SWX
Southwest Gas Holdings, Inc.
stockNYSE
At CloseNov 13, 2026 3:59:54 PM EST
93.69USD+0.655%(+0.61)417,428
After-hoursNov 13, 2026 4:10:30 PM EST
93.66USD-0.032%(-0.03)
SWX Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 93.60 | 94.39 | 93.35 | 93.66 | +0.623% | 417,428 | 0.000% |
| 2026-11-12 | 93.49 | 94.41 | 92.38 | 93.08 | +0.442% | 601,868 | +0.623% |
| 2026-11-11 | 91.92 | 92.67 | 91.33 | 92.67 | +0.674% | 498,559 | +1.068% |
| 2026-11-10 | 92.08 | 93.28 | 91.47 | 92.05 | -0.443% | 693,359 | +1.749% |
| 2026-11-09 | 92.37 | 93.34 | 91.37 | 92.46 | +1.237% | 888,777 | +1.298% |
| 2026-11-06 | 89.16 | 91.63 | 89.13 | 91.33 | +0.928% | 686,995 | +2.551% |
| 2026-11-05 | 92.89 | 94.25 | 89.88 | 90.49 | -1.993% | 778,790 | +3.503% |
| 2026-11-04 | 92.61 | 93.20 | 89.63 | 92.33 | -0.859% | 1,233,710 | +1.440% |
| 2026-11-03 | 93.85 | 94.08 | 92.75 | 93.13 | -0.640% | 717,131 | +0.569% |
| 2026-11-02 | 93.09 | 93.82 | 92.22 | 93.73 | +0.698% | 671,765 | -0.075% |
| 2026-10-30 | 93.94 | 94.42 | 93.00 | 93.08 | -0.043% | 590,901 | +0.623% |
| 2026-10-29 | 93.61 | 94.11 | 93.02 | 93.12 | +0.681% | 677,462 | +0.580% |
| 2026-10-28 | 93.13 | 93.64 | 91.92 | 92.49 | -0.377% | 1,049,007 | +1.265% |
| 2026-10-27 | 92.01 | 93.28 | 91.69 | 92.84 | +0.574% | 757,238 | +0.883% |
| 2026-10-26 | 90.58 | 92.34 | 90.52 | 92.31 | +1.273% | 800,385 | +1.462% |
| 2026-10-23 | 91.17 | 92.28 | 91.00 | 91.15 | +0.077% | 782,793 | +2.754% |
| 2026-10-22 | 89.23 | 91.25 | 88.84 | 91.08 | +3.008% | 669,970 | +2.833% |
| 2026-10-21 | 90.12 | 90.12 | 88.14 | 88.42 | -0.785% | 713,860 | +5.926% |
| 2026-10-20 | 86.96 | 89.59 | 86.66 | 89.12 | +3.160% | 860,052 | +5.094% |
| 2026-10-19 | 87.52 | 87.52 | 86.23 | 86.39 | -1.212% | 547,382 | +8.415% |
| 2026-10-16 | 87.00 | 87.97 | 86.18 | 87.45 | +1.450% | 669,552 | +7.101% |
| 2026-10-15 | 86.64 | 86.64 | 85.40 | 86.20 | +1.055% | 707,036 | +8.654% |
| 2026-10-14 | 86.23 | 86.23 | 84.74 | 85.30 | -0.710% | 576,183 | +9.801% |
| 2026-10-13 | 86.07 | 86.08 | 84.31 | 85.91 | +0.692% | 454,316 | +9.021% |
| 2026-10-12 | 82.85 | 85.56 | 82.85 | 85.32 | +1.402% | 502,591 | +9.775% |
| 2026-10-09 | 83.43 | 84.78 | 83.43 | 84.14 | +0.754% | 599,497 | +11.314% |
| 2026-10-08 | 82.52 | 83.64 | 81.94 | 83.51 | +1.249% | 653,602 | +12.154% |
| 2026-10-07 | 82.66 | 83.17 | 82.28 | 82.48 | -1.008% | 488,973 | +13.555% |
| 2026-10-06 | 83.41 | 83.71 | 82.68 | 83.32 | +0.640% | 442,083 | +12.410% |
| 2026-10-05 | 82.73 | 83.44 | 82.16 | 82.79 | +0.121% | 845,987 | +13.130% |
| 2026-10-02 | 82.41 | 83.02 | 82.06 | 82.69 | +1.137% | 635,624 | +13.266% |
| 2026-10-01 | 81.04 | 81.96 | 80.32 | 81.76 | +0.270% | 700,122 | +14.555% |
| 2026-09-30 | 83.06 | 83.06 | 81.50 | 81.54 | -0.851% | 692,912 | +14.864% |
| 2026-09-29 | 81.53 | 82.38 | 81.36 | 82.24 | +0.452% | 680,355 | +13.886% |
| 2026-09-28 | 81.82 | 82.69 | 81.33 | 81.87 | -0.691% | 949,212 | +14.401% |
| 2026-09-25 | 81.60 | 82.64 | 80.98 | 82.44 | +1.303% | 799,152 | +13.610% |
| 2026-09-24 | 82.56 | 82.76 | 81.20 | 81.38 | -1.166% | 734,715 | +15.090% |
| 2026-09-23 | 83.09 | 83.09 | 82.00 | 82.34 | -1.377% | 568,959 | +13.748% |
| 2026-09-22 | 84.46 | 85.09 | 83.46 | 83.49 | -1.370% | 588,341 | +12.181% |
| 2026-09-21 | 85.99 | 86.32 | 84.47 | 84.65 | -1.398% | 692,556 | +10.644% |
| 2026-09-18 | 85.93 | 85.94 | 85.21 | 85.85 | -0.763% | 3,625,924 | +9.097% |
| 2026-09-17 | 87.17 | 87.42 | 86.27 | 86.51 | -0.265% | 603,959 | +8.265% |
| 2026-09-16 | 87.24 | 88.08 | 86.15 | 86.74 | -0.092% | 741,934 | +7.978% |
| 2026-09-15 | 86.24 | 87.00 | 85.53 | 86.82 | +0.486% | 820,518 | +7.878% |
