Dark

HE
Hawaiian Electric Industries, Inc.
stock NYSE

At Close

Jul 2, 2026 3:59:59 PM EDT

13.62USD+1.566%(+0.21)1,289,741

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:12:30 AM EDT

13.40USD-0.075%(-0.01)200

After-hours

Jul 2, 2026 4:10:30 PM EDT

13.63USD+0.073%(+0.01)220,354

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	13.6100	13.7200	13.5150	13.6300	+1.641%	1,289,741	0.000%
2026-07-01	13.4900	13.6850	13.3500	13.4100	-0.887%	1,654,973	+1.641%
2026-06-30	13.5000	13.6100	13.3300	13.5300	-0.295%	1,277,471	+0.739%
2026-06-29	13.5600	13.6837	13.3900	13.5700	0.000%	1,655,930	+0.442%
2026-06-26	13.3500	13.6000	13.2900	13.5700	+2.261%	4,530,240	+0.442%
2026-06-25	13.1850	13.3200	12.9600	13.2700	-0.375%	2,226,441	+2.713%
2026-06-24	13.1700	13.3350	13.1200	13.3200	+1.524%	1,428,774	+2.327%
2026-06-23	12.9400	13.2750	12.9000	13.1200	+1.863%	2,671,563	+3.887%
2026-06-22	12.9200	13.1200	12.7200	12.8800	-1.075%	1,834,870	+5.823%
2026-06-18	13.1900	13.1900	12.8750	13.0200	-0.686%	3,089,376	+4.685%
2026-06-17	13.3700	13.5050	12.9350	13.1100	-2.673%	1,968,173	+3.966%
2026-06-16	13.3900	13.6000	13.2450	13.4700	+0.673%	1,455,880	+1.188%
2026-06-15	13.3900	13.4600	13.2350	13.3800	0.000%	1,284,839	+1.868%
2026-06-12	13.2000	13.4800	13.2000	13.3800	+1.595%	1,298,408	+1.868%
2026-06-11	13.1900	13.3150	13.1000	13.1700	+0.765%	1,572,557	+3.493%
2026-06-10	13.4600	13.4800	13.0300	13.0700	-2.825%	1,622,265	+4.285%
2026-06-09	13.5100	13.6800	13.4000	13.4500	0.000%	1,577,946	+1.338%
2026-06-08	13.5700	13.7100	13.3750	13.4500	-0.665%	1,196,359	+1.338%
2026-06-05	13.4800	13.7100	13.4650	13.5400	+0.744%	1,671,925	+0.665%
2026-06-04	13.4700	13.5700	13.2200	13.4400	+0.448%	2,181,752	+1.414%
2026-06-03	13.5200	13.7800	13.3400	13.3800	-1.400%	1,749,600	+1.868%
2026-06-02	13.1000	13.6950	13.0900	13.5700	+3.037%	1,635,537	+0.442%
2026-06-01	13.2000	13.2400	13.0600	13.1700	-0.977%	1,538,263	+3.493%
2026-05-29	13.4700	13.4785	13.2500	13.3000	-1.408%	1,766,869	+2.481%
2026-05-28	13.5000	13.7700	13.4100	13.4900	-0.443%	1,537,927	+1.038%
2026-05-27	13.6600	13.7800	13.5000	13.5500	-0.733%	1,328,266	+0.590%
2026-05-26	13.8100	13.8899	13.6500	13.6500	-0.146%	1,468,308	-0.147%
2026-05-22	13.6900	13.7800	13.6050	13.6700	-0.146%	1,417,107	-0.293%
2026-05-21	13.6500	13.7750	13.4700	13.6900	-0.436%	1,632,692	-0.438%
2026-05-20	13.5600	13.9250	13.4600	13.7500	+1.701%	2,281,264	-0.873%
2026-05-19	13.4300	13.6600	13.2500	13.5200	+1.046%	2,040,960	+0.814%
2026-05-18	13.4000	13.6900	13.3000	13.3800	+1.134%	2,507,724	+1.868%
2026-05-15	13.4200	13.5799	13.2200	13.2300	-2.290%	1,869,534	+3.023%
2026-05-14	13.4900	13.6800	13.3950	13.5400	+1.120%	1,688,110	+0.665%
2026-05-13	13.2500	13.5350	13.1500	13.3900	-0.815%	1,993,797	+1.792%
2026-05-12	13.9400	13.9400	13.4900	13.5000	-3.087%	2,779,661	+0.963%
2026-05-11	14.7700	14.9000	13.3401	13.9300	-6.069%	5,529,234	-2.154%
2026-05-08	15.5000	15.6250	14.7900	14.8300	-3.826%	3,276,110	-8.092%
2026-05-07	15.2500	15.4600	15.1500	15.4200	+0.916%	1,961,792	-11.608%
2026-05-06	15.4700	15.5100	15.0800	15.2800	-0.650%	2,529,431	-10.798%
2026-05-05	15.1000	15.5800	15.0600	15.3800	+2.125%	1,565,363	-11.378%
2026-05-04	15.1100	15.2500	14.8450	15.0600	-1.375%	1,532,659	-9.495%
