%	813,511	+6.580%
2025-08-12	314.4800	315.355000	312.2100	314.0100	-0.292%	1,034,393	+7.761%
2025-08-11	313.9900	315.100000	313.2000	314.9300	+0.255%	1,004,690	+7.446%
2025-08-08	312.9800	315.810000	312.8200	314.1300	+0.448%	1,157,316	+7.720%
2025-08-07	314.0000	314.695000	309.7300	312.7300	-0.717%	954,373	+8.202%
2025-08-06	314.9800	317.000000	313.0000	314.9900	+0.392%	893,434	+7.426%
2025-08-05	312.1950	314.665000	311.9750	313.7600	+0.313%	1,017,686	+7.847%
2025-08-04	311.0300	313.200000	310.3250	312.7800	+0.656%	852,490	+8.185%
2025-08-01	309.6500	311.350000	306.0268	310.7400	-0.279%	891,169	+8.895%
2025-07-31	311.3500	313.310000	310.3000	311.6100	-0.183%	1,647,998	+8.591%
2025-07-30	315.1000	315.369900	310.4720	312.1800	-0.801%	1,518,230	+8.393%
2025-07-29	316.0000	316.960000	313.4250	314.7000	+0.511%	1,140,810	+7.525%
2025-07-28	313.6700	313.670000	311.0800	313.1000	-0.293%	1,153,627	+8.074%
2025-07-25	314.0400	314.975000	311.0001	314.0200	-0.070%	1,218,178	+7.757%
2025-07-24	319.0000	322.500000	314.0000	314.2400	-0.852%	1,641,529	+7.682%
2025-07-23	310.0000	318.770000	308.6300	316.9400	+6.499%	2,415,764	+6.765%
2025-07-22	295.1800	298.910000	293.9500	297.6000	+0.185%	1,597,411	+13.703%
2025-07-21	298.9700	300.000000	296.9600	297.0500	-0.646%	1,065,755	+13.913%
2025-07-18	300.6000	301.510000	297.7700	298.9800	-0.370%	1,636,211	+13.178%
2025-07-17	300.0000	301.541700	298.5050	300.0900	+0.030%	1,227,409	+12.760%
2025-07-16	301.1400	302.000000	297.8900	300.0000	-0.283%	1,142,951	+12.793%
2025-07-15	304.4000	305.333900	300.7200	300.8500	-1.312%	1,147,170	+12.475%
2025-07-14	302.1000	305.730000	301.4350	304.8500	+0.877%	1,147,148	+10.999%
2025-07-11	302.9050	303.367000	301.2100	302.2000	-0.389%	952,711	+11.972%
2025-07-10	299.9300	304.220000	298.9202	303.3800	+1.140%	1,362,953	+11.537%
2025-07-09	297.9300	300.000000	296.8400	299.9600	+1.116%	1,134,634	+12.808%
2025-07-08	296.8700	301.550000	295.4950	296.6500	+0.679%	1,427,226	+14.067%
2025-07-07	295.0100	297.720000	293.7201	294.6500	-0.037%	979,110	+14.841%
2025-07-03	293.0700	295.430000	292.3400	294.7600	+0.286%	646,636	+14.798%
2025-07-02	294.1150	294.330000	290.3000	293.9200	-0.156%	1,086,664	+15.127%
2025-07-01	291.6300	294.400000	289.4000	294.3800	+0.933%	1,468,842	+14.947%
2025-06-30	291.5700	293.140000	290.6450	291.6600	+0.316%	1,184,183	+16.019%
2025-06-27	289.8300	291.600000	288.6200	290.7400	-0.223%	2,268,340	+16.386%
2025-06-26	287.4900	292.910000	286.3550	291.3900	+1.917%	1,857,895	+16.126%
2025-06-25	283.5500	287.250000	281.1300	285.9100	+1.729%	2,206,095	+18.352%
2025-06-24	280.5300	281.970000	278.2300	281.0500	-0.450%	1,127,373	+20.399%
2025-06-23	280.0800	283.380000	279.6401	282.3200	+1.270%	1,205,558	+19.857%
2025-06-20	279.4500	280.080000	275.4900	278.7800	+0.090%	1,518,769	+21.379%
2025-06-18	281.3000	283.870000	278.2600	278.5300	-0.985%	731,930	+21.488%
2025-06-17	280.0800	281.831500	277.3550	281.3000	+0.720%	984,518	+20.292%
