Dark

SWX
Southwest Gas Holdings, Inc.
stock NYSE

Market Open

Jul 1, 2026 9:50:35 AM EDT

89.00USD+0.361%(+0.32)27,136

76.22Bid 101.75Ask 25.53Spread

Pre-market

0.00USD-100.000%(-89.63)0

After-hours

Jun 30, 2026 4:00:30 PM EDT

88.68USD-0.045%(-0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	88.7300	89.0700	88.730000	89.0000	+0.361%	27,136	0.000%
2026-06-30	89.5100	89.8000	88.640000	88.6800	-1.060%	765,239	+0.361%
2026-06-29	90.5600	90.5600	88.650000	89.6300	-1.430%	745,584	-0.703%
2026-06-26	89.5000	91.0400	89.295000	90.9300	+2.111%	2,641,921	-2.123%
2026-06-25	89.0200	89.9400	88.710000	89.0500	+0.315%	595,839	-0.056%
2026-06-24	89.5300	89.9100	88.630000	88.7700	-0.314%	611,669	+0.259%
2026-06-23	89.1300	89.3800	88.500000	89.0500	+0.565%	500,051	-0.056%
2026-06-22	88.4200	89.9600	88.310000	88.5500	+0.079%	704,927	+0.508%
2026-06-18	87.2600	88.5700	86.780000	88.4800	+1.584%	1,125,537	+0.588%
2026-06-17	87.5400	88.0350	86.320000	87.1000	-1.101%	560,069	+2.181%
2026-06-16	88.7500	89.2500	87.420000	88.0700	-0.396%	465,108	+1.056%
2026-06-15	88.1600	88.9700	87.349600	88.4200	-0.663%	378,442	+0.656%
2026-06-12	88.3200	89.2150	88.000000	89.0100	+1.125%	403,198	-0.011%
2026-06-11	89.4700	89.7500	88.000000	88.0200	-0.856%	451,605	+1.113%
2026-06-10	89.0900	89.5400	88.481400	88.7800	+0.863%	490,729	+0.248%
2026-06-09	89.0600	89.4100	87.915000	88.0200	-0.430%	855,365	+1.113%
2026-06-08	88.6500	89.1400	87.580000	88.4000	-0.361%	519,499	+0.679%
2026-06-05	87.9100	89.3100	87.550000	88.7200	+1.778%	427,458	+0.316%
2026-06-04	86.6900	87.4100	85.870000	87.1700	+1.680%	375,221	+2.099%
2026-06-03	85.8200	86.7950	85.351000	85.7300	-0.360%	494,409	+3.814%
2026-06-02	84.5000	86.2950	84.500000	86.0400	+1.835%	657,180	+3.440%
2026-06-01	85.6300	86.3299	84.470000	84.4900	-1.995%	468,718	+5.338%
2026-05-29	86.6200	86.6500	85.950000	86.2100	-0.600%	620,202	+3.236%
2026-05-28	88.8400	88.9400	86.510000	86.7300	-2.155%	369,859	+2.617%
2026-05-27	89.0500	89.5100	87.880000	88.6400	-0.628%	401,431	+0.406%
2026-05-26	89.9000	90.4700	89.145000	89.2000	-0.790%	416,190	-0.224%
2026-05-22	89.5300	89.9900	89.090000	89.9100	+1.147%	368,593	-1.012%
2026-05-21	89.3100	89.8000	88.510000	88.8900	-0.859%	461,254	+0.124%
2026-05-20	89.2600	90.1800	88.660000	89.6600	+0.696%	422,614	-0.736%
2026-05-19	88.7400	89.9700	88.355000	89.0400	+0.112%	432,508	-0.045%
2026-05-18	88.3400	89.3900	88.270000	88.9400	+1.414%	416,777	+0.067%
2026-05-15	88.8100	88.8200	87.270000	87.7000	-2.055%	414,300	+1.482%
2026-05-14	89.3400	89.8850	88.800000	89.5400	+0.924%	480,884	-0.603%
2026-05-13	90.7100	90.7100	87.710000	88.7200	-1.280%	432,942	+0.316%
2026-05-12	89.5600	90.4750	88.610000	89.8700	+0.830%	394,155	-0.968%
2026-05-11	90.5700	90.8850	88.950000	89.1300	-0.912%	501,088	-0.146%
2026-05-08	91.1000	91.1500	89.870000	89.9500	-0.892%	389,898	-1.056%
2026-05-07	91.9100	92.0000	90.380000	90.7600	-0.066%	588,828	-1.939%
2026-05-06	93.6800	93.6850	90.570000	90.8200	-3.043%	783,578	-2.004%
2026-05-05	92.0000	94.3300	91.310000	93.6700	+0.645%	586,197	-4.986%
2026-05-04	92.5200	93.8400	92.180000	93.0700	-0.139%	471,968	-4.373%
2026-05-01	94.0500	94.4250	92.770000	93.2000	-0.904%	433,827	-4.506%
2026-04-30	91.9800	94.4100	91.980000	94.0500	+2.339%	702,084	-5.369%
