Dark

HII
Huntington Ingalls Industries, Inc.
stock NYSE

At Close

Aug 17, 2026 3:59:56 PM EDT

318.20USD-2.900%(-9.51)422,348

305.99Bid 318.08Ask 12.09Spread

Pre-market

Aug 17, 2026 8:41:30 AM EDT

327.60USD-0.034%(-0.11)99

After-hours

Aug 14, 2026 4:10:30 PM EDT

327.71USD-0.026%(-0.09)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-17	325.7300	327.050000	317.510000	318.2000	-2.902%	422,348	0.000%
2026-08-14	330.5200	330.750000	322.350000	327.7100	+0.599%	406,045	-2.902%
2026-08-13	327.0200	328.665000	322.000000	325.7600	-0.318%	367,337	-2.321%
2026-08-12	325.6100	329.485000	323.250000	326.8000	-0.320%	313,536	-2.632%
2026-08-11	328.8000	334.168000	326.260000	327.8500	-0.895%	400,336	-2.943%
2026-08-10	324.8300	334.500000	324.000000	330.8100	+1.951%	441,050	-3.812%
2026-08-07	322.9200	325.192500	320.500000	324.4800	+0.845%	292,819	-1.935%
2026-08-06	322.4700	325.280000	319.720000	321.7600	+1.278%	464,960	-1.106%
2026-08-05	327.3700	329.560000	316.390000	317.7000	-1.659%	598,564	+0.157%
2026-08-04	327.6900	330.415000	316.465000	323.0600	-0.887%	607,859	-1.504%
2026-08-03	333.0000	334.530000	325.405000	325.9500	-0.153%	605,967	-2.378%
2026-07-31	323.0100	329.545000	311.500000	326.4500	+2.048%	930,564	-2.527%
2026-07-30	307.0100	320.650000	296.660000	319.9000	+14.087%	1,374,580	-0.531%
2026-07-29	300.2500	302.780000	279.440000	280.4000	-6.502%	770,507	+13.481%
2026-07-28	289.8100	301.690000	285.080000	299.9000	+4.042%	1,022,982	+6.102%
2026-07-27	287.5900	290.570000	284.455000	288.2500	+0.229%	371,954	+10.390%
2026-07-24	289.4100	292.685000	286.860100	287.5900	+0.174%	324,635	+10.644%
2026-07-23	282.5900	295.400000	282.590000	287.0900	+3.538%	698,772	+10.836%
2026-07-22	273.0000	277.930000	271.975000	277.2800	+3.170%	331,369	+14.758%
2026-07-21	267.7000	271.360000	263.620000	268.7600	-0.474%	381,023	+18.396%
2026-07-20	270.8100	273.520000	269.220000	270.0400	+0.338%	342,412	+17.834%
2026-07-17	273.7800	277.199900	268.250000	269.1300	-0.708%	947,220	+18.233%
2026-07-16	276.8600	277.985075	270.130000	271.0500	-2.426%	529,693	+17.395%
2026-07-15	281.7200	283.550000	276.700000	277.7900	-0.789%	378,543	+14.547%
2026-07-14	285.8900	287.652500	279.805000	280.0000	-1.706%	253,769	+13.643%
2026-07-13	287.2900	288.285000	284.400000	284.8600	-0.430%	301,120	+11.704%
2026-07-10	286.7300	287.235000	283.900000	286.0900	-0.042%	235,807	+11.224%
2026-07-09	287.0800	289.674000	282.535000	286.2100	-1.126%	321,565	+11.177%
2026-07-08	285.7600	290.000000	284.020000	289.4700	+0.003%	379,695	+9.925%
2026-07-07	293.9500	295.500000	286.070200	289.4600	-1.578%	336,445	+9.929%
2026-07-06	291.0000	296.190000	289.230000	294.1000	+0.892%	434,181	+8.194%
2026-07-02	282.9400	291.920000	282.745000	291.5000	+4.492%	491,237	+9.160%
2026-07-01	283.2000	285.000000	278.330000	278.9700	-0.329%	395,414	+14.062%
2026-06-30	279.7700	282.810000	276.665000	279.8900	+0.901%	477,749	+13.688%
2026-06-29	282.8900	282.890000	277.050000	277.3900	-1.631%	489,326	+14.712%
2026-06-26	278.1700	286.300000	278.170000	281.9900	+1.039%	689,647	+12.841%
2026-06-25	280.5500	283.330000	276.880000	279.0900	-0.190%	702,667	+14.013%
2026-06-24	283.0000	285.904500	278.370000	279.6200	-1.362%	533,356	+13.797%
2026-06-23	279.5800	283.490000	277.440000	283.4800	+1.902%	432,578	+12.248%
2026-06-22	281.1100	284.383400	274.810000	278.1900	-2.537%	606,604	+14.382%
2026-06-18	299.0300	299.030000	281.440000	285.4300	-3.860%	1,215,089	+11.481%
2026-06-17	295.4800	302.740000	294.410000	296.8900	-0.543%	513,581	+7.178%
