TLN
Talen Energy Corporation Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:55 PM EDT
320.74USD-0.727%(-2.35)1,112,369
Pre-marketOct 2, 2026 8:49:30 AM EDT
327.50USD+1.365%(+4.41)
After-hoursOct 2, 2026 4:39:30 PM EDT
319.85USD-0.277%(-0.89)
TLN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 327.67 | 331.02 | 311.00 | 320.77 | -0.718% | 1,112,369 | 0.000% |
| 2026-10-01 | 313.48 | 329.24 | 310.79 | 323.09 | +3.326% | 1,126,479 | -0.718% |
| 2026-09-30 | 317.08 | 320.00 | 305.15 | 312.69 | -0.683% | 2,367,760 | +2.584% |
| 2026-09-29 | 307.91 | 317.99 | 307.87 | 314.84 | +3.736% | 899,463 | +1.883% |
| 2026-09-28 | 302.04 | 306.51 | 296.00 | 303.50 | -0.302% | 616,897 | +5.690% |
| 2026-09-25 | 304.05 | 307.41 | 299.60 | 304.42 | +1.470% | 550,711 | +5.371% |
| 2026-09-24 | 295.95 | 303.34 | 292.45 | 300.01 | -0.110% | 465,246 | +6.920% |
| 2026-09-23 | 292.29 | 302.56 | 288.17 | 300.34 | +1.969% | 924,776 | +6.802% |
| 2026-09-22 | 299.72 | 302.76 | 293.12 | 294.54 | -1.810% | 581,582 | +8.905% |
| 2026-09-21 | 296.12 | 301.80 | 285.65 | 299.97 | +2.624% | 686,634 | +6.934% |
| 2026-09-18 | 293.81 | 298.32 | 288.59 | 292.30 | -0.344% | 1,222,418 | +9.740% |
| 2026-09-17 | 296.12 | 302.96 | 291.29 | 293.31 | +1.985% | 748,407 | +9.362% |
| 2026-09-16 | 286.27 | 292.73 | 282.85 | 287.60 | +1.932% | 809,742 | +11.533% |
| 2026-09-15 | 289.52 | 290.98 | 279.77 | 282.15 | -1.525% | 881,808 | +13.688% |
| 2026-09-14 | 300.00 | 303.52 | 285.86 | 286.52 | -8.384% | 1,166,427 | +11.954% |
| 2026-09-11 | 313.76 | 317.50 | 308.15 | 312.74 | +0.385% | 351,894 | +2.568% |
| 2026-09-10 | 314.52 | 318.87 | 310.75 | 311.54 | -2.543% | 526,851 | +2.963% |
| 2026-09-09 | 324.41 | 326.09 | 318.26 | 319.67 | -1.872% | 887,086 | +0.344% |
| 2026-09-08 | 322.95 | 330.63 | 319.70 | 325.77 | +2.767% | 867,508 | -1.535% |
| 2026-09-04 | 305.00 | 317.47 | 304.73 | 317.00 | +3.758% | 577,751 | +1.189% |
| 2026-09-03 | 306.05 | 313.97 | 301.56 | 305.52 | +1.156% | 681,650 | +4.991% |
| 2026-09-02 | 292.15 | 304.08 | 290.19 | 302.03 | +2.826% | 835,215 | +6.205% |
| 2026-09-01 | 291.24 | 302.98 | 288.58 | 293.73 | -0.686% | 950,537 | +9.206% |
| 2026-08-31 | 297.52 | 297.99 | 292.26 | 295.76 | -0.117% | 741,800 | +8.456% |
| 2026-08-28 | 304.58 | 307.82 | 294.75 | 296.11 | -2.783% | 684,614 | +8.330% |
| 2026-08-27 | 307.00 | 312.22 | 300.51 | 304.58 | -0.558% | 646,069 | +5.316% |
| 2026-08-26 | 309.24 | 316.50 | 304.83 | 306.29 | -0.449% | 532,569 | +4.728% |
| 2026-08-25 | 310.90 | 313.80 | 305.11 | 307.67 | +0.699% | 550,953 | +4.258% |
| 2026-08-24 | 315.10 | 317.52 | 304.03 | 305.54 | -2.838% | 835,642 | +4.986% |
| 2026-08-21 | 318.52 | 320.72 | 311.28 | 314.46 | -0.798% | 938,101 | +2.007% |
| 2026-08-20 | 320.28 | 322.02 | 307.92 | 316.99 | -1.663% | 1,015,404 | +1.192% |
| 2026-08-19 | 321.00 | 327.72 | 311.73 | 322.35 | +1.476% | 1,617,315 | -0.490% |
| 2026-08-18 | 350.89 | 354.85 | 308.48 | 317.66 | -11.000% | 2,177,861 | +0.979% |