2026-04-29	91.3100	92.7000	91.310000	91.9000	+0.207%	479,166	-3.156%
2026-04-28	91.4900	92.5350	90.995000	91.7100	+1.516%	520,732	-2.955%
2026-04-27	90.6100	91.4600	90.120000	90.3400	-0.133%	509,839	-1.483%
2026-04-24	90.2800	91.3700	89.860000	90.4600	-0.055%	480,611	-1.614%
2026-04-23	90.0000	90.9100	89.180000	90.5100	+2.387%	526,871	-1.668%
2026-04-22	89.1000	89.1750	87.840000	88.4000	-0.349%	286,214	+0.679%
2026-04-21	90.1000	90.1000	88.220000	88.7100	-1.313%	363,784	+0.327%
2026-04-20	90.9900	91.8700	89.690000	89.8900	-1.209%	362,893	-0.990%
2026-04-17	91.0900	91.2000	90.180000	90.9900	-0.405%	427,202	-2.187%
2026-04-16	90.7000	92.1500	90.700000	91.3600	+0.351%	517,622	-2.583%
2026-04-15	90.8200	91.5600	90.350000	91.0400	-0.372%	405,772	-2.241%
2026-04-14	90.9200	91.6700	90.140000	91.3800	-0.011%	394,048	-2.605%
2026-04-13	93.1900	93.4400	91.040000	91.3900	-1.921%	356,687	-2.615%
2026-04-10	92.0700	93.3600	91.950000	93.1800	+0.986%	519,113	-4.486%
2026-04-09	90.8000	92.3200	90.600000	92.2700	+1.485%	523,760	-3.544%
2026-04-08	89.2750	90.9400	88.690000	90.9200	+2.180%	536,704	-2.112%
2026-04-07	89.1500	89.3750	88.520000	88.9800	-0.090%	476,507	+0.022%
2026-04-06	88.9200	89.4700	88.250100	89.0600	-0.202%	360,845	-0.067%
2026-04-02	87.8700	89.2900	87.500000	89.2400	+1.977%	370,827	-0.269%
2026-04-01	86.3200	87.8350	86.320000	87.5100	+0.702%	390,165	+1.703%
2026-03-31	86.3700	87.4300	85.950000	86.9000	-0.470%	502,838	+2.417%
2026-03-30	87.3700	87.7800	86.750000	87.3100	+0.692%	487,364	+1.936%
2026-03-27	86.6700	87.5100	86.490000	86.7100	+0.162%	461,791	+2.641%
2026-03-26	85.3600	86.6500	85.360000	86.5700	+0.874%	387,106	+2.807%
2026-03-25	86.8500	87.2900	85.640000	85.8200	-0.614%	361,941	+3.705%
2026-03-24	85.1700	87.0250	84.825000	86.3500	+0.606%	516,800	+3.069%
2026-03-23	84.8500	86.1700	84.400000	85.8300	+2.692%	657,156	+3.693%
2026-03-20	86.1800	86.8500	83.510000	83.5800	-3.062%	1,340,699	+6.485%
2026-03-19	86.2500	86.5800	85.440000	86.2200	-0.070%	421,856	+3.224%
2026-03-18	87.0100	87.0100	85.215000	86.2800	-1.248%	590,465	+3.153%
2026-03-17	88.9600	88.9600	87.200000	87.3700	-1.031%	450,167	+1.866%
2026-03-16	88.6800	88.6800	87.410100	88.2800	+0.307%	421,050	+0.816%
2026-03-13	88.1300	88.3600	87.005000	88.0100	+0.790%	409,809	+1.125%
2026-03-12	86.3000	87.8700	86.065100	87.3200	+0.506%	342,685	+1.924%
2026-03-11	86.6700	87.7750	86.120000	86.8800	-0.149%	423,875	+2.440%
2026-03-10	86.8100	88.0700	86.810000	87.0100	-0.798%	485,032	+2.287%
2026-03-09	87.3300	87.8600	86.360000	87.7100	+0.103%	601,208	+1.471%
2026-03-06	87.0200	87.8100	86.445000	87.6200	-0.103%	576,148	+1.575%
2026-03-05	88.7600	88.9200	87.020100	87.7100	-2.109%	544,159	+1.471%
2026-03-04	88.9900	90.0000	88.225000	89.6000	+0.787%	776,847	-0.670%
2026-03-03	87.5600	88.9200	85.800000	88.9000	+0.452%	510,976	+0.112%
2026-03-02	88.6850	89.4499	87.830000	88.5000	+0.374%	660,837	+0.565%
2026-02-27	88.3500	89.1350	87.980000	88.1700	-0.271%	743,828	+0.941%
2026-02-26	87.0600	88.7800	86.640000	88.4100	+1.539%	873,802	+0.667%
2026-02-25	84.9500	87.9900	81.320000	87.0700	-1.057%	1,097,558	+2.217%
2026-02-24	88.0000	88.4600	87.430000	88.0000	-0.148%	503,620	+1.136%
2026-02-23	88.3900	88.6600	87.760000	88.1300	+0.605%	427,436	+0.987%
