Dark

SWX
Southwest Gas Holdings, Inc.
stock NYSE

At Close

Jun 30, 2025 3:59:49 PM EDT

74.40USD+0.337%(+0.25)564,350

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-74.15)0

After-hours

Jun 30, 2025 4:31:30 PM EDT

74.39USD-0.013%(-0.01)5,210

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-30	73.96	74.4700	73.565000	74.39	+0.324%	564,350	0.000%
2025-06-27	74.23	75.1000	73.930000	74.15	-0.336%	1,254,387	+0.324%
2025-06-26	73.80	74.6200	73.670000	74.40	+0.813%	308,149	-0.013%
2025-06-25	74.82	75.0250	73.790000	73.80	-1.744%	730,954	+0.799%
2025-06-24	74.95	75.3900	74.515000	75.11	-0.013%	506,775	-0.959%
2025-06-23	74.17	75.1600	73.900000	75.12	+1.706%	480,258	-0.972%
2025-06-20	73.97	74.9000	73.430000	73.86	-0.095%	1,152,752	+0.718%
2025-06-18	73.76	74.4800	73.260000	73.93	+0.217%	651,962	+0.622%
2025-06-17	72.09	73.9700	71.780000	73.77	+1.991%	637,222	+0.840%
2025-06-16	72.02	72.6000	71.680000	72.33	+0.991%	425,208	+2.848%
2025-06-13	72.36	72.5000	71.420000	71.62	-1.363%	272,086	+3.868%
2025-06-12	71.50	72.7200	71.180000	72.61	+1.241%	258,532	+2.451%
2025-06-11	72.40	72.4400	71.700000	71.72	-0.898%	305,462	+3.723%
2025-06-10	71.51	72.3700	71.000000	72.37	+1.543%	455,991	+2.791%
2025-06-09	71.10	72.0850	70.820000	71.27	+0.253%	322,421	+4.378%
2025-06-06	72.03	72.1700	70.030000	71.09	-0.546%	380,596	+4.642%
2025-06-05	71.89	72.0600	71.250000	71.48	-0.681%	292,847	+4.071%
2025-06-04	73.12	73.4250	71.623900	71.97	-2.321%	448,047	+3.363%
2025-06-03	72.03	73.9735	71.570000	73.68	+2.848%	562,601	+0.964%
2025-06-02	71.17	72.0600	71.005000	71.64	-0.265%	337,531	+3.839%
2025-05-30	71.86	72.1000	71.120000	71.83	-0.097%	433,955	+3.564%
2025-05-29	71.11	71.9100	70.700000	71.90	+1.268%	276,788	+3.463%
2025-05-28	72.08	72.0850	70.570000	71.00	-1.934%	391,836	+4.775%
2025-05-27	71.66	72.4900	70.890000	72.40	+2.245%	582,972	+2.749%
2025-05-23	70.24	70.8900	69.717500	70.81	+2.475%	324,406	+5.056%
2025-05-22	68.40	69.4700	67.650000	69.10	+0.058%	490,986	+7.656%
2025-05-21	70.70	70.8850	68.920000	69.06	-2.815%	431,408	+7.718%
2025-05-20	71.20	71.4000	70.490000	71.06	-0.406%	527,386	+4.686%
2025-05-19	68.88	71.7000	68.880000	71.35	+3.376%	657,134	+4.261%
2025-05-16	69.22	69.6950	68.780000	69.02	-0.231%	587,922	+7.780%
2025-05-15	68.00	69.3900	67.695000	69.18	+1.616%	412,813	+7.531%
2025-05-14	68.14	68.4450	66.925000	68.08	-0.029%	563,508	+9.269%
2025-05-13	69.95	70.1700	67.460000	68.10	-2.436%	530,556	+9.236%
2025-05-12	70.77	74.2900	69.700000	69.80	-7.770%	845,773	+6.576%
2025-05-09	76.15	76.3200	75.000000	75.68	-0.355%	383,892	-1.705%
2025-05-08	76.53	77.0200	75.420000	75.95	-0.641%	640,476	-2.054%
2025-05-07	73.51	77.2100	73.510000	76.44	+3.732%	602,011	-2.682%
2025-05-06	73.32	74.0250	72.445000	73.69	+0.890%	358,376	+0.950%
2025-05-05	73.38	73.8900	72.810000	73.04	-1.377%	331,696	+1.848%
2025-05-02	73.52	74.2050	72.980000	74.06	+1.037%	296,696	+0.446%
2025-05-01	72.21	73.7200	71.302012	73.30	+1.509%	393,878	+1.487%
2025-04-30	72.79	72.8450	70.630000	72.21	-0.906%	417,407	+3.019%