2026-05-01	15.0900	15.3650	15.0100	15.2700	+1.327%	1,961,959	-10.740%
2026-04-30	15.0100	15.3550	14.9200	15.0700	+0.938%	2,299,913	-9.555%
2026-04-29	15.1800	15.2900	14.8550	14.9300	-2.034%	1,868,782	-8.707%
2026-04-28	15.4900	15.4900	15.0600	15.2400	-0.587%	1,634,197	-10.564%
2026-04-27	15.1200	15.5300	15.1200	15.3300	+0.459%	1,154,514	-11.089%
2026-04-24	15.2900	15.4450	14.9500	15.2600	-0.780%	1,431,315	-10.682%
2026-04-23	15.2500	15.6000	15.2400	15.3800	+1.384%	1,000,392	-11.378%
2026-04-22	15.5900	15.6700	15.1200	15.1700	-1.749%	1,101,598	-10.152%
2026-04-21	15.8200	15.8280	15.3300	15.4400	-2.217%	1,446,688	-11.723%
2026-04-20	15.7700	16.0500	15.6400	15.7900	0.000%	1,309,157	-13.680%
2026-04-17	15.8200	15.9600	15.5200	15.7900	+0.190%	2,090,004	-13.680%
2026-04-16	15.1000	15.7650	15.1000	15.7600	+4.026%	1,744,437	-13.515%
2026-04-15	15.1700	15.2200	14.9550	15.1500	-0.786%	1,578,631	-10.033%
2026-04-14	15.2300	15.3650	15.0500	15.2700	+0.066%	1,236,915	-10.740%
2026-04-13	15.3600	15.6400	14.9600	15.2600	-2.803%	1,789,647	-10.682%
2026-04-10	15.6600	15.9100	15.5600	15.7000	-0.064%	1,299,324	-13.185%
2026-04-09	15.4800	15.8000	15.4800	15.7100	+1.159%	1,482,762	-13.240%
2026-04-08	15.3350	15.6650	15.3000	15.5300	+1.903%	1,293,591	-12.234%
2026-04-07	15.3700	15.4400	14.8400	15.2400	-1.039%	1,680,282	-10.564%
2026-04-06	15.2400	15.4400	15.0000	15.4000	+0.654%	1,160,291	-11.494%
2026-04-02	14.8800	15.3300	14.8000	15.3000	+0.526%	1,174,158	-10.915%
2026-04-01	14.9200	15.3199	14.5200	15.2200	+2.561%	1,550,414	-10.447%
2026-03-31	14.9200	14.9700	14.6050	14.8400	+0.610%	1,509,052	-8.154%
2026-03-30	14.8900	14.9900	14.6700	14.7500	+0.545%	1,448,347	-7.593%
2026-03-27	14.9000	15.0004	14.5700	14.6700	-2.069%	2,004,965	-7.089%
2026-03-26	14.8700	15.1400	14.7300	14.9800	+0.268%	1,616,867	-9.012%
2026-03-25	14.7800	15.1250	14.5700	14.9400	+2.469%	1,484,941	-8.768%
2026-03-24	14.3100	14.7499	14.2275	14.5800	+1.250%	2,262,980	-6.516%
2026-03-23	14.3200	14.7400	14.2600	14.4000	+2.418%	3,225,334	-5.347%
2026-03-20	14.2700	14.5500	13.9200	14.0600	-0.986%	7,727,783	-3.058%
2026-03-19	14.4100	14.5600	13.8200	14.2000	-2.136%	3,429,684	-4.014%
2026-03-18	14.3400	14.7191	14.0200	14.5100	+0.138%	2,804,967	-6.065%
2026-03-17	14.9500	15.0000	14.3950	14.4900	-1.962%	2,058,601	-5.935%
2026-03-16	14.8500	15.0500	14.7600	14.7800	+0.681%	2,955,007	-7.781%
2026-03-13	14.8300	15.0000	14.5950	14.6800	-0.407%	2,037,828	-7.153%
2026-03-12	14.5000	14.8900	14.4300	14.7400	+0.136%	2,465,775	-7.531%
2026-03-11	14.7200	14.7900	14.5300	14.7200	-0.339%	2,819,618	-7.405%
2026-03-10	14.9300	14.9892	14.7200	14.7700	-2.508%	2,142,061	-7.718%
2026-03-09	14.7200	15.2300	14.2850	15.1500	+1.542%	2,744,649	-10.033%
2026-03-06	15.4300	15.4800	14.6200	14.9200	-4.051%	2,597,413	-8.646%
2026-03-05	15.8900	16.0000	15.4150	15.5500	-3.536%	1,754,635	-12.347%
2026-03-04	16.2400	16.3295	15.9700	16.1200	+0.249%	1,800,211	-15.447%
2026-03-03	15.7400	16.2750	15.3700	16.0800	+0.563%	2,533,334	-15.236%
2026-03-02	15.5250	16.8300	15.5250	15.9900	+3.228%	4,680,253	-14.759%
2026-02-27	15.3500	15.6600	15.3300	15.4900	-0.065%	4,065,112	-12.008%
2026-02-26	15.8300	15.9150	15.1700	15.5000	-1.774%	3,418,584	-12.065%
2026-02-25	15.7600	15.8650	15.4200	15.7800	+0.638%	1,532,945	-13.625%