| 2026-08-17 | 367.88 | 367.88 | 354.38 | 356.92 | -1.604% | 517,954 | -10.128% |
| 2026-08-14 | 359.83 | 372.78 | 359.34 | 362.74 | +1.211% | 492,651 | -11.570% |
| 2026-08-13 | 365.49 | 371.09 | 355.62 | 358.40 | -1.827% | 579,514 | -10.499% |
| 2026-08-12 | 369.50 | 373.97 | 362.20 | 365.07 | +2.009% | 903,059 | -12.135% |
| 2026-08-11 | 343.70 | 361.31 | 343.62 | 357.88 | +4.280% | 768,936 | -10.369% |
| 2026-08-10 | 349.01 | 351.03 | 338.22 | 343.19 | -1.300% | 629,053 | -6.533% |
| 2026-08-07 | 338.74 | 351.43 | 330.08 | 347.71 | +2.779% | 860,841 | -7.748% |
| 2026-08-06 | 329.84 | 345.00 | 329.43 | 338.31 | +2.568% | 1,173,649 | -5.185% |
| 2026-08-05 | 343.62 | 345.67 | 329.34 | 329.84 | -2.988% | 736,384 | -2.750% |
| 2026-08-04 | 347.55 | 347.74 | 332.15 | 340.00 | -1.303% | 977,177 | -5.656% |
| 2026-08-03 | 334.10 | 348.50 | 327.85 | 344.49 | +3.110% | 760,858 | -6.886% |
| 2026-07-31 | 343.12 | 346.00 | 331.59 | 334.10 | +0.469% | 641,007 | -3.990% |
| 2026-07-30 | 331.17 | 341.92 | 328.00 | 332.54 | +5.171% | 866,008 | -3.539% |
| 2026-07-29 | 322.68 | 328.92 | 312.89 | 316.19 | -3.024% | 940,966 | +1.448% |
| 2026-07-28 | 336.01 | 337.50 | 315.31 | 326.05 | -6.056% | 1,185,751 | -1.619% |
| 2026-07-27 | 362.79 | 368.00 | 340.78 | 347.07 | -3.565% | 642,612 | -7.578% |
| 2026-07-24 | 379.00 | 381.50 | 357.26 | 359.90 | -5.107% | 560,242 | -10.872% |
| 2026-07-23 | 372.90 | 380.19 | 372.66 | 379.27 | +0.493% | 367,089 | -15.424% |
| 2026-07-22 | 365.88 | 380.11 | 363.89 | 377.41 | +3.078% | 432,666 | -15.008% |
| 2026-07-21 | 364.74 | 374.38 | 360.56 | 366.14 | +1.615% | 729,053 | -12.391% |
| 2026-07-20 | 377.64 | 380.87 | 359.78 | 360.32 | -3.236% | 575,662 | -10.976% |
| 2026-07-17 | 360.14 | 379.18 | 354.44 | 372.37 | +1.108% | 558,444 | -13.857% |
| 2026-07-16 | 392.56 | 393.59 | 363.06 | 368.29 | -7.955% | 875,763 | -12.903% |
| 2026-07-15 | 398.95 | 414.79 | 391.83 | 400.12 | +0.799% | 654,799 | -19.832% |
| 2026-07-14 | 402.71 | 412.31 | 394.00 | 396.95 | +0.151% | 688,666 | -19.191% |
| 2026-07-13 | 381.15 | 397.00 | 380.00 | 396.35 | +2.735% | 551,563 | -19.069% |
| 2026-07-10 | 381.68 | 391.08 | 380.32 | 385.80 | +0.354% | 458,896 | -16.856% |
| 2026-07-09 | 378.31 | 392.38 | 377.65 | 384.44 | +4.501% | 700,460 | -16.562% |
| 2026-07-08 | 362.63 | 369.92 | 357.47 | 367.88 | +0.333% | 482,075 | -12.806% |
| 2026-07-07 | 369.02 | 379.33 | 363.12 | 366.66 | -2.946% | 515,389 | -12.516% |
| 2026-07-06 | 370.14 | 381.79 | 366.53 | 377.79 | +3.598% | 707,598 | -15.093% |
| 2026-07-02 | 364.39 | 376.44 | 357.38 | 364.67 | +1.075% | 913,608 | -12.038% |
| 2026-07-01 | 380.00 | 382.49 | 356.95 | 360.79 | -6.108% | 1,199,934 | -11.092% |
| 2026-06-30 | 401.36 | 411.29 | 376.66 | 384.26 | -3.776% | 1,426,530 | -16.523% |
| 2026-06-29 | 405.36 | 408.63 | 393.46 | 399.34 | -1.175% | 712,391 | -19.675% |
| 2026-06-26 | 409.58 | 413.25 | 398.25 | 404.09 | -3.049% | 1,551,114 | -20.619% |
