Dark

HII
Huntington Ingalls Industries, Inc.
stock NYSE

At Close

Sep 25, 2025 3:59:46 PM EDT

271.10USD-2.310%(-6.41)695,022

271.65Bid 272.23Ask 0.58Spread

Pre-market

0.00USD-100.000%(-277.51)0

After-hours

Sep 25, 2025 4:19:30 PM EDT

270.00USD-0.405%(-1.10)3,234

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-25	279.0600	280.7400	270.2000	271.1000	-2.310%	695,022	0.000%
2025-09-24	276.5200	280.9700	276.4100	277.5100	+0.543%	600,774	-2.310%
2025-09-23	277.0000	280.7999	275.0100	276.0100	-0.054%	427,286	-1.779%
2025-09-22	273.8800	276.8600	273.6800	276.1600	+0.374%	497,102	-1.832%
2025-09-19	276.0600	277.0000	271.3500	275.1300	+0.160%	1,344,090	-1.465%
2025-09-18	272.2000	275.9000	270.6800	274.6900	+0.818%	454,729	-1.307%
2025-09-17	272.8600	274.8650	271.4250	272.4600	-0.267%	353,738	-0.499%
2025-09-16	274.2900	276.9100	270.2900	273.1900	+0.062%	609,440	-0.765%
2025-09-15	273.1300	276.5900	270.8100	273.0200	-0.615%	504,624	-0.703%
2025-09-12	277.5100	277.7350	274.0550	274.7100	-0.493%	217,121	-1.314%
2025-09-11	272.1900	276.9300	272.1900	276.0700	+1.522%	295,167	-1.800%
2025-09-10	267.5200	273.7125	267.1800	271.9300	+1.820%	408,576	-0.305%
2025-09-09	269.3000	269.7150	264.0000	267.0700	-1.063%	431,953	+1.509%
2025-09-08	270.8700	271.0225	265.4350	269.9400	-0.439%	399,657	+0.430%
2025-09-05	270.1400	271.3250	266.0000	271.1300	+0.426%	362,738	-0.011%
2025-09-04	268.5000	270.5300	267.1701	269.9800	+0.241%	385,876	+0.415%
2025-09-03	270.2900	270.3200	266.6000	269.3300	-0.141%	456,356	+0.657%
2025-09-02	269.6400	272.2600	267.5100	269.7100	-0.399%	453,578	+0.515%
2025-08-29	274.6900	276.1889	270.3700	270.7900	-1.627%	363,983	+0.114%
2025-08-28	276.4000	277.3100	273.0400	275.2700	-0.405%	448,136	-1.515%
2025-08-27	271.5600	276.9100	271.3086	276.3900	+1.711%	393,304	-1.914%
2025-08-26	270.1000	273.7000	269.1350	271.7400	+0.377%	432,758	-0.236%
2025-08-25	270.5300	271.6300	269.7300	270.7200	+0.274%	342,616	+0.140%
2025-08-22	267.9600	271.6250	267.9600	269.9800	+1.313%	358,981	+0.415%
2025-08-21	266.5200	267.5350	264.5500	266.4800	-0.228%	242,272	+1.734%
2025-08-20	265.0000	267.9300	262.6600	267.0900	+0.637%	433,457	+1.501%
2025-08-19	265.9600	267.8600	263.0900	265.4000	-0.822%	629,432	+2.148%
2025-08-18	266.8600	269.6200	266.0200	267.6000	+0.507%	328,140	+1.308%
2025-08-15	266.4400	267.0000	265.3300	266.2500	-0.452%	346,614	+1.822%
2025-08-14	269.0600	271.6700	267.1400	267.4600	-0.731%	236,920	+1.361%
2025-08-13	269.8500	271.4700	265.7100	269.4300	+0.534%	337,768	+0.620%
2025-08-12	266.2200	268.4299	264.7900	268.0000	+0.506%	351,383	+1.157%
2025-08-11	263.7400	270.0050	263.7400	266.6500	+0.740%	391,285	+1.669%
2025-08-08	267.5900	271.9999	264.0900	264.6900	-0.661%	469,116	+2.422%
2025-08-07	268.4150	268.4150	259.0000	266.4500	-0.389%	476,195	+1.745%
2025-08-06	272.0000	272.9260	267.0900	267.4900	-1.266%	403,456	+1.350%
2025-08-05	265.3700	271.4800	264.5377	270.9200	+1.976%	591,188	+0.066%
2025-08-04	270.3700	273.0200	264.8100	265.6700	-1.542%	417,624	+2.044%
2025-08-01	276.8700	278.8600	267.3500	269.8300	-3.238%	770,095	+0.471%
2025-07-31	278.6700	293.1400	277.5739	278.8600	+7.868%	2,039,009	-2.783%
2025-07-30	261.1900	262.0000	256.4500	258.5200	-0.889%	540,357	+4.866%
2025-07-29	264.0200	264.2300	260.0300	260.8400	-0.629%	281,021	+3.933%
2025-07-28	265.0000	265.1950	261.0000	262.4900	-0.880%	315,614	+3.280%