2026-02-20	87.5500	87.8350	85.990000	87.6000	+0.413%	435,176	+1.598%
2026-02-19	87.4400	88.0350	87.040000	87.2400	+0.693%	571,381	+2.017%
2026-02-18	88.1900	88.2075	86.340000	86.6400	-1.813%	621,119	+2.724%
2026-02-17	87.7200	88.7400	87.010000	88.2400	+0.296%	983,614	+0.861%
2026-02-13	87.0500	88.0400	86.470000	87.9800	+0.999%	755,198	+1.159%
2026-02-12	86.3500	87.8000	85.695000	87.1100	+1.326%	1,004,414	+2.170%
2026-02-11	85.1700	86.2000	83.560000	85.9700	+2.958%	3,162,188	+3.524%
2026-02-10	83.0700	84.4200	82.420000	83.5000	+0.760%	654,382	+6.587%
2026-02-09	83.1300	83.3200	81.790000	82.8700	-0.468%	602,571	+7.397%
2026-02-06	83.9600	84.6300	82.840000	83.2600	+0.325%	2,181,912	+6.894%
2026-02-05	83.0100	83.6250	82.340000	82.9900	+0.436%	1,378,748	+7.242%
2026-02-04	83.8600	83.9800	82.485000	82.6300	-0.374%	506,264	+7.709%
2026-02-03	82.8900	83.5000	81.760000	82.9400	+1.048%	947,686	+7.306%
2026-02-02	82.8800	83.1500	81.710000	82.0800	-0.894%	1,159,991	+8.431%
2026-01-30	82.5800	83.2500	81.105000	82.8200	+0.218%	708,116	+7.462%
2026-01-29	82.7600	83.0600	81.800000	82.6400	+0.854%	718,561	+7.696%
2026-01-28	83.3500	84.0450	81.900000	81.9400	-2.290%	462,013	+8.616%
2026-01-27	83.2300	84.1800	83.230000	83.8600	+0.479%	946,598	+6.129%
2026-01-26	83.3500	84.2850	83.270000	83.4600	+0.530%	350,344	+6.638%
2026-01-23	83.8900	83.8900	82.700000	83.0200	-1.049%	305,062	+7.203%
2026-01-22	84.8100	85.3100	83.790000	83.9000	-0.804%	465,388	+6.079%
2026-01-21	85.0400	85.9800	83.600000	84.5800	-0.283%	627,848	+5.226%
2026-01-20	86.0200	86.5200	84.760000	84.8200	-1.681%	562,452	+4.928%
2026-01-16	85.1900	86.7500	85.190000	86.2700	+0.431%	704,704	+3.164%
2026-01-15	84.8450	86.7000	84.370000	85.9000	+2.837%	962,193	+3.609%
2026-01-14	81.9400	83.6200	81.940000	83.5300	+1.916%	554,063	+6.549%
2026-01-13	81.8000	82.6100	81.080000	81.9600	+0.441%	575,291	+8.590%
2026-01-12	81.2000	82.3700	80.795000	81.6000	+0.567%	351,630	+9.069%
2026-01-09	81.0800	82.2200	80.845000	81.1400	+0.359%	283,396	+9.687%
2026-01-08	80.1000	81.5100	80.100000	80.8500	+0.485%	300,400	+10.080%
2026-01-07	81.3800	82.1000	80.220000	80.4600	-0.642%	438,326	+10.614%
2026-01-06	78.8700	81.1100	78.770000	80.9800	+1.836%	390,173	+9.904%
2026-01-05	79.6900	79.6900	78.370000	79.5200	-0.786%	399,932	+11.922%
2026-01-02	79.9300	80.3400	78.835000	80.1500	+0.162%	226,773	+11.042%
2025-12-31	80.8900	80.9100	79.880000	80.0200	-0.793%	311,674	+11.222%
2025-12-30	81.0000	81.5250	80.440000	80.6600	-0.506%	290,129	+10.340%
2025-12-29	80.9900	81.4800	80.720000	81.0700	+0.384%	225,480	+9.782%
2025-12-26	80.8600	81.3000	80.430000	80.7600	-0.530%	116,106	+10.203%
2025-12-24	80.9000	81.6500	80.495000	81.1900	+0.408%	118,154	+9.619%
2025-12-23	80.4100	81.2050	80.320000	80.8600	+0.535%	284,944	+10.067%
2025-12-22	80.3800	80.8600	80.180000	80.4300	-0.248%	238,339	+10.655%
2025-12-19	81.8500	82.3750	79.985000	80.6300	-1.611%	953,731	+10.381%
2025-12-18	81.5000	82.4300	80.930000	81.9500	+0.441%	717,769	+8.603%
2025-12-17	81.4900	83.2300	81.260000	81.5900	-0.061%	761,807	+9.082%
2025-12-16	82.3600	82.7800	80.640000	81.6400	-0.110%	643,402	+9.015%
2025-12-15	80.6300	82.1000	80.040000	81.7300	+2.060%	520,501	+8.895%
2025-12-12	80.0800	80.6300	79.650000	80.0800	+0.100%	495,435	+11.139%
