Dark

SWX
Southwest Gas Holdings, Inc.
stock NYSE

At Close

Sep 30, 2026 3:59:53 PM EDT

81.60USD-0.778%(-0.64)692,909

58.76Bid 107.68Ask 48.92Spread

Pre-market

0.00USD-100.000%(-82.24)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

81.54USD-0.074%(-0.06)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	83.0600	83.0600	81.530000	81.6000	-0.778%	692,909	0.000%
2026-09-29	81.5300	82.3800	81.365000	82.2400	+0.452%	680,355	-0.778%
2026-09-28	81.8200	82.6900	81.330000	81.8700	-0.691%	949,212	-0.330%
2026-09-25	81.6000	82.6350	80.980000	82.4400	+1.303%	799,152	-1.019%
2026-09-24	82.5600	82.7600	81.200000	81.3800	-1.166%	734,715	+0.270%
2026-09-23	83.0900	83.0900	82.000000	82.3400	-1.377%	568,959	-0.899%
2026-09-22	84.4600	85.0900	83.460000	83.4900	-1.370%	588,341	-2.264%
2026-09-21	85.9900	86.3200	84.465000	84.6500	-1.398%	692,556	-3.603%
2026-09-18	85.9300	85.9400	85.210000	85.8500	-0.763%	3,625,924	-4.950%
2026-09-17	87.1700	87.4200	86.270000	86.5100	-0.265%	603,959	-5.676%
2026-09-16	87.2400	88.0800	86.150000	86.7400	-0.092%	741,934	-5.926%
2026-09-15	86.2400	87.0000	85.530000	86.8200	+0.486%	820,518	-6.012%
2026-09-14	86.4900	87.4100	86.100000	86.4000	+0.337%	772,633	-5.556%
2026-09-11	87.2900	87.7100	86.010000	86.1100	-0.909%	475,731	-5.237%
2026-09-10	88.3400	88.8600	86.810000	86.9000	-1.093%	585,899	-6.099%
2026-09-09	89.3500	89.5000	87.440000	87.8600	-1.148%	615,115	-7.125%
2026-09-08	88.3100	89.3500	88.160000	88.8800	+0.931%	658,546	-8.191%
2026-09-04	88.2300	89.1600	87.600000	88.0600	-0.710%	515,835	-7.336%
2026-09-03	89.3900	89.5200	88.415000	88.6900	-0.505%	654,028	-7.994%
2026-09-02	89.2700	89.3600	88.155000	89.1400	-0.235%	379,511	-8.459%
2026-09-01	89.4900	89.8250	88.515000	89.3500	+1.155%	445,049	-8.674%
2026-08-31	88.8800	89.0500	88.200000	88.3300	-0.864%	597,865	-7.619%
2026-08-28	89.9800	90.2000	88.465000	89.1000	-0.358%	321,819	-8.418%
2026-08-27	90.7500	90.7500	88.960000	89.4200	-1.313%	306,594	-8.745%
2026-08-26	89.3300	90.9600	88.770000	90.6100	+1.718%	433,255	-9.944%
2026-08-25	90.2600	90.2600	88.740000	89.0800	-0.547%	337,949	-8.397%
2026-08-24	89.3400	89.8900	88.925000	89.5700	+0.788%	330,822	-8.898%
2026-08-21	90.6000	91.9100	88.840000	88.8700	-2.662%	340,991	-8.180%
2026-08-20	91.5500	92.5699	91.130000	91.3000	-0.490%	254,119	-10.624%
2026-08-19	92.3800	93.4800	91.675000	91.7500	+0.044%	396,276	-11.063%
2026-08-18	92.2500	92.5500	91.375000	91.7100	+0.493%	369,073	-11.024%
2026-08-17	90.4300	91.9700	90.430000	91.2600	-1.447%	408,283	-10.585%
2026-08-14	91.8100	92.6900	91.760000	92.6000	+0.554%	355,066	-11.879%
2026-08-13	92.7200	93.2550	91.910000	92.0900	-0.087%	334,703	-11.391%
2026-08-12	90.5000	92.3700	90.460000	92.1700	+0.721%	400,194	-11.468%
2026-08-11	89.8500	92.0100	89.850000	91.5100	+1.049%	409,601	-10.829%
2026-08-10	91.5700	91.8700	90.190000	90.5600	-1.661%	353,711	-9.894%
2026-08-07	91.8500	92.6000	91.240000	92.0900	-0.335%	365,283	-11.391%
2026-08-06	92.2000	92.8650	91.115000	92.4000	+1.908%	645,616	-11.688%
2026-08-05	89.7600	91.6650	88.000000	90.6700	+1.819%	815,244	-10.003%
2026-08-04	89.4600	90.1850	88.345000	89.0500	-0.802%	630,744	-8.366%
2026-08-03	88.7800	90.5200	88.630000	89.7700	+0.414%	407,110	-9.101%