2025-07-25	263.0900	265.8200	261.4500	264.8200	+0.566%	327,592	+2.371%
2025-07-24	264.7200	268.0000	262.7500	263.3300	-0.840%	371,758	+2.951%
2025-07-23	257.1700	265.6000	257.1700	265.5600	+4.568%	587,253	+2.086%
2025-07-22	250.9100	255.4300	250.9100	253.9600	+0.407%	365,207	+6.749%
2025-07-21	255.5000	255.5000	252.1000	252.9300	-0.613%	334,217	+7.184%
2025-07-18	255.0200	257.6100	251.8400	254.4900	-0.337%	542,989	+6.527%
2025-07-17	254.0000	256.1700	253.5900	255.3500	+0.603%	322,823	+6.168%
2025-07-16	253.8300	255.7800	251.0200	253.8200	+0.055%	416,140	+6.808%
2025-07-15	257.5200	259.5300	253.2100	253.6800	-1.865%	340,635	+6.867%
2025-07-14	257.5000	259.6000	254.9800	258.5000	+0.124%	374,686	+4.874%
2025-07-11	257.1850	259.1250	253.8700	258.1800	+0.027%	367,526	+5.004%
2025-07-10	251.5800	258.4500	250.0000	258.1100	+3.692%	657,065	+5.033%
2025-07-09	248.8600	250.1950	247.0100	248.9200	+0.391%	290,347	+8.910%
2025-07-08	252.6700	252.8450	246.3400	247.9500	-2.201%	560,252	+9.337%
2025-07-07	253.6400	256.6178	252.3700	253.5300	+0.575%	403,229	+6.930%
2025-07-03	248.2700	253.0800	247.6400	252.0800	+0.772%	304,186	+7.545%
2025-07-02	244.6100	250.5700	242.6200	250.1500	+1.559%	446,118	+8.375%
2025-07-01	239.6800	247.7500	239.5500	246.3100	+2.009%	521,514	+10.065%
2025-06-30	239.2100	242.0400	237.1650	241.4600	+1.177%	315,932	+12.275%
2025-06-27	238.3200	239.4900	236.6550	238.6500	-0.492%	515,997	+13.597%
2025-06-26	236.7300	241.8600	236.1900	239.8300	+2.003%	292,808	+13.038%
2025-06-25	231.4400	236.0800	228.6901	235.1200	+1.507%	612,971	+15.303%
2025-06-24	233.8200	234.2500	229.7200	231.6300	-2.307%	379,798	+17.040%
2025-06-23	235.8100	239.6800	235.2100	237.1000	+1.091%	495,988	+14.340%
2025-06-20	234.8000	235.7800	230.7200	234.5400	+0.141%	1,555,744	+15.588%
2025-06-18	236.4350	239.2900	233.1300	234.2100	+0.056%	524,350	+15.751%
2025-06-17	230.0000	234.4700	227.0000	234.0800	+2.102%	544,800	+15.815%
2025-06-16	234.7400	234.7400	226.7500	229.2600	-1.491%	546,661	+18.250%
2025-06-13	233.1500	235.8900	230.0000	232.7300	+1.576%	455,851	+16.487%
2025-06-12	224.8100	229.3000	223.4900	229.1200	+1.313%	329,239	+18.322%
2025-06-11	222.7700	226.2800	215.0450	226.1500	+1.276%	548,169	+19.876%
2025-06-10	227.5300	227.6300	222.3159	223.3000	-2.091%	443,430	+21.406%
2025-06-09	227.0100	229.1000	224.1800	228.0700	+0.698%	483,389	+18.867%
2025-06-06	225.9800	228.0300	225.0000	226.4900	+0.761%	312,982	+19.696%
2025-06-05	225.4600	225.8900	222.7600	224.7800	-0.004%	484,341	+20.607%
2025-06-04	228.9900	228.9900	224.7500	224.7900	-1.391%	463,467	+20.601%
2025-06-03	224.1900	229.0300	222.1800	227.9600	+2.316%	491,599	+18.924%
2025-06-02	222.9000	223.5100	219.9300	222.8000	-0.117%	446,351	+21.679%
2025-05-30	221.7400	223.9541	219.8200	223.0600	-0.277%	590,940	+21.537%
2025-05-29	224.5100	225.1400	222.2100	223.6800	-0.851%	1,057,972	+21.200%
2025-05-28	228.6500	229.2400	225.2500	225.6000	-0.983%	315,844	+20.168%
2025-05-27	227.0000	228.0200	224.9500	227.8400	+1.379%	366,230	+18.987%
2025-05-23	222.2000	225.6300	221.3500	224.7400	+0.111%	256,873	+20.628%
2025-05-22	222.5500	226.1100	220.7400	224.4900	+0.497%	551,601	+20.763%
2025-05-21	228.0100	228.0100	222.8700	223.3800	-2.035%	453,286	+21.363%
2025-05-20	228.4300	230.0000	226.7100	228.0200	-0.580%	420,442	+18.893%