2025-06-16	283.2300	283.990000	278.2300	279.2900	-1.311%	927,511	+21.157%
2025-06-13	284.5000	286.800000	281.8600	283.0000	+1.097%	1,649,343	+19.569%
2025-06-12	275.2200	279.960000	274.8800	279.9300	+1.486%	753,684	+20.880%
2025-06-11	276.4600	277.010000	268.1000	275.8300	-0.555%	969,986	+22.677%
2025-06-10	277.7300	278.850000	276.1700	277.3700	+0.022%	1,008,350	+21.996%
2025-06-09	276.2300	278.070000	273.8100	277.3100	+0.300%	789,562	+22.022%
2025-06-06	275.4800	278.070000	275.1900	276.4800	+0.751%	647,079	+22.389%
2025-06-05	275.9700	275.970000	272.6456	274.4200	-0.222%	871,030	+23.307%
2025-06-04	276.5500	277.320000	274.8100	275.0300	-0.366%	772,728	+23.034%
2025-06-03	275.7600	276.860000	273.5800	276.0400	+0.120%	1,051,028	+22.584%
2025-06-02	277.8400	277.840000	273.8550	275.7100	-0.998%	1,001,790	+22.730%
2025-05-30	275.5600	278.950000	274.1200	278.4900	+1.195%	1,657,667	+21.505%
2025-05-29	272.9500	275.454700	271.1900	275.2000	+0.570%	992,226	+22.958%
2025-05-28	279.6500	280.000000	273.2150	273.6400	-2.002%	1,006,335	+23.659%
2025-05-27	277.0500	279.820000	276.3100	279.2300	+1.631%	1,053,318	+21.183%
2025-05-23	274.7500	275.625000	273.2601	274.7500	-0.823%	835,881	+23.159%
2025-05-22	276.9700	278.790000	275.2050	277.0300	-0.241%	1,034,898	+22.146%
2025-05-21	281.0100	281.955000	276.9000	277.7000	-1.374%	997,231	+21.851%
2025-05-20	280.1700	282.880000	280.1700	281.5700	+0.071%	734,745	+20.176%
2025-05-19	280.7200	282.910000	279.3001	281.3700	+0.235%	802,139	+20.262%
2025-05-16	280.1600	280.720000	278.3539	280.7100	+0.790%	1,173,839	+20.544%
2025-05-15	272.5500	278.890000	271.2950	278.5100	+2.889%	1,396,795	+21.497%
2025-05-14	272.6000	273.220000	267.3900	270.6900	-0.853%	1,000,919	+25.006%
2025-05-13	275.9600	277.000000	272.9700	273.0200	-1.166%	1,100,842	+23.940%
2025-05-12	274.1000	276.480000	269.5000	276.2400	+1.723%	1,158,919	+22.495%
2025-05-09	273.3500	273.670000	269.4100	271.5600	-0.154%	1,029,203	+24.606%
2025-05-08	269.9300	274.570000	269.9300	271.9800	+0.939%	1,339,521	+24.414%
2025-05-07	270.1000	271.480000	268.2200	269.4500	-0.429%	861,660	+25.582%
2025-05-06	271.2350	272.000000	268.4500	270.6100	-0.562%	994,505	+25.043%
2025-05-05	273.7000	274.160000	271.6700	272.1400	-0.326%	1,156,608	+24.340%
2025-05-02	275.0000	276.240000	266.9800	273.0300	+0.560%	1,637,835	+23.935%
2025-05-01	271.5100	273.280000	269.2401	271.5100	-0.224%	1,319,923	+24.629%
2025-04-30	272.8500	273.030000	268.2896	272.1200	+0.015%	1,388,940	+24.350%
2025-04-29	272.0000	273.395400	270.9200	272.0800	+0.051%	1,002,088	+24.368%
2025-04-28	272.9300	275.100000	269.6300	271.9400	-0.011%	1,031,061	+24.432%
2025-04-25	273.3300	273.520000	268.1833	271.9700	+0.096%	947,680	+24.418%
2025-04-24	264.9300	272.270000	262.8400	271.7100	+2.250%	1,835,079	+24.537%
2025-04-23	271.6300	272.875000	263.6000	265.7300	-3.301%	2,245,879	+27.340%
2025-04-22	271.6800	275.670000	266.8902	274.8000	+0.593%	3,048,733	+23.137%