2026-02-24	15.5000	15.7100	15.3200	15.6800	+1.554%	2,925,620	-13.074%
2026-02-23	15.8000	15.8900	15.3000	15.4400	-2.648%	2,257,398	-11.723%
2026-02-20	15.8200	16.1000	15.7100	15.8600	+0.507%	2,452,842	-14.061%
2026-02-19	16.0500	16.2000	15.7000	15.7800	-1.682%	1,900,101	-13.625%
2026-02-18	16.3700	16.4900	16.0300	16.0500	-2.372%	2,053,077	-15.078%
2026-02-17	16.9100	16.9900	16.4400	16.4400	-2.259%	1,699,862	-17.092%
2026-02-13	16.2500	16.9850	16.2350	16.8200	+3.190%	3,341,180	-18.966%
2026-02-12	16.7300	16.8234	15.9500	16.3000	-1.748%	3,654,839	-16.380%
2026-02-11	16.7500	16.9500	16.5650	16.5900	-0.659%	2,449,094	-17.842%
2026-02-10	16.9400	17.0544	16.6550	16.7000	-0.595%	3,181,433	-18.383%
2026-02-09	16.9800	17.0750	16.7700	16.8000	-1.639%	1,956,015	-18.869%
2026-02-06	17.0000	17.3750	16.9450	17.0800	+0.530%	4,033,554	-20.199%
2026-02-05	16.2700	17.0850	16.2700	16.9900	+3.157%	3,596,649	-19.776%
2026-02-04	16.0000	16.5000	15.9500	16.4700	+3.715%	3,364,603	-17.243%
2026-02-03	15.4500	16.0000	15.1400	15.8800	+4.542%	3,273,272	-14.169%
2026-02-02	15.3300	15.4989	15.1450	15.1900	-0.849%	1,985,586	-10.270%
2026-01-30	15.7600	15.9300	15.2500	15.3200	-3.466%	3,531,986	-11.031%
2026-01-29	15.9800	16.6700	15.7600	15.8700	+0.443%	3,484,937	-14.115%
2026-01-28	15.3700	15.8100	15.2700	15.8000	+2.597%	3,018,709	-13.734%
2026-01-27	15.0100	15.4800	14.9800	15.4000	+2.462%	1,780,574	-11.494%
2026-01-26	15.0700	15.6700	14.9000	15.0300	+1.967%	2,802,831	-9.315%
2026-01-23	14.9200	15.1350	14.6700	14.7400	-1.929%	3,826,709	-7.531%
2026-01-22	14.7200	15.2550	14.5300	15.0300	+2.106%	4,515,096	-9.315%
2026-01-21	14.1600	14.8250	14.1600	14.7200	+4.471%	3,224,556	-7.405%
2026-01-20	13.9750	14.4500	13.7400	14.0900	-2.491%	3,204,495	-3.265%
2026-01-16	14.2600	14.7150	14.0000	14.4500	+1.190%	3,228,358	-5.675%
2026-01-15	14.0400	14.4955	14.0400	14.2800	+1.782%	3,854,827	-4.552%
2026-01-14	13.7900	14.1700	13.6850	14.0300	+1.888%	4,217,211	-2.851%
2026-01-13	14.4400	14.5995	13.6900	13.7700	-3.774%	3,003,485	-1.017%
2026-01-12	14.7200	14.9400	14.1400	14.3100	-3.114%	4,127,398	-4.752%
2026-01-09	13.6600	15.0455	13.6400	14.7700	+8.126%	5,183,459	-7.718%
2026-01-08	13.3300	13.7800	13.2700	13.6600	+2.016%	3,439,452	-0.220%
2026-01-07	13.7600	13.9143	13.3600	13.3900	-2.476%	2,750,488	+1.792%
2026-01-06	12.6900	13.7500	12.6700	13.7300	+8.366%	6,212,873	-0.728%
2026-01-05	12.5700	12.6889	12.3000	12.6700	+0.317%	3,577,726	+7.577%
2026-01-02	12.3800	12.6300	12.2100	12.6300	+2.683%	2,376,997	+7.918%
2025-12-31	12.6200	12.6450	12.2700	12.3000	-2.458%	4,970,188	+10.813%
2025-12-30	12.5000	12.6900	12.4200	12.6100	+0.799%	3,004,889	+8.089%
2025-12-29	12.1800	12.7250	12.1500	12.5100	+3.218%	4,437,736	+8.953%
2025-12-26	11.9000	12.1900	11.8000	12.1200	+1.763%	3,680,540	+12.459%
2025-12-24	11.7400	11.9800	11.6650	11.9100	+1.448%	2,289,431	+14.442%
2025-12-23	11.6800	11.8350	11.5600	11.7400	-0.085%	4,057,371	+16.099%
2025-12-22	11.4500	11.7600	11.2200	11.7500	+2.890%	5,993,889	+16.000%
2025-12-19	12.1200	12.1507	11.4100	11.4200	-6.240%	34,134,242	+19.352%
2025-12-18	12.0200	12.2900	11.9500	12.1800	+1.754%	4,927,795	+11.905%
2025-12-17	11.7800	12.0000	11.7117	11.9700	+1.355%	3,094,126	+13.868%
2025-12-16	11.8900	11.9200	11.7550	11.8100	-0.589%	2,828,532	+15.411%