2026-07-31	89.8900	90.5400	89.310000	89.4000	-0.997%	526,933	-8.725%
2026-07-30	90.9400	91.4000	90.290000	90.3000	-1.634%	503,423	-9.635%
2026-07-29	92.8700	93.1150	91.600000	91.8000	-0.907%	557,114	-11.111%
2026-07-28	92.8700	93.6800	92.120000	92.6400	+0.685%	382,824	-11.917%
2026-07-27	93.0100	93.1100	91.920000	92.0100	-1.139%	434,373	-11.314%
2026-07-24	93.5200	94.1700	92.840000	93.0700	+0.065%	326,250	-12.324%
2026-07-23	92.2900	93.6400	92.010000	93.0100	+0.162%	562,311	-12.267%
2026-07-22	92.7900	93.5300	92.680000	92.8600	+0.694%	518,806	-12.126%
2026-07-21	91.6200	92.2200	90.900000	92.2200	+0.534%	452,233	-11.516%
2026-07-20	92.3400	92.9550	91.050000	91.7300	-0.358%	435,467	-11.043%
2026-07-17	93.5200	94.4650	91.950000	92.0600	-0.958%	555,022	-11.362%
2026-07-16	91.4500	93.0100	91.450000	92.9500	+1.863%	360,820	-12.211%
2026-07-15	92.1600	92.7300	91.110000	91.2500	-1.223%	334,274	-10.575%
2026-07-14	92.6900	93.3800	92.310000	92.3800	+0.610%	610,810	-11.669%
2026-07-13	90.4200	92.1800	90.420000	91.8200	+0.702%	391,440	-11.130%
2026-07-10	90.8200	92.0100	90.820000	91.1800	+0.022%	297,375	-10.507%
2026-07-09	91.1200	91.2600	89.950000	91.1600	+0.077%	446,527	-10.487%
2026-07-08	90.9400	91.4300	90.220000	91.0900	0.000%	421,796	-10.418%
2026-07-07	89.5300	91.9200	89.295000	91.0900	+2.741%	462,724	-10.418%
2026-07-06	89.4700	89.5450	88.205000	88.6600	-1.280%	505,269	-7.963%
2026-07-02	89.1500	89.8100	88.360000	89.8100	+1.469%	577,200	-9.142%
2026-07-01	88.6300	89.6550	88.260000	88.5100	-0.192%	558,910	-7.807%
2026-06-30	89.5100	89.8000	88.640000	88.6800	-1.060%	765,239	-7.984%
2026-06-29	90.5600	90.5600	88.650000	89.6300	-1.430%	745,584	-8.959%
2026-06-26	89.5000	91.0400	89.295000	90.9300	+2.111%	2,641,921	-10.261%
2026-06-25	89.0200	89.9400	88.710000	89.0500	+0.315%	595,839	-8.366%
2026-06-24	89.5300	89.9100	88.630000	88.7700	-0.314%	611,669	-8.077%
2026-06-23	89.1300	89.3800	88.500000	89.0500	+0.565%	500,051	-8.366%
2026-06-22	88.4200	89.9600	88.310000	88.5500	+0.079%	704,927	-7.849%
2026-06-18	87.2600	88.5700	86.780000	88.4800	+1.584%	1,125,537	-7.776%
2026-06-17	87.5400	88.0350	86.320000	87.1000	-1.101%	560,069	-6.315%
2026-06-16	88.7500	89.2500	87.420000	88.0700	-0.396%	465,108	-7.346%
2026-06-15	88.1600	88.9700	87.349600	88.4200	-0.663%	378,442	-7.713%
2026-06-12	88.3200	89.2150	88.000000	89.0100	+1.125%	403,198	-8.325%
2026-06-11	89.4700	89.7500	88.000000	88.0200	-0.856%	451,605	-7.294%
2026-06-10	89.0900	89.5400	88.481400	88.7800	+0.863%	490,729	-8.087%
2026-06-09	89.0600	89.4100	87.915000	88.0200	-0.430%	855,365	-7.294%
2026-06-08	88.6500	89.1400	87.580000	88.4000	-0.361%	519,499	-7.692%
2026-06-05	87.9100	89.3100	87.550000	88.7200	+1.778%	427,458	-8.025%
2026-06-04	86.6900	87.4100	85.870000	87.1700	+1.680%	375,221	-6.390%
2026-06-03	85.8200	86.7950	85.351000	85.7300	-0.360%	494,409	-4.817%
2026-06-02	84.5000	86.2950	84.500000	86.0400	+1.835%	657,180	-5.160%
2026-06-01	85.6300	86.3299	84.470000	84.4900	-1.995%	468,718	-3.421%
2026-05-29	86.6200	86.6500	85.950000	86.2100	-0.600%	620,202	-5.347%
2026-05-28	88.8400	88.9400	86.510000	86.7300	-2.155%	369,859	-5.915%
2026-05-27	89.0500	89.5100	87.880000	88.6400	-0.628%	401,431	-7.942%
2026-05-26	89.9000	90.4700	89.145000	89.2000	-0.790%	416,190	-8.520%