2025-04-29	72.47	73.1100	72.225000	72.87	+0.165%	275,081	+2.086%
2025-04-28	72.35	73.0600	72.180000	72.75	+0.289%	230,436	+2.254%
2025-04-25	72.96	73.0600	72.200000	72.54	-0.929%	213,141	+2.550%
2025-04-24	73.72	73.7200	72.685000	73.22	+0.868%	316,223	+1.598%
2025-04-23	73.00	73.9450	72.020000	72.59	-0.684%	367,360	+2.480%
2025-04-22	72.59	73.7000	72.470000	73.09	+1.331%	300,407	+1.779%
2025-04-21	73.41	73.4850	71.545000	72.13	-2.011%	213,023	+3.133%
2025-04-17	73.18	74.6700	73.180000	73.61	+0.478%	247,578	+1.060%
2025-04-16	73.10	74.0300	72.820000	73.26	+0.604%	317,886	+1.542%
2025-04-15	72.16	73.4300	72.160000	72.82	+1.027%	318,211	+2.156%
2025-04-14	71.44	72.5700	71.250000	72.08	+1.393%	283,582	+3.205%
2025-04-11	69.53	71.7200	68.810000	71.09	+2.258%	487,793	+4.642%
2025-04-10	69.23	70.6000	68.460000	69.52	-0.940%	460,469	+7.005%
2025-04-09	66.50	70.9700	64.830000	70.18	+4.575%	674,270	+5.999%
2025-04-08	68.38	69.4900	66.140000	67.11	+0.299%	666,073	+10.848%
2025-04-07	67.62	69.6300	64.690000	66.91	-2.888%	948,181	+11.179%
2025-04-04	70.77	71.4800	67.580000	68.90	-4.637%	797,408	+7.968%
2025-04-03	72.21	72.9600	71.525000	72.25	-1.257%	538,925	+2.962%
2025-04-02	71.56	73.3300	71.330000	73.17	+1.738%	424,970	+1.667%
2025-04-01	71.59	72.2900	70.970000	71.92	+0.167%	629,619	+3.434%
2025-03-31	72.61	72.6100	71.300000	71.80	-1.603%	608,867	+3.607%
2025-03-28	72.65	73.1600	72.100000	72.97	+1.249%	424,020	+1.946%
2025-03-27	72.64	72.6400	71.730000	72.07	-0.055%	391,439	+3.219%
2025-03-26	73.21	73.6400	71.825000	72.11	-1.151%	380,462	+3.162%
2025-03-25	75.30	75.3000	72.650000	72.95	-3.005%	662,937	+1.974%
2025-03-24	75.67	77.1400	75.100000	75.21	+0.106%	757,717	-1.090%
2025-03-21	75.84	76.2000	74.820000	75.13	-1.210%	767,883	-0.985%
2025-03-20	75.83	76.4350	75.765000	76.05	-0.275%	200,906	-2.183%
2025-03-19	75.29	76.7400	75.230000	76.26	+1.288%	248,335	-2.452%
2025-03-18	75.79	75.8900	74.750000	75.29	-1.194%	222,069	-1.195%
2025-03-17	75.06	76.5900	75.060000	76.20	+1.708%	337,746	-2.375%
2025-03-14	73.64	75.0900	73.130000	74.92	+1.974%	336,718	-0.707%
2025-03-13	73.37	74.0600	72.700000	73.47	+0.547%	378,818	+1.252%
2025-03-12	71.75	73.3500	70.950000	73.07	+1.670%	587,493	+1.806%
2025-03-11	73.03	73.8950	71.390000	71.87	-1.264%	419,041	+3.506%
2025-03-10	72.65	73.4450	72.000000	72.79	+0.206%	563,180	+2.198%
2025-03-07	72.98	73.7600	72.180000	72.64	-0.233%	458,686	+2.409%
2025-03-06	73.70	73.7000	72.475000	72.81	-1.675%	250,399	+2.170%
2025-03-05	73.75	74.6900	73.230000	74.05	+0.027%	252,591	+0.459%
2025-03-04	75.53	75.7100	74.010000	74.03	-2.361%	297,831	+0.486%
2025-03-03	75.15	76.6000	74.670000	75.82	+1.026%	346,534	-1.886%
2025-02-28	74.28	75.0900	74.070000	75.05	+1.818%	429,127	-0.879%
2025-02-27	73.73	74.2600	72.135000	73.71	-2.189%	468,667	+0.923%
2025-02-26	76.10	77.0000	74.080000	75.36	-2.484%	482,371	-1.287%
2025-02-25	77.54	77.9500	76.750000	77.28	+0.143%	494,044	-3.740%
2025-02-24	77.02	78.0700	76.460000	77.17	+0.364%	285,630	-3.602%
2025-02-21	77.46	77.7700	76.700000	76.89	-0.234%	452,439	-3.251%
