Dark

HE
Hawaiian Electric Industries, Inc.
stock NYSE

At Close

Aug 25, 2026 3:59:57 PM EDT

11.36USD-0.438%(-0.05)1,946,111

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 25, 2026 9:24:30 AM EDT

11.43USD+0.175%(+0.02)250

After-hours

Aug 25, 2026 4:38:30 PM EDT

11.37USD+0.088%(+0.01)300,001

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	11.5100	11.5100	11.2900	11.3600	-0.438%	1,946,111	0.000%
2026-08-24	11.5300	11.5700	11.3650	11.4100	-0.783%	2,477,575	-0.438%
2026-08-21	11.6600	11.6905	11.4200	11.5000	-0.947%	2,968,949	-1.217%
2026-08-20	11.6400	11.8400	11.5800	11.6100	-0.854%	1,606,819	-2.153%
2026-08-19	11.6100	11.8800	11.6000	11.7100	+1.298%	2,149,160	-2.989%
2026-08-18	11.7200	11.9500	11.4200	11.5600	-2.117%	2,667,581	-1.730%
2026-08-17	11.7300	11.8700	11.6300	11.8100	+0.682%	1,917,074	-3.810%
2026-08-14	11.8200	11.9200	11.7050	11.7300	-0.845%	1,669,145	-3.154%
2026-08-13	11.9600	12.1000	11.8211	11.8300	-0.838%	1,728,135	-3.973%
2026-08-12	11.9300	12.0900	11.8500	11.9300	+0.675%	1,741,155	-4.778%
2026-08-11	11.7900	11.9500	11.7150	11.8500	+1.455%	2,292,064	-4.135%
2026-08-10	12.1500	12.2232	11.2900	11.6800	-5.806%	5,594,744	-2.740%
2026-08-07	12.4500	12.6800	12.3350	12.4000	-0.721%	2,475,558	-8.387%
2026-08-06	12.6100	12.6550	12.4400	12.4900	-0.794%	1,299,098	-9.047%
2026-08-05	12.6500	12.7200	12.5050	12.5900	-1.332%	1,668,476	-9.770%
2026-08-04	12.6500	12.8250	12.5350	12.7600	+0.472%	1,516,552	-10.972%
2026-08-03	12.8900	12.9900	12.6050	12.7000	-1.703%	2,771,659	-10.551%
2026-07-31	13.2800	13.2800	12.8650	12.9200	-2.047%	1,109,512	-12.074%
2026-07-30	13.1800	13.2750	13.0250	13.1900	+0.841%	1,615,513	-13.874%
2026-07-29	13.1900	13.2400	13.0200	13.0800	-0.759%	1,292,325	-13.150%
2026-07-28	13.2700	13.3700	13.1350	13.1800	-0.303%	1,083,572	-13.809%
2026-07-27	13.5100	13.5400	13.1700	13.2200	-2.074%	1,310,551	-14.070%
2026-07-24	13.5900	13.6000	13.4950	13.5000	-0.222%	827,289	-15.852%
2026-07-23	13.4700	13.6900	13.4700	13.5300	-0.515%	1,605,846	-16.038%
2026-07-22	13.5400	13.6000	13.3901	13.6000	+0.890%	1,119,323	-16.471%
2026-07-21	13.1900	13.5250	13.1850	13.4800	+1.967%	1,609,908	-15.727%
2026-07-20	13.3900	13.4300	13.1750	13.2200	-1.710%	1,923,272	-14.070%
2026-07-17	13.8500	13.9500	13.3800	13.4500	-2.253%	1,378,771	-15.539%
2026-07-16	13.4800	14.1600	13.4800	13.7600	+1.926%	2,673,028	-17.442%
2026-07-15	13.5000	13.6600	13.3600	13.5000	-0.148%	1,509,760	-15.852%
2026-07-14	13.6300	13.6950	13.4350	13.5200	+0.148%	1,517,546	-15.976%
2026-07-13	13.5500	13.7700	13.4700	13.5000	-0.516%	1,569,328	-15.852%
2026-07-10	13.5100	13.5850	13.3250	13.5700	+1.420%	1,012,754	-16.286%
2026-07-09	13.5500	13.6050	13.3100	13.3800	-1.182%	1,553,799	-15.097%
2026-07-08	13.3000	13.6650	13.2129	13.5400	+1.423%	2,619,430	-16.100%
2026-07-07	13.5400	13.5600	13.3300	13.3500	-0.522%	1,197,931	-14.906%
2026-07-06	13.5100	13.6450	13.3800	13.4200	-1.541%	1,348,544	-15.350%
2026-07-02	13.6100	13.7200	13.5150	13.6300	+1.641%	1,289,741	-16.654%
2026-07-01	13.4900	13.6850	13.3500	13.4100	-0.887%	1,654,973	-15.287%
2026-06-30	13.5000	13.6100	13.3300	13.5300	-0.295%	1,277,471	-16.038%
2026-06-29	13.5600	13.6837	13.3900	13.5700	0.000%	1,655,930	-16.286%
2026-06-26	13.3500	13.6000	13.2900	13.5700	+2.261%	4,530,240	-16.286%