2025-04-21	275.0100	276.255000	270.6000	273.1800	-1.050%	1,423,111	+23.867%
2025-04-17	275.5400	278.410000	273.3500	276.0800	-0.199%	1,722,008	+22.566%
2025-04-16	277.5600	280.790000	275.2100	276.6300	-0.184%	1,964,518	+22.322%
2025-04-15	277.9100	280.930000	276.3200	277.1400	-0.588%	1,544,899	+22.097%
2025-04-14	276.8300	280.390000	273.8900	278.7800	+0.770%	1,244,658	+21.379%
2025-04-11	270.3200	277.765000	267.2300	276.6500	+1.777%	1,568,530	+22.313%
2025-04-10	269.0000	274.610000	263.0300	271.8200	+0.110%	2,094,615	+24.487%
2025-04-09	249.9200	272.750000	249.9200	271.5200	+6.730%	2,676,568	+24.624%
2025-04-08	257.0200	260.990000	251.6550	254.4000	+2.713%	2,277,411	+33.011%
2025-04-07	244.6600	253.250000	239.2000	247.6800	-0.932%	2,328,435	+36.620%
2025-04-04	264.9600	265.725000	249.7500	250.0100	-7.273%	3,232,249	+35.347%
2025-04-03	273.9300	279.090000	268.9900	269.6200	-2.326%	1,416,769	+25.503%
2025-04-02	271.7300	278.270000	271.2500	276.0400	+0.693%	1,329,019	+22.584%
2025-04-01	272.5800	274.790000	271.3700	274.1400	+0.572%	1,470,326	+23.433%
2025-03-31	269.0200	273.950000	268.7900	272.5800	+1.301%	1,853,743	+24.140%
2025-03-28	269.0200	270.210000	267.5700	269.0800	-0.152%	1,240,810	+25.754%
2025-03-27	270.0000	271.299900	268.6901	269.4900	-0.033%	802,239	+25.563%
2025-03-26	269.1500	270.570000	268.5729	269.5800	+0.763%	936,979	+25.521%
2025-03-25	265.9100	267.997500	264.5100	267.5400	+0.624%	886,968	+26.478%
2025-03-24	265.0000	266.207500	263.6000	265.8800	+0.938%	970,382	+27.268%
2025-03-21	264.5300	265.290000	260.1877	263.4100	-0.862%	3,036,706	+28.461%
2025-03-20	266.1500	267.450000	264.5500	265.7000	-0.847%	1,196,504	+27.354%
2025-03-19	267.5400	270.300000	266.5400	267.9700	+0.168%	1,387,914	+26.275%
2025-03-18	264.6800	268.660000	263.6800	267.5200	+0.882%	1,513,850	+26.488%
2025-03-17	262.0300	267.005000	262.0100	265.1800	+1.202%	898,233	+27.604%
2025-03-14	261.5000	262.755500	259.4400	262.0300	+0.333%	933,334	+29.138%
2025-03-13	259.3200	263.175000	258.6500	261.1600	+0.442%	1,017,315	+29.568%
2025-03-12	263.0600	263.710000	258.0800	260.0100	-1.556%	1,093,770	+30.141%
2025-03-11	270.7700	272.219900	262.2601	264.1200	-2.876%	1,635,346	+28.116%
2025-03-10	270.0000	279.250000	268.1734	271.9400	+0.140%	2,166,123	+24.432%
2025-03-07	262.4600	272.510000	262.4600	271.5600	+2.650%	1,958,750	+24.606%
2025-03-06	261.4900	266.150000	259.2350	264.5500	+0.605%	1,907,376	+27.908%
2025-03-05	255.5000	264.040000	251.0500	262.9600	+4.848%	4,081,320	+28.681%
2025-03-04	252.9800	257.490000	250.4100	250.8000	-1.275%	1,975,136	+34.920%
2025-03-03	255.1700	255.929900	252.3000	254.0400	+0.570%	1,301,377	+33.199%
2025-02-28	252.3400	254.660000	249.9400	252.6000	+0.389%	1,593,429	+33.959%
2025-02-27	250.1400	252.492500	249.5550	251.6200	+0.955%	1,378,571	+34.481%
2025-02-26	250.4900	250.605000	247.8775	249.2400	-0.268%	1,345,789	+35.765%