2025-12-15	11.6900	11.9800	11.6000	11.8800	+2.150%	4,348,917	+14.731%
2025-12-12	11.6800	11.8050	11.5550	11.6300	-0.172%	2,915,535	+17.197%
2025-12-11	12.0200	12.0800	11.5750	11.6500	-2.917%	4,196,459	+16.996%
2025-12-10	11.9800	12.1200	11.7700	12.0000	0.000%	5,760,867	+13.583%
2025-12-09	11.9600	12.2099	11.6500	12.0000	+0.840%	5,906,999	+13.583%
2025-12-08	11.9500	12.6900	11.7500	11.9000	+5.778%	13,293,878	+14.538%
2025-12-05	11.2200	11.3500	11.1600	11.2500	-0.266%	1,652,137	+21.156%
2025-12-04	11.0700	11.7950	11.0700	11.2800	+0.985%	4,607,713	+20.833%
2025-12-03	11.1200	11.2000	10.9850	11.1700	+0.179%	1,500,665	+22.023%
2025-12-02	11.3900	11.3900	11.1500	11.1500	-1.502%	2,399,677	+22.242%
2025-12-01	11.6500	11.7400	11.3000	11.3200	-3.741%	1,575,175	+20.406%
2025-11-28	11.8700	11.9100	11.7300	11.7600	-0.254%	839,917	+15.901%
2025-11-26	11.7100	11.8200	11.6900	11.7900	+0.512%	3,313,305	+15.606%
2025-11-25	11.5300	11.8800	11.5200	11.7300	+2.178%	4,015,979	+16.198%
2025-11-24	11.5200	11.5500	11.4150	11.4800	-0.347%	1,811,096	+18.728%
2025-11-21	11.4400	11.6500	11.3000	11.5200	+1.319%	1,490,632	+18.316%
2025-11-20	11.2400	11.4950	11.2300	11.3700	+1.882%	2,264,155	+19.877%
2025-11-19	11.4100	11.4500	11.0850	11.1600	-2.105%	1,783,832	+22.133%
2025-11-18	11.6400	11.7000	11.3600	11.4000	-2.314%	1,261,656	+19.561%
2025-11-17	11.7000	11.7800	11.5100	11.6700	+0.172%	1,538,963	+16.795%
2025-11-14	11.5500	11.6500	11.3150	11.6500	0.000%	1,531,717	+16.996%
2025-11-13	11.5600	11.7000	11.5300	11.6500	+0.779%	1,612,110	+16.996%
2025-11-12	11.3900	11.6050	11.3400	11.5600	+0.609%	1,307,020	+17.907%
2025-11-11	11.2700	11.5850	11.1700	11.4900	+2.589%	2,099,234	+18.625%
2025-11-10	11.4700	11.5200	10.8200	11.2000	-3.198%	3,343,157	+21.696%
2025-11-07	11.5500	11.6200	11.3850	11.5700	-0.173%	2,087,727	+17.805%
2025-11-06	11.6000	11.7700	11.5900	11.5900	-0.258%	1,414,273	+17.601%
2025-11-05	11.6600	11.7700	11.5850	11.6200	+0.172%	1,704,538	+17.298%
2025-11-04	11.4500	11.6400	11.4380	11.6000	+0.259%	1,708,852	+17.500%
2025-11-03	11.5700	11.6150	11.3250	11.5700	-0.430%	1,684,778	+17.805%
2025-10-31	11.5000	11.7050	11.4100	11.6200	+0.345%	2,090,899	+17.298%
2025-10-30	11.5600	11.6600	11.4950	11.5800	+0.260%	1,268,203	+17.703%
2025-10-29	11.9000	12.0850	11.4600	11.5500	-3.428%	1,857,408	+18.009%
2025-10-28	12.1000	12.1450	11.8600	11.9600	-0.664%	1,625,183	+13.963%
2025-10-27	11.8600	12.0600	11.8500	12.0400	+1.518%	1,473,668	+13.206%
2025-10-24	11.7500	11.8900	11.6316	11.8600	+1.803%	1,225,541	+14.924%
2025-10-23	11.8600	11.8600	11.6050	11.6500	-1.271%	1,533,116	+16.996%
2025-10-22	11.8400	11.8900	11.6500	11.8000	-0.338%	1,396,844	+15.508%
2025-10-21	11.9100	11.9300	11.7100	11.8400	-0.838%	1,485,628	+15.118%
2025-10-20	11.3200	11.9600	11.3000	11.9400	+5.851%	1,699,630	+14.154%
2025-10-17	11.1950	11.3200	11.1350	11.2800	+0.089%	1,260,109	+20.833%
2025-10-16	11.3400	11.4400	11.1850	11.2700	-0.265%	1,433,010	+20.941%
2025-10-15	11.2300	11.4600	11.2000	11.3000	+0.534%	1,271,363	+20.619%
2025-10-14	11.0000	11.2600	10.9500	11.2400	+2.089%	1,532,806	+21.263%
2025-10-13	10.9200	11.0800	10.9000	11.0100	+1.102%	1,245,637	+23.797%
2025-10-10	11.0600	11.1230	10.7900	10.8900	-1.269%	1,797,105	+25.161%