| 2026-09-14 | 86.49 | 87.41 | 86.10 | 86.40 | +0.337% | 772,633 | +8.403% |
| 2026-09-11 | 87.29 | 87.71 | 86.01 | 86.11 | -0.909% | 475,731 | +8.768% |
| 2026-09-10 | 88.34 | 88.86 | 86.81 | 86.90 | -1.093% | 585,899 | +7.779% |
| 2026-09-09 | 89.35 | 89.50 | 87.44 | 87.86 | -1.148% | 615,115 | +6.601% |
| 2026-09-08 | 88.31 | 89.35 | 88.16 | 88.88 | +0.931% | 658,546 | +5.378% |
| 2026-09-04 | 88.23 | 89.16 | 87.60 | 88.06 | -0.710% | 515,835 | +6.359% |
| 2026-09-03 | 89.39 | 89.52 | 88.42 | 88.69 | -0.505% | 654,028 | +5.604% |
| 2026-09-02 | 89.27 | 89.36 | 88.16 | 89.14 | -0.235% | 379,511 | +5.071% |
| 2026-09-01 | 89.49 | 89.83 | 88.52 | 89.35 | +1.155% | 445,049 | +4.824% |
| 2026-08-31 | 88.88 | 89.05 | 88.20 | 88.33 | -0.864% | 597,865 | +6.034% |
| 2026-08-28 | 89.98 | 90.20 | 88.47 | 89.10 | -0.358% | 321,819 | +5.118% |
| 2026-08-27 | 90.75 | 90.75 | 88.96 | 89.42 | -1.313% | 306,594 | +4.742% |
| 2026-08-26 | 89.33 | 90.96 | 88.77 | 90.61 | +1.718% | 433,255 | +3.366% |
| 2026-08-25 | 90.26 | 90.26 | 88.74 | 89.08 | -0.547% | 337,949 | +5.141% |
| 2026-08-24 | 89.34 | 89.89 | 88.92 | 89.57 | +0.788% | 330,822 | +4.566% |
| 2026-08-21 | 90.60 | 91.91 | 88.84 | 88.87 | -2.662% | 340,991 | +5.390% |
| 2026-08-20 | 91.55 | 92.57 | 91.13 | 91.30 | -0.490% | 254,119 | +2.585% |
| 2026-08-19 | 92.38 | 93.48 | 91.67 | 91.75 | +0.044% | 396,276 | +2.082% |
| 2026-08-18 | 92.25 | 92.55 | 91.38 | 91.71 | +0.493% | 369,073 | +2.126% |
| 2026-08-17 | 90.43 | 91.97 | 90.43 | 91.26 | -1.447% | 408,283 | +2.630% |
| 2026-08-14 | 91.81 | 92.69 | 91.76 | 92.60 | +0.554% | 355,066 | +1.145% |
| 2026-08-13 | 92.72 | 93.25 | 91.91 | 92.09 | -0.087% | 334,703 | +1.705% |
| 2026-08-12 | 90.50 | 92.37 | 90.46 | 92.17 | +0.721% | 400,194 | +1.617% |
| 2026-08-11 | 89.85 | 92.01 | 89.85 | 91.51 | +1.049% | 409,601 | +2.349% |
| 2026-08-10 | 91.57 | 91.87 | 90.19 | 90.56 | -1.661% | 353,711 | +3.423% |
| 2026-08-07 | 91.85 | 92.60 | 91.24 | 92.09 | -0.335% | 365,283 | +1.705% |
| 2026-08-06 | 92.20 | 92.86 | 91.11 | 92.40 | +1.908% | 645,616 | +1.364% |
| 2026-08-05 | 89.76 | 91.67 | 88.00 | 90.67 | +1.819% | 815,244 | +3.298% |
| 2026-08-04 | 89.46 | 90.19 | 88.34 | 89.05 | -0.802% | 630,744 | +5.177% |
| 2026-08-03 | 88.78 | 90.52 | 88.63 | 89.77 | +0.414% | 407,110 | +4.333% |
| 2026-07-31 | 89.89 | 90.54 | 89.31 | 89.40 | -0.997% | 526,933 | +4.765% |
| 2026-07-30 | 90.94 | 91.40 | 90.29 | 90.30 | -1.634% | 503,423 | +3.721% |
| 2026-07-29 | 92.87 | 93.11 | 91.60 | 91.80 | -0.907% | 557,114 | +2.026% |
| 2026-07-28 | 92.87 | 93.68 | 92.12 | 92.64 | +0.685% | 382,824 | +1.101% |
| 2026-07-27 | 93.01 | 93.11 | 91.92 | 92.01 | -1.139% | 434,373 | +1.793% |
| 2026-07-24 | 93.52 | 94.17 | 92.84 | 93.07 | +0.065% | 326,250 | +0.634% |
| 2026-07-23 | 92.29 | 93.64 | 92.01 | 93.01 | +0.162% | 562,311 | +0.699% |
| 2026-07-22 | 92.79 | 93.53 | 92.68 | 92.86 | +0.694% | 518,806 | +0.862% |
| 2026-07-21 | 91.62 | 92.22 | 90.90 | 92.22 | +0.534% | 452,233 | +1.561% |
| 2026-07-20 | 92.34 | 92.95 | 91.05 | 91.73 | -0.358% | 435,467 | +2.104% |
| 2026-07-17 | 93.52 | 94.47 | 91.95 | 92.06 | -0.958% | 555,022 | +1.738% |
| 2026-07-16 | 91.45 | 93.01 | 91.45 | 92.95 | +1.863% | 360,820 | +0.764% |
| 2026-07-15 | 92.16 | 92.73 | 91.11 | 91.25 | -1.223% | 334,274 | +2.641% |
| 2026-07-14 | 92.69 | 93.38 | 92.31 | 92.38 | +0.610% | 610,810 | +1.386% |
| 2026-07-13 | 90.42 | 92.18 | 90.42 | 91.82 | +0.702% | 391,440 | +2.004% |
| 2026-07-10 | 90.82 | 92.01 | 90.82 | 91.18 | +0.022% | 297,375 | +2.720% |
| 2026-07-09 | 91.12 | 91.26 | 89.95 | 91.16 | +0.077% | 446,527 | +2.742% |