2026-06-25	13.1850	13.3200	12.9600	13.2700	-0.375%	2,226,441	-14.393%
2026-06-24	13.1700	13.3350	13.1200	13.3200	+1.524%	1,428,774	-14.715%
2026-06-23	12.9400	13.2750	12.9000	13.1200	+1.863%	2,671,563	-13.415%
2026-06-22	12.9200	13.1200	12.7200	12.8800	-1.075%	1,834,870	-11.801%
2026-06-18	13.1900	13.1900	12.8750	13.0200	-0.686%	3,089,376	-12.750%
2026-06-17	13.3700	13.5050	12.9350	13.1100	-2.673%	1,968,173	-13.349%
2026-06-16	13.3900	13.6000	13.2450	13.4700	+0.673%	1,455,880	-15.664%
2026-06-15	13.3900	13.4600	13.2350	13.3800	0.000%	1,284,839	-15.097%
2026-06-12	13.2000	13.4800	13.2000	13.3800	+1.595%	1,298,408	-15.097%
2026-06-11	13.1900	13.3150	13.1000	13.1700	+0.765%	1,572,557	-13.743%
2026-06-10	13.4600	13.4800	13.0300	13.0700	-2.825%	1,622,265	-13.083%
2026-06-09	13.5100	13.6800	13.4000	13.4500	0.000%	1,577,946	-15.539%
2026-06-08	13.5700	13.7100	13.3750	13.4500	-0.665%	1,196,359	-15.539%
2026-06-05	13.4800	13.7100	13.4650	13.5400	+0.744%	1,671,925	-16.100%
2026-06-04	13.4700	13.5700	13.2200	13.4400	+0.448%	2,181,752	-15.476%
2026-06-03	13.5200	13.7800	13.3400	13.3800	-1.400%	1,749,600	-15.097%
2026-06-02	13.1000	13.6950	13.0900	13.5700	+3.037%	1,635,537	-16.286%
2026-06-01	13.2000	13.2400	13.0600	13.1700	-0.977%	1,538,263	-13.743%
2026-05-29	13.4700	13.4785	13.2500	13.3000	-1.408%	1,766,869	-14.586%
2026-05-28	13.5000	13.7700	13.4100	13.4900	-0.443%	1,537,927	-15.789%
2026-05-27	13.6600	13.7800	13.5000	13.5500	-0.733%	1,328,266	-16.162%
2026-05-26	13.8100	13.8899	13.6500	13.6500	-0.146%	1,468,308	-16.777%
2026-05-22	13.6900	13.7800	13.6050	13.6700	-0.146%	1,417,107	-16.898%
2026-05-21	13.6500	13.7750	13.4700	13.6900	-0.436%	1,632,692	-17.020%
2026-05-20	13.5600	13.9250	13.4600	13.7500	+1.701%	2,281,264	-17.382%
2026-05-19	13.4300	13.6600	13.2500	13.5200	+1.046%	2,040,960	-15.976%
2026-05-18	13.4000	13.6900	13.3000	13.3800	+1.134%	2,507,724	-15.097%
2026-05-15	13.4200	13.5799	13.2200	13.2300	-2.290%	1,869,534	-14.135%
2026-05-14	13.4900	13.6800	13.3950	13.5400	+1.120%	1,688,110	-16.100%
2026-05-13	13.2500	13.5350	13.1500	13.3900	-0.815%	1,993,797	-15.161%
2026-05-12	13.9400	13.9400	13.4900	13.5000	-3.087%	2,779,661	-15.852%
2026-05-11	14.7700	14.9000	13.3401	13.9300	-6.069%	5,529,234	-18.449%
2026-05-08	15.5000	15.6250	14.7900	14.8300	-3.826%	3,276,110	-23.399%
2026-05-07	15.2500	15.4600	15.1500	15.4200	+0.916%	1,961,792	-26.329%
2026-05-06	15.4700	15.5100	15.0800	15.2800	-0.650%	2,529,431	-25.654%
2026-05-05	15.1000	15.5800	15.0600	15.3800	+2.125%	1,565,363	-26.138%
2026-05-04	15.1100	15.2500	14.8450	15.0600	-1.375%	1,532,659	-24.568%
2026-05-01	15.0900	15.3650	15.0100	15.2700	+1.327%	1,961,959	-25.606%
2026-04-30	15.0100	15.3550	14.9200	15.0700	+0.938%	2,299,913	-24.618%
2026-04-29	15.1800	15.2900	14.8550	14.9300	-2.034%	1,868,782	-23.912%
2026-04-28	15.4900	15.4900	15.0600	15.2400	-0.587%	1,634,197	-25.459%
2026-04-27	15.1200	15.5300	15.1200	15.3300	+0.459%	1,154,514	-25.897%
2026-04-24	15.2900	15.4450	14.9500	15.2600	-0.780%	1,431,315	-25.557%
2026-04-23	15.2500	15.6000	15.2400	15.3800	+1.384%	1,000,392	-26.138%
2026-04-22	15.5900	15.6700	15.1200	15.1700	-1.749%	1,101,598	-25.115%
2026-04-21	15.8200	15.8280	15.3300	15.4400	-2.217%	1,446,688	-26.425%