2025-12-11	80.0000	80.8100	79.370000	80.0000	+0.238%	392,456	+11.250%
2025-12-10	80.3000	80.6600	79.270000	79.8100	-0.237%	378,658	+11.515%
2025-12-09	80.1200	80.8900	79.850000	80.0000	+0.100%	367,911	+11.250%
2025-12-08	78.9700	80.7000	78.650000	79.9200	+1.062%	407,493	+11.361%
2025-12-05	78.9200	79.6550	78.550000	79.0800	+0.076%	343,683	+12.544%
2025-12-04	79.4500	80.1300	78.730000	79.0200	-1.101%	315,757	+12.630%
2025-12-03	81.0200	81.6556	79.620000	79.9000	-1.004%	296,675	+11.389%
2025-12-02	83.0000	83.0000	80.470000	80.7100	-2.264%	393,062	+10.271%
2025-12-01	82.4700	82.8600	81.450000	82.5800	-0.566%	436,090	+7.774%
2025-11-28	82.5000	83.1100	82.130000	83.0500	+0.777%	195,961	+7.164%
2025-11-26	81.6200	82.6100	81.620000	82.4100	+0.475%	266,839	+7.997%
2025-11-25	80.6600	82.1800	80.585000	82.0200	+1.964%	307,063	+8.510%
2025-11-24	80.2900	81.2350	80.020100	80.4400	0.000%	343,944	+10.641%
2025-11-21	80.5300	81.7100	80.095000	80.4400	+0.087%	377,015	+10.641%
2025-11-20	79.4900	80.8300	79.390900	80.3700	+1.696%	281,544	+10.738%
2025-11-19	79.3600	79.5500	78.660000	79.0300	-0.579%	241,084	+12.615%
2025-11-18	79.6000	80.2800	79.130000	79.4900	-0.176%	321,913	+11.964%
2025-11-17	81.0000	81.2000	79.460000	79.6300	-2.054%	354,364	+11.767%
2025-11-14	80.9500	81.4200	79.530000	81.3000	-0.160%	395,408	+9.471%
2025-11-13	81.5500	81.8200	80.920000	81.4300	-0.294%	358,068	+9.296%
2025-11-12	81.3700	82.0000	80.895000	81.6700	+0.865%	337,110	+8.975%
2025-11-11	79.5200	81.1550	79.285100	80.9700	+2.209%	229,927	+9.917%
2025-11-10	79.9700	79.9700	78.655000	79.2200	-0.777%	269,672	+12.345%
2025-11-07	78.8300	80.0100	78.515000	79.8400	+1.281%	581,488	+11.473%
2025-11-06	79.1200	80.2700	78.260000	78.8300	-0.203%	667,264	+12.901%
2025-11-05	76.9900	80.8100	76.990000	78.9900	-4.068%	645,490	+12.672%
2025-11-04	81.0500	82.5100	80.710000	82.3400	+1.692%	614,417	+8.088%
2025-11-03	79.4700	81.2200	77.800000	80.9700	+1.849%	506,406	+9.917%
2025-10-31	79.5200	79.6900	77.980000	79.5000	-0.463%	380,061	+11.950%
2025-10-30	79.6600	81.0300	79.390000	79.8700	-0.100%	255,748	+11.431%
2025-10-29	81.4700	81.4700	79.640000	79.9500	-0.770%	303,604	+11.320%
2025-10-28	80.8400	80.9400	79.910000	80.5700	-0.555%	233,421	+10.463%
2025-10-27	81.6200	81.9125	80.715000	81.0200	-1.183%	188,447	+9.849%
2025-10-24	81.0100	82.0800	81.010000	81.9900	+1.210%	346,037	+8.550%
2025-10-23	80.4900	81.3700	79.786500	81.0100	+1.111%	313,436	+9.863%
2025-10-22	79.9200	80.3200	78.970000	80.1200	+0.881%	356,234	+11.083%
2025-10-21	79.2300	79.9100	78.840000	79.4200	+0.076%	263,437	+12.062%
2025-10-20	78.6800	79.6500	78.500000	79.3600	+1.224%	256,863	+12.147%
2025-10-17	77.5500	78.5300	77.380000	78.4000	+1.122%	261,642	+13.520%
2025-10-16	78.3800	78.4100	77.010000	77.5300	-1.047%	305,779	+14.794%
2025-10-15	77.7900	78.7000	77.720000	78.3500	+0.720%	285,067	+13.593%
2025-10-14	76.9200	77.9900	76.740000	77.7900	+0.725%	261,434	+14.411%
2025-10-13	78.6000	79.1000	76.840100	77.2300	-1.805%	302,818	+15.240%
2025-10-10	79.8600	80.5750	78.440000	78.6500	-0.857%	485,627	+13.160%
2025-10-09	79.7900	80.0225	79.060000	79.3300	-0.088%	290,818	+12.190%
2025-10-08	78.9500	79.4700	78.360000	79.4000	+0.864%	251,513	+12.091%
2025-10-07	78.4500	79.2800	78.015000	78.7200	+0.691%	297,953	+13.059%