| 2026-07-08 | 90.94 | 91.43 | 90.22 | 91.09 | 0.000% | 421,796 | +2.821% |
| 2026-07-07 | 89.53 | 91.92 | 89.30 | 91.09 | +2.741% | 462,724 | +2.821% |
| 2026-07-06 | 89.47 | 89.55 | 88.20 | 88.66 | -1.280% | 505,269 | +5.640% |
| 2026-07-02 | 89.15 | 89.81 | 88.36 | 89.81 | +1.469% | 577,200 | +4.287% |
| 2026-07-01 | 88.63 | 89.66 | 88.26 | 88.51 | -0.192% | 558,910 | +5.819% |
| 2026-06-30 | 89.51 | 89.80 | 88.64 | 88.68 | -1.060% | 765,239 | +5.616% |
| 2026-06-29 | 90.56 | 90.56 | 88.65 | 89.63 | -1.430% | 745,584 | +4.496% |
| 2026-06-26 | 89.50 | 91.04 | 89.30 | 90.93 | +2.111% | 2,641,921 | +3.002% |
| 2026-06-25 | 89.02 | 89.94 | 88.71 | 89.05 | +0.315% | 595,839 | +5.177% |
| 2026-06-24 | 89.53 | 89.91 | 88.63 | 88.77 | -0.314% | 611,669 | +5.509% |
| 2026-06-23 | 89.13 | 89.38 | 88.50 | 89.05 | +0.565% | 500,051 | +5.177% |
| 2026-06-22 | 88.42 | 89.96 | 88.31 | 88.55 | +0.079% | 704,927 | +5.771% |
| 2026-06-18 | 87.26 | 88.57 | 86.78 | 88.48 | +1.584% | 1,125,537 | +5.854% |
| 2026-06-17 | 87.54 | 88.03 | 86.32 | 87.10 | -1.101% | 560,069 | +7.532% |
| 2026-06-16 | 88.75 | 89.25 | 87.42 | 88.07 | -0.396% | 465,108 | +6.347% |
| 2026-06-15 | 88.16 | 88.97 | 87.35 | 88.42 | -0.663% | 378,442 | +5.926% |
| 2026-06-12 | 88.32 | 89.22 | 88.00 | 89.01 | +1.125% | 403,198 | +5.224% |
| 2026-06-11 | 89.47 | 89.75 | 88.00 | 88.02 | -0.856% | 451,605 | +6.408% |
| 2026-06-10 | 89.09 | 89.54 | 88.48 | 88.78 | +0.863% | 490,729 | +5.497% |
| 2026-06-09 | 89.06 | 89.41 | 87.92 | 88.02 | -0.430% | 855,365 | +6.408% |
| 2026-06-08 | 88.65 | 89.14 | 87.58 | 88.40 | -0.361% | 519,499 | +5.950% |
| 2026-06-05 | 87.91 | 89.31 | 87.55 | 88.72 | +1.778% | 427,458 | +5.568% |
| 2026-06-04 | 86.69 | 87.41 | 85.87 | 87.17 | +1.680% | 375,221 | +7.445% |
| 2026-06-03 | 85.82 | 86.80 | 85.35 | 85.73 | -0.360% | 494,409 | +9.250% |
| 2026-06-02 | 84.50 | 86.30 | 84.50 | 86.04 | +1.835% | 657,180 | +8.856% |
| 2026-06-01 | 85.63 | 86.33 | 84.47 | 84.49 | -1.995% | 468,718 | +10.853% |
| 2026-05-29 | 86.62 | 86.65 | 85.95 | 86.21 | -0.600% | 620,202 | +8.642% |
| 2026-05-28 | 88.84 | 88.94 | 86.51 | 86.73 | -2.155% | 369,859 | +7.990% |
| 2026-05-27 | 89.05 | 89.51 | 87.88 | 88.64 | -0.628% | 401,431 | +5.663% |
| 2026-05-26 | 89.90 | 90.47 | 89.14 | 89.20 | -0.790% | 416,190 | +5.000% |
| 2026-05-22 | 89.53 | 89.99 | 89.09 | 89.91 | +1.147% | 368,593 | +4.171% |
| 2026-05-21 | 89.31 | 89.80 | 88.51 | 88.89 | -0.859% | 461,254 | +5.366% |
| 2026-05-20 | 89.26 | 90.18 | 88.66 | 89.66 | +0.696% | 422,614 | +4.461% |
| 2026-05-19 | 88.74 | 89.97 | 88.36 | 89.04 | +0.112% | 432,508 | +5.189% |
| 2026-05-18 | 88.34 | 89.39 | 88.27 | 88.94 | +1.414% | 416,777 | +5.307% |
| 2026-05-15 | 88.81 | 88.82 | 87.27 | 87.70 | -2.055% | 414,300 | +6.796% |
| 2026-05-14 | 89.34 | 89.89 | 88.80 | 89.54 | +0.924% | 480,884 | +4.601% |
| 2026-05-13 | 90.71 | 90.71 | 87.71 | 88.72 | -1.280% | 432,942 | +5.568% |
| 2026-05-12 | 89.56 | 90.47 | 88.61 | 89.87 | +0.830% | 394,155 | +4.217% |
| 2026-05-11 | 90.57 | 90.89 | 88.95 | 89.13 | -0.912% | 501,088 | +5.082% |
| 2026-05-08 | 91.10 | 91.15 | 89.87 | 89.95 | -0.892% | 389,898 | +4.125% |
| 2026-05-07 | 91.91 | 92.00 | 90.38 | 90.76 | -0.066% | 588,828 | +3.195% |
| 2026-05-06 | 93.68 | 93.69 | 90.57 | 90.82 | -3.043% | 783,578 | +3.127% |
| 2026-05-05 | 92.00 | 94.33 | 91.31 | 93.67 | +0.645% | 586,197 | -0.011% |
| 2026-05-04 | 92.52 | 93.84 | 92.18 | 93.07 | -0.139% | 471,968 | +0.634% |
| 2026-05-01 | 94.05 | 94.42 | 92.77 | 93.20 | -0.904% | 433,827 | +0.494% |
| 2026-04-30 | 91.98 | 94.41 | 91.98 | 94.05 | +2.339% | 702,084 | -0.415% |