2025-05-19	229.5500	232.2700	227.7500	229.3500	-0.304%	518,393	+18.204%
2025-05-16	229.0100	230.4400	227.0215	230.0500	+0.828%	311,397	+17.844%
2025-05-15	227.3600	229.0400	224.3160	228.1600	+2.263%	385,745	+18.820%
2025-05-14	225.4300	225.6900	219.7119	223.1100	-1.161%	522,299	+21.510%
2025-05-13	229.3800	229.7250	224.7300	225.7300	-1.745%	479,292	+20.099%
2025-05-12	235.0000	235.5994	227.6800	229.7400	-0.816%	530,135	+18.003%
2025-05-09	235.0000	235.2699	230.2200	231.6300	-0.567%	329,322	+17.040%
2025-05-08	231.4800	234.6300	229.4900	232.9500	+1.190%	522,325	+16.377%
2025-05-07	231.6100	234.2205	230.1600	230.2100	-1.155%	429,008	+17.762%
2025-05-06	231.1500	233.7800	229.4500	232.9000	-0.120%	504,577	+16.402%
2025-05-05	231.6100	234.4300	228.9431	233.1800	+1.374%	604,241	+16.262%
2025-05-02	230.1700	232.8500	223.5200	230.0200	+1.117%	668,974	+17.859%
2025-05-01	237.8600	238.0000	222.0200	227.4800	-1.242%	1,063,413	+19.175%
2025-04-30	230.0200	230.9700	226.4030	230.3400	-0.013%	748,895	+17.696%
2025-04-29	227.0500	231.8400	227.0500	230.3700	+0.885%	504,010	+17.680%
2025-04-28	232.0000	232.3500	225.5300	228.3500	+1.017%	679,130	+18.721%
2025-04-25	222.3600	226.3900	222.3600	226.0500	+1.870%	570,330	+19.929%
2025-04-24	219.7700	222.2500	217.0100	221.9000	+1.822%	824,400	+22.172%
2025-04-23	219.0000	221.2450	215.4600	217.9300	+0.327%	793,437	+24.398%
2025-04-22	215.2300	219.6100	211.4900	217.2200	-0.294%	871,717	+24.804%
2025-04-21	218.3200	221.5400	215.3600	217.8600	-0.738%	478,148	+24.438%
2025-04-17	214.0500	220.3850	213.5800	219.4800	+1.800%	793,549	+23.519%
2025-04-16	216.2400	218.5100	213.6500	215.6000	-1.092%	614,886	+25.742%
2025-04-15	218.6600	221.5123	217.4100	217.9800	-0.896%	722,789	+24.369%
2025-04-14	216.6900	221.4700	213.4100	219.9500	+1.951%	1,152,197	+23.255%
2025-04-11	208.6600	218.7800	207.3600	215.7400	+7.392%	1,474,113	+25.661%
2025-04-10	196.8550	203.7699	195.3200	200.8900	+0.405%	836,729	+34.949%
2025-04-09	182.8800	202.5400	182.7900	200.0800	+6.687%	1,009,101	+35.496%
2025-04-08	192.9900	195.6700	184.4600	187.5400	+2.308%	822,859	+44.556%
2025-04-07	181.2800	190.0950	177.4200	183.3100	-0.887%	826,364	+47.892%
2025-04-04	194.1400	195.9300	184.6000	184.9500	-7.163%	855,917	+46.580%
2025-04-03	202.5000	206.9300	197.2300	199.2200	-2.786%	690,687	+36.081%
2025-04-02	200.0000	205.4300	198.9500	204.9300	+1.350%	500,248	+32.289%
2025-04-01	204.4200	205.2936	200.8600	202.2000	-0.902%	549,872	+34.075%
2025-03-31	204.0100	206.6838	202.2850	204.0400	-0.623%	666,745	+32.866%
2025-03-28	202.8700	205.8250	202.8000	205.3200	+1.068%	560,259	+32.038%
2025-03-27	203.5700	204.8800	200.7500	203.1500	-0.059%	350,559	+33.448%
2025-03-26	206.3700	207.1500	202.4400	203.2700	-1.445%	430,595	+33.369%
2025-03-25	205.4900	207.6400	204.2050	206.2500	+0.175%	516,534	+31.442%
2025-03-24	202.2900	206.7300	201.2400	205.8900	+2.194%	517,548	+31.672%
2025-03-21	201.5200	203.5200	199.0100	201.4700	-0.119%	1,275,349	+34.561%
2025-03-20	206.2700	206.4050	200.7800	201.7100	-2.758%	641,414	+34.401%
2025-03-19	208.0900	211.2500	206.7100	207.4300	-0.547%	490,868	+30.695%
2025-03-18	206.4400	210.0000	204.4400	208.5700	+0.695%	651,816	+29.980%
2025-03-17	196.6100	208.8000	196.6100	207.1300	+5.592%	1,122,389	+30.884%
2025-03-14	196.4000	198.1800	194.8300	196.1600	+0.332%	754,634	+38.204%
2025-03-13	191.5700	198.1400	191.5700	195.5100	+1.972%	741,472	+38.663%