2026-05-22	89.5300	89.9900	89.090000	89.9100	+1.147%	368,593	-9.243%
2026-05-21	89.3100	89.8000	88.510000	88.8900	-0.859%	461,254	-8.201%
2026-05-20	89.2600	90.1800	88.660000	89.6600	+0.696%	422,614	-8.990%
2026-05-19	88.7400	89.9700	88.355000	89.0400	+0.112%	432,508	-8.356%
2026-05-18	88.3400	89.3900	88.270000	88.9400	+1.414%	416,777	-8.253%
2026-05-15	88.8100	88.8200	87.270000	87.7000	-2.055%	414,300	-6.956%
2026-05-14	89.3400	89.8850	88.800000	89.5400	+0.924%	480,884	-8.868%
2026-05-13	90.7100	90.7100	87.710000	88.7200	-1.280%	432,942	-8.025%
2026-05-12	89.5600	90.4750	88.610000	89.8700	+0.830%	394,155	-9.202%
2026-05-11	90.5700	90.8850	88.950000	89.1300	-0.912%	501,088	-8.448%
2026-05-08	91.1000	91.1500	89.870000	89.9500	-0.892%	389,898	-9.283%
2026-05-07	91.9100	92.0000	90.380000	90.7600	-0.066%	588,828	-10.093%
2026-05-06	93.6800	93.6850	90.570000	90.8200	-3.043%	783,578	-10.152%
2026-05-05	92.0000	94.3300	91.310000	93.6700	+0.645%	586,197	-12.886%
2026-05-04	92.5200	93.8400	92.180000	93.0700	-0.139%	471,968	-12.324%
2026-05-01	94.0500	94.4250	92.770000	93.2000	-0.904%	433,827	-12.446%
2026-04-30	91.9800	94.4100	91.980000	94.0500	+2.339%	702,084	-13.238%
2026-04-29	91.3100	92.7000	91.310000	91.9000	+0.207%	479,166	-11.208%
2026-04-28	91.4900	92.5350	90.995000	91.7100	+1.516%	520,732	-11.024%
2026-04-27	90.6100	91.4600	90.120000	90.3400	-0.133%	509,839	-9.675%
2026-04-24	90.2800	91.3700	89.860000	90.4600	-0.055%	480,611	-9.794%
2026-04-23	90.0000	90.9100	89.180000	90.5100	+2.387%	526,871	-9.844%
2026-04-22	89.1000	89.1750	87.840000	88.4000	-0.349%	286,214	-7.692%
2026-04-21	90.1000	90.1000	88.220000	88.7100	-1.313%	363,784	-8.015%
2026-04-20	90.9900	91.8700	89.690000	89.8900	-1.209%	362,893	-9.222%
2026-04-17	91.0900	91.2000	90.180000	90.9900	-0.405%	427,202	-10.320%
2026-04-16	90.7000	92.1500	90.700000	91.3600	+0.351%	517,622	-10.683%
2026-04-15	90.8200	91.5600	90.350000	91.0400	-0.372%	405,772	-10.369%
2026-04-14	90.9200	91.6700	90.140000	91.3800	-0.011%	394,048	-10.703%
2026-04-13	93.1900	93.4400	91.040000	91.3900	-1.921%	356,687	-10.712%
2026-04-10	92.0700	93.3600	91.950000	93.1800	+0.986%	519,113	-12.428%
2026-04-09	90.8000	92.3200	90.600000	92.2700	+1.485%	523,760	-11.564%
2026-04-08	89.2750	90.9400	88.690000	90.9200	+2.180%	536,704	-10.251%
2026-04-07	89.1500	89.3750	88.520000	88.9800	-0.090%	476,507	-8.294%
2026-04-06	88.9200	89.4700	88.250100	89.0600	-0.202%	360,845	-8.376%
2026-04-02	87.8700	89.2900	87.500000	89.2400	+1.977%	370,827	-8.561%
2026-04-01	86.3200	87.8350	86.320000	87.5100	+0.702%	390,165	-6.754%
2026-03-31	86.3700	87.4300	85.950000	86.9000	-0.470%	502,838	-6.099%
2026-03-30	87.3700	87.7800	86.750000	87.3100	+0.692%	487,364	-6.540%
2026-03-27	86.6700	87.5100	86.490000	86.7100	+0.162%	461,791	-5.893%
2026-03-26	85.3600	86.6500	85.360000	86.5700	+0.874%	387,106	-5.741%
2026-03-25	86.8500	87.2900	85.640000	85.8200	-0.614%	361,941	-4.917%
2026-03-24	85.1700	87.0250	84.825000	86.3500	+0.606%	516,800	-5.501%
2026-03-23	84.8500	86.1700	84.400000	85.8300	+2.692%	657,156	-4.928%
2026-03-20	86.1800	86.8500	83.510000	83.5800	-3.062%	1,340,699	-2.369%
2026-03-19	86.2500	86.5800	85.440000	86.2200	-0.070%	421,856	-5.358%
2026-03-18	87.0100	87.0100	85.215000	86.2800	-1.248%	590,465	-5.424%