| 2026-06-25 | 415.54 | 423.98 | 414.09 | 416.80 | +2.688% | 951,230 | -23.040% |
| 2026-06-24 | 416.89 | 420.19 | 399.35 | 405.89 | -1.464% | 1,591,677 | -20.971% |
| 2026-06-23 | 413.14 | 424.50 | 408.00 | 411.92 | -5.980% | 1,063,271 | -22.128% |
| 2026-06-22 | 437.53 | 443.21 | 431.41 | 438.12 | +0.419% | 826,942 | -26.785% |
| 2026-06-18 | 425.81 | 449.84 | 420.38 | 436.29 | +6.462% | 1,997,761 | -26.478% |
| 2026-06-17 | 407.05 | 422.33 | 402.15 | 409.81 | +0.812% | 1,041,599 | -21.727% |
| 2026-06-16 | 388.80 | 426.99 | 387.99 | 406.51 | +5.256% | 1,564,252 | -21.092% |
| 2026-06-15 | 376.34 | 390.82 | 369.03 | 386.21 | +7.120% | 1,012,585 | -16.944% |
| 2026-06-12 | 350.00 | 362.00 | 348.83 | 360.54 | +4.565% | 753,818 | -11.031% |
| 2026-06-11 | 339.23 | 350.00 | 337.51 | 344.80 | +2.439% | 464,461 | -6.969% |
| 2026-06-10 | 351.90 | 355.15 | 329.13 | 336.59 | -6.174% | 1,096,532 | -4.700% |
| 2026-06-09 | 369.02 | 372.00 | 343.62 | 358.74 | -1.656% | 630,991 | -10.584% |
| 2026-06-08 | 369.90 | 370.25 | 360.74 | 364.78 | +0.011% | 357,728 | -12.065% |
| 2026-06-05 | 371.72 | 375.09 | 359.83 | 364.74 | -3.528% | 1,058,993 | -12.055% |
| 2026-06-04 | 373.33 | 379.97 | 372.20 | 378.08 | -0.398% | 524,132 | -15.158% |
| 2026-06-03 | 383.05 | 385.51 | 376.52 | 379.59 | -1.536% | 725,257 | -15.496% |
| 2026-06-02 | 380.79 | 391.70 | 371.35 | 385.51 | +2.203% | 733,167 | -16.793% |
| 2026-06-01 | 374.88 | 380.78 | 366.00 | 377.20 | -2.482% | 763,350 | -14.960% |
| 2026-05-29 | 383.00 | 391.35 | 374.99 | 386.80 | +1.397% | 674,375 | -17.071% |
| 2026-05-28 | 377.94 | 390.26 | 370.00 | 381.47 | +0.445% | 527,072 | -15.912% |
| 2026-05-27 | 390.99 | 391.00 | 376.88 | 379.78 | -2.370% | 667,634 | -15.538% |
| 2026-05-26 | 378.53 | 394.63 | 378.00 | 389.00 | +4.444% | 1,277,812 | -17.540% |
| 2026-05-22 | 364.99 | 378.50 | 362.99 | 372.45 | +3.321% | 847,953 | -13.876% |
| 2026-05-21 | 344.52 | 360.90 | 344.52 | 360.48 | +4.651% | 868,308 | -11.016% |
| 2026-05-20 | 331.77 | 347.20 | 329.25 | 344.46 | +9.502% | 886,643 | -6.877% |
| 2026-05-19 | 320.00 | 320.07 | 309.36 | 314.57 | -2.973% | 844,177 | +1.971% |
| 2026-05-18 | 332.02 | 336.10 | 319.80 | 324.21 | -3.001% | 580,997 | -1.061% |
| 2026-05-15 | 346.45 | 346.74 | 331.37 | 334.24 | -5.282% | 646,965 | -4.030% |
| 2026-05-14 | 349.77 | 356.62 | 347.91 | 352.88 | +0.527% | 595,885 | -9.099% |
| 2026-05-13 | 375.43 | 379.18 | 336.22 | 351.03 | -6.295% | 1,471,052 | -8.620% |
| 2026-05-12 | 378.52 | 380.00 | 368.38 | 374.61 | -2.303% | 639,964 | -14.372% |
| 2026-05-11 | 389.24 | 389.24 | 376.62 | 383.44 | -0.758% | 632,978 | -16.344% |
| 2026-05-08 | 397.90 | 397.99 | 381.10 | 386.37 | -1.070% | 521,761 | -16.979% |
| 2026-05-07 | 410.54 | 416.68 | 384.00 | 390.55 | -4.742% | 841,089 | -17.867% |
| 2026-05-06 | 400.64 | 412.83 | 388.71 | 409.99 | +6.519% | 1,183,336 | -21.762% |
| 2026-05-05 | 390.39 | 391.37 | 384.43 | 384.90 | +0.068% | 615,358 | -16.661% |
| 2026-05-04 | 375.09 | 385.13 | 373.10 | 384.64 | +3.353% | 749,644 | -16.605% |