2025-02-20	76.95	77.5600	76.660000	77.07	-0.721%	339,126	-3.477%
2025-02-19	77.44	78.0700	76.960000	77.63	-0.411%	197,672	-4.174%
2025-02-18	76.85	78.0350	76.850000	77.95	+0.542%	242,709	-4.567%
2025-02-14	78.25	78.9200	77.320000	77.53	-0.831%	219,269	-4.050%
2025-02-13	77.89	78.9000	77.330000	78.18	+0.982%	252,343	-4.848%
2025-02-12	76.15	77.8900	75.630000	77.42	+0.311%	377,832	-3.914%
2025-02-11	76.18	77.2000	76.180000	77.18	+1.047%	225,764	-3.615%
2025-02-10	76.08	76.6150	75.780000	76.38	+0.540%	248,938	-2.605%
2025-02-07	76.10	76.1600	75.305000	75.97	-0.210%	218,935	-2.080%
2025-02-06	76.94	76.9400	75.520000	76.13	-0.640%	247,799	-2.286%
2025-02-05	76.24	76.6800	76.030000	76.62	+0.935%	220,793	-2.910%
2025-02-04	75.01	76.2500	74.125000	75.91	+0.663%	292,623	-2.002%
2025-02-03	74.00	75.6800	73.645000	75.41	+0.978%	306,605	-1.353%
2025-01-31	74.57	75.0500	73.840000	74.68	-0.387%	927,764	-0.388%
2025-01-30	73.96	75.1400	73.895000	74.97	+2.699%	281,474	-0.774%
2025-01-29	73.60	74.1200	72.555000	73.00	-1.178%	290,093	+1.904%
2025-01-28	74.14	74.5600	73.105000	73.87	-0.925%	331,930	+0.704%
2025-01-27	74.13	74.6400	72.350000	74.56	+1.208%	429,336	-0.228%
2025-01-24	71.33	73.8650	70.999000	73.67	+3.615%	392,174	+0.977%
2025-01-23	72.33	72.3300	69.970000	71.10	-1.510%	375,120	+4.627%
2025-01-22	73.66	73.6600	71.790000	72.19	-1.996%	341,478	+3.048%
2025-01-21	72.90	73.9900	72.770000	73.66	+1.923%	368,102	+0.991%
2025-01-17	71.62	72.4200	71.320000	72.27	+1.091%	447,215	+2.933%
2025-01-16	69.80	71.6600	69.670000	71.49	+2.377%	357,570	+4.057%
2025-01-15	70.77	70.9300	69.710000	69.83	-0.014%	244,542	+6.530%
2025-01-14	69.41	69.9400	68.826200	69.84	+0.692%	337,307	+6.515%
2025-01-13	68.42	69.4800	68.035000	69.36	+1.374%	217,042	+7.252%
2025-01-10	69.44	69.5900	67.950000	68.42	-2.730%	273,228	+8.726%
2025-01-08	70.15	70.3510	69.335000	70.34	-0.594%	209,258	+5.758%
2025-01-07	70.17	70.8050	69.600000	70.76	+0.798%	280,947	+5.130%
2025-01-06	71.31	71.6700	69.970000	70.20	-1.598%	317,338	+5.969%
2025-01-03	70.53	71.4450	69.670000	71.34	+1.465%	325,437	+4.275%
2025-01-02	71.27	72.3500	69.690000	70.31	-0.566%	311,511	+5.803%
2024-12-31	70.65	71.0700	69.930000	70.71	+0.683%	331,073	+5.204%
2024-12-30	70.22	70.6900	69.470000	70.23	-0.171%	294,377	+5.923%
2024-12-27	69.92	71.1500	69.865000	70.35	-0.085%	251,369	+5.743%
2024-12-26	70.14	70.7500	69.560000	70.41	-0.156%	164,203	+5.653%
2024-12-24	69.52	70.6000	69.150000	70.52	+1.395%	110,505	+5.488%
2024-12-23	69.03	69.6100	68.430000	69.55	-0.144%	305,504	+6.959%
2024-12-20	69.14	70.5500	68.740000	69.65	+0.115%	713,560	+6.805%
2024-12-19	68.02	69.9300	68.020000	69.57	+2.505%	445,138	+6.928%
2024-12-18	70.81	71.1150	67.690000	67.87	-4.179%	300,785	+9.607%
2024-12-17	71.73	72.0950	70.415000	70.83	-1.898%	415,899	+5.026%
2024-12-16	72.67	73.2750	72.020000	72.20	-0.892%	359,170	+3.033%
2024-12-13	73.50	73.9000	72.640000	72.85	-1.793%	270,069	+2.114%
2024-12-12	75.20	75.5200	74.020000	74.18	-1.278%	168,574	+0.283%
2024-12-11	74.99	75.6150	74.720000	75.14	+0.481%	377,752	-0.998%