2025-10-06	78.2700	78.7000	77.925000	78.1800	-0.268%	367,485	+13.840%
2025-10-03	78.1200	79.2065	78.120000	78.3900	+0.217%	312,408	+13.535%
2025-10-02	77.6900	78.2200	77.060000	78.2200	+0.424%	611,512	+13.782%
2025-10-01	78.2400	78.4600	77.760000	77.8900	-0.574%	333,728	+14.264%
2025-09-30	78.3500	78.6400	77.800000	78.3400	+0.397%	372,067	+13.607%
2025-09-29	78.2600	78.7400	77.297800	78.0300	-0.128%	436,035	+14.059%
2025-09-26	78.1500	79.0700	77.780000	78.1300	+0.192%	674,343	+13.913%
2025-09-25	79.7100	79.8950	77.940000	77.9800	-1.702%	529,113	+14.132%
2025-09-24	79.3600	79.9900	79.020000	79.3300	-0.088%	334,498	+12.190%
2025-09-23	78.5300	79.7200	78.530000	79.4000	+1.134%	341,449	+12.091%
2025-09-22	78.5100	78.8270	78.000000	78.5100	+0.140%	309,065	+13.361%
2025-09-19	79.2800	79.2800	78.110000	78.4000	-0.759%	1,148,070	+13.520%
2025-09-18	78.5600	79.6600	78.430000	79.0000	-0.139%	362,999	+12.658%
2025-09-17	78.3500	79.8550	78.350000	79.1100	+0.816%	537,655	+12.502%
2025-09-16	79.3800	79.4500	78.030000	78.4700	-1.420%	304,109	+13.419%
2025-09-15	78.7750	79.8000	78.050000	79.6000	+1.350%	362,660	+11.809%
2025-09-12	78.8600	79.7400	78.490000	78.5400	-0.708%	369,479	+13.318%
2025-09-11	78.4000	79.3500	78.390000	79.1000	+0.432%	348,926	+12.516%
2025-09-10	77.3000	78.8200	77.260000	78.7600	+2.140%	444,334	+13.002%
2025-09-09	77.5000	77.7500	76.590000	77.1100	-0.478%	465,597	+15.420%
2025-09-08	79.3600	79.3600	77.170000	77.4800	-1.425%	395,219	+14.868%
2025-09-05	79.0300	79.4000	78.057500	78.6000	-0.557%	313,043	+13.232%
2025-09-04	79.9200	79.9200	78.040000	79.0400	-0.366%	317,167	+12.601%
2025-09-03	78.7000	79.3900	78.580000	79.3300	+0.570%	379,193	+12.190%
2025-09-02	79.0000	79.3734	78.540000	78.8800	-1.252%	419,288	+12.830%
2025-08-29	78.8400	79.9200	78.260000	79.8800	+2.621%	458,957	+11.417%
2025-08-28	78.1600	78.1600	77.170000	77.8400	-0.473%	308,939	+14.337%
2025-08-27	77.4200	78.3000	77.420000	78.2100	+0.903%	355,845	+13.796%
2025-08-26	76.4300	77.5800	76.170000	77.5100	+1.096%	385,094	+14.824%
2025-08-25	78.0000	78.0750	76.630000	76.6700	-1.982%	187,305	+16.082%
2025-08-22	76.9800	78.5000	76.740000	78.2200	+2.155%	391,500	+13.782%
2025-08-21	76.0500	76.8550	75.750000	76.5700	+0.236%	275,193	+16.234%
2025-08-20	77.0700	77.2726	76.270000	76.3900	-0.300%	330,057	+16.507%
2025-08-19	76.8200	77.3625	76.340000	76.6200	-0.416%	404,591	+16.158%
2025-08-18	77.3800	77.7900	76.890000	76.9400	-0.710%	324,936	+15.675%
2025-08-15	78.8100	78.8500	77.210000	77.4900	-2.492%	564,619	+14.854%
2025-08-14	79.6100	80.1100	79.080000	79.4700	-0.576%	298,605	+11.992%
2025-08-13	79.9400	80.5430	79.665000	79.9300	+0.263%	314,446	+11.347%
2025-08-12	77.8500	79.8400	77.850000	79.7200	+0.911%	269,573	+11.641%
2025-08-11	78.5000	79.0800	78.340000	79.0000	+0.727%	290,886	+12.658%
2025-08-08	79.0000	79.0000	77.840000	78.4300	-0.292%	333,038	+13.477%
2025-08-07	78.4500	78.9900	78.000000	78.6600	+0.563%	302,654	+13.145%
2025-08-06	77.8300	79.8000	76.810000	78.2200	-1.684%	574,683	+13.782%
2025-08-05	79.8400	79.8400	78.625000	79.5600	-0.163%	614,299	+11.865%
2025-08-04	78.2700	79.8300	77.950000	79.6900	+2.364%	570,774	+11.683%
2025-08-01	78.5400	78.8800	77.400000	77.8500	-0.371%	423,496	+14.322%