| 2026-05-01 | 375.39 | 383.82 | 367.94 | 372.16 | -0.070% | 574,633 | -13.809% |
| 2026-04-30 | 356.68 | 375.45 | 356.64 | 372.42 | +5.828% | 675,657 | -13.869% |
| 2026-04-29 | 362.85 | 363.00 | 347.00 | 351.91 | -2.564% | 487,714 | -8.849% |
| 2026-04-28 | 362.48 | 367.65 | 355.00 | 361.17 | -2.299% | 398,805 | -11.186% |
| 2026-04-27 | 368.46 | 370.00 | 352.01 | 369.67 | +1.468% | 514,165 | -13.228% |
| 2026-04-24 | 347.74 | 364.85 | 343.99 | 364.32 | +5.524% | 567,057 | -11.954% |
| 2026-04-23 | 339.92 | 350.00 | 338.32 | 345.25 | +1.748% | 356,810 | -7.091% |
| 2026-04-22 | 338.17 | 343.79 | 332.00 | 339.32 | +2.905% | 611,663 | -5.467% |
| 2026-04-21 | 346.40 | 351.79 | 328.32 | 329.74 | -4.771% | 560,236 | -2.720% |
| 2026-04-20 | 360.00 | 362.60 | 343.28 | 346.26 | -5.225% | 777,650 | -7.362% |
| 2026-04-17 | 367.50 | 371.00 | 357.20 | 365.35 | +0.814% | 937,567 | -12.202% |
| 2026-04-16 | 354.44 | 362.88 | 351.00 | 362.40 | +2.576% | 639,756 | -11.487% |
| 2026-04-15 | 351.96 | 358.62 | 345.93 | 353.30 | +2.181% | 745,653 | -9.207% |
| 2026-04-14 | 334.73 | 347.80 | 331.26 | 345.76 | +6.035% | 947,838 | -7.228% |
| 2026-04-13 | 317.33 | 331.58 | 316.81 | 326.08 | +1.478% | 734,610 | -1.628% |
| 2026-04-10 | 312.26 | 325.48 | 312.26 | 321.33 | +2.740% | 481,084 | -0.174% |
| 2026-04-09 | 327.96 | 334.00 | 310.98 | 312.76 | -4.835% | 1,075,791 | +2.561% |
| 2026-04-08 | 344.75 | 346.68 | 327.38 | 328.65 | -0.430% | 833,746 | -2.398% |
| 2026-04-07 | 323.67 | 331.56 | 320.27 | 330.07 | +1.845% | 290,695 | -2.818% |
| 2026-04-06 | 327.98 | 330.76 | 320.13 | 324.09 | -1.065% | 373,118 | -1.024% |
| 2026-04-02 | 323.10 | 331.22 | 316.00 | 327.58 | -0.152% | 427,535 | -2.079% |
| 2026-04-01 | 325.03 | 332.48 | 324.54 | 328.08 | +2.772% | 451,545 | -2.228% |
| 2026-03-31 | 307.76 | 321.00 | 302.00 | 319.23 | +1.981% | 884,864 | +0.482% |
| 2026-03-30 | 328.23 | 329.00 | 310.50 | 313.03 | -3.547% | 691,345 | +2.473% |
| 2026-03-27 | 322.07 | 329.70 | 317.73 | 324.54 | +0.436% | 478,015 | -1.162% |
| 2026-03-26 | 327.78 | 335.00 | 318.42 | 323.13 | -1.572% | 595,767 | -0.730% |
| 2026-03-25 | 318.82 | 330.00 | 318.82 | 328.29 | +3.965% | 776,337 | -2.291% |
| 2026-03-24 | 310.55 | 319.29 | 308.51 | 315.77 | +1.527% | 545,605 | +1.583% |
| 2026-03-23 | 308.01 | 320.14 | 306.53 | 311.02 | +2.657% | 943,494 | +3.135% |
| 2026-03-20 | 336.36 | 337.40 | 301.45 | 302.97 | -10.910% | 1,835,721 | +5.875% |
| 2026-03-19 | 332.00 | 342.47 | 328.00 | 340.07 | +0.434% | 386,947 | -5.675% |
| 2026-03-18 | 329.60 | 345.29 | 329.11 | 338.60 | +3.503% | 707,757 | -5.266% |
| 2026-03-17 | 320.34 | 327.75 | 319.05 | 327.14 | +3.004% | 917,617 | -1.947% |
| 2026-03-16 | 323.32 | 327.10 | 313.56 | 317.60 | +0.462% | 684,437 | +0.998% |
| 2026-03-13 | 314.50 | 321.85 | 312.24 | 316.14 | +1.506% | 607,050 | +1.465% |
| 2026-03-12 | 310.50 | 317.06 | 307.79 | 311.45 | -1.508% | 991,337 | +2.992% |