2025-10-09	11.1300	11.2400	11.0000	11.0300	-0.631%	1,392,836	+23.572%
2025-10-08	11.4200	11.4200	11.0700	11.1000	-1.943%	1,777,402	+22.793%
2025-10-07	11.3000	11.4600	11.2300	11.3200	+0.712%	1,812,974	+20.406%
2025-10-06	11.1900	11.3000	11.1400	11.2400	+0.717%	1,458,584	+21.263%
2025-10-03	11.1900	11.2700	11.1300	11.1600	+0.450%	1,046,583	+22.133%
2025-10-02	11.0100	11.1250	10.9225	11.1100	+0.817%	1,775,894	+22.682%
2025-10-01	11.0700	11.2600	11.0000	11.0200	-0.181%	2,357,037	+23.684%
2025-09-30	11.0600	11.1389	10.9750	11.0400	-0.090%	2,334,871	+23.460%
2025-09-29	11.1700	11.1850	11.0211	11.0500	-0.986%	1,561,012	+23.348%
2025-09-26	11.1900	11.2600	11.1200	11.1600	+0.270%	1,363,605	+22.133%
2025-09-25	11.3000	11.3600	11.0900	11.1300	-1.852%	1,339,439	+22.462%
2025-09-24	11.4200	11.4650	11.3100	11.3400	-1.305%	1,346,039	+20.194%
2025-09-23	11.4900	11.6400	11.3900	11.4900	-0.260%	1,688,743	+18.625%
2025-09-22	11.8200	11.8200	11.5000	11.5200	-2.456%	2,173,919	+18.316%
2025-09-19	12.2300	12.2416	11.7800	11.8100	-3.038%	2,916,208	+15.411%
2025-09-18	12.1100	12.2500	12.0400	12.1800	+0.495%	1,494,506	+11.905%
2025-09-17	12.1800	12.3000	12.0650	12.1200	+0.248%	2,061,197	+12.459%
2025-09-16	12.2000	12.2300	12.0600	12.0900	-0.739%	1,292,533	+12.738%
2025-09-15	12.1700	12.2050	12.0800	12.1800	+0.661%	1,247,687	+11.905%
2025-09-12	12.1200	12.1450	12.0100	12.1000	-0.329%	1,116,966	+12.645%
2025-09-11	12.0400	12.2000	12.0300	12.1400	+0.914%	1,145,642	+12.273%
2025-09-10	11.8000	12.0700	11.8000	12.0300	+1.519%	1,827,940	+13.300%
2025-09-09	11.8300	12.1050	11.7400	11.8500	-0.253%	1,964,536	+15.021%
2025-09-08	12.3000	12.3444	11.8412	11.8800	-3.493%	2,523,975	+14.731%
2025-09-05	12.3900	12.4400	12.2200	12.3100	-0.485%	1,427,313	+10.723%
2025-09-04	12.5000	12.5000	12.2650	12.3700	-0.483%	1,649,929	+10.186%
2025-09-03	12.2500	12.5050	12.2250	12.4300	+1.387%	2,246,288	+9.654%
2025-09-02	12.8200	12.8400	12.0750	12.2600	-5.401%	4,130,312	+11.175%
2025-08-29	12.9400	13.4100	12.8650	12.9600	+0.543%	4,753,148	+5.170%
2025-08-28	12.6800	12.9000	12.5150	12.8900	+2.220%	3,153,000	+5.741%
2025-08-27	12.2000	12.6500	12.2000	12.6100	+3.361%	2,146,208	+8.089%
2025-08-26	12.2500	12.3700	12.1600	12.2000	-0.570%	2,168,358	+11.721%
2025-08-25	12.1500	12.4450	12.1200	12.2700	+0.574%	1,939,852	+11.084%
2025-08-22	11.7500	12.2250	11.7200	12.2000	+4.811%	2,886,186	+11.721%
2025-08-21	11.6600	11.7400	11.5701	11.6400	-0.428%	1,608,624	+17.096%
2025-08-20	11.5200	11.7300	11.4900	11.6900	+2.096%	2,029,495	+16.595%
2025-08-19	11.4500	11.5616	11.3900	11.4500	0.000%	1,199,113	+19.039%
2025-08-18	11.4300	11.4900	11.3300	11.4500	+0.439%	1,634,958	+19.039%
2025-08-15	11.3600	11.4500	11.1950	11.4000	+0.264%	2,102,374	+19.561%
2025-08-14	11.3600	11.4800	11.2650	11.3700	-0.263%	1,375,902	+19.877%
2025-08-13	11.5000	11.5600	11.3300	11.4000	-0.697%	1,875,149	+19.561%
2025-08-12	11.3400	11.4900	11.2300	11.4800	+2.775%	2,430,988	+18.728%
2025-08-11	10.8700	11.3700	10.7700	11.1700	+3.522%	2,807,242	+22.023%
2025-08-08	11.0700	11.1600	10.5950	10.7900	-2.264%	3,012,501	+26.321%
2025-08-07	11.1000	11.2250	10.9950	11.0400	-0.090%	1,494,442	+23.460%
2025-08-06	11.1000	11.1400	11.0000	11.0500	-0.271%	1,264,720	+23.348%
2025-08-05	10.9200	11.1200	10.8700	11.0800	+1.465%	2,852,845	+23.014%