| 2026-04-29 | 91.31 | 92.70 | 91.31 | 91.90 | +0.207% | 479,166 | +1.915% |
| 2026-04-28 | 91.49 | 92.53 | 91.00 | 91.71 | +1.516% | 520,732 | +2.126% |
| 2026-04-27 | 90.61 | 91.46 | 90.12 | 90.34 | -0.133% | 509,839 | +3.675% |
| 2026-04-24 | 90.28 | 91.37 | 89.86 | 90.46 | -0.055% | 480,611 | +3.537% |
| 2026-04-23 | 90.00 | 90.91 | 89.18 | 90.51 | +2.387% | 526,871 | +3.480% |
| 2026-04-22 | 89.10 | 89.17 | 87.84 | 88.40 | -0.349% | 286,214 | +5.950% |
| 2026-04-21 | 90.10 | 90.10 | 88.22 | 88.71 | -1.313% | 363,784 | +5.580% |
| 2026-04-20 | 90.99 | 91.87 | 89.69 | 89.89 | -1.209% | 362,893 | +4.194% |
| 2026-04-17 | 91.09 | 91.20 | 90.18 | 90.99 | -0.405% | 427,202 | +2.934% |
| 2026-04-16 | 90.70 | 92.15 | 90.70 | 91.36 | +0.351% | 517,622 | +2.518% |
| 2026-04-15 | 90.82 | 91.56 | 90.35 | 91.04 | -0.372% | 405,772 | +2.878% |
| 2026-04-14 | 90.92 | 91.67 | 90.14 | 91.38 | -0.011% | 394,048 | +2.495% |
| 2026-04-13 | 93.19 | 93.44 | 91.04 | 91.39 | -1.921% | 356,687 | +2.484% |
| 2026-04-10 | 92.07 | 93.36 | 91.95 | 93.18 | +0.986% | 519,113 | +0.515% |
| 2026-04-09 | 90.80 | 92.32 | 90.60 | 92.27 | +1.485% | 523,760 | +1.506% |
| 2026-04-08 | 89.28 | 90.94 | 88.69 | 90.92 | +2.180% | 536,704 | +3.014% |
| 2026-04-07 | 89.15 | 89.38 | 88.52 | 88.98 | -0.090% | 476,507 | +5.260% |
| 2026-04-06 | 88.92 | 89.47 | 88.25 | 89.06 | -0.202% | 360,845 | +5.165% |
| 2026-04-02 | 87.87 | 89.29 | 87.50 | 89.24 | +1.977% | 370,827 | +4.953% |
| 2026-04-01 | 86.32 | 87.83 | 86.32 | 87.51 | +0.702% | 390,165 | +7.028% |
| 2026-03-31 | 86.37 | 87.43 | 85.95 | 86.90 | -0.470% | 502,838 | +7.779% |
| 2026-03-30 | 87.37 | 87.78 | 86.75 | 87.31 | +0.692% | 487,364 | +7.273% |
| 2026-03-27 | 86.67 | 87.51 | 86.49 | 86.71 | +0.162% | 461,791 | +8.015% |
| 2026-03-26 | 85.36 | 86.65 | 85.36 | 86.57 | +0.874% | 387,106 | +8.190% |
| 2026-03-25 | 86.85 | 87.29 | 85.64 | 85.82 | -0.614% | 361,941 | +9.135% |
| 2026-03-24 | 85.17 | 87.03 | 84.83 | 86.35 | +0.606% | 516,800 | +8.466% |
| 2026-03-23 | 84.85 | 86.17 | 84.40 | 85.83 | +2.692% | 657,156 | +9.123% |
| 2026-03-20 | 86.18 | 86.85 | 83.51 | 83.58 | -3.062% | 1,340,699 | +12.060% |
| 2026-03-19 | 86.25 | 86.58 | 85.44 | 86.22 | -0.070% | 421,856 | +8.629% |
| 2026-03-18 | 87.01 | 87.01 | 85.22 | 86.28 | -1.248% | 590,465 | +8.554% |
| 2026-03-17 | 88.96 | 88.96 | 87.20 | 87.37 | -1.031% | 450,167 | +7.199% |
| 2026-03-16 | 88.68 | 88.68 | 87.41 | 88.28 | +0.307% | 421,050 | +6.094% |
| 2026-03-13 | 88.13 | 88.36 | 87.00 | 88.01 | +0.790% | 409,809 | +6.420% |
| 2026-03-12 | 86.30 | 87.87 | 86.07 | 87.32 | +0.506% | 342,685 | +7.261% |
| 2026-03-11 | 86.67 | 87.78 | 86.12 | 86.88 | -0.149% | 423,875 | +7.804% |
| 2026-03-10 | 86.81 | 88.07 | 86.81 | 87.01 | -0.798% | 485,032 | +7.643% |
| 2026-03-09 | 87.33 | 87.86 | 86.36 | 87.71 | +0.103% | 601,208 | +6.784% |
| 2026-03-06 | 87.02 | 87.81 | 86.44 | 87.62 | -0.103% | 576,148 | +6.893% |
| 2026-03-05 | 88.76 | 88.92 | 87.02 | 87.71 | -2.109% | 544,159 | +6.784% |
| 2026-03-04 | 88.99 | 90.00 | 88.22 | 89.60 | +0.787% | 776,847 | +4.531% |
| 2026-03-03 | 87.56 | 88.92 | 85.80 | 88.90 | +0.452% | 510,976 | +5.354% |
| 2026-03-02 | 88.69 | 89.45 | 87.83 | 88.50 | +0.374% | 660,837 | +5.831% |
| 2026-02-27 | 88.35 | 89.14 | 87.98 | 88.17 | -0.271% | 743,828 | +6.227% |
| 2026-02-26 | 87.06 | 88.78 | 86.64 | 88.41 | +1.539% | 873,802 | +5.938% |
| 2026-02-25 | 84.95 | 87.99 | 81.32 | 87.07 | -1.057% | 1,097,558 | +7.569% |
| 2026-02-24 | 88.00 | 88.46 | 87.43 | 88.00 | -0.148% | 503,620 | +6.432% |
| 2026-02-23 | 88.39 | 88.66 | 87.76 | 88.13 | +0.605% | 427,436 | +6.275% |