| 2026-03-11 | 329.69 | 332.26 | 315.00 | 316.22 | -4.632% | 984,726 | +1.439% |
| 2026-03-10 | 336.98 | 343.84 | 330.00 | 331.58 | -1.053% | 691,889 | -3.260% |
| 2026-03-09 | 314.10 | 337.11 | 310.83 | 335.11 | +4.539% | 1,033,712 | -4.279% |
| 2026-03-06 | 328.05 | 338.01 | 319.94 | 320.56 | -4.270% | 691,747 | +0.066% |
| 2026-03-05 | 330.32 | 344.91 | 326.94 | 334.86 | -0.508% | 713,203 | -4.208% |
| 2026-03-04 | 340.04 | 350.00 | 336.00 | 336.57 | -1.412% | 1,159,001 | -4.694% |
| 2026-03-03 | 339.86 | 346.19 | 334.17 | 341.39 | -3.355% | 1,007,884 | -6.040% |
| 2026-03-02 | 364.42 | 373.06 | 352.03 | 353.24 | -4.779% | 808,159 | -9.192% |
| 2026-02-27 | 387.00 | 397.40 | 362.19 | 370.97 | -4.892% | 1,241,132 | -13.532% |
| 2026-02-26 | 391.16 | 393.05 | 379.28 | 390.05 | -0.353% | 633,086 | -17.762% |
| 2026-02-25 | 379.52 | 392.24 | 376.57 | 391.43 | +4.315% | 655,186 | -18.052% |
| 2026-02-24 | 367.75 | 376.99 | 354.15 | 375.24 | +2.012% | 479,643 | -14.516% |
| 2026-02-23 | 379.28 | 385.00 | 361.87 | 367.84 | -3.770% | 593,255 | -12.796% |
| 2026-02-20 | 381.60 | 389.60 | 377.29 | 382.25 | +0.576% | 607,226 | -16.084% |
| 2026-02-19 | 380.29 | 383.89 | 376.95 | 380.06 | -0.060% | 481,049 | -15.600% |
| 2026-02-18 | 388.64 | 390.00 | 376.25 | 380.29 | -2.058% | 817,801 | -15.651% |
| 2026-02-17 | 375.73 | 388.68 | 368.44 | 388.28 | +3.074% | 531,662 | -17.387% |
| 2026-02-13 | 365.05 | 381.00 | 361.30 | 376.70 | +2.417% | 663,316 | -14.847% |
| 2026-02-12 | 361.11 | 371.42 | 353.69 | 367.81 | +3.719% | 944,000 | -12.789% |
| 2026-02-11 | 363.90 | 364.54 | 344.38 | 354.62 | -0.925% | 792,924 | -9.545% |
| 2026-02-10 | 357.54 | 366.85 | 334.00 | 357.93 | +1.207% | 1,801,656 | -10.382% |
| 2026-02-09 | 343.86 | 359.51 | 343.86 | 353.66 | +2.510% | 860,801 | -9.300% |
| 2026-02-06 | 332.50 | 349.11 | 332.50 | 345.00 | +6.275% | 844,079 | -7.023% |
| 2026-02-05 | 312.65 | 326.30 | 310.00 | 324.63 | +2.391% | 1,139,567 | -1.189% |
| 2026-02-04 | 341.87 | 341.87 | 310.00 | 317.05 | -7.138% | 1,535,011 | +1.173% |
| 2026-02-03 | 343.33 | 345.55 | 328.63 | 341.42 | +0.182% | 839,343 | -6.048% |
| 2026-02-02 | 345.01 | 351.99 | 335.43 | 340.80 | -2.170% | 961,645 | -5.877% |
| 2026-01-30 | 358.63 | 365.93 | 345.01 | 348.36 | -3.821% | 794,217 | -7.920% |
| 2026-01-29 | 367.00 | 372.17 | 356.88 | 362.20 | -0.813% | 685,827 | -11.438% |
| 2026-01-28 | 360.93 | 368.48 | 354.38 | 365.17 | +1.574% | 539,762 | -12.159% |
| 2026-01-27 | 352.96 | 360.33 | 349.01 | 359.51 | +2.597% | 643,788 | -10.776% |
| 2026-01-26 | 360.47 | 364.90 | 349.22 | 350.41 | -4.372% | 1,035,716 | -8.459% |
| 2026-01-23 | 379.67 | 385.35 | 363.81 | 366.43 | -3.536% | 710,885 | -12.461% |
| 2026-01-22 | 380.75 | 383.98 | 371.80 | 379.86 | +1.483% | 557,867 | -15.556% |
| 2026-01-21 | 360.71 | 380.89 | 353.05 | 374.31 | +4.949% | 1,015,751 | -14.304% |
| 2026-01-20 | 364.21 | 375.80 | 354.00 | 356.66 | -4.036% | 1,032,230 | -10.063% |
| 2026-01-16 | 389.62 | 396.42 | 366.14 | 371.66 | -11.313% | 3,434,027 | -13.693% |