2025-08-04	10.7600	10.9450	10.7500	10.9200	+1.771%	1,356,485	+24.817%
2025-08-01	10.7400	10.8100	10.6400	10.7300	+0.093%	1,383,442	+27.027%
2025-07-31	10.8200	10.8200	10.6600	10.7200	-1.016%	1,943,961	+27.146%
2025-07-30	10.8200	10.9850	10.7700	10.8300	+0.838%	1,563,901	+25.854%
2025-07-29	10.7200	10.7700	10.5700	10.7400	+0.468%	1,337,100	+26.909%
2025-07-28	10.8100	10.8100	10.6550	10.6900	-1.475%	1,243,387	+27.502%
2025-07-25	10.8000	10.8800	10.7400	10.8500	+0.649%	1,348,517	+25.622%
2025-07-24	10.7700	10.8452	10.6900	10.7800	-0.737%	1,563,263	+26.438%
2025-07-23	10.9300	10.9800	10.7999	10.8600	+0.370%	1,122,248	+25.506%
2025-07-22	10.9400	11.0800	10.8200	10.8200	-0.734%	1,873,886	+25.970%
2025-07-21	10.7900	11.1100	10.7500	10.9000	+1.490%	1,972,586	+25.046%
2025-07-18	10.7050	10.8052	10.5363	10.7400	+0.750%	1,664,716	+26.909%
2025-07-17	10.6700	10.7790	10.6000	10.6600	-0.281%	1,314,997	+27.861%
2025-07-16	10.5700	10.7500	10.4761	10.6900	+2.199%	1,944,447	+27.502%
2025-07-15	10.6400	10.7600	10.4500	10.4600	-1.507%	1,445,729	+30.306%
2025-07-14	10.5500	10.8000	10.5300	10.6200	+0.473%	1,268,477	+28.343%
2025-07-11	10.6000	10.6800	10.4900	10.5700	-0.751%	1,633,738	+28.950%
2025-07-10	10.6400	10.8450	10.5500	10.6500	-0.653%	1,982,519	+27.981%
2025-07-09	10.8000	10.8250	10.6500	10.7200	-0.833%	1,394,256	+27.146%
2025-07-08	10.7600	10.9950	10.6800	10.8100	+0.465%	1,739,011	+26.087%
2025-07-07	10.9100	11.0550	10.7200	10.7600	-2.004%	1,613,574	+26.673%
2025-07-03	10.9100	11.0300	10.8650	10.9800	+1.667%	1,130,237	+24.135%
2025-07-02	11.1700	11.2250	10.7750	10.8000	-3.312%	2,483,805	+26.204%
2025-07-01	10.6000	11.1950	10.5150	11.1700	+5.080%	3,712,325	+22.023%
2025-06-30	10.6100	10.8250	10.5250	10.6300	-0.188%	2,155,460	+28.222%
2025-06-27	10.5100	10.7900	10.4900	10.6500	+1.140%	3,401,287	+27.981%
2025-06-26	10.5000	10.5500	10.3750	10.5300	+0.862%	1,310,599	+29.440%
2025-06-25	10.7300	10.7800	10.3950	10.4400	-3.333%	1,937,841	+30.556%
2025-06-24	10.8100	11.0600	10.7400	10.8000	+0.093%	1,752,185	+26.204%
2025-06-23	10.3700	10.7900	10.3650	10.7900	+3.950%	2,214,335	+26.321%
2025-06-20	10.3800	10.4400	10.3000	10.3800	+0.387%	1,872,455	+31.310%
2025-06-18	10.2500	10.3600	10.2000	10.3400	+0.878%	1,255,793	+31.818%
2025-06-17	10.2800	10.4200	10.2350	10.2500	-1.062%	1,376,796	+32.976%
2025-06-16	10.6000	10.6000	10.3100	10.3600	-1.239%	1,326,401	+31.564%
2025-06-13	10.5800	10.6700	10.4600	10.4900	-1.687%	1,080,383	+29.933%
2025-06-12	10.6400	10.7900	10.6000	10.6700	-1.020%	942,656	+27.741%
2025-06-11	10.6400	10.8100	10.5400	10.7800	+1.794%	1,600,052	+26.438%
2025-06-10	10.4600	10.5900	10.4050	10.5900	+1.631%	1,229,470	+28.706%
2025-06-09	10.4500	10.5700	10.4100	10.4200	-0.382%	1,263,493	+30.806%
2025-06-06	10.5600	10.5600	10.4100	10.4600	-0.096%	1,194,131	+30.306%
2025-06-05	10.2600	10.5550	10.2200	10.4700	+2.647%	2,161,663	+30.181%
2025-06-04	10.7100	10.7200	10.1500	10.2000	-5.116%	3,040,970	+33.627%
2025-06-03	10.7500	10.8000	10.6600	10.7500	+0.186%	1,332,890	+26.791%
2025-06-02	10.6200	10.7950	10.5700	10.7300	+0.468%	1,438,429	+27.027%
2025-05-30	10.8100	10.8150	10.6300	10.6800	-1.748%	2,076,553	+27.622%
2025-05-29	10.7500	10.9700	10.7000	10.8700	+1.022%	1,440,492	+25.391%