| 2026-02-20 | 87.55 | 87.83 | 85.99 | 87.60 | +0.413% | 435,176 | +6.918% |
| 2026-02-19 | 87.44 | 88.03 | 87.04 | 87.24 | +0.693% | 571,381 | +7.359% |
| 2026-02-18 | 88.19 | 88.21 | 86.34 | 86.64 | -1.813% | 621,119 | +8.102% |
| 2026-02-17 | 87.72 | 88.74 | 87.01 | 88.24 | +0.296% | 983,614 | +6.142% |
| 2026-02-13 | 87.05 | 88.04 | 86.47 | 87.98 | +0.999% | 755,198 | +6.456% |
| 2026-02-12 | 86.35 | 87.80 | 85.69 | 87.11 | +1.326% | 1,004,414 | +7.519% |
| 2026-02-11 | 85.17 | 86.20 | 83.56 | 85.97 | +2.958% | 3,162,188 | +8.945% |
| 2026-02-10 | 83.07 | 84.42 | 82.42 | 83.50 | +0.760% | 654,382 | +12.168% |
| 2026-02-09 | 83.13 | 83.32 | 81.79 | 82.87 | -0.468% | 602,571 | +13.020% |
| 2026-02-06 | 83.96 | 84.63 | 82.84 | 83.26 | +0.325% | 2,181,912 | +12.491% |
| 2026-02-05 | 83.01 | 83.63 | 82.34 | 82.99 | +0.436% | 1,378,748 | +12.857% |
| 2026-02-04 | 83.86 | 83.98 | 82.48 | 82.63 | -0.374% | 506,264 | +13.349% |
| 2026-02-03 | 82.89 | 83.50 | 81.76 | 82.94 | +1.048% | 947,686 | +12.925% |
| 2026-02-02 | 82.88 | 83.15 | 81.71 | 82.08 | -0.894% | 1,159,991 | +14.108% |
| 2026-01-30 | 82.58 | 83.25 | 81.11 | 82.82 | +0.218% | 708,116 | +13.089% |
| 2026-01-29 | 82.76 | 83.06 | 81.80 | 82.64 | +0.854% | 718,561 | +13.335% |
| 2026-01-28 | 83.35 | 84.05 | 81.90 | 81.94 | -2.290% | 462,013 | +14.303% |
| 2026-01-27 | 83.23 | 84.18 | 83.23 | 83.86 | +0.479% | 946,598 | +11.686% |
| 2026-01-26 | 83.35 | 84.28 | 83.27 | 83.46 | +0.530% | 350,344 | +12.221% |
| 2026-01-23 | 83.89 | 83.89 | 82.70 | 83.02 | -1.049% | 305,062 | +12.816% |
| 2026-01-22 | 84.81 | 85.31 | 83.79 | 83.90 | -0.804% | 465,388 | +11.633% |
| 2026-01-21 | 85.04 | 85.98 | 83.60 | 84.58 | -0.283% | 627,848 | +10.735% |
| 2026-01-20 | 86.02 | 86.52 | 84.76 | 84.82 | -1.681% | 562,452 | +10.422% |
| 2026-01-16 | 85.19 | 86.75 | 85.19 | 86.27 | +0.431% | 704,704 | +8.566% |
| 2026-01-15 | 84.84 | 86.70 | 84.37 | 85.90 | +2.837% | 962,193 | +9.034% |
| 2026-01-14 | 81.94 | 83.62 | 81.94 | 83.53 | +1.916% | 554,063 | +12.127% |
| 2026-01-13 | 81.80 | 82.61 | 81.08 | 81.96 | +0.441% | 575,291 | +14.275% |
| 2026-01-12 | 81.20 | 82.37 | 80.80 | 81.60 | +0.567% | 351,630 | +14.779% |
| 2026-01-09 | 81.08 | 82.22 | 80.84 | 81.14 | +0.359% | 283,396 | +15.430% |
| 2026-01-08 | 80.10 | 81.51 | 80.10 | 80.85 | +0.485% | 300,400 | +15.844% |
| 2026-01-07 | 81.38 | 82.10 | 80.22 | 80.46 | -0.642% | 438,326 | +16.406% |
| 2026-01-06 | 78.87 | 81.11 | 78.77 | 80.98 | +1.836% | 390,173 | +15.658% |
| 2026-01-05 | 79.69 | 79.69 | 78.37 | 79.52 | -0.786% | 399,932 | +17.782% |
| 2026-01-02 | 79.93 | 80.34 | 78.83 | 80.15 | +0.162% | 226,773 | +16.856% |
| 2025-12-31 | 80.89 | 80.91 | 79.88 | 80.02 | -0.793% | 311,674 | +17.046% |
| 2025-12-30 | 81.00 | 81.53 | 80.44 | 80.66 | -0.506% | 290,129 | +16.117% |
| 2025-12-29 | 80.99 | 81.48 | 80.72 | 81.07 | +0.384% | 225,480 | +15.530% |
| 2025-12-26 | 80.86 | 81.30 | 80.43 | 80.76 | -0.530% | 116,106 | +15.973% |
| 2025-12-24 | 80.90 | 81.65 | 80.50 | 81.19 | +0.408% | 118,154 | +15.359% |
| 2025-12-23 | 80.41 | 81.20 | 80.32 | 80.86 | +0.535% | 284,944 | +15.830% |
| 2025-12-22 | 80.38 | 80.86 | 80.18 | 80.43 | -0.248% | 238,339 | +16.449% |
| 2025-12-19 | 81.85 | 82.38 | 79.98 | 80.63 | -1.611% | 953,731 | +16.160% |
| 2025-12-18 | 81.50 | 82.43 | 80.93 | 81.95 | +0.441% | 717,769 | +14.289% |
| 2025-12-17 | 81.49 | 83.23 | 81.26 | 81.59 | -0.061% | 761,807 | +14.793% |
| 2025-12-16 | 82.36 | 82.78 | 80.64 | 81.64 | -0.110% | 643,402 | +14.723% |
| 2025-12-15 | 80.63 | 82.10 | 80.04 | 81.73 | +2.060% | 520,501 | +14.597% |