2026-06-16	299.2100	302.225000	297.620000	298.5100	-0.384%	310,426	+6.596%
2026-06-15	300.1600	302.055000	297.770000	299.6600	+0.665%	417,851	+6.187%
2026-06-12	303.2900	303.480000	296.810000	297.6800	-1.087%	317,472	+6.893%
2026-06-11	290.1100	301.670000	289.590200	300.9500	+4.088%	515,784	+5.732%
2026-06-10	299.0000	299.030000	288.730000	289.1300	-2.820%	329,435	+10.054%
2026-06-09	293.4300	298.807500	293.050000	297.5200	+1.800%	512,533	+6.951%
2026-06-08	294.1800	296.999900	290.610000	292.2600	-0.266%	429,921	+8.876%
2026-06-05	294.8900	296.390000	290.240000	293.0400	-0.506%	347,458	+8.586%
2026-06-04	290.3600	294.580000	289.460000	294.5300	+2.431%	497,256	+8.037%
2026-06-03	291.8300	294.215000	287.430000	287.5400	-2.084%	766,723	+10.663%
2026-06-02	298.3300	298.450000	291.640000	293.6600	-0.928%	527,250	+8.357%
2026-06-01	304.5000	306.310000	291.710000	296.4100	-3.816%	895,298	+7.351%
2026-05-29	317.1500	318.190000	304.250000	308.1700	-3.967%	878,444	+3.255%
2026-05-28	320.0600	323.860000	317.880000	320.9000	+1.052%	523,322	-0.841%
2026-05-27	319.1400	319.662500	314.150000	317.5600	-1.056%	425,267	+0.202%
2026-05-26	320.3500	321.980000	315.940000	320.9500	+0.100%	381,341	-0.857%
2026-05-22	319.6800	322.129900	315.910000	320.6300	+0.970%	286,541	-0.758%
2026-05-21	320.0000	322.820000	316.030000	317.5500	-1.357%	469,550	+0.205%
2026-05-20	326.6100	326.919900	320.800000	321.9200	-0.826%	340,862	-1.156%
2026-05-19	328.9850	331.790000	323.840000	324.6000	-1.442%	413,342	-1.972%
2026-05-18	330.1700	331.640000	325.000100	329.3500	+0.975%	305,411	-3.385%
2026-05-15	331.2100	336.210000	325.000000	326.1700	-3.199%	437,156	-2.444%
2026-05-14	332.5050	339.760000	332.505000	336.9500	+0.817%	389,778	-5.565%
2026-05-13	332.5800	334.960000	324.330000	334.2200	+0.198%	476,987	-4.793%
2026-05-12	321.0200	336.530000	318.990000	333.5600	+4.976%	928,400	-4.605%
2026-05-11	317.4100	326.485000	316.490000	317.7500	+0.465%	710,285	+0.142%
2026-05-08	317.4100	319.890000	313.430000	316.2800	+0.496%	615,391	+0.607%
2026-05-07	320.7700	322.560000	312.205000	314.7200	-1.508%	653,007	+1.106%
2026-05-06	323.9600	325.890000	311.000100	319.5400	-2.021%	938,400	-0.419%
2026-05-05	338.1300	342.060000	311.530000	326.1300	-10.249%	1,746,809	-2.432%
2026-05-04	358.5500	368.090000	357.690000	363.3700	+0.768%	490,291	-12.431%
2026-05-01	365.2500	366.290000	357.850000	360.6000	-1.013%	566,270	-11.758%
2026-04-30	365.4200	368.310000	357.910000	364.2900	+0.585%	613,294	-12.652%
2026-04-29	366.0800	371.310000	361.655000	362.1700	+0.213%	483,033	-12.141%
2026-04-28	365.1600	368.289900	352.050000	361.4000	+0.837%	388,321	-11.954%
2026-04-27	356.4500	367.016500	356.450000	358.4000	-0.248%	645,744	-11.217%
2026-04-24	371.1750	371.175000	355.160000	359.2900	-2.931%	556,309	-11.436%
2026-04-23	364.0000	371.470000	362.370000	370.1400	+0.889%	416,682	-14.033%
2026-04-22	382.8900	384.880000	364.200000	366.8800	-2.996%	523,824	-13.269%
2026-04-21	389.0100	390.000000	377.290000	378.2100	-3.565%	471,463	-15.867%
2026-04-20	394.4800	397.620000	390.550000	392.1900	-0.664%	252,923	-18.866%
2026-04-17	396.0000	400.705000	393.000000	394.8100	-0.343%	636,994	-19.404%
2026-04-16	400.2700	403.949900	394.050000	396.1700	-0.492%	296,621	-19.681%
2026-04-15	392.3100	401.355000	391.977500	398.1300	+0.015%	357,524	-20.076%
2026-04-14	398.8700	399.170000	394.875000	398.0700	+0.915%	287,128	-20.064%
2026-04-13	396.0000	400.070000	390.970000	394.4600	+0.013%	409,571	-19.333%
2026-04-10	401.7200	403.370000	386.490100	394.4100	-2.221%	432,632	-19.323%