2025-03-12	194.3700	195.8500	188.0100	191.7300	-1.682%	489,232	+41.397%
2025-03-11	196.9000	196.9000	190.3500	195.0100	-1.025%	905,812	+39.019%
2025-03-10	193.3400	204.2700	193.1535	197.0300	+0.541%	941,779	+37.593%
2025-03-07	191.9100	197.8445	190.4900	195.9700	+1.052%	916,597	+38.338%
2025-03-06	191.9100	195.4200	187.3900	193.9300	+0.176%	1,165,737	+39.793%
2025-03-05	186.5000	195.2500	181.0050	193.5900	+12.356%	1,763,121	+40.038%
2025-03-04	170.0500	175.6500	167.7000	172.3000	-0.220%	907,717	+57.342%
2025-03-03	178.6300	178.9600	170.8600	172.6800	-1.652%	1,115,095	+56.996%
2025-02-28	173.1600	175.7500	171.5600	175.5800	+0.746%	2,332,763	+54.403%
2025-02-27	173.6200	175.8800	172.5750	174.2800	+0.629%	724,214	+55.554%
2025-02-26	175.7900	176.6350	172.0800	173.1900	-1.305%	709,446	+56.533%
2025-02-25	169.0000	175.9100	168.8300	175.4800	+3.951%	1,098,923	+54.491%
2025-02-24	171.6700	172.7300	168.7600	168.8100	-0.869%	704,204	+60.595%
2025-02-21	177.5300	178.2900	170.2000	170.2900	-4.272%	793,343	+59.199%
2025-02-20	174.3400	179.8900	173.7800	177.8900	+2.371%	893,069	+52.398%
2025-02-19	171.0000	174.5150	170.8400	173.7700	+2.392%	1,012,161	+56.011%
2025-02-18	165.0000	171.4600	164.6850	169.7100	+5.233%	1,153,547	+59.743%
2025-02-14	161.9800	163.3850	159.4100	161.2700	+0.280%	838,431	+68.103%
2025-02-13	165.0000	165.7300	160.6900	160.8200	-1.633%	774,387	+68.574%
2025-02-12	166.2200	167.9200	162.8600	163.4900	-2.551%	671,280	+65.821%
2025-02-11	167.5000	168.2100	165.5534	167.7700	-0.297%	555,319	+61.590%
2025-02-10	169.2400	173.0000	167.5000	168.2700	-0.131%	790,063	+61.110%
2025-02-07	162.0200	169.9600	161.9550	168.4900	+5.471%	1,683,147	+60.900%
2025-02-06	171.1850	175.0000	158.8800	159.7500	-18.320%	2,389,532	+69.703%
2025-02-05	197.3600	197.8700	194.1150	195.5800	-0.092%	634,434	+38.613%
2025-02-04	195.6500	197.5400	194.7600	195.7600	-0.407%	377,600	+38.486%
2025-02-03	195.0500	197.8950	191.6100	196.5600	-0.355%	506,242	+37.922%
2025-01-31	196.1300	198.2200	194.2300	197.2600	+0.900%	380,774	+37.433%
2025-01-30	193.2700	195.8100	190.8800	195.5000	+1.353%	460,615	+38.670%
2025-01-29	195.3100	197.0400	191.9400	192.8900	-1.471%	550,067	+40.546%
2025-01-28	203.2000	203.2000	193.7900	195.7700	-3.557%	483,757	+38.479%
2025-01-27	203.3500	206.5950	201.6400	202.9900	+0.133%	409,072	+33.553%
2025-01-24	203.7100	204.1963	201.8400	202.7200	-0.696%	316,092	+33.731%
2025-01-23	206.3300	207.1700	199.8700	204.1400	-0.502%	461,923	+32.801%
2025-01-22	207.5100	207.6750	204.8575	205.1700	-1.649%	570,914	+32.134%
2025-01-21	204.7900	209.2400	204.5000	208.6100	+2.992%	498,213	+29.955%
2025-01-17	202.5000	204.0700	200.5800	202.5500	+0.761%	605,235	+33.843%
2025-01-16	198.1900	202.3150	196.6500	201.0200	+1.168%	397,802	+34.862%
2025-01-15	200.3700	200.4500	196.6900	198.7000	+0.643%	338,473	+36.437%
2025-01-14	195.1300	197.5500	193.1400	197.4300	+1.174%	421,872	+37.314%
2025-01-13	190.5500	195.8800	189.0400	195.1400	+2.694%	442,526	+38.926%
2025-01-10	188.0100	190.4000	187.0100	190.0200	+0.190%	361,980	+42.669%
2025-01-08	188.9700	190.7495	186.2500	189.6600	+0.323%	336,591	+42.940%
2025-01-07	187.8700	191.1000	187.3350	189.0500	+1.259%	458,856	+43.401%
2025-01-06	189.2900	190.3060	186.3000	186.7000	-0.734%	487,697	+45.206%
2025-01-03	187.8600	188.9400	187.2864	188.0800	+0.251%	384,104	+44.141%