| 2026-01-15 | 408.21 | 424.38 | 400.45 | 419.07 | +11.803% | 1,773,496 | -23.457% |
| 2026-01-14 | 373.33 | 377.29 | 366.00 | 374.83 | -0.539% | 426,647 | -14.423% |
| 2026-01-13 | 375.43 | 383.18 | 370.00 | 376.86 | +2.122% | 530,911 | -14.884% |
| 2026-01-12 | 365.85 | 371.28 | 364.45 | 369.03 | -0.485% | 615,333 | -13.078% |
| 2026-01-09 | 375.86 | 387.67 | 365.36 | 370.83 | +4.166% | 927,678 | -13.499% |
| 2026-01-08 | 369.53 | 374.11 | 355.42 | 356.00 | -4.993% | 1,095,044 | -9.896% |
| 2026-01-07 | 393.83 | 396.21 | 365.54 | 374.71 | -4.698% | 1,295,324 | -14.395% |
| 2026-01-06 | 395.64 | 400.88 | 385.00 | 393.18 | -0.511% | 535,043 | -18.417% |
| 2026-01-05 | 399.00 | 400.43 | 381.00 | 395.20 | -0.386% | 891,417 | -18.834% |
| 2026-01-02 | 381.11 | 397.42 | 379.33 | 396.73 | +5.840% | 597,527 | -19.147% |
| 2025-12-31 | 381.12 | 386.00 | 374.76 | 374.84 | -1.090% | 369,041 | -14.425% |
| 2025-12-30 | 380.27 | 382.65 | 377.00 | 378.97 | -0.342% | 320,210 | -15.357% |
| 2025-12-29 | 381.44 | 387.82 | 377.42 | 380.27 | -1.105% | 531,585 | -15.647% |
| 2025-12-26 | 384.14 | 385.94 | 379.17 | 384.52 | +0.245% | 271,347 | -16.579% |
| 2025-12-24 | 380.00 | 386.95 | 377.95 | 383.58 | +0.743% | 190,760 | -16.375% |
| 2025-12-23 | 375.85 | 384.26 | 375.44 | 380.75 | +0.502% | 409,095 | -15.753% |
| 2025-12-22 | 377.32 | 384.99 | 374.00 | 378.85 | +1.773% | 599,884 | -15.331% |
| 2025-12-19 | 373.03 | 381.67 | 368.69 | 372.25 | +0.143% | 1,774,041 | -13.829% |
| 2025-12-18 | 374.91 | 385.88 | 363.08 | 371.72 | +5.614% | 1,445,710 | -13.707% |
| 2025-12-17 | 377.19 | 381.86 | 350.48 | 351.96 | -6.585% | 1,341,590 | -8.862% |
| 2025-12-16 | 357.00 | 380.90 | 354.74 | 376.77 | +5.261% | 1,209,778 | -14.863% |
| 2025-12-15 | 360.00 | 363.45 | 352.96 | 357.94 | +0.443% | 1,138,380 | -10.384% |
| 2025-12-12 | 370.31 | 371.17 | 350.00 | 356.36 | -3.378% | 1,056,468 | -9.987% |
| 2025-12-11 | 356.60 | 369.36 | 349.51 | 368.82 | +2.879% | 672,376 | -13.028% |
| 2025-12-10 | 346.05 | 361.00 | 343.40 | 358.50 | +2.905% | 1,260,059 | -10.524% |
| 2025-12-09 | 353.62 | 361.38 | 348.00 | 348.38 | -1.415% | 552,606 | -7.925% |
| 2025-12-08 | 353.04 | 355.53 | 345.67 | 353.38 | -0.243% | 706,284 | -9.228% |
| 2025-12-05 | 366.35 | 368.99 | 347.18 | 354.24 | -3.721% | 1,361,598 | -9.448% |
| 2025-12-04 | 364.33 | 377.08 | 361.15 | 367.93 | +0.676% | 739,017 | -12.818% |
| 2025-12-03 | 366.66 | 374.01 | 359.51 | 365.46 | -0.679% | 1,048,876 | -12.228% |
| 2025-12-02 | 380.20 | 385.89 | 367.04 | 367.96 | -3.166% | 848,994 | -12.825% |
| 2025-12-01 | 388.00 | 390.27 | 378.08 | 379.99 | -3.622% | 916,820 | -15.585% |
| 2025-11-28 | 393.01 | 397.00 | 388.67 | 394.27 | +0.471% | 279,716 | -18.642% |
| 2025-11-26 | 385.68 | 393.12 | 381.25 | 392.42 | +3.544% | 663,835 | -18.258% |
| 2025-11-25 | 374.38 | 379.80 | 360.59 | 378.99 | -0.394% | 613,257 | -15.362% |
| 2025-11-24 | 368.29 | 381.42 | 364.38 | 380.49 | +3.970% | 552,176 | -15.696% |