2026-03-17	88.9600	88.9600	87.200000	87.3700	-1.031%	450,167	-6.604%
2026-03-16	88.6800	88.6800	87.410100	88.2800	+0.307%	421,050	-7.567%
2026-03-13	88.1300	88.3600	87.005000	88.0100	+0.790%	409,809	-7.283%
2026-03-12	86.3000	87.8700	86.065100	87.3200	+0.506%	342,685	-6.551%
2026-03-11	86.6700	87.7750	86.120000	86.8800	-0.149%	423,875	-6.077%
2026-03-10	86.8100	88.0700	86.810000	87.0100	-0.798%	485,032	-6.218%
2026-03-09	87.3300	87.8600	86.360000	87.7100	+0.103%	601,208	-6.966%
2026-03-06	87.0200	87.8100	86.445000	87.6200	-0.103%	576,148	-6.871%
2026-03-05	88.7600	88.9200	87.020100	87.7100	-2.109%	544,159	-6.966%
2026-03-04	88.9900	90.0000	88.225000	89.6000	+0.787%	776,847	-8.929%
2026-03-03	87.5600	88.9200	85.800000	88.9000	+0.452%	510,976	-8.211%
2026-03-02	88.6850	89.4499	87.830000	88.5000	+0.374%	660,837	-7.797%
2026-02-27	88.3500	89.1350	87.980000	88.1700	-0.271%	743,828	-7.452%
2026-02-26	87.0600	88.7800	86.640000	88.4100	+1.539%	873,802	-7.703%
2026-02-25	84.9500	87.9900	81.320000	87.0700	-1.057%	1,097,558	-6.282%
2026-02-24	88.0000	88.4600	87.430000	88.0000	-0.148%	503,620	-7.273%
2026-02-23	88.3900	88.6600	87.760000	88.1300	+0.605%	427,436	-7.410%
2026-02-20	87.5500	87.8350	85.990000	87.6000	+0.413%	435,176	-6.849%
2026-02-19	87.4400	88.0350	87.040000	87.2400	+0.693%	571,381	-6.465%
2026-02-18	88.1900	88.2075	86.340000	86.6400	-1.813%	621,119	-5.817%
2026-02-17	87.7200	88.7400	87.010000	88.2400	+0.296%	983,614	-7.525%
2026-02-13	87.0500	88.0400	86.470000	87.9800	+0.999%	755,198	-7.252%
2026-02-12	86.3500	87.8000	85.695000	87.1100	+1.326%	1,004,414	-6.325%
2026-02-11	85.1700	86.2000	83.560000	85.9700	+2.958%	3,162,188	-5.083%
2026-02-10	83.0700	84.4200	82.420000	83.5000	+0.760%	654,382	-2.275%
2026-02-09	83.1300	83.3200	81.790000	82.8700	-0.468%	602,571	-1.533%
2026-02-06	83.9600	84.6300	82.840000	83.2600	+0.325%	2,181,912	-1.994%
2026-02-05	83.0100	83.6250	82.340000	82.9900	+0.436%	1,378,748	-1.675%
2026-02-04	83.8600	83.9800	82.485000	82.6300	-0.374%	506,264	-1.247%
2026-02-03	82.8900	83.5000	81.760000	82.9400	+1.048%	947,686	-1.616%
2026-02-02	82.8800	83.1500	81.710000	82.0800	-0.894%	1,159,991	-0.585%
2026-01-30	82.5800	83.2500	81.105000	82.8200	+0.218%	708,116	-1.473%
2026-01-29	82.7600	83.0600	81.800000	82.6400	+0.854%	718,561	-1.258%
2026-01-28	83.3500	84.0450	81.900000	81.9400	-2.290%	462,013	-0.415%
2026-01-27	83.2300	84.1800	83.230000	83.8600	+0.479%	946,598	-2.695%
2026-01-26	83.3500	84.2850	83.270000	83.4600	+0.530%	350,344	-2.229%
2026-01-23	83.8900	83.8900	82.700000	83.0200	-1.049%	305,062	-1.710%
2026-01-22	84.8100	85.3100	83.790000	83.9000	-0.804%	465,388	-2.741%
2026-01-21	85.0400	85.9800	83.600000	84.5800	-0.283%	627,848	-3.523%
2026-01-20	86.0200	86.5200	84.760000	84.8200	-1.681%	562,452	-3.796%
2026-01-16	85.1900	86.7500	85.190000	86.2700	+0.431%	704,704	-5.413%
2026-01-15	84.8450	86.7000	84.370000	85.9000	+2.837%	962,193	-5.006%
2026-01-14	81.9400	83.6200	81.940000	83.5300	+1.916%	554,063	-2.311%
2026-01-13	81.8000	82.6100	81.080000	81.9600	+0.441%	575,291	-0.439%
2026-01-12	81.2000	82.3700	80.795000	81.6000	+0.567%	351,630	0.000%
2026-01-09	81.0800	82.2200	80.845000	81.1400	+0.359%	283,396	+0.567%
2026-01-08	80.1000	81.5100	80.100000	80.8500	+0.485%	300,400	+0.928%