2025-01-02	189.8400	190.9900	187.0900	187.6100	-0.720%	310,436	+44.502%
2024-12-31	188.8900	190.8300	187.3300	188.9700	+0.297%	332,133	+43.462%
2024-12-30	188.2600	190.2900	186.3600	188.4100	-1.056%	348,620	+43.888%
2024-12-27	190.5500	192.4050	189.0850	190.4200	-0.735%	324,653	+42.369%
2024-12-26	192.1100	194.3350	191.6800	191.8300	-0.327%	351,912	+41.323%
2024-12-24	190.0000	192.4700	189.8000	192.4600	+1.077%	141,871	+40.860%
2024-12-23	190.2000	193.6300	188.5800	190.4100	-0.021%	593,631	+42.377%
2024-12-20	191.1300	197.9400	190.3800	190.4500	+1.514%	2,080,921	+42.347%
2024-12-19	194.4300	195.4900	187.3900	187.6100	-3.513%	680,914	+44.502%
2024-12-18	196.0000	206.1150	194.2300	194.4400	+0.491%	979,460	+39.426%
2024-12-17	196.4500	197.9794	193.2000	193.4900	-2.411%	463,888	+40.111%
2024-12-16	192.1400	199.1700	192.0900	198.2700	+3.190%	736,970	+36.733%
2024-12-13	190.3000	193.3700	190.3000	192.1400	+0.676%	513,537	+41.095%
2024-12-12	191.1000	193.4200	190.0000	190.8500	-0.350%	501,920	+42.049%
2024-12-11	191.2600	192.3356	187.7500	191.5200	+0.283%	643,349	+41.552%
2024-12-10	193.0800	193.4150	188.5300	190.9800	-1.175%	526,476	+41.952%
2024-12-09	187.9000	194.0800	187.8750	193.2500	+2.820%	729,846	+40.285%
2024-12-06	190.0000	191.3400	187.7600	187.9500	-0.492%	567,343	+44.240%
2024-12-05	193.2300	193.7300	188.6000	188.8800	-2.084%	679,857	+43.530%
2024-12-04	191.5100	194.8228	190.5000	192.9000	+0.537%	541,818	+40.539%
2024-12-03	194.9000	194.9650	190.6700	191.8700	-1.524%	460,600	+41.294%
2024-12-02	198.0200	198.0200	194.5600	194.8400	-1.556%	529,485	+39.140%
2024-11-29	198.2000	200.0700	196.9000	197.9200	-0.727%	262,081	+36.975%
2024-11-27	198.4500	201.4500	198.4500	199.3700	+0.702%	586,139	+35.978%
2024-11-26	198.0200	199.4600	196.4900	197.9800	-0.453%	569,591	+36.933%
2024-11-25	200.2300	202.3400	198.0400	198.8800	-0.035%	884,213	+36.313%
2024-11-22	196.0000	200.7655	195.4600	198.9500	+1.869%	611,550	+36.265%
2024-11-21	191.9000	195.6000	190.0000	195.3000	+2.654%	555,830	+38.812%
2024-11-20	191.7400	192.3350	189.0700	190.2500	-0.710%	510,493	+42.497%
2024-11-19	196.5000	196.9350	191.4100	191.6100	-2.389%	557,305	+41.485%
2024-11-18	194.0000	197.0947	192.7200	196.3000	+1.416%	503,074	+38.105%
2024-11-15	195.0000	196.8228	192.2601	193.5600	-0.906%	485,839	+40.060%
2024-11-14	203.7600	204.2700	194.6600	195.3300	-4.250%	529,640	+38.791%
2024-11-13	204.0100	207.4799	202.1600	204.0000	-0.293%	410,408	+32.892%
2024-11-12	207.4100	208.1900	203.9923	204.6000	-0.982%	458,047	+32.502%
2024-11-11	205.7800	208.2400	204.4144	206.6300	+1.959%	499,268	+31.201%
2024-11-08	199.0300	203.2760	199.0300	202.6600	+2.447%	421,227	+33.771%
2024-11-07	203.2700	204.4150	196.7900	197.8200	-2.652%	785,027	+37.044%
2024-11-06	206.0000	209.5399	200.0100	203.2100	+5.159%	947,606	+33.409%
2024-11-05	191.0000	193.9300	187.8871	193.2400	+1.152%	615,546	+40.292%
2024-11-04	189.2000	193.1500	188.2900	191.0400	+0.957%	840,815	+41.907%
2024-11-01	185.1200	191.5600	185.0100	189.2300	+2.309%	1,492,688	+43.265%
2024-10-31	215.0000	217.2750	184.2900	184.9600	-26.161%	2,603,737	+46.572%
2024-10-30	255.7400	258.1200	250.1200	250.4900	-1.289%	712,690	+8.228%
2024-10-29	254.9100	258.1200	253.2500	253.7600	-0.549%	313,670	+6.833%
2024-10-28	254.2000	256.0350	253.2150	255.1600	+0.524%	234,934	+6.247%
2024-10-25	257.2400	258.4699	252.5500	253.8300	-0.342%	270,620	+6.804%