2024-12-10	75.13	75.6100	74.530000	74.78	-0.466%	255,856	-0.522%
2024-12-09	76.02	76.2900	75.010000	75.13	-0.661%	189,558	-0.985%
2024-12-06	76.59	76.7200	75.060000	75.63	-1.111%	310,234	-1.640%
2024-12-05	76.87	77.0650	76.100000	76.48	-0.727%	231,232	-2.733%
2024-12-04	77.69	78.0500	76.900000	77.04	-1.231%	278,639	-3.440%
2024-12-03	78.78	78.7800	77.860000	78.00	-0.205%	237,531	-4.628%
2024-12-02	78.18	78.9000	77.270000	78.16	0.000%	293,186	-4.823%
2024-11-29	79.01	79.6750	78.010000	78.16	-0.179%	354,717	-4.823%
2024-11-27	78.58	79.6000	78.200000	78.30	+0.295%	276,036	-4.994%
2024-11-26	78.97	79.2900	77.810000	78.07	-1.377%	304,656	-4.714%
2024-11-25	77.80	80.2850	77.800000	79.16	+2.129%	508,156	-6.026%
2024-11-22	78.06	78.5000	77.090000	77.51	+0.052%	332,302	-4.025%
2024-11-21	77.03	77.6100	76.490000	77.47	+1.587%	343,730	-3.976%
2024-11-20	78.50	78.5900	75.490000	76.26	-3.603%	531,584	-2.452%
2024-11-19	77.44	79.2000	77.330000	79.11	+2.170%	298,551	-5.966%
2024-11-18	76.87	77.9500	76.035000	77.43	+1.229%	180,010	-3.926%
2024-11-15	76.41	77.3200	75.931342	76.49	+0.275%	261,799	-2.745%
2024-11-14	77.02	77.3400	76.070000	76.28	-0.470%	235,972	-2.478%
2024-11-13	78.14	78.4000	76.590000	76.64	-1.263%	216,656	-2.936%
2024-11-12	77.30	78.5900	77.300000	77.62	+0.674%	302,973	-4.161%
2024-11-11	75.37	77.2900	74.760000	77.10	+2.786%	271,832	-3.515%
2024-11-08	73.49	75.6900	73.405000	75.01	+2.221%	244,402	-0.827%
2024-11-07	73.40	73.8800	72.360000	73.38	-0.367%	318,319	+1.376%
2024-11-06	76.73	79.0250	72.660000	73.65	+0.027%	593,517	+1.005%
2024-11-05	71.57	73.8100	71.030000	73.63	+2.492%	307,624	+1.032%
2024-11-04	71.77	72.8750	71.490000	71.84	-0.291%	219,277	+3.550%
2024-11-01	73.34	73.6600	71.760000	72.05	-1.638%	168,056	+3.248%
2024-10-31	73.48	74.1400	73.220000	73.25	-0.462%	229,224	+1.556%
2024-10-30	73.51	74.9100	73.150000	73.59	+0.670%	280,525	+1.087%
2024-10-29	74.06	74.0600	71.450000	73.10	-2.142%	415,697	+1.765%
2024-10-28	74.24	75.0900	73.980000	74.70	+1.550%	161,272	-0.415%
2024-10-25	74.89	74.9600	73.530000	73.56	-1.089%	131,912	+1.128%
2024-10-24	74.29	74.9000	74.150000	74.37	+0.094%	172,192	+0.027%
2024-10-23	73.94	74.3300	73.590000	74.30	+0.338%	192,872	+0.121%
2024-10-22	73.26	74.2300	72.850000	74.05	+0.543%	250,593	+0.459%
2024-10-21	74.47	74.7700	73.650000	73.65	-1.167%	230,289	+1.005%
2024-10-18	74.83	75.0800	74.200000	74.52	-0.587%	303,944	-0.174%
2024-10-17	76.60	76.6000	74.880000	74.96	-2.128%	231,260	-0.760%
2024-10-16	75.74	76.8400	75.740000	76.59	+1.984%	331,591	-2.872%
2024-10-15	74.59	76.2000	74.590000	75.10	+0.914%	251,904	-0.945%
2024-10-14	74.28	75.2200	74.185000	74.42	+0.121%	229,472	-0.040%
2024-10-11	72.83	74.5050	72.830000	74.33	+2.060%	114,994	+0.081%
2024-10-10	72.48	73.0850	72.110000	72.83	+0.082%	189,593	+2.142%
2024-10-09	73.39	74.0100	72.480000	72.77	-1.462%	173,249	+2.226%
2024-10-08	74.23	74.4600	73.420000	73.85	+0.068%	223,784	+0.731%
2024-10-07	73.48	73.9700	72.840000	73.80	-0.041%	244,802	+0.799%
2024-10-04	73.31	73.9200	72.750000	73.83	+1.568%	271,913	+0.758%