2026-04-20	15.7700	16.0500	15.6400	15.7900	0.000%	1,309,157	-28.056%
2026-04-17	15.8200	15.9600	15.5200	15.7900	+0.190%	2,090,004	-28.056%
2026-04-16	15.1000	15.7650	15.1000	15.7600	+4.026%	1,744,437	-27.919%
2026-04-15	15.1700	15.2200	14.9550	15.1500	-0.786%	1,578,631	-25.017%
2026-04-14	15.2300	15.3650	15.0500	15.2700	+0.066%	1,236,915	-25.606%
2026-04-13	15.3600	15.6400	14.9600	15.2600	-2.803%	1,789,647	-25.557%
2026-04-10	15.6600	15.9100	15.5600	15.7000	-0.064%	1,299,324	-27.643%
2026-04-09	15.4800	15.8000	15.4800	15.7100	+1.159%	1,482,762	-27.689%
2026-04-08	15.3350	15.6650	15.3000	15.5300	+1.903%	1,293,591	-26.851%
2026-04-07	15.3700	15.4400	14.8400	15.2400	-1.039%	1,680,282	-25.459%
2026-04-06	15.2400	15.4400	15.0000	15.4000	+0.654%	1,160,291	-26.234%
2026-04-02	14.8800	15.3300	14.8000	15.3000	+0.526%	1,174,158	-25.752%
2026-04-01	14.9200	15.3199	14.5200	15.2200	+2.561%	1,550,414	-25.361%
2026-03-31	14.9200	14.9700	14.6050	14.8400	+0.610%	1,509,052	-23.450%
2026-03-30	14.8900	14.9900	14.6700	14.7500	+0.545%	1,448,347	-22.983%
2026-03-27	14.9000	15.0004	14.5700	14.6700	-2.069%	2,004,965	-22.563%
2026-03-26	14.8700	15.1400	14.7300	14.9800	+0.268%	1,616,867	-24.166%
2026-03-25	14.7800	15.1250	14.5700	14.9400	+2.469%	1,484,941	-23.963%
2026-03-24	14.3100	14.7499	14.2275	14.5800	+1.250%	2,262,980	-22.085%
2026-03-23	14.3200	14.7400	14.2600	14.4000	+2.418%	3,225,334	-21.111%
2026-03-20	14.2700	14.5500	13.9200	14.0600	-0.986%	7,727,783	-19.203%
2026-03-19	14.4100	14.5600	13.8200	14.2000	-2.136%	3,429,684	-20.000%
2026-03-18	14.3400	14.7191	14.0200	14.5100	+0.138%	2,804,967	-21.709%
2026-03-17	14.9500	15.0000	14.3950	14.4900	-1.962%	2,058,601	-21.601%
2026-03-16	14.8500	15.0500	14.7600	14.7800	+0.681%	2,955,007	-23.139%
2026-03-13	14.8300	15.0000	14.5950	14.6800	-0.407%	2,037,828	-22.616%
2026-03-12	14.5000	14.8900	14.4300	14.7400	+0.136%	2,465,775	-22.931%
2026-03-11	14.7200	14.7900	14.5300	14.7200	-0.339%	2,819,618	-22.826%
2026-03-10	14.9300	14.9892	14.7200	14.7700	-2.508%	2,142,061	-23.087%
2026-03-09	14.7200	15.2300	14.2850	15.1500	+1.542%	2,744,649	-25.017%
2026-03-06	15.4300	15.4800	14.6200	14.9200	-4.051%	2,597,413	-23.861%
2026-03-05	15.8900	16.0000	15.4150	15.5500	-3.536%	1,754,635	-26.945%
2026-03-04	16.2400	16.3295	15.9700	16.1200	+0.249%	1,800,211	-29.529%
2026-03-03	15.7400	16.2750	15.3700	16.0800	+0.563%	2,533,334	-29.353%
2026-03-02	15.5250	16.8300	15.5250	15.9900	+3.228%	4,680,253	-28.956%
2026-02-27	15.3500	15.6600	15.3300	15.4900	-0.065%	4,065,112	-26.662%
2026-02-26	15.8300	15.9150	15.1700	15.5000	-1.774%	3,418,584	-26.710%
2026-02-25	15.7600	15.8650	15.4200	15.7800	+0.638%	1,532,945	-28.010%
2026-02-24	15.5000	15.7100	15.3200	15.6800	+1.554%	2,925,620	-27.551%
2026-02-23	15.8000	15.8900	15.3000	15.4400	-2.648%	2,257,398	-26.425%
2026-02-20	15.8200	16.1000	15.7100	15.8600	+0.507%	2,452,842	-28.373%
2026-02-19	16.0500	16.2000	15.7000	15.7800	-1.682%	1,900,101	-28.010%
2026-02-18	16.3700	16.4900	16.0300	16.0500	-2.372%	2,053,077	-29.221%
2026-02-17	16.9100	16.9900	16.4400	16.4400	-2.259%	1,699,862	-30.900%
2026-02-13	16.2500	16.9850	16.2350	16.8200	+3.190%	3,341,180	-32.461%
2026-02-12	16.7300	16.8234	15.9500	16.3000	-1.748%	3,654,839	-30.307%
2026-02-11	16.7500	16.9500	16.5650	16.5900	-0.659%	2,449,094	-31.525%