2024-10-24	255.1500	257.5631	254.0500	254.7000	-0.508%	171,146	+6.439%
2024-10-23	257.0000	257.2700	253.0700	256.0000	-0.432%	185,172	+5.898%
2024-10-22	260.6900	260.6900	255.5001	257.1100	-1.581%	171,870	+5.441%
2024-10-21	262.8200	263.4600	259.7700	261.2400	-0.111%	145,144	+3.774%
2024-10-18	262.9100	262.9100	260.9100	261.5300	-0.130%	197,694	+3.659%
2024-10-17	261.2600	261.9700	258.5400	261.8700	+0.464%	166,481	+3.525%
2024-10-16	259.2500	261.7440	259.1300	260.6600	+0.513%	229,792	+4.005%
2024-10-15	261.4400	262.5405	256.1500	259.3300	-0.579%	296,335	+4.539%
2024-10-14	259.7500	261.8800	257.9600	260.8400	+0.559%	177,677	+3.933%
2024-10-11	253.0400	259.5950	253.0400	259.3900	+2.587%	223,643	+4.514%
2024-10-10	249.1300	253.7400	247.2551	252.8500	-2.027%	341,666	+7.218%
2024-10-09	257.2000	259.7850	256.3900	258.0800	+0.066%	163,947	+5.045%
2024-10-08	258.0000	259.4200	255.3800	257.9100	+0.597%	236,477	+5.114%
2024-10-07	257.1800	258.8800	255.6550	256.3800	-0.743%	178,936	+5.741%
2024-10-04	258.8300	259.6150	255.8500	258.3000	+0.330%	245,597	+4.955%
2024-10-03	261.0300	261.0300	256.8500	257.4500	-1.556%	259,829	+5.302%
2024-10-02	265.1400	266.8000	261.1600	261.5200	-1.183%	232,531	+3.663%
2024-10-01	264.1900	267.5400	259.5900	264.6500	+0.102%	342,413	+2.437%
2024-09-30	263.0700	265.1450	261.5000	264.3800	+0.498%	240,691	+2.542%
2024-09-27	260.3400	263.9450	256.5600	263.0700	+1.041%	225,352	+3.052%
2024-09-26	257.2700	260.9500	257.0600	260.3600	+1.300%	386,706	+4.125%
2024-09-25	258.9100	262.1000	256.6000	257.0200	-0.117%	384,444	+5.478%
2024-09-24	267.2700	267.2700	256.3200	257.3200	-4.032%	556,959	+5.355%
2024-09-23	267.8700	270.3400	267.6100	268.1300	+0.232%	271,063	+1.108%
2024-09-20	267.9900	270.0700	266.4400	267.5100	-0.194%	2,162,358	+1.342%
2024-09-19	272.0000	272.3700	267.8000	268.0300	-0.368%	357,238	+1.145%
2024-09-18	267.9700	270.6200	264.9700	269.0200	+1.360%	367,396	+0.773%
2024-09-17	262.6900	268.2600	262.3900	265.4100	+0.075%	383,596	+2.144%
2024-09-16	264.6800	267.6000	262.1000	265.2100	+1.399%	355,806	+2.221%
2024-09-13	259.0500	262.0200	257.0000	261.5500	+1.266%	345,725	+3.651%
2024-09-12	257.5500	259.8300	255.7150	258.2800	+0.256%	318,785	+4.964%
2024-09-11	261.0200	261.3950	253.5200	257.6200	-1.246%	361,498	+5.233%
2024-09-10	268.5500	268.6500	259.8670	260.8700	-2.566%	467,991	+3.921%
2024-09-09	269.5700	270.7800	267.4800	267.7400	-0.546%	252,983	+1.255%
2024-09-06	271.4600	276.2200	268.2700	269.2100	-0.635%	200,687	+0.702%
2024-09-05	274.5900	274.5900	269.4600	270.9300	-1.218%	239,903	+0.063%
2024-09-04	275.0000	276.9800	272.8600	274.2700	-0.428%	247,001	-1.156%
2024-09-03	282.3400	282.9550	274.4600	275.4500	-2.589%	205,604	-1.579%
2024-08-30	281.7300	284.4800	279.2350	282.7700	-0.032%	370,417	-4.127%
2024-08-29	282.1200	285.4250	278.7210	282.8600	+1.003%	179,879	-4.158%
2024-08-28	277.2400	280.5750	277.2400	280.0500	+1.134%	208,373	-3.196%
2024-08-27	276.7600	278.7000	274.6000	276.9100	+0.025%	182,183	-2.098%
2024-08-26	275.8100	277.9850	274.1901	276.8400	+0.849%	125,117	-2.073%
2024-08-23	273.0000	275.4500	272.1200	274.5100	+0.882%	147,775	-1.242%
2024-08-22	271.5400	272.9100	268.8950	272.1100	+0.247%	173,347	-0.371%
2024-08-21	275.9400	275.9400	268.8400	271.4400	-1.377%	222,172	-0.125%
2024-08-20	270.5800	275.4900	268.8400	275.2300	+1.598%	296,937	-1.501%