2026-01-07	81.3800	82.1000	80.220000	80.4600	-0.642%	438,326	+1.417%
2026-01-06	78.8700	81.1100	78.770000	80.9800	+1.836%	390,173	+0.766%
2026-01-05	79.6900	79.6900	78.370000	79.5200	-0.786%	399,932	+2.616%
2026-01-02	79.9300	80.3400	78.835000	80.1500	+0.162%	226,773	+1.809%
2025-12-31	80.8900	80.9100	79.880000	80.0200	-0.793%	311,674	+1.975%
2025-12-30	81.0000	81.5250	80.440000	80.6600	-0.506%	290,129	+1.165%
2025-12-29	80.9900	81.4800	80.720000	81.0700	+0.384%	225,480	+0.654%
2025-12-26	80.8600	81.3000	80.430000	80.7600	-0.530%	116,106	+1.040%
2025-12-24	80.9000	81.6500	80.495000	81.1900	+0.408%	118,154	+0.505%
2025-12-23	80.4100	81.2050	80.320000	80.8600	+0.535%	284,944	+0.915%
2025-12-22	80.3800	80.8600	80.180000	80.4300	-0.248%	238,339	+1.455%
2025-12-19	81.8500	82.3750	79.985000	80.6300	-1.611%	953,731	+1.203%
2025-12-18	81.5000	82.4300	80.930000	81.9500	+0.441%	717,769	-0.427%
2025-12-17	81.4900	83.2300	81.260000	81.5900	-0.061%	761,807	+0.012%
2025-12-16	82.3600	82.7800	80.640000	81.6400	-0.110%	643,402	-0.049%
2025-12-15	80.6300	82.1000	80.040000	81.7300	+2.060%	520,501	-0.159%
2025-12-12	80.0800	80.6300	79.650000	80.0800	+0.100%	495,435	+1.898%
2025-12-11	80.0000	80.8100	79.370000	80.0000	+0.238%	392,456	+2.000%
2025-12-10	80.3000	80.6600	79.270000	79.8100	-0.237%	378,658	+2.243%
2025-12-09	80.1200	80.8900	79.850000	80.0000	+0.100%	367,911	+2.000%
2025-12-08	78.9700	80.7000	78.650000	79.9200	+1.062%	407,493	+2.102%
2025-12-05	78.9200	79.6550	78.550000	79.0800	+0.076%	343,683	+3.187%
2025-12-04	79.4500	80.1300	78.730000	79.0200	-1.101%	315,757	+3.265%
2025-12-03	81.0200	81.6556	79.620000	79.9000	-1.004%	296,675	+2.128%
2025-12-02	83.0000	83.0000	80.470000	80.7100	-2.264%	393,062	+1.103%
2025-12-01	82.4700	82.8600	81.450000	82.5800	-0.566%	436,090	-1.187%
2025-11-28	82.5000	83.1100	82.130000	83.0500	+0.777%	195,961	-1.746%
2025-11-26	81.6200	82.6100	81.620000	82.4100	+0.475%	266,839	-0.983%
2025-11-25	80.6600	82.1800	80.585000	82.0200	+1.964%	307,063	-0.512%
2025-11-24	80.2900	81.2350	80.020100	80.4400	0.000%	343,944	+1.442%
2025-11-21	80.5300	81.7100	80.095000	80.4400	+0.087%	377,015	+1.442%
2025-11-20	79.4900	80.8300	79.390900	80.3700	+1.696%	281,544	+1.530%
2025-11-19	79.3600	79.5500	78.660000	79.0300	-0.579%	241,084	+3.252%
2025-11-18	79.6000	80.2800	79.130000	79.4900	-0.176%	321,913	+2.654%
2025-11-17	81.0000	81.2000	79.460000	79.6300	-2.054%	354,364	+2.474%
2025-11-14	80.9500	81.4200	79.530000	81.3000	-0.160%	395,408	+0.369%
2025-11-13	81.5500	81.8200	80.920000	81.4300	-0.294%	358,068	+0.209%
2025-11-12	81.3700	82.0000	80.895000	81.6700	+0.865%	337,110	-0.086%
2025-11-11	79.5200	81.1550	79.285100	80.9700	+2.209%	229,927	+0.778%
2025-11-10	79.9700	79.9700	78.655000	79.2200	-0.777%	269,672	+3.004%
2025-11-07	78.8300	80.0100	78.515000	79.8400	+1.281%	581,488	+2.204%
2025-11-06	79.1200	80.2700	78.260000	78.8300	-0.203%	667,264	+3.514%
2025-11-05	76.9900	80.8100	76.990000	78.9900	-4.068%	645,490	+3.304%
2025-11-04	81.0500	82.5100	80.710000	82.3400	+1.692%	614,417	-0.899%
2025-11-03	79.4700	81.2200	77.800000	80.9700	+1.849%	506,406	+0.778%
2025-10-31	79.5200	79.6900	77.980000	79.5000	-0.463%	380,061	+2.642%
2025-10-30	79.6600	81.0300	79.390000	79.8700	-0.100%	255,748	+2.166%