2026-04-09	410.0100	414.030000	402.260000	403.3700	-1.940%	309,304	-21.115%
2026-04-08	405.6600	413.580000	403.010000	411.3500	+2.255%	435,216	-22.645%
2026-04-07	405.1600	408.240000	400.600000	402.2800	-1.320%	248,057	-20.901%
2026-04-06	398.1100	407.760000	396.310000	407.6600	+2.784%	406,792	-21.945%
2026-04-02	388.1200	398.990000	381.660000	396.6200	+0.839%	280,437	-19.772%
2026-04-01	379.5000	396.170000	379.500000	393.3200	+3.533%	519,902	-19.099%
2026-03-31	374.6200	382.720000	370.410000	379.9000	+2.932%	400,500	-16.241%
2026-03-30	386.4500	387.070000	366.480000	369.0800	-3.329%	491,259	-13.786%
2026-03-27	380.7300	388.525000	372.373800	381.7900	-0.780%	375,909	-16.656%
2026-03-26	396.0600	400.985000	384.250000	384.7900	-4.414%	470,566	-17.306%
2026-03-25	406.3150	409.410000	399.495000	402.5600	+0.119%	286,115	-20.956%
2026-03-24	393.7900	406.219900	392.053000	402.0800	+1.389%	328,038	-20.862%
2026-03-23	404.9800	410.990000	396.110000	396.5700	-2.797%	677,780	-19.762%
2026-03-20	414.6600	417.550000	405.550000	407.9800	-2.495%	1,810,331	-22.006%
2026-03-19	418.2100	423.090000	410.280000	418.4200	-2.236%	485,349	-23.952%
2026-03-18	424.6900	433.410000	422.130000	427.9900	+1.194%	454,247	-25.652%
2026-03-17	417.3700	423.980000	413.070000	422.9400	+1.524%	462,490	-24.765%
2026-03-16	414.0000	419.185000	403.590000	416.5900	+0.212%	685,551	-23.618%
2026-03-13	414.4500	418.440000	406.970000	415.7100	+0.277%	372,488	-23.456%
2026-03-12	409.9900	417.000000	403.220000	414.5600	+0.208%	412,873	-23.244%
2026-03-11	413.4600	419.950000	409.950000	413.7000	-0.913%	331,827	-23.084%
2026-03-10	423.1400	427.360000	416.620000	417.5100	-2.810%	353,766	-23.786%
2026-03-09	426.5800	432.290000	417.850000	429.5800	+0.110%	468,500	-25.928%
2026-03-06	417.0000	432.719900	412.050000	429.1100	+1.885%	400,230	-25.847%
2026-03-05	429.0900	430.570000	411.060100	421.1700	-3.629%	485,340	-24.449%
2026-03-04	441.3100	441.440000	432.120000	437.0300	-0.749%	421,393	-27.190%
2026-03-03	443.1400	447.910000	435.180000	440.3300	-2.953%	418,372	-27.736%
2026-03-02	451.1900	460.000000	445.670000	453.7300	+2.072%	631,660	-29.870%
2026-02-27	441.6800	445.175000	436.000100	444.5200	+0.343%	411,224	-28.417%
2026-02-26	435.8900	444.987500	430.190000	443.0000	+1.703%	426,602	-28.172%
2026-02-25	451.8400	451.860000	418.780000	435.5800	-2.714%	514,454	-26.948%
2026-02-24	435.6400	449.034400	431.865000	447.7300	+2.219%	392,661	-28.930%
2026-02-23	432.7500	441.895000	428.390000	438.0100	+0.101%	469,414	-27.353%
2026-02-20	439.9100	447.740000	433.590000	437.5700	-1.257%	509,286	-27.280%
2026-02-19	423.2000	443.320000	423.200000	443.1400	+4.295%	783,149	-28.194%
2026-02-18	422.1800	426.965000	417.720000	424.8900	+1.690%	350,429	-25.110%
2026-02-17	416.4600	420.940000	406.700000	417.8300	-0.227%	519,692	-23.845%
2026-02-13	406.7500	422.290000	406.055000	418.7800	+2.955%	643,794	-24.017%
2026-02-12	400.0500	413.490000	395.460000	406.7600	+3.580%	625,303	-21.772%
2026-02-11	403.5200	403.520000	382.010000	392.7000	-1.670%	517,518	-18.971%
2026-02-10	401.9400	404.279100	394.790100	399.3700	-1.589%	425,616	-20.325%
2026-02-09	401.0000	414.460000	398.060000	405.8200	+2.024%	610,905	-21.591%
2026-02-06	374.8900	399.995000	374.880000	397.7700	+7.686%	774,861	-20.004%
2026-02-05	354.6100	407.000000	351.625000	369.3800	-10.592%	1,563,470	-13.856%
2026-02-04	426.5200	429.000000	409.410000	413.1400	-3.840%	993,198	-22.980%
2026-02-03	423.7900	432.909900	422.320000	429.6400	+2.222%	591,528	-25.938%
2026-02-02	417.7800	425.000000	415.530100	420.3000	-0.050%	379,562	-24.292%