2024-08-19	270.2000	272.9700	269.0239	270.9000	+0.122%	179,192	+0.074%
2024-08-16	269.9100	271.4900	268.1750	270.5700	+0.349%	199,175	+0.196%
2024-08-15	268.5600	271.0700	265.7500	269.6300	+1.125%	273,683	+0.545%
2024-08-14	262.5800	268.1400	262.4800	266.6300	+1.469%	293,338	+1.676%
2024-08-13	265.0000	265.8000	260.5200	262.7700	-0.364%	174,459	+3.170%
2024-08-12	259.8600	265.3200	258.1100	263.7300	+1.657%	369,014	+2.795%
2024-08-09	257.1100	261.1500	257.1100	259.4300	+1.119%	180,821	+4.498%
2024-08-08	253.8900	259.2300	253.8900	256.5600	+1.231%	194,349	+5.667%
2024-08-07	257.4700	259.2250	253.2600	253.4400	-1.212%	300,594	+6.968%
2024-08-06	256.6300	260.6700	255.8650	256.5500	+0.203%	312,475	+5.671%
2024-08-05	258.6400	260.9800	252.7000	256.0300	-2.780%	390,241	+5.886%
2024-08-02	265.7200	268.9600	260.7100	263.3500	-1.367%	339,060	+2.943%
2024-08-01	283.2000	285.8100	260.7701	267.0000	-4.636%	611,422	+1.536%
2024-07-31	279.4500	282.8450	277.3000	279.9800	+0.079%	296,108	-3.172%
2024-07-30	278.0000	280.8600	276.7000	279.7600	+0.865%	302,124	-3.096%
2024-07-29	277.0000	278.7130	276.3000	277.3600	+0.482%	304,173	-2.257%
2024-07-26	274.5400	277.6700	273.4000	276.0300	+0.759%	284,579	-1.786%
2024-07-25	267.9500	276.0300	267.9500	273.9500	+3.260%	310,827	-1.040%
2024-07-24	267.3900	268.2350	263.8300	265.3000	-0.521%	324,890	+2.186%
2024-07-23	267.2200	271.3995	266.5000	266.6900	+0.210%	279,696	+1.654%
2024-07-22	264.1900	266.2100	262.8600	266.1300	+1.029%	200,952	+1.868%
2024-07-19	268.6600	268.6600	262.7800	263.4200	-1.418%	359,028	+2.915%
2024-07-18	266.6300	271.2000	266.6300	267.2100	+0.026%	235,435	+1.456%
2024-07-17	268.1500	268.8300	266.1900	267.1400	-0.120%	262,826	+1.482%
2024-07-16	256.2700	269.0450	256.2700	267.4600	+4.673%	433,956	+1.361%
2024-07-15	251.8800	257.6400	251.1800	255.5200	+1.825%	256,311	+6.097%
2024-07-12	254.1200	254.1200	250.8400	250.9400	-0.302%	224,352	+8.034%
2024-07-11	247.4400	252.1800	247.4400	251.7000	+2.035%	180,916	+7.708%
2024-07-10	242.5600	246.9500	242.4150	246.6800	+1.963%	189,162	+9.899%
2024-07-09	243.0700	243.7174	241.0100	241.9300	-0.440%	314,687	+12.057%
2024-07-08	243.7300	246.3600	242.9900	243.0000	-0.029%	194,964	+11.564%
2024-07-05	245.7900	245.7900	241.8400	243.0700	-1.239%	301,447	+11.532%
2024-07-03	247.1900	249.0399	246.1200	246.1200	-0.550%	117,666	+10.150%
2024-07-02	246.1900	248.7880	244.5135	247.4800	+0.280%	187,087	+9.544%
2024-07-01	247.9600	249.1050	245.7100	246.7900	+0.187%	168,192	+9.850%
2024-06-28	249.0100	250.4900	245.4900	246.3300	-0.641%	360,393	+10.056%
2024-06-27	250.4500	250.8200	247.4600	247.9200	-0.657%	383,032	+9.350%
2024-06-26	250.9700	251.9800	248.7950	249.5600	-0.779%	194,405	+8.631%
2024-06-25	250.9600	252.0000	248.9100	251.5200	+0.127%	235,113	+7.785%
2024-06-24	249.5700	253.4400	248.7200	251.2000	+0.920%	326,034	+7.922%
2024-06-21	247.4300	249.6700	244.1950	248.9100	+0.627%	839,070	+8.915%
2024-06-20	244.9400	248.5300	243.7100	247.3600	+0.581%	299,043	+9.597%
2024-06-18	241.7600	246.2400	241.6800	245.9300	+1.611%	264,368	+10.235%
2024-06-17	238.3000	243.4000	238.0850	242.0300	+1.497%	277,928	+12.011%
2024-06-14	238.3400	240.0600	234.5877	238.4600	-0.749%	264,427	+13.688%
2024-06-13	242.1500	243.0200	239.1400	240.2600	-1.245%	271,147	+12.836%
2024-06-12	245.1000	246.7700	242.1167	243.2900	-0.515%	211,970	+11.431%