2025-02-25	247.1700	250.820000	246.7100	249.9100	+1.478%	1,691,811	+35.401%
2025-02-24	244.6000	248.325000	243.4200	246.2700	+1.321%	2,180,410	+37.402%
2025-02-21	245.2000	245.330000	241.6450	243.0600	-1.275%	1,858,906	+39.217%
2025-02-20	242.3400	247.280000	242.3400	246.2000	+0.827%	1,478,350	+37.441%
2025-02-19	242.5800	246.280000	242.0400	244.1800	+0.651%	1,865,126	+38.578%
2025-02-18	244.3300	244.470000	241.1100	242.6000	+0.273%	2,015,771	+39.481%
2025-02-14	245.7500	247.050000	239.8700	241.9400	-1.714%	2,741,803	+39.861%
2025-02-13	251.6000	251.950000	242.8600	246.1600	-2.057%	2,781,919	+37.463%
2025-02-12	254.4800	255.629900	250.9700	251.3300	-2.202%	1,527,136	+34.636%
2025-02-11	255.8700	257.690000	254.3500	256.9900	+0.254%	1,084,208	+31.670%
2025-02-10	255.4900	257.366000	255.1100	256.3400	+0.593%	1,347,295	+32.004%
2025-02-07	256.0200	257.210000	253.9200	254.8300	-0.274%	1,267,602	+32.787%
2025-02-06	257.7100	257.710000	253.1300	255.5300	-1.180%	1,137,493	+32.423%
2025-02-05	258.7100	259.230000	256.8300	258.5800	+0.447%	1,073,905	+30.861%
2025-02-04	255.9600	258.930000	255.8500	257.4300	+0.327%	1,279,154	+31.445%
2025-02-03	256.0000	258.070000	253.8300	256.5900	-0.152%	1,259,808	+31.876%
2025-01-31	256.9900	258.750000	254.7900	256.9800	+0.019%	1,844,119	+31.676%
2025-01-30	253.8500	257.090000	252.5000	256.9300	+2.179%	2,250,195	+31.701%
2025-01-29	253.8200	261.310000	247.0100	251.4500	-4.235%	3,333,414	+34.571%
2025-01-28	269.9900	270.020000	261.2750	262.5700	-2.694%	2,020,761	+28.872%
2025-01-27	267.7600	270.190000	266.4700	269.8400	+1.280%	1,667,855	+25.400%
2025-01-24	268.5600	269.030000	265.7400	266.4300	-0.793%	1,517,874	+27.005%
2025-01-23	270.1300	271.000000	264.6850	268.5600	-0.104%	2,035,851	+25.998%
2025-01-22	271.6300	271.680000	266.7100	268.8400	-1.027%	1,994,320	+25.867%
2025-01-21	269.2900	274.150000	268.8600	271.6300	+1.860%	2,322,069	+24.574%
2025-01-17	268.4200	268.810000	266.1300	266.6700	-0.803%	1,493,328	+26.891%
2025-01-16	266.0000	269.400000	265.7000	268.8300	+1.030%	1,728,003	+25.871%
2025-01-15	267.5300	267.850000	264.0200	266.0900	+0.366%	981,123	+27.167%
2025-01-14	263.5200	265.290000	262.2300	265.1200	+0.550%	1,071,799	+27.633%
2025-01-13	259.3800	264.880000	259.0000	263.6700	+1.654%	1,339,355	+28.335%
2025-01-10	260.5200	261.955000	258.6500	259.3800	-0.799%	1,502,491	+30.457%
2025-01-08	258.7600	262.500000	258.7600	261.4700	+0.701%	1,102,964	+29.414%
2025-01-07	258.7600	262.930000	258.0610	259.6500	+0.643%	1,283,175	+30.322%
2025-01-06	262.3200	264.285000	257.5600	257.9900	-2.043%	1,884,772	+31.160%
2025-01-03	261.1800	264.160000	260.2650	263.3700	+0.904%	1,248,518	+28.481%
2025-01-02	264.9000	265.830000	260.5000	261.0100	-0.941%	1,702,776	+29.643%
2024-12-31	264.0000	265.520000	262.1500	263.4900	+0.042%	823,792	+28.422%
2024-12-30	263.1900	265.110000	261.0600	263.3800	-1.037%	1,323,917	+28.476%
2024-12-27	264.7800	267.591000	264.7201	266.1400	-0.240%	983,996	+27.144%