2026-01-30	422.0500	429.305000	417.230000	420.5100	-1.711%	476,630	-24.330%
2026-01-29	429.1500	436.144400	423.510000	427.8300	+0.574%	446,208	-25.625%
2026-01-28	416.6800	428.570400	416.120000	425.3900	+0.615%	441,562	-25.198%
2026-01-27	413.4600	423.660000	410.000000	422.7900	+2.232%	390,479	-24.738%
2026-01-26	414.3900	414.960000	405.410000	413.5600	-1.199%	569,214	-23.058%
2026-01-23	424.1700	428.393000	412.040000	418.5800	-1.311%	448,934	-23.981%
2026-01-22	421.3300	426.620000	416.610000	424.1400	+0.345%	478,352	-24.978%
2026-01-21	419.9900	426.790000	410.610100	422.6800	+1.708%	578,424	-24.718%
2026-01-20	423.5600	432.000000	412.030000	415.5800	-2.423%	833,631	-23.432%
2026-01-16	422.5200	427.720000	420.030000	425.9000	+1.681%	688,892	-25.288%
2026-01-15	412.3000	420.710000	401.200000	418.8600	+0.835%	861,248	-24.032%
2026-01-14	413.4500	425.119900	409.040000	415.3900	+0.906%	1,032,351	-23.397%
2026-01-13	413.7600	414.570000	401.450000	411.6600	+3.367%	1,134,524	-22.703%
2026-01-12	390.0000	399.609900	390.000000	398.2500	+2.910%	590,337	-20.100%
2026-01-09	380.9750	391.040000	380.940000	386.9900	+2.251%	500,608	-17.776%
2026-01-08	380.0000	389.520100	373.984900	378.4700	+6.178%	947,798	-15.925%
2026-01-07	369.8700	374.260000	356.140000	356.4500	-3.033%	719,950	-10.731%
2026-01-06	365.3600	370.515000	364.000000	367.6000	+1.133%	478,055	-13.439%
2026-01-05	358.1400	365.916000	358.140000	363.4800	+3.926%	547,428	-12.457%
2026-01-02	340.0700	349.960000	336.000000	349.7500	+2.846%	402,976	-9.021%
2025-12-31	343.1800	344.222300	339.110000	340.0700	-0.559%	262,459	-6.431%
2025-12-30	346.2600	347.335000	340.270000	341.9800	-1.085%	384,904	-6.954%
2025-12-29	350.5800	352.500000	344.900000	345.7300	-1.538%	423,022	-7.963%
2025-12-26	355.0400	356.100000	350.000000	351.1300	-1.215%	323,016	-9.378%
2025-12-24	354.0100	359.300000	353.000000	355.4500	+0.262%	197,250	-10.480%
2025-12-23	358.0650	360.200000	351.230100	354.5200	+0.283%	645,024	-10.245%
2025-12-22	338.6900	357.440000	338.070000	353.5200	+5.014%	866,816	-9.991%
2025-12-19	324.1500	337.439900	324.150000	336.6400	+4.342%	1,438,540	-5.478%
2025-12-18	321.7100	327.190000	320.730000	322.6300	+0.417%	399,204	-1.373%
2025-12-17	324.1700	327.380000	318.620000	321.2900	-1.686%	475,098	-0.962%
2025-12-16	327.0600	328.241700	322.010000	326.8000	-0.717%	377,916	-2.632%
2025-12-15	328.0300	331.860000	324.721300	329.1600	+0.685%	335,021	-3.330%
2025-12-12	331.2500	333.310000	326.290000	326.9200	+0.061%	386,317	-2.667%
2025-12-11	324.1900	330.450000	321.725000	326.7200	+1.108%	521,862	-2.608%
2025-12-10	314.1900	326.630000	311.040100	323.1400	+2.600%	441,408	-1.529%
2025-12-09	315.1500	320.000000	314.450000	314.9500	-0.294%	322,886	+1.032%
2025-12-08	306.1800	316.585000	303.610000	315.8800	+3.710%	450,197	+0.734%
2025-12-05	315.5100	317.863000	300.200000	304.5800	-3.577%	632,912	+4.472%
2025-12-04	308.6800	318.610000	308.400000	315.8800	+2.151%	357,987	+0.734%
2025-12-03	307.0800	310.160000	304.010000	309.2300	+0.661%	347,042	+2.901%
2025-12-02	307.9500	310.870000	306.630483	307.2000	+0.179%	330,919	+3.581%
2025-12-01	312.4600	312.460000	306.080000	306.6500	-2.222%	357,068	+3.767%
2025-11-28	313.2400	314.310000	311.640000	313.6200	-0.220%	133,144	+1.460%
2025-11-26	315.3900	317.780000	313.000000	314.3100	-0.133%	229,874	+1.238%
2025-11-25	311.6000	316.130000	307.380000	314.7300	+1.552%	452,665	+1.103%
2025-11-24	302.1800	311.300000	300.770000	309.9200	+1.450%	282,563	+2.672%
2025-11-21	301.2600	308.330000	295.870100	305.4900	+1.213%	516,501	+4.161%