2024-10-03	73.12	73.7100	72.660000	72.69	-1.035%	154,640	+2.339%
2024-10-02	73.09	73.7200	72.990000	73.45	-0.163%	166,644	+1.280%
2024-10-01	73.80	74.3000	73.350000	73.57	-0.258%	272,311	+1.115%
2024-09-30	74.47	74.5100	73.100000	73.76	-1.020%	304,256	+0.854%
2024-09-27	74.50	75.2000	74.180000	74.52	+1.003%	308,154	-0.174%
2024-09-26	75.12	75.2800	73.570000	73.78	-1.653%	180,988	+0.827%
2024-09-25	74.70	75.1750	74.130000	75.02	+1.557%	253,086	-0.840%
2024-09-24	74.58	75.0900	73.670000	73.87	-1.085%	265,772	+0.704%
2024-09-23	74.38	74.8500	73.910000	74.68	+1.001%	359,802	-0.388%
2024-09-20	73.72	74.1900	72.950000	73.94	-0.404%	694,613	+0.609%
2024-09-19	73.94	74.3700	73.150000	74.24	+1.131%	430,941	+0.202%
2024-09-18	73.43	74.6250	73.175000	73.41	-0.475%	356,211	+1.335%
2024-09-17	73.54	73.9700	72.890000	73.76	+0.986%	204,393	+0.854%
2024-09-16	72.55	73.3300	71.690000	73.04	+1.065%	334,192	+1.848%
2024-09-13	70.39	72.3200	70.125000	72.27	+3.376%	375,981	+2.933%
2024-09-12	69.88	69.9500	68.980000	69.91	+0.460%	222,120	+6.408%
2024-09-11	70.13	70.1500	69.100000	69.59	-1.375%	326,801	+6.898%
2024-09-10	68.36	70.6750	68.285000	70.56	+3.521%	283,293	+5.428%
2024-09-09	68.43	68.4300	67.610000	68.16	-0.482%	353,653	+9.140%
2024-09-06	70.34	70.4300	68.420000	68.49	-2.311%	365,539	+8.614%
2024-09-05	71.58	71.7100	69.840000	70.11	-1.476%	338,548	+6.105%
2024-09-04	71.66	72.0100	71.020000	71.16	-0.919%	351,953	+4.539%
2024-09-03	72.18	72.7100	71.520000	71.82	-1.238%	286,694	+3.578%
2024-08-30	71.69	72.9000	71.385700	72.72	+1.479%	322,519	+2.296%
2024-08-29	72.27	72.2700	71.410000	71.66	-0.028%	198,081	+3.810%
2024-08-28	72.41	73.2350	71.590000	71.68	-1.035%	404,377	+3.781%
2024-08-27	72.40	72.9850	72.030000	72.43	-0.522%	552,185	+2.706%
2024-08-26	71.89	73.2800	71.610000	72.81	+1.463%	366,468	+2.170%
2024-08-23	71.83	72.0600	71.215000	71.76	+0.518%	298,972	+3.665%
2024-08-22	71.47	71.9950	71.130000	71.39	-0.363%	261,706	+4.202%
2024-08-21	71.95	72.3000	71.150000	71.65	+0.014%	310,976	+3.824%
2024-08-20	71.35	71.7100	70.790000	71.64	+0.154%	301,972	+3.839%
2024-08-19	71.25	71.8900	71.000100	71.53	+0.393%	222,332	+3.998%
2024-08-16	70.63	71.2900	70.130000	71.25	+0.949%	346,877	+4.407%
2024-08-15	71.34	71.5400	70.150000	70.58	-1.890%	380,264	+5.398%
2024-08-14	72.07	72.0900	71.380000	71.94	+0.097%	174,112	+3.406%
2024-08-13	71.57	71.9600	70.535000	71.87	+1.368%	328,108	+3.506%
2024-08-12	71.52	71.5700	70.250000	70.90	-0.798%	160,897	+4.922%
2024-08-09	70.60	71.5800	70.465000	71.47	+0.337%	231,820	+4.086%
2024-08-08	70.75	71.4950	70.150000	71.23	+0.721%	259,914	+4.436%
2024-08-07	70.86	71.3900	69.760000	70.72	+1.144%	317,362	+5.189%
2024-08-06	64.31	72.9900	64.310000	69.92	-2.155%	1,029,541	+6.393%
2024-08-05	72.36	73.4500	70.600000	71.46	-3.459%	454,933	+4.100%
2024-08-02	72.68	74.0800	72.185400	74.02	+0.298%	394,161	+0.500%
2024-08-01	74.45	74.6550	72.000000	73.80	-0.485%	406,373	+0.799%
2024-07-31	73.97	75.4400	73.640000	74.16	+0.706%	373,894	+0.310%
2024-07-30	72.60	73.6600	72.090000	73.64	+1.572%	356,074	+1.018%