2024-12-26	265.8900	268.330000	265.2500	266.7800	+0.331%	819,155	+26.839%
2024-12-24	264.6700	265.900000	263.6300	265.9000	+0.268%	499,394	+27.258%
2024-12-23	265.8000	265.800000	262.8950	265.1900	+0.588%	1,361,944	+27.599%
2024-12-20	259.0800	267.440000	257.8000	263.6400	+1.291%	2,880,485	+28.349%
2024-12-19	259.9500	262.830000	257.8800	260.2800	-0.759%	2,102,908	+30.006%
2024-12-18	265.2000	269.500000	262.1000	262.2700	-1.112%	2,010,800	+29.020%
2024-12-17	264.4700	267.734400	263.7901	265.2200	-0.319%	1,920,189	+27.585%
2024-12-16	263.1100	269.690000	262.7100	266.0700	+1.125%	2,929,558	+27.177%
2024-12-13	263.0000	265.070000	261.9300	263.1100	+0.027%	1,595,773	+28.608%
2024-12-12	260.0000	264.150000	257.2588	263.0400	-0.900%	2,383,675	+28.642%
2024-12-11	269.5600	270.025000	263.4218	265.4300	-1.849%	2,191,237	+27.484%
2024-12-10	269.4900	272.090000	267.2500	270.4300	+0.319%	1,256,055	+25.127%
2024-12-09	271.3500	272.710000	269.4000	269.5700	-0.820%	1,981,435	+25.526%
2024-12-06	275.0000	275.860000	271.0500	271.8000	-1.218%	1,842,544	+24.496%
2024-12-05	277.5000	278.726700	275.1500	275.1500	-0.904%	1,324,863	+22.980%
2024-12-04	276.4700	278.578041	274.9900	277.6600	+0.087%	1,258,583	+21.868%
2024-12-03	276.4800	278.126200	274.4400	277.4200	+0.355%	1,099,794	+21.974%
2024-12-02	282.9000	283.155000	275.6200	276.4400	-2.665%	1,859,003	+22.406%
2024-11-29	283.1800	284.410000	282.4800	284.0100	+0.602%	480,334	+19.144%
2024-11-27	282.9200	286.010000	282.2600	282.3100	+0.103%	977,061	+19.861%
2024-11-26	281.0800	283.370000	279.5600	282.0200	+0.238%	1,064,642	+19.984%
2024-11-25	283.2600	284.145200	279.2900	281.3500	-0.163%	1,531,442	+20.270%
2024-11-22	280.7600	283.600000	279.9201	281.8100	+0.672%	1,389,330	+20.074%
2024-11-21	280.7000	283.500000	279.0100	279.9300	-0.043%	1,757,684	+20.880%
2024-11-20	281.4700	282.000000	278.1200	280.0500	-0.324%	1,651,691	+20.828%
2024-11-19	287.2900	288.000000	279.6100	280.9600	-1.762%	1,666,282	+20.437%
2024-11-18	287.0000	288.000000	285.2900	286.0000	-0.691%	1,258,937	+18.315%
2024-11-15	290.8300	295.000000	285.6800	287.9900	-1.515%	1,951,593	+17.497%
2024-11-14	314.1000	314.850000	291.8050	292.4200	-6.882%	1,895,620	+15.717%
2024-11-13	313.4400	316.900000	311.6800	314.0300	+0.635%	863,665	+7.754%
2024-11-12	315.0000	315.000000	310.6250	312.0500	-0.593%	731,209	+8.438%
2024-11-11	312.0800	315.930000	311.2900	313.9100	+1.435%	827,323	+7.795%
2024-11-08	307.5000	310.219900	306.1800	309.4700	+1.134%	813,764	+9.342%
2024-11-07	308.5100	309.065000	304.5200	306.0000	-0.798%	826,115	+10.582%
2024-11-06	305.0350	309.010000	302.7800	308.4600	+3.981%	1,620,109	+9.700%
2024-11-05	294.5600	296.990000	294.5300	296.6500	+1.039%	697,826	+14.067%
2024-11-04	293.6200	295.557300	292.3500	293.6000	+0.208%	1,027,515	+15.252%
2024-11-01	292.9600	294.870000	292.3140	292.9900	+0.473%	1,292,561	+15.492%
2024-10-31	300.3200	301.370000	291.3100	291.6100	-3.239%	1,644,887	+16.039%