2025-07-31	77.6200	78.5000	77.530000	78.1400	-0.141%	334,018	+13.898%
2025-07-30	78.1900	78.8700	78.050000	78.2500	+0.295%	342,454	+13.738%
2025-07-29	78.4000	78.5150	77.550000	78.0200	+0.373%	298,366	+14.073%
2025-07-28	78.0500	78.2000	77.650000	77.7300	-0.880%	345,865	+14.499%
2025-07-25	78.2800	78.6200	77.655000	78.4200	+0.064%	224,750	+13.491%
2025-07-24	78.6500	79.0350	78.170000	78.3700	-0.558%	307,953	+13.564%
2025-07-23	79.5400	79.5400	78.200000	78.8100	-0.868%	334,617	+12.930%
2025-07-22	78.9000	79.7250	78.710000	79.5000	+0.901%	405,872	+11.950%
2025-07-21	77.9500	79.3300	77.860000	78.7900	+1.039%	346,523	+12.958%
2025-07-18	77.1000	78.0000	76.550000	77.9800	+1.312%	486,922	+14.132%
2025-07-17	77.1700	78.3400	76.690000	76.9700	-0.039%	558,442	+15.629%
2025-07-16	76.8800	77.1900	76.310000	77.0000	+0.417%	419,228	+15.584%
2025-07-15	77.4700	77.8300	76.665000	76.6800	-1.160%	491,658	+16.067%
2025-07-14	77.0700	77.6900	76.657300	77.5800	+0.701%	320,155	+14.720%
2025-07-11	76.4300	77.3800	75.855000	77.0400	+0.666%	520,743	+15.524%
2025-07-10	75.4700	76.7900	74.905000	76.5300	+0.539%	475,268	+16.294%
2025-07-09	74.7200	76.1600	73.920000	76.1200	+1.887%	640,370	+16.921%
2025-07-08	73.9300	75.2150	73.020000	74.7100	+2.511%	724,191	+19.127%
2025-07-07	73.8000	74.5500	72.430000	72.8800	-1.380%	383,509	+22.119%
2025-07-03	73.9000	74.1500	73.550000	73.9000	+0.203%	275,171	+20.433%
2025-07-02	75.1100	75.1950	73.380000	73.7500	-1.954%	486,478	+20.678%
2025-07-01	74.1900	75.9300	74.190000	75.2200	+1.116%	639,485	+18.320%
2025-06-30	73.9600	74.4700	73.565000	74.3900	+0.324%	564,350	+19.640%
2025-06-27	74.2300	75.1000	73.930000	74.1500	-0.336%	1,254,387	+20.027%
2025-06-26	73.8000	74.6200	73.670000	74.4000	+0.813%	308,149	+19.624%
2025-06-25	74.8200	75.0250	73.790000	73.8000	-1.744%	730,954	+20.596%
2025-06-24	74.9500	75.3900	74.515000	75.1100	-0.013%	506,775	+18.493%
2025-06-23	74.1700	75.1600	73.900000	75.1200	+1.706%	480,258	+18.477%
2025-06-20	73.9700	74.9000	73.430000	73.8600	-0.095%	1,152,752	+20.498%
2025-06-18	73.7600	74.4800	73.260000	73.9300	+0.217%	651,962	+20.384%
2025-06-17	72.0900	73.9700	71.780000	73.7700	+1.991%	637,222	+20.645%
2025-06-16	72.0200	72.6000	71.680000	72.3300	+0.991%	425,208	+23.047%
2025-06-13	72.3600	72.5000	71.420000	71.6200	-1.363%	272,086	+24.267%
2025-06-12	71.5000	72.7200	71.180000	72.6100	+1.241%	258,532	+22.573%
2025-06-11	72.4000	72.4400	71.700000	71.7200	-0.898%	305,462	+24.094%
2025-06-10	71.5100	72.3700	71.000000	72.3700	+1.543%	455,991	+22.979%
2025-06-09	71.1000	72.0850	70.820000	71.2700	+0.253%	322,421	+24.877%
2025-06-06	72.0300	72.1700	70.030000	71.0900	-0.546%	380,596	+25.193%
2025-06-05	71.8900	72.0600	71.250000	71.4800	-0.681%	292,847	+24.510%
2025-06-04	73.1200	73.4250	71.623900	71.9700	-2.321%	448,047	+23.663%
2025-06-03	72.0300	73.9735	71.570000	73.6800	+2.848%	562,601	+20.793%
2025-06-02	71.1700	72.0600	71.005000	71.6400	-0.265%	337,531	+24.232%
2025-05-30	71.8600	72.1000	71.120000	71.8300	-0.097%	433,955	+23.904%
2025-05-29	71.1100	71.9100	70.700000	71.9000	+1.268%	276,788	+23.783%
2025-05-28	72.0800	72.0850	70.570000	71.0000	-1.934%	391,836	+25.352%
2025-05-27	71.6600	72.4900	70.890000	72.4000	+2.245%	582,972	+22.928%
2025-05-23	70.2400	70.8900	69.717500	70.8100	+2.475%	324,406	+25.688%