2024-07-29	75.89	75.8900	72.390000	72.50	-4.442%	446,115	+2.607%
2024-07-26	75.70	76.0200	74.760000	75.87	+1.621%	170,094	-1.951%
2024-07-25	74.32	75.8700	74.024400	74.66	+1.152%	275,416	-0.362%
2024-07-24	75.29	75.6900	73.770000	73.81	-2.715%	253,280	+0.786%
2024-07-23	74.01	75.9100	72.740000	75.87	+2.513%	296,328	-1.951%
2024-07-22	73.94	74.3100	72.910000	74.01	+0.095%	260,962	+0.513%
2024-07-19	73.71	74.0400	72.810000	73.94	+0.517%	260,167	+0.609%
2024-07-18	73.45	74.9100	73.250000	73.56	-0.339%	266,446	+1.128%
2024-07-17	73.83	75.6850	73.680000	73.81	+0.041%	452,921	+0.786%
2024-07-16	72.99	73.9000	71.750000	73.78	+1.780%	383,116	+0.827%
2024-07-15	72.39	73.1400	72.140000	72.49	+0.346%	313,369	+2.621%
2024-07-12	72.79	73.3800	72.220000	72.24	+0.097%	280,144	+2.976%
2024-07-11	72.28	73.4200	71.920000	72.17	+1.334%	331,109	+3.076%
2024-07-10	70.61	71.5300	70.280000	71.22	+1.511%	285,503	+4.451%
2024-07-09	70.02	70.5000	69.330000	70.16	+0.229%	283,018	+6.029%
2024-07-08	70.63	71.1900	69.900000	70.00	-0.582%	239,033	+6.271%
2024-07-05	71.18	71.5400	70.330000	70.41	-1.373%	217,606	+5.653%
2024-07-03	71.17	71.5000	70.860000	71.39	+0.819%	163,914	+4.202%
2024-07-02	69.65	71.0130	69.150000	70.81	+2.253%	320,388	+5.056%
2024-07-01	70.72	70.9900	68.640000	69.25	-1.606%	469,420	+7.422%
2024-06-28	72.80	73.0000	69.770000	70.38	-2.790%	1,382,430	+5.698%
2024-06-27	73.91	73.9100	71.570000	72.40	-1.937%	418,729	+2.749%
2024-06-26	73.40	74.0500	73.040000	73.83	+0.136%	214,079	+0.758%
2024-06-25	74.77	74.7700	73.470000	73.73	-1.391%	158,293	+0.895%
2024-06-24	73.80	75.3050	73.725000	74.77	+1.673%	214,666	-0.508%
2024-06-21	74.35	75.7789	73.240000	73.54	-0.930%	605,374	+1.156%
2024-06-20	74.03	75.0000	73.310000	74.23	-0.013%	192,799	+0.216%
2024-06-18	73.43	74.5000	73.325000	74.24	+0.952%	205,042	+0.202%
2024-06-17	71.73	73.7400	70.940000	73.54	+2.054%	275,513	+1.156%
2024-06-14	71.64	72.2900	71.340000	72.06	-0.194%	345,632	+3.233%
2024-06-13	73.40	73.7600	72.100000	72.20	-1.769%	259,639	+3.033%
2024-06-12	75.10	75.1000	73.470000	73.50	-0.366%	330,640	+1.211%
2024-06-11	73.69	74.3500	73.040000	73.77	-0.780%	164,043	+0.840%
2024-06-10	73.55	74.6000	72.840000	74.35	+0.351%	149,676	+0.054%
2024-06-07	74.61	74.9500	73.695000	74.09	-1.411%	159,975	+0.405%
2024-06-06	76.11	76.3800	75.110000	75.15	-1.610%	152,168	-1.011%
2024-06-05	76.66	76.7300	75.890000	76.38	+0.013%	206,277	-2.605%
2024-06-04	75.75	76.5500	74.770000	76.37	+0.276%	330,099	-2.593%
2024-06-03	77.59	77.9000	76.060000	76.16	-1.843%	427,255	-2.324%
2024-05-31	75.35	77.7000	75.280000	77.59	+3.192%	455,587	-4.124%
2024-05-30	74.45	75.7100	73.900000	75.19	+1.787%	331,317	-1.064%
2024-05-29	75.50	75.8100	73.500000	73.87	-2.803%	247,411	+0.704%
2024-05-28	76.49	76.6050	75.525000	76.00	-0.249%	268,628	-2.118%
2024-05-24	76.75	76.7500	75.710000	76.19	-0.327%	175,557	-2.363%
2024-05-23	77.49	77.4900	75.835000	76.44	-1.368%	339,235	-2.682%
2024-05-22	78.21	78.4200	77.195000	77.50	-1.085%	272,259	-4.013%
2024-05-21	77.69	78.4650	77.090000	78.35	+0.746%	274,142	-5.054%