2025-05-28	10.8500	11.1500	10.7250	10.7600	-1.012%	2,144,097	+26.673%
2025-05-27	10.7900	11.0200	10.6200	10.8700	+2.451%	1,739,737	+25.391%
2025-05-23	10.5200	10.6600	10.4750	10.6100	+0.569%	1,048,125	+28.464%
2025-05-22	10.5300	10.6098	10.4550	10.5500	-0.378%	1,334,966	+29.194%
2025-05-21	10.6700	10.7800	10.5335	10.5900	-2.126%	1,324,323	+28.706%
2025-05-20	10.6800	10.8300	10.6300	10.8200	+1.216%	1,332,225	+25.970%
2025-05-19	10.5400	10.7200	10.5400	10.6900	+0.659%	1,384,124	+27.502%
2025-05-16	10.5400	10.6500	10.4800	10.6200	+0.283%	2,321,266	+28.343%
2025-05-15	10.3300	10.6400	10.1400	10.5900	+2.517%	2,504,859	+28.706%
2025-05-14	10.8700	10.9200	10.3200	10.3300	-5.489%	3,434,714	+31.946%
2025-05-13	10.7800	10.9900	10.6784	10.9300	+2.245%	1,836,224	+24.703%
2025-05-12	10.6900	11.0400	10.5200	10.6900	+1.907%	3,129,633	+27.502%
2025-05-09	10.3700	10.5800	10.3000	10.4900	+0.672%	1,961,533	+29.933%
2025-05-08	10.4700	10.5300	10.3150	10.4200	+0.289%	1,737,747	+30.806%
2025-05-07	10.4000	10.5200	10.3100	10.3900	+0.484%	1,356,862	+31.184%
2025-05-06	10.3000	10.4800	10.2606	10.3400	0.000%	1,339,981	+31.818%
2025-05-05	10.2000	10.5500	10.1700	10.3400	+1.273%	1,545,434	+31.818%
2025-05-02	10.2500	10.3100	10.1400	10.2100	-0.196%	1,317,602	+33.497%
2025-05-01	10.4400	10.5800	10.1900	10.2300	-2.571%	1,954,450	+33.236%
2025-04-30	10.3200	10.5500	10.0800	10.5000	0.000%	1,952,386	+29.810%
2025-04-29	10.2000	10.5200	10.1600	10.5000	+2.840%	1,453,135	+29.810%
2025-04-28	10.0600	10.2100	10.0300	10.2100	+1.491%	1,356,254	+33.497%
2025-04-25	10.3400	10.3400	10.0300	10.0600	-2.896%	1,634,404	+35.487%
2025-04-24	10.3300	10.4400	10.2600	10.3600	+0.485%	1,071,748	+31.564%
2025-04-23	10.5600	10.6400	10.2300	10.3100	-1.434%	1,281,800	+32.202%
2025-04-22	10.3700	10.5550	10.2550	10.4600	+2.049%	1,217,280	+30.306%
2025-04-21	10.3400	10.5000	10.1400	10.2500	-1.914%	1,262,035	+32.976%
2025-04-17	10.3100	10.6500	10.2800	10.4500	+0.966%	1,822,027	+30.431%
2025-04-16	10.4200	10.4800	10.2650	10.3500	-0.289%	1,685,470	+31.691%
2025-04-15	10.0300	10.5200	9.9400	10.3800	+3.284%	2,558,455	+31.310%
2025-04-14	9.7700	10.0800	9.7300	10.0500	+3.930%	1,901,952	+35.622%
2025-04-11	9.4200	9.7200	9.2700	9.6700	+2.545%	1,540,689	+40.951%
2025-04-10	9.5400	9.6000	9.1640	9.4300	-3.480%	3,183,951	+44.539%
2025-04-09	9.2100	9.9462	9.0600	9.7700	+4.380%	3,153,735	+39.509%
2025-04-08	9.8800	9.9450	9.2250	9.3600	-3.704%	3,378,934	+45.620%
2025-04-07	9.5700	10.2250	9.2900	9.7200	-2.508%	3,240,655	+40.226%
2025-04-04	10.2000	10.2500	9.7150	9.9700	-3.950%	2,843,269	+36.710%
2025-04-03	10.8600	10.9000	10.3800	10.3800	-4.945%	2,412,058	+31.310%
2025-04-02	10.9000	11.0050	10.8300	10.9200	-0.365%	1,912,301	+24.817%
2025-04-01	10.9700	11.1058	10.7900	10.9600	+0.091%	1,776,717	+24.361%
2025-03-31	11.0000	11.1200	10.8100	10.9500	-1.529%	2,365,054	+24.475%
2025-03-28	11.2000	11.5400	10.9700	11.1200	-0.448%	3,360,609	+22.572%
2025-03-27	10.9600	11.1900	10.9300	11.1700	+2.196%	1,669,838	+22.023%
2025-03-26	10.8000	11.0400	10.7800	10.9300	+0.923%	1,304,196	+24.703%
2025-03-25	11.1000	11.1900	10.7750	10.8300	-2.520%	2,319,207	+25.854%
2025-03-24	11.0300	11.2900	10.9500	11.1100	+1.461%	2,016,901	+22.682%
2025-03-21	10.9400	11.1800	10.8750	10.9500	-1.173%	3,280,768	+24.475%