| 2025-12-12 | 80.08 | 80.63 | 79.65 | 80.08 | +0.100% | 495,435 | +16.958% |
| 2025-12-11 | 80.00 | 80.81 | 79.37 | 80.00 | +0.238% | 392,456 | +17.075% |
| 2025-12-10 | 80.30 | 80.66 | 79.27 | 79.81 | -0.237% | 378,658 | +17.354% |
| 2025-12-09 | 80.12 | 80.89 | 79.85 | 80.00 | +0.100% | 367,911 | +17.075% |
| 2025-12-08 | 78.97 | 80.70 | 78.65 | 79.92 | +1.062% | 407,493 | +17.192% |
| 2025-12-05 | 78.92 | 79.66 | 78.55 | 79.08 | +0.076% | 343,683 | +18.437% |
| 2025-12-04 | 79.45 | 80.13 | 78.73 | 79.02 | -1.101% | 315,757 | +18.527% |
| 2025-12-03 | 81.02 | 81.66 | 79.62 | 79.90 | -1.004% | 296,675 | +17.222% |
| 2025-12-02 | 83.00 | 83.00 | 80.47 | 80.71 | -2.264% | 393,062 | +16.045% |
| 2025-12-01 | 82.47 | 82.86 | 81.45 | 82.58 | -0.566% | 436,090 | +13.417% |
| 2025-11-28 | 82.50 | 83.11 | 82.13 | 83.05 | +0.777% | 195,961 | +12.775% |
| 2025-11-26 | 81.62 | 82.61 | 81.62 | 82.41 | +0.475% | 266,839 | +13.651% |
| 2025-11-25 | 80.66 | 82.18 | 80.58 | 82.02 | +1.964% | 307,063 | +14.192% |
| 2025-11-24 | 80.29 | 81.23 | 80.02 | 80.44 | 0.000% | 343,944 | +16.435% |
| 2025-11-21 | 80.53 | 81.71 | 80.09 | 80.44 | +0.087% | 377,015 | +16.435% |
| 2025-11-20 | 79.49 | 80.83 | 79.39 | 80.37 | +1.696% | 281,544 | +16.536% |
| 2025-11-19 | 79.36 | 79.55 | 78.66 | 79.03 | -0.579% | 241,084 | +18.512% |
| 2025-11-18 | 79.60 | 80.28 | 79.13 | 79.49 | -0.176% | 321,913 | +17.826% |
| 2025-11-17 | 81.00 | 81.20 | 79.46 | 79.63 | -2.054% | 354,364 | +17.619% |
| 2025-11-14 | 80.95 | 81.42 | 79.53 | 81.30 | -0.160% | 395,408 | +15.203% |
| 2025-11-13 | 81.55 | 81.82 | 80.92 | 81.43 | -0.294% | 358,068 | +15.019% |
| 2025-11-12 | 81.37 | 82.00 | 80.89 | 81.67 | +0.865% | 337,110 | +14.681% |
| 2025-11-11 | 79.52 | 81.16 | 79.29 | 80.97 | +2.209% | 229,927 | +15.672% |
| 2025-11-10 | 79.97 | 79.97 | 78.66 | 79.22 | -0.777% | 269,672 | +18.228% |
| 2025-11-07 | 78.83 | 80.01 | 78.52 | 79.84 | +1.281% | 581,488 | +17.310% |
| 2025-11-06 | 79.12 | 80.27 | 78.26 | 78.83 | -0.203% | 667,264 | +18.813% |
| 2025-11-05 | 76.99 | 80.81 | 76.99 | 78.99 | -4.068% | 645,490 | +18.572% |
| 2025-11-04 | 81.05 | 82.51 | 80.71 | 82.34 | +1.692% | 614,417 | +13.748% |
| 2025-11-03 | 79.47 | 81.22 | 77.80 | 80.97 | +1.849% | 506,406 | +15.672% |
| 2025-10-31 | 79.52 | 79.69 | 77.98 | 79.50 | -0.463% | 380,061 | +17.811% |
| 2025-10-30 | 79.66 | 81.03 | 79.39 | 79.87 | -0.100% | 255,748 | +17.266% |
| 2025-10-29 | 81.47 | 81.47 | 79.64 | 79.95 | -0.770% | 303,604 | +17.148% |
| 2025-10-28 | 80.84 | 80.94 | 79.91 | 80.57 | -0.555% | 233,421 | +16.247% |
| 2025-10-27 | 81.62 | 81.91 | 80.72 | 81.02 | -1.183% | 188,447 | +15.601% |
| 2025-10-24 | 81.01 | 82.08 | 81.01 | 81.99 | +1.210% | 346,037 | +14.233% |
| 2025-10-23 | 80.49 | 81.37 | 79.79 | 81.01 | +1.111% | 313,436 | +15.615% |
| 2025-10-22 | 79.92 | 80.32 | 78.97 | 80.12 | +0.881% | 356,234 | +16.900% |
| 2025-10-21 | 79.23 | 79.91 | 78.84 | 79.42 | +0.076% | 263,437 | +17.930% |
| 2025-10-20 | 78.68 | 79.65 | 78.50 | 79.36 | +1.224% | 256,863 | +18.019% |
| 2025-10-17 | 77.55 | 78.53 | 77.38 | 78.40 | +1.122% | 261,642 | +19.464% |
| 2025-10-16 | 78.38 | 78.41 | 77.01 | 77.53 | -1.047% | 305,779 | +20.805% |
| 2025-10-15 | 77.79 | 78.70 | 77.72 | 78.35 | +0.720% | 285,067 | +19.541% |
| 2025-10-14 | 76.92 | 77.99 | 76.74 | 77.79 | +0.725% | 261,434 | +20.401% |
| 2025-10-13 | 78.60 | 79.10 | 76.84 | 77.23 | -1.805% | 302,818 | +21.274% |
| 2025-10-10 | 79.86 | 80.58 | 78.44 | 78.65 | -0.857% | 485,627 | +19.085% |
| 2025-10-09 | 79.79 | 80.02 | 79.06 | 79.33 | -0.088% | 290,818 | +18.064% |