2026-02-10	16.9400	17.0544	16.6550	16.7000	-0.595%	3,181,433	-31.976%
2026-02-09	16.9800	17.0750	16.7700	16.8000	-1.639%	1,956,015	-32.381%
2026-02-06	17.0000	17.3750	16.9450	17.0800	+0.530%	4,033,554	-33.489%
2026-02-05	16.2700	17.0850	16.2700	16.9900	+3.157%	3,596,649	-33.137%
2026-02-04	16.0000	16.5000	15.9500	16.4700	+3.715%	3,364,603	-31.026%
2026-02-03	15.4500	16.0000	15.1400	15.8800	+4.542%	3,273,272	-28.463%
2026-02-02	15.3300	15.4989	15.1450	15.1900	-0.849%	1,985,586	-25.214%
2026-01-30	15.7600	15.9300	15.2500	15.3200	-3.466%	3,531,986	-25.849%
2026-01-29	15.9800	16.6700	15.7600	15.8700	+0.443%	3,484,937	-28.418%
2026-01-28	15.3700	15.8100	15.2700	15.8000	+2.597%	3,018,709	-28.101%
2026-01-27	15.0100	15.4800	14.9800	15.4000	+2.462%	1,780,574	-26.234%
2026-01-26	15.0700	15.6700	14.9000	15.0300	+1.967%	2,802,831	-24.418%
2026-01-23	14.9200	15.1350	14.6700	14.7400	-1.929%	3,826,709	-22.931%
2026-01-22	14.7200	15.2550	14.5300	15.0300	+2.106%	4,515,096	-24.418%
2026-01-21	14.1600	14.8250	14.1600	14.7200	+4.471%	3,224,556	-22.826%
2026-01-20	13.9750	14.4500	13.7400	14.0900	-2.491%	3,204,495	-19.375%
2026-01-16	14.2600	14.7150	14.0000	14.4500	+1.190%	3,228,358	-21.384%
2026-01-15	14.0400	14.4955	14.0400	14.2800	+1.782%	3,854,827	-20.448%
2026-01-14	13.7900	14.1700	13.6850	14.0300	+1.888%	4,217,211	-19.031%
2026-01-13	14.4400	14.5995	13.6900	13.7700	-3.774%	3,003,485	-17.502%
2026-01-12	14.7200	14.9400	14.1400	14.3100	-3.114%	4,127,398	-20.615%
2026-01-09	13.6600	15.0455	13.6400	14.7700	+8.126%	5,183,459	-23.087%
2026-01-08	13.3300	13.7800	13.2700	13.6600	+2.016%	3,439,452	-16.837%
2026-01-07	13.7600	13.9143	13.3600	13.3900	-2.476%	2,750,488	-15.161%
2026-01-06	12.6900	13.7500	12.6700	13.7300	+8.366%	6,212,873	-17.261%
2026-01-05	12.5700	12.6889	12.3000	12.6700	+0.317%	3,577,726	-10.339%
2026-01-02	12.3800	12.6300	12.2100	12.6300	+2.683%	2,376,997	-10.055%
2025-12-31	12.6200	12.6450	12.2700	12.3000	-2.458%	4,970,188	-7.642%
2025-12-30	12.5000	12.6900	12.4200	12.6100	+0.799%	3,004,889	-9.913%
2025-12-29	12.1800	12.7250	12.1500	12.5100	+3.218%	4,437,736	-9.193%
2025-12-26	11.9000	12.1900	11.8000	12.1200	+1.763%	3,680,540	-6.271%
2025-12-24	11.7400	11.9800	11.6650	11.9100	+1.448%	2,289,431	-4.618%
2025-12-23	11.6800	11.8350	11.5600	11.7400	-0.085%	4,057,371	-3.237%
2025-12-22	11.4500	11.7600	11.2200	11.7500	+2.890%	5,993,889	-3.319%
2025-12-19	12.1200	12.1507	11.4100	11.4200	-6.240%	34,134,242	-0.525%
2025-12-18	12.0200	12.2900	11.9500	12.1800	+1.754%	4,927,795	-6.732%
2025-12-17	11.7800	12.0000	11.7117	11.9700	+1.355%	3,094,126	-5.096%
2025-12-16	11.8900	11.9200	11.7550	11.8100	-0.589%	2,828,532	-3.810%
2025-12-15	11.6900	11.9800	11.6000	11.8800	+2.150%	4,348,917	-4.377%
2025-12-12	11.6800	11.8050	11.5550	11.6300	-0.172%	2,915,535	-2.322%
2025-12-11	12.0200	12.0800	11.5750	11.6500	-2.917%	4,196,459	-2.489%
2025-12-10	11.9800	12.1200	11.7700	12.0000	0.000%	5,760,867	-5.333%
2025-12-09	11.9600	12.2099	11.6500	12.0000	+0.840%	5,906,999	-5.333%
2025-12-08	11.9500	12.6900	11.7500	11.9000	+5.778%	13,293,878	-4.538%
2025-12-05	11.2200	11.3500	11.1600	11.2500	-0.266%	1,652,137	+0.978%
2025-12-04	11.0700	11.7950	11.0700	11.2800	+0.985%	4,607,713	+0.709%