2025-11-20	315.4400	319.900000	301.320000	301.8300	-2.554%	533,410	+5.424%
2025-11-19	307.0000	311.050000	304.800000	309.7400	+0.188%	312,940	+2.731%
2025-11-18	310.3200	312.370000	305.369200	309.1600	-0.187%	308,895	+2.924%
2025-11-17	314.0000	314.655000	308.340000	309.7400	-1.347%	321,002	+2.731%
2025-11-14	309.3300	317.249900	305.295000	313.9700	+0.416%	340,418	+1.347%
2025-11-13	320.0000	321.040000	310.060000	312.6700	-1.642%	431,403	+1.769%
2025-11-12	321.4500	325.760000	317.770000	317.8900	-1.943%	471,147	+0.098%
2025-11-11	317.5700	327.980000	315.379600	324.1900	+1.735%	725,502	-1.848%
2025-11-10	311.1700	319.790000	310.970000	318.6600	+2.940%	708,128	-0.144%
2025-11-07	303.8600	310.800000	299.069300	309.5600	+1.352%	595,480	+2.791%
2025-11-06	307.1200	308.220000	301.290000	305.4300	-0.408%	434,712	+4.181%
2025-11-05	313.4500	314.500000	305.275000	306.6800	-2.919%	525,890	+3.756%
2025-11-04	312.5500	318.200000	311.000000	315.9000	-0.516%	383,397	+0.728%
2025-11-03	322.4100	323.120000	312.180000	317.5400	-1.391%	651,324	+0.208%
2025-10-31	316.1800	323.340000	311.851000	322.0200	+0.925%	788,430	-1.186%
2025-10-30	315.0000	329.999900	310.000000	319.0700	+6.920%	981,618	-0.273%
2025-10-29	300.0000	301.240000	296.300000	298.4200	-0.241%	549,709	+6.628%
2025-10-28	300.4200	304.511500	298.090100	299.1400	-0.845%	402,790	+6.372%
2025-10-27	304.0000	309.000000	299.192000	301.6900	+0.594%	562,888	+5.473%
2025-10-24	293.2800	301.740000	290.690000	299.9100	+3.385%	525,246	+6.098%
2025-10-23	283.5800	291.960000	283.580000	290.0900	+2.274%	382,161	+9.690%
2025-10-22	288.0000	288.050000	282.145000	283.6400	-1.353%	350,261	+12.184%
2025-10-21	287.4250	291.560000	287.145000	287.5300	+0.616%	277,903	+10.667%
2025-10-20	281.8100	287.035000	281.810000	285.7700	+2.053%	320,459	+11.348%
2025-10-17	280.1600	283.397500	277.010000	280.0200	-0.934%	359,635	+13.635%
2025-10-16	286.6500	287.565000	282.505000	282.6600	-0.807%	354,361	+12.573%
2025-10-15	293.0000	295.491300	278.640000	284.9600	-2.391%	562,853	+11.665%
2025-10-14	288.2100	296.030000	284.020000	291.9400	+1.403%	642,907	+8.995%
2025-10-13	283.5100	288.225000	283.160000	287.9000	+1.735%	334,460	+10.524%
2025-10-10	286.1300	287.220000	281.300000	282.9900	-1.101%	421,877	+12.442%
2025-10-09	290.8300	291.490000	284.710000	286.1400	-1.613%	333,624	+11.204%
2025-10-08	286.7400	290.830000	285.360000	290.8300	+1.910%	264,974	+9.411%
2025-10-07	289.5700	291.339860	284.180000	285.3800	-1.078%	442,824	+11.500%
2025-10-06	285.9600	290.670000	285.700000	288.4900	+1.495%	335,505	+10.298%
2025-10-03	283.3400	286.374900	279.000000	284.2400	+0.716%	387,437	+11.948%
2025-10-02	285.5800	287.125000	281.410000	282.2200	-1.325%	378,548	+12.749%
2025-10-01	284.5400	291.520000	283.745000	286.0100	-0.660%	468,606	+11.255%
2025-09-30	279.6400	288.110000	279.640000	287.9100	+2.998%	426,066	+10.521%
2025-09-29	281.3800	282.245000	278.810000	279.5300	+0.273%	308,332	+13.834%
2025-09-26	273.3000	279.350000	273.250000	278.7700	+2.772%	369,063	+14.144%
2025-09-25	278.9200	281.100000	270.200000	271.2500	-2.256%	699,844	+17.309%
2025-09-24	276.5200	280.970000	276.410000	277.5100	+0.543%	600,774	+14.663%
2025-09-23	277.0000	280.799900	275.010000	276.0100	-0.054%	427,286	+15.286%
2025-09-22	273.8800	276.860000	273.680000	276.1600	+0.374%	497,102	+15.223%
2025-09-19	276.0600	277.000000	271.350000	275.1300	+0.160%	1,344,090	+15.654%
2025-09-18	272.2000	275.900000	270.680000	274.6900	+0.818%	454,729	+15.840%
2025-09-17	272.8600	274.865000	271.425000	272.4600	-0.267%	353,738	+16.788%