| 2025-11-21 | 368.00 | 372.40 | 353.15 | 365.96 | -0.851% | 845,268 | -12.348% |
| 2025-11-20 | 404.99 | 407.67 | 368.66 | 369.10 | -5.483% | 1,293,957 | -13.094% |
| 2025-11-19 | 377.70 | 395.44 | 377.00 | 390.51 | +4.192% | 818,466 | -17.859% |
| 2025-11-18 | 362.35 | 383.00 | 361.31 | 374.80 | +1.668% | 977,504 | -14.416% |
| 2025-11-17 | 360.25 | 379.00 | 358.01 | 368.65 | +2.142% | 958,631 | -12.988% |
| 2025-11-14 | 344.50 | 368.74 | 344.26 | 360.92 | +1.656% | 1,218,352 | -11.124% |
| 2025-11-13 | 370.08 | 370.65 | 349.11 | 355.04 | -3.401% | 1,451,069 | -9.652% |
| 2025-11-12 | 375.12 | 378.82 | 360.26 | 367.54 | -1.872% | 1,116,935 | -12.725% |
| 2025-11-11 | 384.17 | 393.00 | 370.50 | 374.55 | -4.847% | 716,418 | -14.359% |
| 2025-11-10 | 395.00 | 398.44 | 379.69 | 393.63 | +1.826% | 760,179 | -18.510% |
| 2025-11-07 | 373.12 | 388.68 | 362.51 | 386.57 | +0.166% | 842,990 | -17.021% |
| 2025-11-06 | 390.45 | 404.00 | 379.18 | 385.93 | -4.352% | 1,026,223 | -16.884% |
| 2025-11-05 | 397.70 | 410.91 | 393.21 | 403.49 | +2.085% | 815,163 | -20.501% |
| 2025-11-04 | 396.59 | 410.02 | 390.04 | 395.25 | -4.423% | 795,359 | -18.844% |
| 2025-11-03 | 401.18 | 418.66 | 401.00 | 413.54 | +3.442% | 830,977 | -22.433% |
| 2025-10-31 | 404.03 | 411.22 | 392.73 | 399.78 | +2.032% | 887,193 | -19.763% |
| 2025-10-30 | 390.00 | 400.96 | 388.91 | 391.82 | -1.689% | 544,020 | -18.133% |
| 2025-10-29 | 394.00 | 410.00 | 390.00 | 398.55 | +1.155% | 658,481 | -19.516% |
| 2025-10-28 | 410.30 | 410.77 | 376.59 | 394.00 | -3.223% | 1,404,864 | -18.586% |
| 2025-10-27 | 415.50 | 416.47 | 400.72 | 407.12 | -0.169% | 502,015 | -21.210% |
| 2025-10-24 | 396.33 | 408.40 | 390.21 | 407.81 | +6.250% | 951,341 | -21.343% |
| 2025-10-23 | 386.29 | 391.70 | 382.00 | 383.82 | +0.822% | 815,133 | -16.427% |
| 2025-10-22 | 379.94 | 381.53 | 352.64 | 380.69 | -0.366% | 2,299,529 | -15.740% |
| 2025-10-21 | 405.48 | 407.15 | 379.34 | 382.09 | -6.083% | 1,125,511 | -16.049% |
| 2025-10-20 | 412.50 | 417.09 | 402.03 | 406.84 | +0.096% | 583,776 | -21.156% |
| 2025-10-17 | 408.13 | 416.02 | 400.75 | 406.45 | -2.770% | 895,415 | -21.080% |
| 2025-10-16 | 416.50 | 421.79 | 411.11 | 418.03 | +0.534% | 710,561 | -23.266% |
| 2025-10-15 | 422.24 | 430.00 | 407.45 | 415.81 | -0.464% | 960,385 | -22.857% |
| 2025-10-14 | 425.00 | 433.66 | 417.13 | 417.75 | -4.148% | 991,587 | -23.215% |
| 2025-10-13 | 423.61 | 440.95 | 423.61 | 435.83 | +5.571% | 709,946 | -26.400% |
| 2025-10-10 | 441.19 | 446.00 | 410.12 | 412.83 | -7.125% | 1,020,135 | -22.300% |
| 2025-10-09 | 446.22 | 449.79 | 437.00 | 444.50 | -0.301% | 503,323 | -27.836% |
| 2025-10-08 | 434.89 | 446.38 | 432.28 | 445.84 | +3.434% | 575,398 | -28.053% |
| 2025-10-07 | 429.00 | 435.00 | 425.86 | 431.04 | +0.142% | 582,571 | -25.582% |
| 2025-10-06 | 448.62 | 448.62 | 424.81 | 430.43 | -1.840% | 722,518 | -25.477% |
| 2025-10-03 | 437.93 | 451.28 | 431.14 | 438.50 | +1.021% | 916,180 | -26.848% |