2025-12-03	11.1200	11.2000	10.9850	11.1700	+0.179%	1,500,665	+1.701%
2025-12-02	11.3900	11.3900	11.1500	11.1500	-1.502%	2,399,677	+1.883%
2025-12-01	11.6500	11.7400	11.3000	11.3200	-3.741%	1,575,175	+0.353%
2025-11-28	11.8700	11.9100	11.7300	11.7600	-0.254%	839,917	-3.401%
2025-11-26	11.7100	11.8200	11.6900	11.7900	+0.512%	3,313,305	-3.647%
2025-11-25	11.5300	11.8800	11.5200	11.7300	+2.178%	4,015,979	-3.154%
2025-11-24	11.5200	11.5500	11.4150	11.4800	-0.347%	1,811,096	-1.045%
2025-11-21	11.4400	11.6500	11.3000	11.5200	+1.319%	1,490,632	-1.389%
2025-11-20	11.2400	11.4950	11.2300	11.3700	+1.882%	2,264,155	-0.088%
2025-11-19	11.4100	11.4500	11.0850	11.1600	-2.105%	1,783,832	+1.792%
2025-11-18	11.6400	11.7000	11.3600	11.4000	-2.314%	1,261,656	-0.351%
2025-11-17	11.7000	11.7800	11.5100	11.6700	+0.172%	1,538,963	-2.656%
2025-11-14	11.5500	11.6500	11.3150	11.6500	0.000%	1,531,717	-2.489%
2025-11-13	11.5600	11.7000	11.5300	11.6500	+0.779%	1,612,110	-2.489%
2025-11-12	11.3900	11.6050	11.3400	11.5600	+0.609%	1,307,020	-1.730%
2025-11-11	11.2700	11.5850	11.1700	11.4900	+2.589%	2,099,234	-1.131%
2025-11-10	11.4700	11.5200	10.8200	11.2000	-3.198%	3,343,157	+1.429%
2025-11-07	11.5500	11.6200	11.3850	11.5700	-0.173%	2,087,727	-1.815%
2025-11-06	11.6000	11.7700	11.5900	11.5900	-0.258%	1,414,273	-1.984%
2025-11-05	11.6600	11.7700	11.5850	11.6200	+0.172%	1,704,538	-2.238%
2025-11-04	11.4500	11.6400	11.4380	11.6000	+0.259%	1,708,852	-2.069%
2025-11-03	11.5700	11.6150	11.3250	11.5700	-0.430%	1,684,778	-1.815%
2025-10-31	11.5000	11.7050	11.4100	11.6200	+0.345%	2,090,899	-2.238%
2025-10-30	11.5600	11.6600	11.4950	11.5800	+0.260%	1,268,203	-1.900%
2025-10-29	11.9000	12.0850	11.4600	11.5500	-3.428%	1,857,408	-1.645%
2025-10-28	12.1000	12.1450	11.8600	11.9600	-0.664%	1,625,183	-5.017%
2025-10-27	11.8600	12.0600	11.8500	12.0400	+1.518%	1,473,668	-5.648%
2025-10-24	11.7500	11.8900	11.6316	11.8600	+1.803%	1,225,541	-4.216%
2025-10-23	11.8600	11.8600	11.6050	11.6500	-1.271%	1,533,116	-2.489%
2025-10-22	11.8400	11.8900	11.6500	11.8000	-0.338%	1,396,844	-3.729%
2025-10-21	11.9100	11.9300	11.7100	11.8400	-0.838%	1,485,628	-4.054%
2025-10-20	11.3200	11.9600	11.3000	11.9400	+5.851%	1,699,630	-4.858%
2025-10-17	11.1950	11.3200	11.1350	11.2800	+0.089%	1,260,109	+0.709%
2025-10-16	11.3400	11.4400	11.1850	11.2700	-0.265%	1,433,010	+0.799%
2025-10-15	11.2300	11.4600	11.2000	11.3000	+0.534%	1,271,363	+0.531%
2025-10-14	11.0000	11.2600	10.9500	11.2400	+2.089%	1,532,806	+1.068%
2025-10-13	10.9200	11.0800	10.9000	11.0100	+1.102%	1,245,637	+3.179%
2025-10-10	11.0600	11.1230	10.7900	10.8900	-1.269%	1,797,105	+4.316%
2025-10-09	11.1300	11.2400	11.0000	11.0300	-0.631%	1,392,836	+2.992%
2025-10-08	11.4200	11.4200	11.0700	11.1000	-1.943%	1,777,402	+2.342%
2025-10-07	11.3000	11.4600	11.2300	11.3200	+0.712%	1,812,974	+0.353%
2025-10-06	11.1900	11.3000	11.1400	11.2400	+0.717%	1,458,584	+1.068%
2025-10-03	11.1900	11.2700	11.1300	11.1600	+0.450%	1,046,583	+1.792%
2025-10-02	11.0100	11.1250	10.9225	11.1100	+0.817%	1,775,894	+2.250%
2025-10-01	11.0700	11.2600	11.0000	11.0200	-0.181%	2,357,037	+3.085%
2025-09-30	11.0600	11.1389	10.9750	11.0400	-0.090%	2,334,871	+2.899%
2025-09-29	11.1700	11.1850	11.0211	11.0500	-0.986%	1,561,012	+2.805%