2025-09-16	274.2900	276.910000	270.290000	273.1900	+0.062%	609,440	+16.476%
2025-09-15	273.1300	276.590000	270.810000	273.0200	-0.615%	504,624	+16.548%
2025-09-12	277.5100	277.735000	274.055000	274.7100	-0.493%	217,121	+15.831%
2025-09-11	272.1900	276.930000	272.190000	276.0700	+1.522%	295,167	+15.261%
2025-09-10	267.5200	273.712500	267.180000	271.9300	+1.820%	408,576	+17.015%
2025-09-09	269.3000	269.715000	264.000000	267.0700	-1.063%	431,953	+19.145%
2025-09-08	270.8700	271.022500	265.435000	269.9400	-0.439%	399,657	+17.878%
2025-09-05	270.1400	271.325000	266.000000	271.1300	+0.426%	362,738	+17.361%
2025-09-04	268.5000	270.530000	267.170100	269.9800	+0.241%	385,876	+17.861%
2025-09-03	270.2900	270.320000	266.600000	269.3300	-0.141%	456,356	+18.145%
2025-09-02	269.6400	272.260000	267.510000	269.7100	-0.399%	453,578	+17.979%
2025-08-29	274.6900	276.188900	270.370000	270.7900	-1.627%	363,983	+17.508%
2025-08-28	276.4000	277.310000	273.040000	275.2700	-0.405%	448,136	+15.596%
2025-08-27	271.5600	276.910000	271.308600	276.3900	+1.711%	393,304	+15.127%
2025-08-26	270.1000	273.700000	269.135000	271.7400	+0.377%	432,758	+17.097%
2025-08-25	270.5300	271.630000	269.730000	270.7200	+0.274%	342,616	+17.538%
2025-08-22	267.9600	271.625000	267.960000	269.9800	+1.313%	358,981	+17.861%
2025-08-21	266.5200	267.535000	264.550000	266.4800	-0.228%	242,272	+19.409%
2025-08-20	265.0000	267.930000	262.660000	267.0900	+0.637%	433,457	+19.136%
2025-08-19	265.9600	267.860000	263.090000	265.4000	-0.822%	629,432	+19.894%
2025-08-18	266.8600	269.620000	266.020000	267.6000	+0.507%	328,140	+18.909%
2025-08-15	266.4400	267.000000	265.330000	266.2500	-0.452%	346,614	+19.512%
2025-08-14	269.0600	271.670000	267.140000	267.4600	-0.731%	236,920	+18.971%
2025-08-13	269.8500	271.470000	265.710000	269.4300	+0.534%	337,768	+18.101%
2025-08-12	266.2200	268.429900	264.790000	268.0000	+0.506%	351,383	+18.731%
2025-08-11	263.7400	270.005000	263.740000	266.6500	+0.740%	391,285	+19.332%
2025-08-08	267.5900	271.999900	264.090000	264.6900	-0.661%	469,116	+20.216%
2025-08-07	268.4150	268.415000	259.000000	266.4500	-0.389%	476,195	+19.422%
2025-08-06	272.0000	272.926000	267.090000	267.4900	-1.266%	403,456	+18.958%
2025-08-05	265.3700	271.480000	264.537700	270.9200	+1.976%	591,188	+17.452%
2025-08-04	270.3700	273.020000	264.810000	265.6700	-1.542%	417,624	+19.773%
2025-08-01	276.8700	278.860000	267.350000	269.8300	-3.238%	770,095	+17.926%
2025-07-31	278.6700	293.140000	277.573900	278.8600	+7.868%	2,039,009	+14.107%
2025-07-30	261.1900	262.000000	256.450000	258.5200	-0.889%	540,357	+23.085%
2025-07-29	264.0200	264.230000	260.030000	260.8400	-0.629%	281,021	+21.990%
2025-07-28	265.0000	265.195000	261.000000	262.4900	-0.880%	315,614	+21.224%
2025-07-25	263.0900	265.820000	261.450000	264.8200	+0.566%	327,592	+20.157%
2025-07-24	264.7200	268.000000	262.750000	263.3300	-0.840%	371,758	+20.837%
2025-07-23	257.1700	265.600000	257.170000	265.5600	+4.568%	587,253	+19.822%
2025-07-22	250.9100	255.430000	250.910000	253.9600	+0.407%	365,207	+25.295%
2025-07-21	255.5000	255.500000	252.100000	252.9300	-0.613%	334,217	+25.806%
2025-07-18	255.0200	257.610000	251.840000	254.4900	-0.337%	542,989	+25.034%
2025-07-17	254.0000	256.170000	253.590000	255.3500	+0.603%	322,823	+24.613%
2025-07-16	253.8300	255.780000	251.020000	253.8200	+0.055%	416,140	+25.364%
2025-07-15	257.5200	259.530000	253.210000	253.6800	-1.865%	340,635	+25.434%
2025-07-14	257.5000	259.600000	254.980000	258.5000	+0.124%	374,686	+23.095%
2025-07-11	257.1850	259.125000	253.870000	258.1800	+0.027%	367,526	+23.247%