2025-03-20	10.9500	11.3700	10.9500	11.0800	+1.003%	1,928,905	+23.014%
2025-03-19	10.9500	11.0500	10.8100	10.9700	-0.363%	1,665,736	+24.248%
2025-03-18	11.1100	11.3100	10.9800	11.0100	-1.344%	1,679,880	+23.797%
2025-03-17	11.2500	11.4500	11.1400	11.1600	-0.712%	1,915,362	+22.133%
2025-03-14	10.9000	11.2600	10.8200	11.2400	+3.119%	1,804,158	+21.263%
2025-03-13	11.0000	11.1960	10.7901	10.9000	0.000%	1,761,157	+25.046%
2025-03-12	11.0700	11.2000	10.7200	10.9000	-2.417%	2,485,856	+25.046%
2025-03-11	11.2500	11.3100	10.9301	11.1700	-0.711%	2,493,996	+22.023%
2025-03-10	11.4400	11.5814	11.0500	11.2500	-1.832%	3,107,688	+21.156%
2025-03-07	11.0000	11.9900	10.8950	11.4600	+10.192%	7,905,939	+18.935%
2025-03-06	10.3900	10.5850	10.2500	10.4000	-0.574%	2,239,951	+31.058%
2025-03-05	10.5000	10.6350	10.2700	10.4600	-0.096%	2,543,075	+30.306%
2025-03-04	10.8600	10.8600	10.4600	10.4700	-3.591%	2,634,323	+30.181%
2025-03-03	11.0000	11.3000	10.7600	10.8600	-0.822%	4,384,021	+25.506%
2025-02-28	10.6600	10.9800	10.6400	10.9500	+2.241%	3,315,493	+24.475%
2025-02-27	10.6700	10.7400	10.3700	10.7100	-0.649%	3,081,057	+27.264%
2025-02-26	10.8300	11.1400	10.6400	10.7800	-0.370%	3,259,041	+26.438%
2025-02-25	11.0500	11.1725	10.6000	10.8200	-1.636%	3,106,021	+25.970%
2025-02-24	10.4300	11.0700	10.1300	11.0000	+2.230%	5,099,826	+23.909%
2025-02-21	11.1100	11.1100	10.6700	10.7600	-1.914%	2,924,965	+26.673%
2025-02-20	10.8200	11.0000	10.7803	10.9700	+1.199%	2,405,005	+24.248%
2025-02-19	10.6000	10.9000	10.4700	10.8400	+1.498%	4,539,322	+25.738%
2025-02-18	10.1400	10.6800	10.0800	10.6800	+5.118%	3,111,601	+27.622%
2025-02-14	10.3500	10.5900	10.1200	10.1600	-1.836%	2,653,632	+34.154%
2025-02-13	10.8500	10.9000	10.2300	10.3500	-4.608%	5,066,764	+31.691%
2025-02-12	9.8900	10.8600	9.8800	10.8500	+7.532%	6,337,748	+25.622%
2025-02-11	10.3800	10.3800	9.8000	10.0900	+0.099%	4,219,626	+35.084%
2025-02-10	9.3600	10.5500	9.3350	10.0800	+7.923%	8,021,435	+35.218%
2025-02-07	9.3500	9.4200	9.2400	9.3400	-1.477%	1,509,407	+45.931%
2025-02-06	9.5100	9.7000	9.2850	9.4800	-0.105%	1,993,841	+43.776%
2025-02-05	9.5600	9.6300	9.3650	9.4900	+0.105%	1,597,278	+43.625%
2025-02-04	9.2700	9.5200	9.1600	9.4800	+1.608%	1,984,326	+43.776%
2025-02-03	9.0500	9.3800	8.9300	9.3300	+2.079%	2,338,351	+46.088%
2025-01-31	9.1200	9.2300	9.0100	9.1400	+0.883%	1,912,921	+49.125%
2025-01-30	8.8700	9.1900	8.8200	9.0600	+2.838%	2,139,230	+50.442%
2025-01-29	8.9500	9.0200	8.7500	8.8100	-1.784%	2,405,732	+54.711%
2025-01-28	8.9500	9.0900	8.8000	8.9700	-0.222%	1,813,481	+51.951%
2025-01-27	9.0000	9.0900	8.8400	8.9900	+0.559%	2,506,899	+51.613%
2025-01-24	9.0600	9.1100	8.8300	8.9400	-1.650%	2,596,847	+52.461%
2025-01-23	9.1900	9.3250	9.0250	9.0900	-0.872%	2,112,408	+49.945%
2025-01-22	9.5300	9.6200	9.1600	9.1700	-4.180%	2,772,019	+48.637%
2025-01-21	9.2200	9.6400	9.1450	9.5700	+4.705%	2,678,352	+42.424%
2025-01-17	9.2300	9.2700	9.0500	9.1400	0.000%	2,902,905	+49.125%
2025-01-16	8.8500	9.2300	8.6500	9.1400	+3.160%	2,722,993	+49.125%
2025-01-15	8.5900	8.9750	8.4900	8.8600	+5.602%	3,103,324	+53.837%
2025-01-14	8.3400	8.5100	8.1400	8.3900	+1.084%	2,775,470	+62.455%
2025-01-13	8.1700	8.4199	8.1400	8.3000	+1.467%	2,690,399	+64.217%
2025-01-10	8.7300	8.7700	8.1600	8.1800	-8.193%	4,988,144	+66.626%