| 2025-10-08 | 78.95 | 79.47 | 78.36 | 79.40 | +0.864% | 251,513 | +17.960% |
| 2025-10-07 | 78.45 | 79.28 | 78.02 | 78.72 | +0.691% | 297,953 | +18.979% |
| 2025-10-06 | 78.27 | 78.70 | 77.92 | 78.18 | -0.268% | 367,485 | +19.800% |
| 2025-10-03 | 78.12 | 79.21 | 78.12 | 78.39 | +0.217% | 312,408 | +19.480% |
| 2025-10-02 | 77.69 | 78.22 | 77.06 | 78.22 | +0.424% | 611,512 | +19.739% |
| 2025-10-01 | 78.24 | 78.46 | 77.76 | 77.89 | -0.574% | 333,728 | +20.247% |
| 2025-09-30 | 78.35 | 78.64 | 77.80 | 78.34 | +0.397% | 372,067 | +19.556% |
| 2025-09-29 | 78.26 | 78.74 | 77.30 | 78.03 | -0.128% | 436,035 | +20.031% |
| 2025-09-26 | 78.15 | 79.07 | 77.78 | 78.13 | +0.192% | 674,343 | +19.877% |
| 2025-09-25 | 79.71 | 79.89 | 77.94 | 77.98 | -1.702% | 529,113 | +20.108% |
| 2025-09-24 | 79.36 | 79.99 | 79.02 | 79.33 | -0.088% | 334,498 | +18.064% |
| 2025-09-23 | 78.53 | 79.72 | 78.53 | 79.40 | +1.134% | 341,449 | +17.960% |
| 2025-09-22 | 78.51 | 78.83 | 78.00 | 78.51 | +0.140% | 309,065 | +19.297% |
| 2025-09-19 | 79.28 | 79.28 | 78.11 | 78.40 | -0.759% | 1,148,070 | +19.464% |
| 2025-09-18 | 78.56 | 79.66 | 78.43 | 79.00 | -0.139% | 362,999 | +18.557% |
| 2025-09-17 | 78.35 | 79.86 | 78.35 | 79.11 | +0.816% | 537,655 | +18.392% |
| 2025-09-16 | 79.38 | 79.45 | 78.03 | 78.47 | -1.420% | 304,109 | +19.358% |
| 2025-09-15 | 78.78 | 79.80 | 78.05 | 79.60 | +1.350% | 362,660 | +17.663% |
| 2025-09-12 | 78.86 | 79.74 | 78.49 | 78.54 | -0.708% | 369,479 | +19.251% |
| 2025-09-11 | 78.40 | 79.35 | 78.39 | 79.10 | +0.432% | 348,926 | +18.407% |
| 2025-09-10 | 77.30 | 78.82 | 77.26 | 78.76 | +2.140% | 444,334 | +18.918% |
| 2025-09-09 | 77.50 | 77.75 | 76.59 | 77.11 | -0.478% | 465,597 | +21.463% |
| 2025-09-08 | 79.36 | 79.36 | 77.17 | 77.48 | -1.425% | 395,219 | +20.883% |
| 2025-09-05 | 79.03 | 79.40 | 78.06 | 78.60 | -0.557% | 313,043 | +19.160% |
| 2025-09-04 | 79.92 | 79.92 | 78.04 | 79.04 | -0.366% | 317,167 | +18.497% |
| 2025-09-03 | 78.70 | 79.39 | 78.58 | 79.33 | +0.570% | 379,193 | +18.064% |
| 2025-09-02 | 79.00 | 79.37 | 78.54 | 78.88 | -1.252% | 419,288 | +18.737% |
| 2025-08-29 | 78.84 | 79.92 | 78.26 | 79.88 | +2.621% | 458,957 | +17.251% |
| 2025-08-28 | 78.16 | 78.16 | 77.17 | 77.84 | -0.473% | 308,939 | +20.324% |
| 2025-08-27 | 77.42 | 78.30 | 77.42 | 78.21 | +0.903% | 355,845 | +19.755% |
| 2025-08-26 | 76.43 | 77.58 | 76.17 | 77.51 | +1.096% | 385,094 | +20.836% |
| 2025-08-25 | 78.00 | 78.08 | 76.63 | 76.67 | -1.982% | 187,305 | +22.160% |
| 2025-08-22 | 76.98 | 78.50 | 76.74 | 78.22 | +2.155% | 391,500 | +19.739% |
| 2025-08-21 | 76.05 | 76.86 | 75.75 | 76.57 | +0.236% | 275,193 | +22.319% |
| 2025-08-20 | 77.07 | 77.27 | 76.27 | 76.39 | -0.300% | 330,057 | +22.608% |
| 2025-08-19 | 76.82 | 77.36 | 76.34 | 76.62 | -0.416% | 404,591 | +22.240% |
| 2025-08-18 | 77.38 | 77.79 | 76.89 | 76.94 | -0.710% | 324,936 | +21.731% |
| 2025-08-15 | 78.81 | 78.85 | 77.21 | 77.49 | -2.492% | 564,619 | +20.867% |
| 2025-08-14 | 79.61 | 80.11 | 79.08 | 79.47 | -0.576% | 298,605 | +17.856% |
| 2025-08-13 | 79.94 | 80.54 | 79.67 | 79.93 | +0.263% | 314,446 | +17.178% |
| 2025-08-12 | 77.85 | 79.84 | 77.85 | 79.72 | +0.911% | 269,573 | +17.486% |
| 2025-08-11 | 78.50 | 79.08 | 78.34 | 79.00 | +0.727% | 290,886 | +18.557% |
| 2025-08-08 | 79.00 | 79.00 | 77.84 | 78.43 | -0.292% | 333,038 | +19.419% |
| 2025-08-07 | 78.45 | 78.99 | 78.00 | 78.66 | +0.563% | 302,654 | +19.069% |
| 2025-08-06 | 77.83 | 79.80 | 76.81 | 78.22 | -1.684% | 574,683 | +19.739% |
| 2025-08-05 | 79.84 | 79.84 | 78.63 | 79.56 | -0.163% | 614,299 | +17.722% |
| 2025-08-04 | 78.27 | 79.83 | 77.95 | 79.69 | +2.364% | 570,774 | +17.530% |