2024-05-20	77.42	77.8150	76.310000	77.77	+0.116%	257,874	-4.346%
2024-05-17	77.30	77.9100	76.910000	77.68	+0.401%	288,031	-4.235%
2024-05-16	76.11	77.4000	76.085000	77.37	+1.655%	464,855	-3.852%
2024-05-15	74.42	76.2700	74.420000	76.11	+2.560%	323,141	-2.260%
2024-05-14	76.00	76.0000	73.950000	74.21	-2.149%	392,986	+0.243%
2024-05-13	76.50	76.9700	75.475000	75.84	-0.707%	362,975	-1.912%
2024-05-10	77.16	77.1600	75.780000	76.38	-0.754%	310,126	-2.605%
2024-05-09	75.56	77.0100	75.560000	76.96	+1.544%	324,260	-3.339%
2024-05-08	76.46	76.6500	72.100000	75.79	-0.655%	318,330	-1.847%
2024-05-07	75.98	76.5850	75.530000	76.29	+0.700%	330,152	-2.490%
2024-05-06	75.46	76.2300	75.000000	75.76	+0.839%	257,128	-1.808%
2024-05-03	76.02	76.3500	74.950000	75.13	-0.265%	233,421	-0.985%
2024-05-02	75.24	76.0000	74.580000	75.33	+0.965%	321,358	-1.248%
2024-05-01	74.81	75.6300	74.130000	74.61	-0.013%	341,192	-0.295%
2024-04-30	74.40	74.9200	73.420000	74.62	-0.013%	462,826	-0.308%
2024-04-29	74.99	75.9050	74.120000	74.63	-0.493%	366,201	-0.322%
2024-04-26	76.01	76.1450	74.960000	75.00	-1.251%	233,256	-0.813%
2024-04-25	74.97	76.0690	74.430000	75.95	+0.930%	354,151	-2.054%
2024-04-24	74.00	75.3400	73.605000	75.25	+0.939%	299,395	-1.143%
2024-04-23	74.09	75.0600	74.090000	74.55	+0.404%	315,073	-0.215%
2024-04-22	73.50	74.8300	73.310000	74.25	+1.048%	401,447	+0.189%
2024-04-19	72.96	74.2500	72.860500	73.48	+0.410%	649,061	+1.238%
2024-04-18	73.72	75.0550	73.105000	73.18	-0.530%	773,746	+1.653%
2024-04-17	73.64	73.7450	72.655000	73.57	+0.423%	474,716	+1.115%
2024-04-16	71.90	73.5100	71.420000	73.26	+1.328%	454,709	+1.542%
2024-04-15	72.86	73.3200	71.160100	72.30	-0.769%	478,601	+2.891%
2024-04-12	72.97	73.4700	72.340000	72.86	-0.233%	780,838	+2.100%
2024-04-11	73.77	73.7700	72.215000	73.03	-0.504%	917,867	+1.862%
2024-04-10	73.77	74.1200	72.849800	73.40	-2.329%	622,406	+1.349%
2024-04-09	75.76	76.4100	74.660000	75.15	-0.792%	583,878	-1.011%
2024-04-08	74.95	75.9300	74.795000	75.75	+1.623%	260,195	-1.795%
2024-04-05	74.22	74.9200	73.612100	74.54	-0.147%	231,983	-0.201%
2024-04-04	76.75	76.7500	74.230000	74.65	-1.776%	224,553	-0.348%
2024-04-03	75.61	76.3000	75.320000	76.00	-0.171%	346,709	-2.118%
2024-04-02	75.54	76.1700	75.130000	76.13	+0.728%	291,579	-2.286%
2024-04-01	76.05	76.1150	74.590000	75.58	-0.722%	372,972	-1.574%
2024-03-28	75.18	76.2500	74.800000	76.13	+1.574%	517,021	-2.286%
2024-03-27	73.14	74.9900	72.970000	74.95	+3.194%	633,535	-0.747%
2024-03-26	72.40	72.7100	72.265000	72.63	+0.484%	315,648	+2.423%
2024-03-25	71.94	72.6000	71.655000	72.28	+0.795%	343,158	+2.919%
2024-03-22	72.59	72.5900	71.410000	71.71	-0.167%	271,072	+3.737%
2024-03-21	71.68	72.4600	71.384000	71.83	+0.209%	325,838	+3.564%
2024-03-20	70.26	71.9400	70.225000	71.68	+1.631%	297,956	+3.781%
2024-03-19	69.98	71.0350	69.980000	70.53	+0.829%	373,018	+5.473%
2024-03-18	70.86	71.2600	69.770000	69.95	-1.562%	443,774	+6.347%
2024-03-15	70.81	71.9100	70.760000	71.06	-0.042%	1,586,207	+4.686%
2024-03-14	71.46	71.7050	69.750000	71.09	-1.250%	740,875	+4.642%