2024-10-30	301.8200	304.120000	301.1600	301.3700	-0.126%	804,959	+12.281%
2024-10-29	303.2300	305.160000	301.7300	301.7500	-0.714%	822,096	+12.139%
2024-10-28	303.0400	304.710000	302.1401	303.9200	+0.463%	880,593	+11.339%
2024-10-25	304.5200	304.990000	302.0700	302.5200	+0.415%	1,373,957	+11.854%
2024-10-24	301.7300	304.990000	300.5200	301.2700	-1.028%	1,097,286	+12.318%
2024-10-23	304.8500	313.111000	300.7150	304.4000	-0.520%	1,387,098	+11.163%
2024-10-22	307.7000	308.765100	303.9100	305.9900	-0.678%	1,106,611	+10.585%
2024-10-21	309.1300	310.850000	307.0100	308.0800	-0.130%	1,040,815	+9.835%
2024-10-18	310.0000	310.580000	307.6100	308.4800	+0.081%	1,280,230	+9.693%
2024-10-17	307.0000	308.320000	305.6400	308.2300	+1.102%	903,076	+9.782%
2024-10-16	300.1400	306.060000	300.1400	304.8700	+1.552%	775,389	+10.992%
2024-10-15	303.5900	303.856200	299.8500	300.2100	-0.547%	882,262	+12.714%
2024-10-14	299.5900	302.360000	298.6800	301.8600	+0.808%	572,759	+12.098%
2024-10-11	295.0000	299.772500	294.2900	299.4400	+1.145%	967,458	+13.004%
2024-10-10	298.5000	298.615000	295.0200	296.0500	-0.884%	888,567	+14.298%
2024-10-09	296.1000	300.130000	295.6700	298.6900	+0.603%	711,670	+13.288%
2024-10-08	297.9500	298.110000	295.0500	296.9000	-0.131%	812,231	+13.971%
2024-10-07	299.3000	300.510000	296.7150	297.2900	-1.121%	852,447	+13.822%
2024-10-04	300.0400	301.240000	297.8400	300.6600	+0.350%	865,802	+12.546%
2024-10-03	304.0400	304.865000	299.0400	299.6100	-1.418%	1,106,642	+12.940%
2024-10-02	305.5000	306.620000	303.1000	303.9200	-0.462%	1,188,612	+11.339%
2024-10-01	297.6400	307.050000	294.5000	305.3300	+1.036%	1,445,927	+10.824%
2024-09-30	300.0000	302.260000	297.6601	302.2000	+0.690%	1,240,100	+11.972%
2024-09-27	300.3400	302.350000	299.9700	300.1300	-0.120%	881,639	+12.744%
2024-09-26	300.9300	302.920000	299.6600	300.4900	-0.398%	871,265	+12.609%
2024-09-25	305.5200	306.550000	301.0200	301.6900	-0.978%	896,202	+12.161%
2024-09-24	308.0000	308.515000	304.0700	304.6700	-1.110%	931,827	+11.064%
2024-09-23	307.3100	309.720000	306.7500	308.0900	+0.398%	911,503	+9.832%
2024-09-20	304.7700	307.760000	303.1850	306.8700	+0.702%	6,333,666	+10.268%
2024-09-19	304.8400	306.645000	302.5200	304.7300	+0.777%	1,088,173	+11.043%
2024-09-18	303.9000	306.900000	301.6500	302.3800	-0.484%	1,045,768	+11.906%
2024-09-17	304.7500	305.696300	302.5700	303.8500	-1.203%	1,013,689	+11.364%
2024-09-16	307.3800	309.967000	306.1500	307.5500	+0.902%	857,039	+10.024%
2024-09-13	301.0800	305.840000	301.0500	304.8000	+1.374%	750,650	+11.017%
2024-09-12	299.3400	300.940000	297.4100	300.6700	+0.360%	776,823	+12.542%
2024-09-11	301.2100	301.210000	293.3600	299.5900	-0.929%	1,013,194	+12.948%
2024-09-10	303.3100	306.510000	300.4700	302.4000	+0.279%	1,018,969	+11.898%
2024-09-09	295.7100	303.100000	295.7100	301.5600	+2.999%	1,846,422	+12.210%
2024-09-06	297.0000	298.410000	292.2400	292.7800	-1.517%	1,215,855	+15.575%