2024-06-11	246.3000	246.4400	243.9200	244.5500	-1.367%	253,054	+10.857%
2024-06-10	249.0500	249.0700	247.4900	247.9400	-0.510%	166,687	+9.341%
2024-06-07	250.2000	250.4800	248.5900	249.2100	-0.567%	211,146	+8.784%
2024-06-06	250.9900	253.4100	250.4300	250.6300	-0.370%	212,078	+8.167%
2024-06-05	250.4000	251.9500	248.3846	251.5600	+0.439%	184,012	+7.768%
2024-06-04	249.3200	251.9200	248.8701	250.4600	+0.032%	195,509	+8.241%
2024-06-03	255.1800	255.7000	249.8235	250.3800	-1.075%	190,666	+8.275%
2024-05-31	249.6600	253.2700	248.9800	253.1000	+0.748%	323,528	+7.112%
2024-05-30	248.7400	252.6300	248.1111	251.2200	+1.176%	182,767	+7.913%
2024-05-29	252.5400	252.5400	248.2200	248.3000	-1.761%	228,129	+9.182%
2024-05-28	257.8500	257.8500	251.9200	252.7500	-1.347%	254,272	+7.260%
2024-05-24	254.6300	256.4300	251.8900	256.2000	+1.313%	221,991	+5.816%
2024-05-23	253.9100	253.9100	250.7550	252.8800	-0.633%	159,810	+7.205%
2024-05-22	253.0800	254.8200	252.4300	254.4900	+0.288%	208,896	+6.527%
2024-05-21	256.3900	257.9300	253.2400	253.7600	-0.716%	290,411	+6.833%
2024-05-20	256.9900	257.2600	254.2600	255.5900	-0.004%	156,191	+6.068%
2024-05-17	256.9900	257.8600	254.5100	255.6000	-0.219%	263,448	+6.064%
2024-05-16	251.8700	257.2700	251.8700	256.1600	+1.800%	283,550	+5.832%
2024-05-15	251.9100	252.9200	250.5500	251.6300	+0.048%	175,021	+7.738%
2024-05-14	254.2600	254.6800	249.6200	251.5100	-0.953%	290,285	+7.789%
2024-05-13	253.2600	255.9700	253.1200	253.9300	+0.754%	264,572	+6.762%
2024-05-10	251.6500	252.3000	249.2800	252.0300	+0.422%	177,145	+7.567%
2024-05-09	246.9500	251.1600	246.9500	250.9700	+1.640%	194,450	+8.021%
2024-05-08	248.1900	249.4499	246.5950	246.9200	-0.664%	319,507	+9.793%
2024-05-07	247.0000	250.3500	247.0000	248.5700	+0.803%	412,119	+9.064%
2024-05-06	247.0000	249.7300	245.1800	246.5900	+0.146%	373,392	+9.940%
2024-05-03	246.3200	248.4650	243.6500	246.2300	+0.424%	530,307	+10.100%
2024-05-02	262.3000	263.2100	242.1900	245.1900	-11.503%	1,495,877	+10.567%
2024-05-01	278.3000	279.2053	276.3800	277.0600	+0.047%	541,053	-2.151%
2024-04-30	277.8000	279.5000	275.7800	276.9300	-0.582%	349,307	-2.105%
2024-04-29	278.3100	280.6600	277.6700	278.5500	+0.570%	313,432	-2.675%
2024-04-26	274.9700	278.9399	273.1500	276.9700	+0.359%	254,783	-2.119%
2024-04-25	274.7000	277.0500	273.2100	275.9800	+0.051%	331,539	-1.768%
2024-04-24	274.7400	276.4300	272.7900	275.8400	+0.499%	485,661	-1.718%
2024-04-23	276.2400	277.8500	273.9850	274.4700	-0.007%	238,600	-1.228%
2024-04-22	272.8600	275.5500	271.2000	274.4900	+1.042%	298,929	-1.235%
2024-04-19	270.1500	272.6200	269.8000	271.6600	+1.049%	324,736	-0.206%
2024-04-18	271.8700	273.5700	268.5600	268.8400	-0.878%	221,311	+0.841%
2024-04-17	276.1700	276.1899	270.7400	271.2200	-1.015%	276,040	-0.044%
2024-04-16	276.0900	276.0900	272.7100	274.0000	-0.364%	241,544	-1.058%
2024-04-15	279.5100	280.6900	274.8900	275.0000	-0.261%	320,257	-1.418%
2024-04-12	275.3500	279.5600	275.3500	275.7200	-0.214%	402,060	-1.676%
2024-04-11	274.9600	277.4600	273.0350	276.3100	+0.422%	300,704	-1.886%
2024-04-10	273.1200	277.2450	273.1200	275.1500	-0.127%	417,783	-1.472%
2024-04-09	283.5700	284.9600	273.5200	275.5000	-3.563%	542,670	-1.597%
2024-04-08	286.9900	287.5600	285.1601	285.6800	-0.140%	358,508	-5.104%
2024-04-05	285.3300	287.8900	284.9556	286.0800	-0.045%	199,273	-5.236%