2025-09-26	11.1900	11.2600	11.1200	11.1600	+0.270%	1,363,605	+1.792%
2025-09-25	11.3000	11.3600	11.0900	11.1300	-1.852%	1,339,439	+2.066%
2025-09-24	11.4200	11.4650	11.3100	11.3400	-1.305%	1,346,039	+0.176%
2025-09-23	11.4900	11.6400	11.3900	11.4900	-0.260%	1,688,743	-1.131%
2025-09-22	11.8200	11.8200	11.5000	11.5200	-2.456%	2,173,919	-1.389%
2025-09-19	12.2300	12.2416	11.7800	11.8100	-3.038%	2,916,208	-3.810%
2025-09-18	12.1100	12.2500	12.0400	12.1800	+0.495%	1,494,506	-6.732%
2025-09-17	12.1800	12.3000	12.0650	12.1200	+0.248%	2,061,197	-6.271%
2025-09-16	12.2000	12.2300	12.0600	12.0900	-0.739%	1,292,533	-6.038%
2025-09-15	12.1700	12.2050	12.0800	12.1800	+0.661%	1,247,687	-6.732%
2025-09-12	12.1200	12.1450	12.0100	12.1000	-0.329%	1,116,966	-6.116%
2025-09-11	12.0400	12.2000	12.0300	12.1400	+0.914%	1,145,642	-6.425%
2025-09-10	11.8000	12.0700	11.8000	12.0300	+1.519%	1,827,940	-5.569%
2025-09-09	11.8300	12.1050	11.7400	11.8500	-0.253%	1,964,536	-4.135%
2025-09-08	12.3000	12.3444	11.8412	11.8800	-3.493%	2,523,975	-4.377%
2025-09-05	12.3900	12.4400	12.2200	12.3100	-0.485%	1,427,313	-7.717%
2025-09-04	12.5000	12.5000	12.2650	12.3700	-0.483%	1,649,929	-8.165%
2025-09-03	12.2500	12.5050	12.2250	12.4300	+1.387%	2,246,288	-8.608%
2025-09-02	12.8200	12.8400	12.0750	12.2600	-5.401%	4,130,312	-7.341%
2025-08-29	12.9400	13.4100	12.8650	12.9600	+0.543%	4,753,148	-12.346%
2025-08-28	12.6800	12.9000	12.5150	12.8900	+2.220%	3,153,000	-11.870%
2025-08-27	12.2000	12.6500	12.2000	12.6100	+3.361%	2,146,208	-9.913%
2025-08-26	12.2500	12.3700	12.1600	12.2000	-0.570%	2,168,358	-6.885%
2025-08-25	12.1500	12.4450	12.1200	12.2700	+0.574%	1,939,852	-7.416%
2025-08-22	11.7500	12.2250	11.7200	12.2000	+4.811%	2,886,186	-6.885%
2025-08-21	11.6600	11.7400	11.5701	11.6400	-0.428%	1,608,624	-2.405%
2025-08-20	11.5200	11.7300	11.4900	11.6900	+2.096%	2,029,495	-2.823%
2025-08-19	11.4500	11.5616	11.3900	11.4500	0.000%	1,199,113	-0.786%
2025-08-18	11.4300	11.4900	11.3300	11.4500	+0.439%	1,634,958	-0.786%
2025-08-15	11.3600	11.4500	11.1950	11.4000	+0.264%	2,102,374	-0.351%
2025-08-14	11.3600	11.4800	11.2650	11.3700	-0.263%	1,375,902	-0.088%
2025-08-13	11.5000	11.5600	11.3300	11.4000	-0.697%	1,875,149	-0.351%
2025-08-12	11.3400	11.4900	11.2300	11.4800	+2.775%	2,430,988	-1.045%
2025-08-11	10.8700	11.3700	10.7700	11.1700	+3.522%	2,807,242	+1.701%
2025-08-08	11.0700	11.1600	10.5950	10.7900	-2.264%	3,012,501	+5.283%
2025-08-07	11.1000	11.2250	10.9950	11.0400	-0.090%	1,494,442	+2.899%
2025-08-06	11.1000	11.1400	11.0000	11.0500	-0.271%	1,264,720	+2.805%
2025-08-05	10.9200	11.1200	10.8700	11.0800	+1.465%	2,852,845	+2.527%
2025-08-04	10.7600	10.9450	10.7500	10.9200	+1.771%	1,356,485	+4.029%
2025-08-01	10.7400	10.8100	10.6400	10.7300	+0.093%	1,383,442	+5.871%
2025-07-31	10.8200	10.8200	10.6600	10.7200	-1.016%	1,943,961	+5.970%
2025-07-30	10.8200	10.9850	10.7700	10.8300	+0.838%	1,563,901	+4.894%
2025-07-29	10.7200	10.7700	10.5700	10.7400	+0.468%	1,337,100	+5.773%
2025-07-28	10.8100	10.8100	10.6550	10.6900	-1.475%	1,243,387	+6.268%
2025-07-25	10.8000	10.8800	10.7400	10.8500	+0.649%	1,348,517	+4.700%
2025-07-24	10.7700	10.8452	10.6900	10.7800	-0.737%	1,563,263	+5.380%
2025-07-23	10.9300	10.9800	10.7999	10.8600	+0.370%	1,122,248	+4.604%
2025-07-22	10.9400	11.0800	10.8200	10.8200	-0.734%	1,873,886	+4.991%