2024-09-05	296.5100	299.830000	294.1600	297.2900	+0.999%	1,479,869	+13.822%
2024-09-04	295.4500	297.760000	293.0000	294.3500	-0.193%	802,553	+14.958%
2024-09-03	299.0000	300.980000	293.3400	294.9200	-1.483%	925,808	+14.736%
2024-08-30	297.5300	299.680000	295.1800	299.3600	+0.514%	1,008,493	+13.034%
2024-08-29	298.0000	300.950000	295.5000	297.8300	+0.401%	1,620,696	+13.615%
2024-08-28	290.9900	297.180000	290.5000	296.6400	+2.219%	1,478,859	+14.071%
2024-08-27	291.0100	291.460000	289.8300	290.2000	-0.275%	989,023	+16.602%
2024-08-26	292.4500	293.180000	290.4200	291.0000	-0.154%	777,041	+16.282%
2024-08-23	294.3400	294.829900	291.2900	291.4500	-0.682%	849,055	+16.102%
2024-08-22	294.2500	294.740000	292.9900	293.4500	-0.211%	663,897	+15.311%
2024-08-21	296.5100	296.510000	293.0200	294.0700	-0.585%	1,005,921	+15.068%
2024-08-20	295.3600	296.120000	294.2150	295.8000	+0.068%	537,983	+14.395%
2024-08-19	296.9300	297.000000	294.7690	295.6000	-0.334%	642,408	+14.472%
2024-08-16	296.3600	297.100000	294.7400	296.5900	+0.216%	792,494	+14.090%
2024-08-15	294.9900	296.310000	293.1639	295.9500	+0.756%	877,101	+14.337%
2024-08-14	291.7100	295.170000	291.7100	293.7300	+0.524%	744,665	+15.201%
2024-08-13	291.8500	292.795000	289.5300	292.2000	+0.343%	879,206	+15.804%
2024-08-12	294.0000	294.590000	290.6550	291.2000	-0.611%	1,040,052	+16.202%
2024-08-09	293.2900	296.700000	291.5650	292.9900	+0.753%	1,014,126	+15.492%
2024-08-08	287.4500	293.000000	287.4500	290.8000	+1.264%	810,498	+16.362%
2024-08-07	287.2100	290.880000	286.3550	287.1700	+0.627%	865,071	+17.833%
2024-08-06	286.4500	290.440000	285.2000	285.3800	-0.182%	800,524	+18.572%
2024-08-05	288.9200	290.925000	282.3200	285.9000	-2.220%	1,064,911	+18.356%
2024-08-02	292.6900	296.890000	289.5100	292.3900	-0.361%	944,564	+15.729%
2024-08-01	300.0000	300.750000	291.5350	293.4500	-1.761%	1,064,089	+15.311%
2024-07-31	294.8000	299.960000	293.1700	298.7100	+1.945%	1,559,656	+13.280%
2024-07-30	291.0200	293.660000	290.0600	293.0100	+1.216%	835,139	+15.484%
2024-07-29	290.5700	291.040000	288.3700	289.4900	-0.313%	1,162,896	+16.888%
2024-07-26	290.9900	292.700000	287.6350	290.4000	-0.199%	1,060,660	+16.522%
2024-07-25	286.6100	296.190000	286.6100	290.9800	+2.217%	1,755,976	+16.290%
2024-07-24	286.0000	286.490000	276.7900	284.6700	-3.325%	3,102,842	+18.867%
2024-07-23	292.6800	295.620000	292.0500	294.4600	+1.116%	1,273,607	+14.915%
2024-07-22	288.4300	291.480000	287.5400	291.2100	+1.037%	722,730	+16.198%
2024-07-19	294.3600	294.360000	287.8300	288.2200	-1.722%	929,313	+17.403%
2024-07-18	291.4000	295.500000	291.1700	293.2700	+0.438%	840,036	+15.382%
2024-07-17	292.2400	294.770000	291.7800	291.9900	+0.137%	836,352	+15.888%
2024-07-16	285.5700	291.780000	285.5700	291.5900	+2.162%	1,044,897	+16.047%
2024-07-15	285.5100	287.200000	284.0100	285.4200	+0.539%	981,599	+18.555%
2024-07-12	285.7200	286.465000	283.6925	283.8900	-0.092%	1,054,913	+19.194%