2025-10-29	81.4700	81.4700	79.640000	79.9500	-0.770%	303,604	+2.064%
2025-10-28	80.8400	80.9400	79.910000	80.5700	-0.555%	233,421	+1.278%
2025-10-27	81.6200	81.9125	80.715000	81.0200	-1.183%	188,447	+0.716%
2025-10-24	81.0100	82.0800	81.010000	81.9900	+1.210%	346,037	-0.476%
2025-10-23	80.4900	81.3700	79.786500	81.0100	+1.111%	313,436	+0.728%
2025-10-22	79.9200	80.3200	78.970000	80.1200	+0.881%	356,234	+1.847%
2025-10-21	79.2300	79.9100	78.840000	79.4200	+0.076%	263,437	+2.745%
2025-10-20	78.6800	79.6500	78.500000	79.3600	+1.224%	256,863	+2.823%
2025-10-17	77.5500	78.5300	77.380000	78.4000	+1.122%	261,642	+4.082%
2025-10-16	78.3800	78.4100	77.010000	77.5300	-1.047%	305,779	+5.250%
2025-10-15	77.7900	78.7000	77.720000	78.3500	+0.720%	285,067	+4.148%
2025-10-14	76.9200	77.9900	76.740000	77.7900	+0.725%	261,434	+4.898%
2025-10-13	78.6000	79.1000	76.840100	77.2300	-1.805%	302,818	+5.658%
2025-10-10	79.8600	80.5750	78.440000	78.6500	-0.857%	485,627	+3.751%
2025-10-09	79.7900	80.0225	79.060000	79.3300	-0.088%	290,818	+2.861%
2025-10-08	78.9500	79.4700	78.360000	79.4000	+0.864%	251,513	+2.771%
2025-10-07	78.4500	79.2800	78.015000	78.7200	+0.691%	297,953	+3.659%
2025-10-06	78.2700	78.7000	77.925000	78.1800	-0.268%	367,485	+4.375%
2025-10-03	78.1200	79.2065	78.120000	78.3900	+0.217%	312,408	+4.095%
2025-10-02	77.6900	78.2200	77.060000	78.2200	+0.424%	611,512	+4.321%
2025-10-01	78.2400	78.4600	77.760000	77.8900	-0.574%	333,728	+4.763%
2025-09-30	78.3500	78.6400	77.800000	78.3400	+0.397%	372,067	+4.161%
2025-09-29	78.2600	78.7400	77.297800	78.0300	-0.128%	436,035	+4.575%
2025-09-26	78.1500	79.0700	77.780000	78.1300	+0.192%	674,343	+4.441%
2025-09-25	79.7100	79.8950	77.940000	77.9800	-1.702%	529,113	+4.642%
2025-09-24	79.3600	79.9900	79.020000	79.3300	-0.088%	334,498	+2.861%
2025-09-23	78.5300	79.7200	78.530000	79.4000	+1.134%	341,449	+2.771%
2025-09-22	78.5100	78.8270	78.000000	78.5100	+0.140%	309,065	+3.936%
2025-09-19	79.2800	79.2800	78.110000	78.4000	-0.759%	1,148,070	+4.082%
2025-09-18	78.5600	79.6600	78.430000	79.0000	-0.139%	362,999	+3.291%
2025-09-17	78.3500	79.8550	78.350000	79.1100	+0.816%	537,655	+3.148%
2025-09-16	79.3800	79.4500	78.030000	78.4700	-1.420%	304,109	+3.989%
2025-09-15	78.7750	79.8000	78.050000	79.6000	+1.350%	362,660	+2.513%
2025-09-12	78.8600	79.7400	78.490000	78.5400	-0.708%	369,479	+3.896%
2025-09-11	78.4000	79.3500	78.390000	79.1000	+0.432%	348,926	+3.161%
2025-09-10	77.3000	78.8200	77.260000	78.7600	+2.140%	444,334	+3.606%
2025-09-09	77.5000	77.7500	76.590000	77.1100	-0.478%	465,597	+5.823%
2025-09-08	79.3600	79.3600	77.170000	77.4800	-1.425%	395,219	+5.318%
2025-09-05	79.0300	79.4000	78.057500	78.6000	-0.557%	313,043	+3.817%
2025-09-04	79.9200	79.9200	78.040000	79.0400	-0.366%	317,167	+3.239%
2025-09-03	78.7000	79.3900	78.580000	79.3300	+0.570%	379,193	+2.861%
2025-09-02	79.0000	79.3734	78.540000	78.8800	-1.252%	419,288	+3.448%
2025-08-29	78.8400	79.9200	78.260000	79.8800	+2.621%	458,957	+2.153%
2025-08-28	78.1600	78.1600	77.170000	77.8400	-0.473%	308,939	+4.830%
2025-08-27	77.4200	78.3000	77.420000	78.2100	+0.903%	355,845	+4.334%
2025-08-26	76.4300	77.5800	76.170000	77.5100	+1.096%	385,094	+5.277%
2025-08-25	78.0000	78.0750	76.630000	76.6700	-1.982%	187,305	+6.430%