2025-07-21	10.7900	11.1100	10.7500	10.9000	+1.490%	1,972,586	+4.220%
2025-07-18	10.7050	10.8052	10.5363	10.7400	+0.750%	1,664,716	+5.773%
2025-07-17	10.6700	10.7790	10.6000	10.6600	-0.281%	1,314,997	+6.567%
2025-07-16	10.5700	10.7500	10.4761	10.6900	+2.199%	1,944,447	+6.268%
2025-07-15	10.6400	10.7600	10.4500	10.4600	-1.507%	1,445,729	+8.604%
2025-07-14	10.5500	10.8000	10.5300	10.6200	+0.473%	1,268,477	+6.968%
2025-07-11	10.6000	10.6800	10.4900	10.5700	-0.751%	1,633,738	+7.474%
2025-07-10	10.6400	10.8450	10.5500	10.6500	-0.653%	1,982,519	+6.667%
2025-07-09	10.8000	10.8250	10.6500	10.7200	-0.833%	1,394,256	+5.970%
2025-07-08	10.7600	10.9950	10.6800	10.8100	+0.465%	1,739,011	+5.088%
2025-07-07	10.9100	11.0550	10.7200	10.7600	-2.004%	1,613,574	+5.576%
2025-07-03	10.9100	11.0300	10.8650	10.9800	+1.667%	1,130,237	+3.461%
2025-07-02	11.1700	11.2250	10.7750	10.8000	-3.312%	2,483,805	+5.185%
2025-07-01	10.6000	11.1950	10.5150	11.1700	+5.080%	3,712,325	+1.701%
2025-06-30	10.6100	10.8250	10.5250	10.6300	-0.188%	2,155,460	+6.867%
2025-06-27	10.5100	10.7900	10.4900	10.6500	+1.140%	3,401,287	+6.667%
2025-06-26	10.5000	10.5500	10.3750	10.5300	+0.862%	1,310,599	+7.882%
2025-06-25	10.7300	10.7800	10.3950	10.4400	-3.333%	1,937,841	+8.812%
2025-06-24	10.8100	11.0600	10.7400	10.8000	+0.093%	1,752,185	+5.185%
2025-06-23	10.3700	10.7900	10.3650	10.7900	+3.950%	2,214,335	+5.283%
2025-06-20	10.3800	10.4400	10.3000	10.3800	+0.387%	1,872,455	+9.441%
2025-06-18	10.2500	10.3600	10.2000	10.3400	+0.878%	1,255,793	+9.865%
2025-06-17	10.2800	10.4200	10.2350	10.2500	-1.062%	1,376,796	+10.829%
2025-06-16	10.6000	10.6000	10.3100	10.3600	-1.239%	1,326,401	+9.653%
2025-06-13	10.5800	10.6700	10.4600	10.4900	-1.687%	1,080,383	+8.294%
2025-06-12	10.6400	10.7900	10.6000	10.6700	-1.020%	942,656	+6.467%
2025-06-11	10.6400	10.8100	10.5400	10.7800	+1.794%	1,600,052	+5.380%
2025-06-10	10.4600	10.5900	10.4050	10.5900	+1.631%	1,229,470	+7.271%
2025-06-09	10.4500	10.5700	10.4100	10.4200	-0.382%	1,263,493	+9.021%
2025-06-06	10.5600	10.5600	10.4100	10.4600	-0.096%	1,194,131	+8.604%
2025-06-05	10.2600	10.5550	10.2200	10.4700	+2.647%	2,161,663	+8.500%
2025-06-04	10.7100	10.7200	10.1500	10.2000	-5.116%	3,040,970	+11.373%
2025-06-03	10.7500	10.8000	10.6600	10.7500	+0.186%	1,332,890	+5.674%
2025-06-02	10.6200	10.7950	10.5700	10.7300	+0.468%	1,438,429	+5.871%
2025-05-30	10.8100	10.8150	10.6300	10.6800	-1.748%	2,076,553	+6.367%
2025-05-29	10.7500	10.9700	10.7000	10.8700	+1.022%	1,440,492	+4.508%
2025-05-28	10.8500	11.1500	10.7250	10.7600	-1.012%	2,144,097	+5.576%
2025-05-27	10.7900	11.0200	10.6200	10.8700	+2.451%	1,739,737	+4.508%
2025-05-23	10.5200	10.6600	10.4750	10.6100	+0.569%	1,048,125	+7.069%
2025-05-22	10.5300	10.6098	10.4550	10.5500	-0.378%	1,334,966	+7.678%
2025-05-21	10.6700	10.7800	10.5335	10.5900	-2.126%	1,324,323	+7.271%
2025-05-20	10.6800	10.8300	10.6300	10.8200	+1.216%	1,332,225	+4.991%
2025-05-19	10.5400	10.7200	10.5400	10.6900	+0.659%	1,384,124	+6.268%
2025-05-16	10.5400	10.6500	10.4800	10.6200	+0.283%	2,321,266	+6.968%
2025-05-15	10.3300	10.6400	10.1400	10.5900	+2.517%	2,504,859	+7.271%
2025-05-14	10.8700	10.9200	10.3200	10.3300	-5.489%	3,434,714	+9.971%
2025-05-13	10.7800	10.9900	10.6784	10.9300	+2.245%	1,836,224	+3.934%