| 2025-08-01 | 78.54 | 78.88 | 77.40 | 77.85 | -0.371% | 423,496 | +20.308% |
| 2025-07-31 | 77.62 | 78.50 | 77.53 | 78.14 | -0.141% | 334,018 | +19.862% |
| 2025-07-30 | 78.19 | 78.87 | 78.05 | 78.25 | +0.295% | 342,454 | +19.693% |
| 2025-07-29 | 78.40 | 78.52 | 77.55 | 78.02 | +0.373% | 298,366 | +20.046% |
| 2025-07-28 | 78.05 | 78.20 | 77.65 | 77.73 | -0.880% | 345,865 | +20.494% |
| 2025-07-25 | 78.28 | 78.62 | 77.66 | 78.42 | +0.064% | 224,750 | +19.434% |
| 2025-07-24 | 78.65 | 79.03 | 78.17 | 78.37 | -0.558% | 307,953 | +19.510% |
| 2025-07-23 | 79.54 | 79.54 | 78.20 | 78.81 | -0.868% | 334,617 | +18.843% |
| 2025-07-22 | 78.90 | 79.72 | 78.71 | 79.50 | +0.901% | 405,872 | +17.811% |
| 2025-07-21 | 77.95 | 79.33 | 77.86 | 78.79 | +1.039% | 346,523 | +18.873% |
| 2025-07-18 | 77.10 | 78.00 | 76.55 | 77.98 | +1.312% | 486,922 | +20.108% |
| 2025-07-17 | 77.17 | 78.34 | 76.69 | 76.97 | -0.039% | 558,442 | +21.684% |
| 2025-07-16 | 76.88 | 77.19 | 76.31 | 77.00 | +0.417% | 419,228 | +21.636% |
| 2025-07-15 | 77.47 | 77.83 | 76.67 | 76.68 | -1.160% | 491,658 | +22.144% |
| 2025-07-14 | 77.07 | 77.69 | 76.66 | 77.58 | +0.701% | 320,155 | +20.727% |
| 2025-07-11 | 76.43 | 77.38 | 75.86 | 77.04 | +0.666% | 520,743 | +21.573% |
| 2025-07-10 | 75.47 | 76.79 | 74.91 | 76.53 | +0.539% | 475,268 | +22.383% |
| 2025-07-09 | 74.72 | 76.16 | 73.92 | 76.12 | +1.887% | 640,370 | +23.043% |
| 2025-07-08 | 73.93 | 75.22 | 73.02 | 74.71 | +2.511% | 724,191 | +25.365% |
| 2025-07-07 | 73.80 | 74.55 | 72.43 | 72.88 | -1.380% | 383,509 | +28.513% |
| 2025-07-03 | 73.90 | 74.15 | 73.55 | 73.90 | +0.203% | 275,171 | +26.739% |
| 2025-07-02 | 75.11 | 75.19 | 73.38 | 73.75 | -1.954% | 486,478 | +26.997% |
| 2025-07-01 | 74.19 | 75.93 | 74.19 | 75.22 | +1.116% | 639,485 | +24.515% |
| 2025-06-30 | 73.96 | 74.47 | 73.56 | 74.39 | +0.324% | 564,350 | +25.904% |
| 2025-06-27 | 74.23 | 75.10 | 73.93 | 74.15 | -0.336% | 1,254,387 | +26.312% |
| 2025-06-26 | 73.80 | 74.62 | 73.67 | 74.40 | +0.813% | 308,149 | +25.887% |
| 2025-06-25 | 74.82 | 75.03 | 73.79 | 73.80 | -1.744% | 730,954 | +26.911% |
| 2025-06-24 | 74.95 | 75.39 | 74.52 | 75.11 | -0.013% | 506,775 | +24.697% |
| 2025-06-23 | 74.17 | 75.16 | 73.90 | 75.12 | +1.706% | 480,258 | +24.681% |
| 2025-06-20 | 73.97 | 74.90 | 73.43 | 73.86 | -0.095% | 1,152,752 | +26.807% |
| 2025-06-18 | 73.76 | 74.48 | 73.26 | 73.93 | +0.217% | 651,962 | +26.687% |
| 2025-06-17 | 72.09 | 73.97 | 71.78 | 73.77 | +1.991% | 637,222 | +26.962% |
| 2025-06-16 | 72.02 | 72.60 | 71.68 | 72.33 | +0.991% | 425,208 | +29.490% |
| 2025-06-13 | 72.36 | 72.50 | 71.42 | 71.62 | -1.363% | 272,086 | +30.774% |
| 2025-06-12 | 71.50 | 72.72 | 71.18 | 72.61 | +1.241% | 258,532 | +28.990% |
| 2025-06-11 | 72.40 | 72.44 | 71.70 | 71.72 | -0.898% | 305,462 | +30.591% |
| 2025-06-10 | 71.51 | 72.37 | 71.00 | 72.37 | +1.543% | 455,991 | +29.418% |
| 2025-06-09 | 71.10 | 72.08 | 70.82 | 71.27 | +0.253% | 322,421 | +31.416% |
| 2025-06-06 | 72.03 | 72.17 | 70.03 | 71.09 | -0.546% | 380,596 | +31.748% |
| 2025-06-05 | 71.89 | 72.06 | 71.25 | 71.48 | -0.681% | 292,847 | +31.030% |
| 2025-06-04 | 73.12 | 73.42 | 71.62 | 71.97 | -2.321% | 448,047 | +30.138% |
| 2025-06-03 | 72.03 | 73.97 | 71.57 | 73.68 | +2.848% | 562,601 | +27.117% |
| 2025-06-02 | 71.17 | 72.06 | 71.00 | 71.64 | -0.265% | 337,531 | +30.737% |
| 2025-05-30 | 71.86 | 72.10 | 71.12 | 71.83 | -0.097% | 433,955 | +30.391% |
| 2025-05-29 | 71.11 | 71.91 | 70.70 | 71.90 | +1.268% | 276,788 | +30.264% |
| 2025-05-28 | 72.08 | 72.08 | 70.57 | 71.00 | 0.000% | 391,836 | +31.915% |