2025-08-22	76.9800	78.5000	76.740000	78.2200	+2.155%	391,500	+4.321%
2025-08-21	76.0500	76.8550	75.750000	76.5700	+0.236%	275,193	+6.569%
2025-08-20	77.0700	77.2726	76.270000	76.3900	-0.300%	330,057	+6.820%
2025-08-19	76.8200	77.3625	76.340000	76.6200	-0.416%	404,591	+6.500%
2025-08-18	77.3800	77.7900	76.890000	76.9400	-0.710%	324,936	+6.057%
2025-08-15	78.8100	78.8500	77.210000	77.4900	-2.492%	564,619	+5.304%
2025-08-14	79.6100	80.1100	79.080000	79.4700	-0.576%	298,605	+2.680%
2025-08-13	79.9400	80.5430	79.665000	79.9300	+0.263%	314,446	+2.089%
2025-08-12	77.8500	79.8400	77.850000	79.7200	+0.911%	269,573	+2.358%
2025-08-11	78.5000	79.0800	78.340000	79.0000	+0.727%	290,886	+3.291%
2025-08-08	79.0000	79.0000	77.840000	78.4300	-0.292%	333,038	+4.042%
2025-08-07	78.4500	78.9900	78.000000	78.6600	+0.563%	302,654	+3.738%
2025-08-06	77.8300	79.8000	76.810000	78.2200	-1.684%	574,683	+4.321%
2025-08-05	79.8400	79.8400	78.625000	79.5600	-0.163%	614,299	+2.564%
2025-08-04	78.2700	79.8300	77.950000	79.6900	+2.364%	570,774	+2.397%
2025-08-01	78.5400	78.8800	77.400000	77.8500	-0.371%	423,496	+4.817%
2025-07-31	77.6200	78.5000	77.530000	78.1400	-0.141%	334,018	+4.428%
2025-07-30	78.1900	78.8700	78.050000	78.2500	+0.295%	342,454	+4.281%
2025-07-29	78.4000	78.5150	77.550000	78.0200	+0.373%	298,366	+4.589%
2025-07-28	78.0500	78.2000	77.650000	77.7300	-0.880%	345,865	+4.979%
2025-07-25	78.2800	78.6200	77.655000	78.4200	+0.064%	224,750	+4.055%
2025-07-24	78.6500	79.0350	78.170000	78.3700	-0.558%	307,953	+4.121%
2025-07-23	79.5400	79.5400	78.200000	78.8100	-0.868%	334,617	+3.540%
2025-07-22	78.9000	79.7250	78.710000	79.5000	+0.901%	405,872	+2.642%
2025-07-21	77.9500	79.3300	77.860000	78.7900	+1.039%	346,523	+3.566%
2025-07-18	77.1000	78.0000	76.550000	77.9800	+1.312%	486,922	+4.642%
2025-07-17	77.1700	78.3400	76.690000	76.9700	-0.039%	558,442	+6.015%
2025-07-16	76.8800	77.1900	76.310000	77.0000	+0.417%	419,228	+5.974%
2025-07-15	77.4700	77.8300	76.665000	76.6800	-1.160%	491,658	+6.416%
2025-07-14	77.0700	77.6900	76.657300	77.5800	+0.701%	320,155	+5.182%
2025-07-11	76.4300	77.3800	75.855000	77.0400	+0.666%	520,743	+5.919%
2025-07-10	75.4700	76.7900	74.905000	76.5300	+0.539%	475,268	+6.625%
2025-07-09	74.7200	76.1600	73.920000	76.1200	+1.887%	640,370	+7.199%
2025-07-08	73.9300	75.2150	73.020000	74.7100	+2.511%	724,191	+9.222%
2025-07-07	73.8000	74.5500	72.430000	72.8800	-1.380%	383,509	+11.965%
2025-07-03	73.9000	74.1500	73.550000	73.9000	+0.203%	275,171	+10.419%
2025-07-02	75.1100	75.1950	73.380000	73.7500	-1.954%	486,478	+10.644%
2025-07-01	74.1900	75.9300	74.190000	75.2200	+1.116%	639,485	+8.482%
2025-06-30	73.9600	74.4700	73.565000	74.3900	+0.324%	564,350	+9.692%
2025-06-27	74.2300	75.1000	73.930000	74.1500	-0.336%	1,254,387	+10.047%
2025-06-26	73.8000	74.6200	73.670000	74.4000	+0.813%	308,149	+9.677%
2025-06-25	74.8200	75.0250	73.790000	73.8000	-1.744%	730,954	+10.569%
2025-06-24	74.9500	75.3900	74.515000	75.1100	-0.013%	506,775	+8.641%
2025-06-23	74.1700	75.1600	73.900000	75.1200	+1.706%	480,258	+8.626%
2025-06-20	73.9700	74.9000	73.430000	73.8600	-0.095%	1,152,752	+10.479%
2025-06-18	73.7600	74.4800	73.260000	73.9300	+0.217%	651,962	+10.375%
2025-06-17	72.0900	73.9700	71.780000	73.7700	+1.991%	637,222	+10.614%