2024-03-13	73.31	74.0050	71.820000	71.99	-1.934%	691,112	+3.334%
2024-03-12	73.85	74.0500	72.410000	73.41	-0.931%	360,293	+1.335%
2024-03-11	73.21	74.5000	72.645000	74.10	+0.027%	556,976	+0.391%
2024-03-08	74.03	74.2700	73.245000	74.08	+0.379%	305,991	+0.418%
2024-03-07	73.31	73.9300	72.880200	73.80	+1.751%	332,016	+0.799%
2024-03-06	71.73	72.6600	71.720000	72.53	+2.097%	313,638	+2.564%
2024-03-05	70.14	71.6100	70.000000	71.04	+1.298%	376,284	+4.716%
2024-03-04	69.61	70.5600	69.210000	70.13	+0.747%	433,885	+6.074%
2024-03-01	67.40	69.6700	66.940000	69.61	+2.142%	437,534	+6.867%
2024-02-29	67.98	68.3200	66.590000	68.15	+1.610%	905,529	+9.156%
2024-02-28	63.55	67.3700	62.476400	67.07	+7.261%	594,746	+10.914%
2024-02-27	62.12	62.8500	61.370000	62.53	+1.460%	459,862	+18.967%
2024-02-26	62.71	62.7100	61.130000	61.63	-2.500%	506,652	+20.704%
2024-02-23	62.08	63.2300	62.080000	63.21	+1.055%	550,599	+17.687%
2024-02-22	61.29	62.8000	60.877000	62.55	+1.099%	2,265,832	+18.929%
2024-02-21	61.53	62.3600	60.971200	61.87	+0.357%	684,863	+20.236%
2024-02-20	59.80	62.0000	59.400000	61.65	+3.128%	549,164	+20.665%
2024-02-16	59.70	60.1500	58.970000	59.78	-0.780%	277,801	+24.440%
2024-02-15	58.77	60.3400	58.770000	60.25	+3.362%	331,689	+23.469%
2024-02-14	58.12	58.4900	57.560000	58.29	-0.120%	326,333	+27.621%
2024-02-13	59.68	59.9400	57.850000	58.36	-3.537%	604,089	+27.467%
2024-02-12	59.32	60.5800	59.320000	60.50	+2.334%	293,420	+22.959%
2024-02-09	58.44	59.4650	58.440000	59.12	+1.164%	311,761	+25.829%
2024-02-08	57.64	58.4900	57.550000	58.44	+1.247%	292,895	+27.293%
2024-02-07	58.30	58.5400	57.600000	57.72	-1.046%	470,582	+28.881%
2024-02-06	58.56	58.9200	58.080000	58.33	-0.393%	316,283	+27.533%
2024-02-05	59.31	59.4100	58.250000	58.56	-2.449%	343,703	+27.032%
2024-02-02	59.09	60.1000	58.500000	60.03	+0.167%	474,695	+23.921%
2024-02-01	58.95	60.3000	58.750000	59.93	+2.130%	665,924	+24.128%
2024-01-31	60.28	60.4600	58.550000	58.68	-2.249%	410,684	+26.772%
2024-01-30	60.00	60.4000	59.660000	60.03	-0.233%	546,880	+23.921%
2024-01-29	59.34	60.2700	59.180000	60.17	+1.262%	363,528	+23.633%
2024-01-26	60.18	60.4000	59.195000	59.42	-0.685%	287,547	+25.194%
2024-01-25	59.38	60.0300	58.860000	59.83	+1.995%	473,502	+24.336%
2024-01-24	60.89	61.0450	58.630000	58.66	-2.768%	280,548	+26.816%
2024-01-23	60.62	60.8100	59.810000	60.33	-0.116%	337,904	+23.305%
2024-01-22	60.94	61.4200	60.330000	60.40	-0.182%	386,727	+23.162%
2024-01-19	60.60	60.6900	59.713500	60.51	+0.282%	359,368	+22.938%
2024-01-18	60.53	60.7100	59.820000	60.34	-0.675%	294,971	+23.285%
2024-01-17	60.10	61.3600	60.000000	60.75	-0.082%	372,509	+22.453%
2024-01-16	61.30	61.5850	60.790000	60.80	-1.825%	495,492	+22.352%
2024-01-12	62.47	62.6750	61.600000	61.93	+0.389%	235,005	+20.119%
2024-01-11	63.14	63.3430	61.430000	61.69	-2.927%	447,142	+20.587%
2024-01-10	62.99	63.5700	62.350000	63.55	+0.665%	310,800	+17.057%
2024-01-09	64.03	64.4500	62.850000	63.13	-2.351%	426,119	+17.836%
2024-01-08	63.75	65.1050	63.420000	64.65	+1.428%	321,394	+15.066%