2025-05-12	10.6900	11.0400	10.5200	10.6900	+1.907%	3,129,633	+6.268%
2025-05-09	10.3700	10.5800	10.3000	10.4900	+0.672%	1,961,533	+8.294%
2025-05-08	10.4700	10.5300	10.3150	10.4200	+0.289%	1,737,747	+9.021%
2025-05-07	10.4000	10.5200	10.3100	10.3900	+0.484%	1,356,862	+9.336%
2025-05-06	10.3000	10.4800	10.2606	10.3400	0.000%	1,339,981	+9.865%
2025-05-05	10.2000	10.5500	10.1700	10.3400	+1.273%	1,545,434	+9.865%
2025-05-02	10.2500	10.3100	10.1400	10.2100	-0.196%	1,317,602	+11.263%
2025-05-01	10.4400	10.5800	10.1900	10.2300	-2.571%	1,954,450	+11.046%
2025-04-30	10.3200	10.5500	10.0800	10.5000	0.000%	1,952,386	+8.190%
2025-04-29	10.2000	10.5200	10.1600	10.5000	+2.840%	1,453,135	+8.190%
2025-04-28	10.0600	10.2100	10.0300	10.2100	+1.491%	1,356,254	+11.263%
2025-04-25	10.3400	10.3400	10.0300	10.0600	-2.896%	1,634,404	+12.922%
2025-04-24	10.3300	10.4400	10.2600	10.3600	+0.485%	1,071,748	+9.653%
2025-04-23	10.5600	10.6400	10.2300	10.3100	-1.434%	1,281,800	+10.184%
2025-04-22	10.3700	10.5550	10.2550	10.4600	+2.049%	1,217,280	+8.604%
2025-04-21	10.3400	10.5000	10.1400	10.2500	-1.914%	1,262,035	+10.829%
2025-04-17	10.3100	10.6500	10.2800	10.4500	+0.966%	1,822,027	+8.708%
2025-04-16	10.4200	10.4800	10.2650	10.3500	-0.289%	1,685,470	+9.758%
2025-04-15	10.0300	10.5200	9.9400	10.3800	+3.284%	2,558,455	+9.441%
2025-04-14	9.7700	10.0800	9.7300	10.0500	+3.930%	1,901,952	+13.035%
2025-04-11	9.4200	9.7200	9.2700	9.6700	+2.545%	1,540,689	+17.477%
2025-04-10	9.5400	9.6000	9.1640	9.4300	-3.480%	3,183,951	+20.467%
2025-04-09	9.2100	9.9462	9.0600	9.7700	+4.380%	3,153,735	+16.274%
2025-04-08	9.8800	9.9450	9.2250	9.3600	-3.704%	3,378,934	+21.368%
2025-04-07	9.5700	10.2250	9.2900	9.7200	-2.508%	3,240,655	+16.872%
2025-04-04	10.2000	10.2500	9.7150	9.9700	-3.950%	2,843,269	+13.942%
2025-04-03	10.8600	10.9000	10.3800	10.3800	-4.945%	2,412,058	+9.441%
2025-04-02	10.9000	11.0050	10.8300	10.9200	-0.365%	1,912,301	+4.029%
2025-04-01	10.9700	11.1058	10.7900	10.9600	+0.091%	1,776,717	+3.650%
2025-03-31	11.0000	11.1200	10.8100	10.9500	-1.529%	2,365,054	+3.744%
2025-03-28	11.2000	11.5400	10.9700	11.1200	-0.448%	3,360,609	+2.158%
2025-03-27	10.9600	11.1900	10.9300	11.1700	+2.196%	1,669,838	+1.701%
2025-03-26	10.8000	11.0400	10.7800	10.9300	+0.923%	1,304,196	+3.934%
2025-03-25	11.1000	11.1900	10.7750	10.8300	-2.520%	2,319,207	+4.894%
2025-03-24	11.0300	11.2900	10.9500	11.1100	+1.461%	2,016,901	+2.250%
2025-03-21	10.9400	11.1800	10.8750	10.9500	-1.173%	3,280,768	+3.744%
2025-03-20	10.9500	11.3700	10.9500	11.0800	+1.003%	1,928,905	+2.527%
2025-03-19	10.9500	11.0500	10.8100	10.9700	-0.363%	1,665,736	+3.555%
2025-03-18	11.1100	11.3100	10.9800	11.0100	-1.344%	1,679,880	+3.179%
2025-03-17	11.2500	11.4500	11.1400	11.1600	-0.712%	1,915,362	+1.792%
2025-03-14	10.9000	11.2600	10.8200	11.2400	+3.119%	1,804,158	+1.068%
2025-03-13	11.0000	11.1960	10.7901	10.9000	0.000%	1,761,157	+4.220%
2025-03-12	11.0700	11.2000	10.7200	10.9000	-2.417%	2,485,856	+4.220%
2025-03-11	11.2500	11.3100	10.9301	11.1700	-0.711%	2,493,996	+1.701%
2025-03-10	11.4400	11.5814	11.0500	11.2500	-1.832%	3,107,688	+0.978%
2025-03-07	11.0000	11.9900	10.8950	11.4600	+10.192%	7,905,939	-0.873%
2025-03-06	10.3900	10.5850	10.2500	10.4000	-0.574%	2,239,951	+9.231%