2025-07-10	251.5800	258.450000	250.000000	258.1100	+3.692%	657,065	+23.281%
2025-07-09	248.8600	250.195000	247.010000	248.9200	+0.391%	290,347	+27.832%
2025-07-08	252.6700	252.845000	246.340000	247.9500	-2.201%	560,252	+28.332%
2025-07-07	253.6400	256.617800	252.370000	253.5300	+0.575%	403,229	+25.508%
2025-07-03	248.2700	253.080000	247.640000	252.0800	+0.772%	304,186	+26.230%
2025-07-02	244.6100	250.570000	242.620000	250.1500	+1.559%	446,118	+27.204%
2025-07-01	239.6800	247.750000	239.550000	246.3100	+2.009%	521,514	+29.187%
2025-06-30	239.2100	242.040000	237.165000	241.4600	+1.177%	315,932	+31.782%
2025-06-27	238.3200	239.490000	236.655000	238.6500	-0.492%	515,997	+33.333%
2025-06-26	236.7300	241.860000	236.190000	239.8300	+2.003%	292,808	+32.677%
2025-06-25	231.4400	236.080000	228.690100	235.1200	+1.507%	612,971	+35.335%
2025-06-24	233.8200	234.250000	229.720000	231.6300	-2.307%	379,798	+37.374%
2025-06-23	235.8100	239.680000	235.210000	237.1000	+1.091%	495,988	+34.205%
2025-06-20	234.8000	235.780000	230.720000	234.5400	+0.141%	1,555,744	+35.670%
2025-06-18	236.4350	239.290000	233.130000	234.2100	+0.056%	524,350	+35.861%
2025-06-17	230.0000	234.470000	227.000000	234.0800	+2.102%	544,800	+35.936%
2025-06-16	234.7400	234.740000	226.750000	229.2600	-1.491%	546,661	+38.794%
2025-06-13	233.1500	235.890000	230.000000	232.7300	+1.576%	455,851	+36.725%
2025-06-12	224.8100	229.300000	223.490000	229.1200	+1.313%	329,239	+38.879%
2025-06-11	222.7700	226.280000	215.045000	226.1500	+1.276%	548,169	+40.703%
2025-06-10	227.5300	227.630000	222.315900	223.3000	-2.091%	443,430	+42.499%
2025-06-09	227.0100	229.100000	224.180000	228.0700	+0.698%	483,389	+39.519%
2025-06-06	225.9800	228.030000	225.000000	226.4900	+0.761%	312,982	+40.492%
2025-06-05	225.4600	225.890000	222.760000	224.7800	-0.004%	484,341	+41.561%
2025-06-04	228.9900	228.990000	224.750000	224.7900	-1.391%	463,467	+41.554%
2025-06-03	224.1900	229.030000	222.180000	227.9600	+2.316%	491,599	+39.586%
2025-06-02	222.9000	223.510000	219.930000	222.8000	-0.117%	446,351	+42.819%
2025-05-30	221.7400	223.954100	219.820000	223.0600	-0.277%	590,940	+42.652%
2025-05-29	224.5100	225.140000	222.210000	223.6800	-0.851%	1,057,972	+42.257%
2025-05-28	228.6500	229.240000	225.250000	225.6000	-0.983%	315,844	+41.046%
2025-05-27	227.0000	228.020000	224.950000	227.8400	+1.379%	366,230	+39.659%
2025-05-23	222.2000	225.630000	221.350000	224.7400	+0.111%	256,873	+41.586%
2025-05-22	222.5500	226.110000	220.740000	224.4900	+0.497%	551,601	+41.744%
2025-05-21	228.0100	228.010000	222.870000	223.3800	-2.035%	453,286	+42.448%
2025-05-20	228.4300	230.000000	226.710000	228.0200	-0.580%	420,442	+39.549%
2025-05-19	229.5500	232.270000	227.750000	229.3500	-0.304%	518,393	+38.740%
2025-05-16	229.0100	230.440000	227.021500	230.0500	+0.828%	311,397	+38.318%
2025-05-15	227.3600	229.040000	224.316000	228.1600	+2.263%	385,745	+39.464%
2025-05-14	225.4300	225.690000	219.711900	223.1100	-1.161%	522,299	+42.620%
2025-05-13	229.3800	229.725000	224.730000	225.7300	-1.745%	479,292	+40.965%
2025-05-12	235.0000	235.599400	227.680000	229.7400	-0.816%	530,135	+38.504%
2025-05-09	235.0000	235.269900	230.220000	231.6300	-0.567%	329,322	+37.374%
2025-05-08	231.4800	234.630000	229.490000	232.9500	+1.190%	522,325	+36.596%
2025-05-07	231.6100	234.220500	230.160000	230.2100	-1.155%	429,008	+38.222%
2025-05-06	231.1500	233.780000	229.450000	232.9000	-0.120%	504,577	+36.625%
2025-05-05	231.6100	234.430000	228.943100	233.1800	+1.374%	604,241	+36.461%
2025-05-02	230.1700	232.850000	223.520000	230.0200	+1.117%	668,974	+38.336%