2025-05-22	68.4000	69.4700	67.650000	69.1000	+0.058%	490,986	+28.799%
2025-05-21	70.7000	70.8850	68.920000	69.0600	-2.815%	431,408	+28.873%
2025-05-20	71.2000	71.4000	70.490000	71.0600	-0.406%	527,386	+25.246%
2025-05-19	68.8800	71.7000	68.880000	71.3500	+3.376%	657,134	+24.737%
2025-05-16	69.2200	69.6950	68.780000	69.0200	-0.231%	587,922	+28.948%
2025-05-15	68.0000	69.3900	67.695000	69.1800	+1.616%	412,813	+28.650%
2025-05-14	68.1400	68.4450	66.925000	68.0800	-0.029%	563,508	+30.729%
2025-05-13	69.9500	70.1700	67.460000	68.1000	-2.436%	530,556	+30.690%
2025-05-12	70.7700	74.2900	69.700000	69.8000	-7.770%	845,773	+27.507%
2025-05-09	76.1500	76.3200	75.000000	75.6800	-0.355%	383,892	+17.600%
2025-05-08	76.5300	77.0200	75.420000	75.9500	-0.641%	640,476	+17.182%
2025-05-07	73.5100	77.2100	73.510000	76.4400	+3.732%	602,011	+16.431%
2025-05-06	73.3200	74.0250	72.445000	73.6900	+0.890%	358,376	+20.776%
2025-05-05	73.3800	73.8900	72.810000	73.0400	-1.377%	331,696	+21.851%
2025-05-02	73.5200	74.2050	72.980000	74.0600	+1.037%	296,696	+20.173%
2025-05-01	72.2100	73.7200	71.302012	73.3000	+1.509%	393,878	+21.419%
2025-04-30	72.7900	72.8450	70.630000	72.2100	-0.906%	417,407	+23.252%
2025-04-29	72.4700	73.1100	72.225000	72.8700	+0.165%	275,081	+22.135%
2025-04-28	72.3500	73.0600	72.180000	72.7500	+0.289%	230,436	+22.337%
2025-04-25	72.9600	73.0600	72.200000	72.5400	-0.929%	213,141	+22.691%
2025-04-24	73.7200	73.7200	72.685000	73.2200	+0.868%	316,223	+21.551%
2025-04-23	73.0000	73.9450	72.020000	72.5900	-0.684%	367,360	+22.606%
2025-04-22	72.5900	73.7000	72.470000	73.0900	+1.331%	300,407	+21.768%
2025-04-21	73.4100	73.4850	71.545000	72.1300	-2.011%	213,023	+23.388%
2025-04-17	73.1800	74.6700	73.180000	73.6100	+0.478%	247,578	+20.907%
2025-04-16	73.1000	74.0300	72.820000	73.2600	+0.604%	317,886	+21.485%
2025-04-15	72.1600	73.4300	72.160000	72.8200	+1.027%	318,211	+22.219%
2025-04-14	71.4400	72.5700	71.250000	72.0800	+1.393%	283,582	+23.474%
2025-04-11	69.5300	71.7200	68.810000	71.0900	+2.258%	487,793	+25.193%
2025-04-10	69.2300	70.6000	68.460000	69.5200	-0.940%	460,469	+28.021%
2025-04-09	66.5000	70.9700	64.830000	70.1800	+4.575%	674,270	+26.817%
2025-04-08	68.3800	69.4900	66.140000	67.1100	+0.299%	666,073	+32.618%
2025-04-07	67.6200	69.6300	64.690000	66.9100	-2.888%	948,181	+33.014%
2025-04-04	70.7700	71.4800	67.580000	68.9000	-4.637%	797,408	+29.173%
2025-04-03	72.2100	72.9600	71.525000	72.2500	-1.257%	538,925	+23.183%
2025-04-02	71.5600	73.3300	71.330000	73.1700	+1.738%	424,970	+21.635%
2025-04-01	71.5900	72.2900	70.970000	71.9200	+0.167%	629,619	+23.749%
2025-03-31	72.6100	72.6100	71.300000	71.8000	-1.603%	608,867	+23.955%
2025-03-28	72.6500	73.1600	72.100000	72.9700	+1.249%	424,020	+21.968%
2025-03-27	72.6400	72.6400	71.730000	72.0700	-0.055%	391,439	+23.491%
2025-03-26	73.2100	73.6400	71.825000	72.1100	-1.151%	380,462	+23.423%
2025-03-25	75.3000	75.3000	72.650000	72.9500	-3.005%	662,937	+22.001%
2025-03-24	75.6700	77.1400	75.100000	75.2100	+0.106%	757,717	+18.335%
2025-03-21	75.8400	76.2000	74.820000	75.1300	-1.210%	767,883	+18.461%
2025-03-20	75.8300	76.4350	75.765000	76.0500	-0.275%	200,906	+17.028%
2025-03-19	75.2900	76.7400	75.230000	76.2600	+1.288%	248,335	+16.706%