2025-06-16	72.0200	72.6000	71.680000	72.3300	+0.991%	425,208	+12.816%
2025-06-13	72.3600	72.5000	71.420000	71.6200	-1.363%	272,086	+13.935%
2025-06-12	71.5000	72.7200	71.180000	72.6100	+1.241%	258,532	+12.381%
2025-06-11	72.4000	72.4400	71.700000	71.7200	-0.898%	305,462	+13.776%
2025-06-10	71.5100	72.3700	71.000000	72.3700	+1.543%	455,991	+12.754%
2025-06-09	71.1000	72.0850	70.820000	71.2700	+0.253%	322,421	+14.494%
2025-06-06	72.0300	72.1700	70.030000	71.0900	-0.546%	380,596	+14.784%
2025-06-05	71.8900	72.0600	71.250000	71.4800	-0.681%	292,847	+14.158%
2025-06-04	73.1200	73.4250	71.623900	71.9700	-2.321%	448,047	+13.381%
2025-06-03	72.0300	73.9735	71.570000	73.6800	+2.848%	562,601	+10.749%
2025-06-02	71.1700	72.0600	71.005000	71.6400	-0.265%	337,531	+13.903%
2025-05-30	71.8600	72.1000	71.120000	71.8300	-0.097%	433,955	+13.602%
2025-05-29	71.1100	71.9100	70.700000	71.9000	+1.268%	276,788	+13.491%
2025-05-28	72.0800	72.0850	70.570000	71.0000	-1.934%	391,836	+14.930%
2025-05-27	71.6600	72.4900	70.890000	72.4000	+2.245%	582,972	+12.707%
2025-05-23	70.2400	70.8900	69.717500	70.8100	+2.475%	324,406	+15.238%
2025-05-22	68.4000	69.4700	67.650000	69.1000	+0.058%	490,986	+18.090%
2025-05-21	70.7000	70.8850	68.920000	69.0600	-2.815%	431,408	+18.158%
2025-05-20	71.2000	71.4000	70.490000	71.0600	-0.406%	527,386	+14.833%
2025-05-19	68.8800	71.7000	68.880000	71.3500	+3.376%	657,134	+14.366%
2025-05-16	69.2200	69.6950	68.780000	69.0200	-0.231%	587,922	+18.227%
2025-05-15	68.0000	69.3900	67.695000	69.1800	+1.616%	412,813	+17.953%
2025-05-14	68.1400	68.4450	66.925000	68.0800	-0.029%	563,508	+19.859%
2025-05-13	69.9500	70.1700	67.460000	68.1000	-2.436%	530,556	+19.824%
2025-05-12	70.7700	74.2900	69.700000	69.8000	-7.770%	845,773	+16.905%
2025-05-09	76.1500	76.3200	75.000000	75.6800	-0.355%	383,892	+7.822%
2025-05-08	76.5300	77.0200	75.420000	75.9500	-0.641%	640,476	+7.439%
2025-05-07	73.5100	77.2100	73.510000	76.4400	+3.732%	602,011	+6.750%
2025-05-06	73.3200	74.0250	72.445000	73.6900	+0.890%	358,376	+10.734%
2025-05-05	73.3800	73.8900	72.810000	73.0400	-1.377%	331,696	+11.720%
2025-05-02	73.5200	74.2050	72.980000	74.0600	+1.037%	296,696	+10.181%
2025-05-01	72.2100	73.7200	71.302012	73.3000	+1.509%	393,878	+11.323%
2025-04-30	72.7900	72.8450	70.630000	72.2100	-0.906%	417,407	+13.004%
2025-04-29	72.4700	73.1100	72.225000	72.8700	+0.165%	275,081	+11.980%
2025-04-28	72.3500	73.0600	72.180000	72.7500	+0.289%	230,436	+12.165%
2025-04-25	72.9600	73.0600	72.200000	72.5400	-0.929%	213,141	+12.490%
2025-04-24	73.7200	73.7200	72.685000	73.2200	+0.868%	316,223	+11.445%
2025-04-23	73.0000	73.9450	72.020000	72.5900	-0.684%	367,360	+12.412%
2025-04-22	72.5900	73.7000	72.470000	73.0900	+1.331%	300,407	+11.643%
2025-04-21	73.4100	73.4850	71.545000	72.1300	-2.011%	213,023	+13.129%
2025-04-17	73.1800	74.6700	73.180000	73.6100	+0.478%	247,578	+10.855%
2025-04-16	73.1000	74.0300	72.820000	73.2600	+0.604%	317,886	+11.384%
2025-04-15	72.1600	73.4300	72.160000	72.8200	+1.027%	318,211	+12.057%
2025-04-14	71.4400	72.5700	71.250000	72.0800	+1.393%	283,582	+13.208%
2025-04-11	69.5300	71.7200	68.810000	71.0900	+2.258%	487,793	+14.784%
2025-04-10	69.2300	70.6000	68.460000	69.5200	-0.940%	460,469	+17.376%