2025-05-01	237.8600	238.000000	222.020000	227.4800	-1.242%	1,063,413	+39.880%
2025-04-30	230.0200	230.970000	226.403000	230.3400	-0.013%	748,895	+38.144%
2025-04-29	227.0500	231.840000	227.050000	230.3700	+0.885%	504,010	+38.126%
2025-04-28	232.0000	232.350000	225.530000	228.3500	+1.017%	679,130	+39.347%
2025-04-25	222.3600	226.390000	222.360000	226.0500	+1.870%	570,330	+40.765%
2025-04-24	219.7700	222.250000	217.010000	221.9000	+1.822%	824,400	+43.398%
2025-04-23	219.0000	221.245000	215.460000	217.9300	+0.327%	793,437	+46.010%
2025-04-22	215.2300	219.610000	211.490000	217.2200	-0.294%	871,717	+46.487%
2025-04-21	218.3200	221.540000	215.360000	217.8600	-0.738%	478,148	+46.057%
2025-04-17	214.0500	220.385000	213.580000	219.4800	+1.800%	793,549	+44.979%
2025-04-16	216.2400	218.510000	213.650000	215.6000	-1.092%	614,886	+47.588%
2025-04-15	218.6600	221.512300	217.410000	217.9800	-0.896%	722,789	+45.977%
2025-04-14	216.6900	221.470000	213.410000	219.9500	+1.951%	1,152,197	+44.669%
2025-04-11	208.6600	218.780000	207.360000	215.7400	+7.392%	1,474,113	+47.492%
2025-04-10	196.8550	203.769900	195.320000	200.8900	+0.405%	836,729	+58.395%
2025-04-09	182.8800	202.540000	182.790000	200.0800	+6.687%	1,009,101	+59.036%
2025-04-08	192.9900	195.670000	184.460000	187.5400	+2.308%	822,859	+69.670%
2025-04-07	181.2800	190.095000	177.420000	183.3100	-0.887%	826,364	+73.586%
2025-04-04	194.1400	195.930000	184.600000	184.9500	-7.163%	855,917	+72.046%
2025-04-03	202.5000	206.930000	197.230000	199.2200	-2.786%	690,687	+59.723%
2025-04-02	200.0000	205.430000	198.950000	204.9300	+1.350%	500,248	+55.273%
2025-04-01	204.4200	205.293600	200.860000	202.2000	-0.902%	549,872	+57.369%
2025-03-31	204.0100	206.683800	202.285000	204.0400	-0.623%	666,745	+55.950%
2025-03-28	202.8700	205.825000	202.800000	205.3200	+1.068%	560,259	+54.978%
2025-03-27	203.5700	204.880000	200.750000	203.1500	-0.059%	350,559	+56.633%
2025-03-26	206.3700	207.150000	202.440000	203.2700	-1.445%	430,595	+56.541%
2025-03-25	205.4900	207.640000	204.205000	206.2500	+0.175%	516,534	+54.279%
2025-03-24	202.2900	206.730000	201.240000	205.8900	+2.194%	517,548	+54.549%
2025-03-21	201.5200	203.520000	199.010000	201.4700	-0.119%	1,275,349	+57.939%
2025-03-20	206.2700	206.405000	200.780000	201.7100	-2.758%	641,414	+57.751%
2025-03-19	208.0900	211.250000	206.710000	207.4300	-0.547%	490,868	+53.401%
2025-03-18	206.4400	210.000000	204.440000	208.5700	+0.695%	651,816	+52.563%
2025-03-17	196.6100	208.800000	196.610000	207.1300	+5.592%	1,122,389	+53.623%
2025-03-14	196.4000	198.180000	194.830000	196.1600	+0.332%	754,634	+62.215%
2025-03-13	191.5700	198.140000	191.570000	195.5100	+1.972%	741,472	+62.754%
2025-03-12	194.3700	195.850000	188.010000	191.7300	-1.682%	489,232	+65.963%
2025-03-11	196.9000	196.900000	190.350000	195.0100	-1.025%	905,812	+63.171%
2025-03-10	193.3400	204.270000	193.153500	197.0300	+0.541%	941,779	+61.498%
2025-03-07	191.9100	197.844500	190.490000	195.9700	+1.052%	916,597	+62.372%
2025-03-06	191.9100	195.420000	187.390000	193.9300	+0.176%	1,165,737	+64.080%
2025-03-05	186.5000	195.250000	181.005000	193.5900	+12.356%	1,763,121	+64.368%
2025-03-04	170.0500	175.650000	167.700000	172.3000	-0.220%	907,717	+84.678%
2025-03-03	178.6300	178.960000	170.860000	172.6800	-1.652%	1,115,095	+84.271%
2025-02-28	173.1600	175.750000	171.560000	175.5800	+0.746%	2,332,763	+81.228%
2025-02-27	173.6200	175.880000	172.575000	174.2800	+0.629%	724,214	+82.580%
2025-02-26	175.7900	176.635000	172.080000	173.1900	-1.305%	709,446	+83.729%