2025-03-18	75.7900	75.8900	74.750000	75.2900	-1.194%	222,069	+18.210%
2025-03-17	75.0600	76.5900	75.060000	76.2000	+1.708%	337,746	+16.798%
2025-03-14	73.6400	75.0900	73.130000	74.9200	+1.974%	336,718	+18.793%
2025-03-13	73.3700	74.0600	72.700000	73.4700	+0.547%	378,818	+21.138%
2025-03-12	71.7500	73.3500	70.950000	73.0700	+1.670%	587,493	+21.801%
2025-03-11	73.0300	73.8950	71.390000	71.8700	-1.264%	419,041	+23.835%
2025-03-10	72.6500	73.4450	72.000000	72.7900	+0.206%	563,180	+22.270%
2025-03-07	72.9800	73.7600	72.180000	72.6400	-0.233%	458,686	+22.522%
2025-03-06	73.7000	73.7000	72.475000	72.8100	-1.675%	250,399	+22.236%
2025-03-05	73.7500	74.6900	73.230000	74.0500	+0.027%	252,591	+20.189%
2025-03-04	75.5300	75.7100	74.010000	74.0300	-2.361%	297,831	+20.222%
2025-03-03	75.1500	76.6000	74.670000	75.8200	+1.026%	346,534	+17.383%
2025-02-28	74.2800	75.0900	74.070000	75.0500	+1.818%	429,127	+18.588%
2025-02-27	73.7300	74.2600	72.135000	73.7100	-2.189%	468,667	+20.743%
2025-02-26	76.1000	77.0000	74.080000	75.3600	-2.484%	482,371	+18.100%
2025-02-25	77.5400	77.9500	76.750000	77.2800	+0.143%	494,044	+15.166%
2025-02-24	77.0200	78.0700	76.460000	77.1700	+0.364%	285,630	+15.330%
2025-02-21	77.4600	77.7700	76.700000	76.8900	-0.234%	452,439	+15.750%
2025-02-20	76.9500	77.5600	76.660000	77.0700	-0.721%	339,126	+15.479%
2025-02-19	77.4400	78.0700	76.960000	77.6300	-0.411%	197,672	+14.646%
2025-02-18	76.8500	78.0350	76.850000	77.9500	+0.542%	242,709	+14.176%
2025-02-14	78.2500	78.9200	77.320000	77.5300	-0.831%	219,269	+14.794%
2025-02-13	77.8900	78.9000	77.330000	78.1800	+0.982%	252,343	+13.840%
2025-02-12	76.1500	77.8900	75.630000	77.4200	+0.311%	377,832	+14.957%
2025-02-11	76.1800	77.2000	76.180000	77.1800	+1.047%	225,764	+15.315%
2025-02-10	76.0800	76.6150	75.780000	76.3800	+0.540%	248,938	+16.523%
2025-02-07	76.1000	76.1600	75.305000	75.9700	-0.210%	218,935	+17.152%
2025-02-06	76.9400	76.9400	75.520000	76.1300	-0.640%	247,799	+16.905%
2025-02-05	76.2400	76.6800	76.030000	76.6200	+0.935%	220,793	+16.158%
2025-02-04	75.0100	76.2500	74.125000	75.9100	+0.663%	292,623	+17.244%
2025-02-03	74.0000	75.6800	73.645000	75.4100	+0.978%	306,605	+18.021%
2025-01-31	74.5700	75.0500	73.840000	74.6800	-0.387%	927,764	+19.175%
2025-01-30	73.9600	75.1400	73.895000	74.9700	+2.699%	281,474	+18.714%
2025-01-29	73.6000	74.1200	72.555000	73.0000	-1.178%	290,093	+21.918%
2025-01-28	74.1400	74.5600	73.105000	73.8700	-0.925%	331,930	+20.482%
2025-01-27	74.1300	74.6400	72.350000	74.5600	+1.208%	429,336	+19.367%
2025-01-24	71.3300	73.8650	70.999000	73.6700	+3.615%	392,174	+20.809%
2025-01-23	72.3300	72.3300	69.970000	71.1000	-1.510%	375,120	+25.176%
2025-01-22	73.6600	73.6600	71.790000	72.1900	-1.996%	341,478	+23.286%
2025-01-21	72.9000	73.9900	72.770000	73.6600	+1.923%	368,102	+20.825%
2025-01-17	71.6200	72.4200	71.320000	72.2700	+1.091%	447,215	+23.149%
2025-01-16	69.8000	71.6600	69.670000	71.4900	+2.377%	357,570	+24.493%
2025-01-15	70.7700	70.9300	69.710000	69.8300	-0.014%	244,542	+27.452%
2025-01-14	69.4100	69.9400	68.826200	69.8400	+0.692%	337,307	+27.434%
2025-01-13	68.4200	69.4800	68.035000	69.3600	+1.374%	217,042	+28.316%
2025-01-10	69.4400	69.5900	67.950000	68.4200	-2.730%	273,228	+30.079%
2025-01-08	70.1500	70.3510	69.335000	70.3400	-0.594%	209,258	+26.528%