| 2025-10-02 | 429.90 | 434.98 | 421.71 | 434.07 | +1.658% | 661,591 | -26.102% |
| 2025-10-01 | 423.33 | 437.06 | 421.14 | 426.99 | +0.378% | 780,825 | -24.876% |
| 2025-09-30 | 420.87 | 428.94 | 418.75 | 425.38 | +1.112% | 653,545 | -24.592% |
| 2025-09-29 | 414.00 | 424.98 | 404.57 | 420.70 | +2.303% | 702,018 | -23.753% |
| 2025-09-26 | 414.37 | 415.99 | 409.00 | 411.23 | +0.124% | 472,192 | -21.997% |
| 2025-09-25 | 409.89 | 413.60 | 401.00 | 410.72 | -1.492% | 636,261 | -21.901% |
| 2025-09-24 | 423.00 | 424.50 | 415.75 | 416.94 | -1.463% | 480,361 | -23.066% |
| 2025-09-23 | 424.66 | 428.23 | 417.00 | 423.13 | -1.534% | 691,340 | -24.191% |
| 2025-09-22 | 424.00 | 430.71 | 416.17 | 429.72 | +1.454% | 856,534 | -25.354% |
| 2025-09-19 | 415.10 | 427.07 | 415.00 | 423.56 | +2.001% | 1,462,654 | -24.268% |
| 2025-09-18 | 410.71 | 422.77 | 409.00 | 415.25 | +1.755% | 702,281 | -22.753% |
| 2025-09-17 | 410.00 | 413.00 | 401.65 | 408.09 | -0.369% | 727,341 | -21.397% |
| 2025-09-16 | 404.49 | 411.44 | 401.27 | 409.60 | +1.024% | 677,201 | -21.687% |
| 2025-09-15 | 401.26 | 411.36 | 400.05 | 405.45 | +0.725% | 683,645 | -20.885% |
| 2025-09-12 | 397.91 | 405.95 | 397.91 | 402.53 | +0.402% | 435,328 | -20.312% |
| 2025-09-11 | 407.85 | 409.20 | 398.01 | 400.92 | -0.430% | 606,196 | -19.992% |
| 2025-09-10 | 405.39 | 410.00 | 397.25 | 402.65 | +3.395% | 1,053,308 | -20.335% |
| 2025-09-09 | 392.22 | 398.78 | 387.00 | 389.43 | +1.549% | 966,995 | -17.631% |
| 2025-09-08 | 391.60 | 392.99 | 382.87 | 383.49 | -1.465% | 916,161 | -16.355% |
| 2025-09-05 | 385.41 | 389.67 | 366.40 | 389.19 | +2.300% | 758,354 | -17.580% |
| 2025-09-04 | 382.75 | 387.35 | 380.03 | 380.44 | +0.709% | 524,190 | -15.684% |
| 2025-09-03 | 376.48 | 385.53 | 373.64 | 377.76 | +0.696% | 527,249 | -15.086% |
| 2025-09-02 | 368.85 | 376.49 | 363.07 | 375.15 | -0.995% | 807,067 | -14.496% |
| 2025-08-29 | 385.58 | 386.14 | 371.15 | 378.92 | -2.396% | 1,201,171 | -15.346% |
| 2025-08-28 | 377.22 | 394.25 | 375.01 | 388.22 | +1.761% | 1,089,993 | -17.374% |
| 2025-08-27 | 379.47 | 382.80 | 375.00 | 381.50 | +0.715% | 7,201,450 | -15.919% |
| 2025-08-26 | 374.91 | 380.13 | 367.01 | 378.79 | +6.542% | 2,383,605 | -15.317% |
| 2025-08-25 | 358.50 | 361.67 | 353.04 | 355.53 | -0.163% | 433,093 | -9.777% |
| 2025-08-22 | 357.86 | 364.04 | 348.86 | 356.11 | -0.489% | 808,050 | -9.924% |
| 2025-08-21 | 360.00 | 367.97 | 357.47 | 357.86 | -0.622% | 533,750 | -10.364% |
| 2025-08-20 | 364.11 | 365.72 | 351.00 | 360.10 | -2.189% | 964,395 | -10.922% |
| 2025-08-19 | 371.98 | 372.44 | 361.43 | 368.16 | -2.316% | 811,290 | -12.872% |
| 2025-08-18 | 377.82 | 381.84 | 373.58 | 376.89 | -0.246% | 876,316 | -14.890% |
| 2025-08-15 | 381.33 | 383.48 | 371.05 | 377.82 | -0.730% | 768,556 | -15.100% |
| 2025-08-14 | 381.09 | 386.17 | 378.60 | 380.60 | +0.092% | 495,965 | -15.720% |
| 2025-08-13 | 383.83 | 388.00 | 365.08 | 380.25 | -0.095% | 828,871 | -15.642% |
| 2025-08-12 | 370.13 | 381.50 | 369.56 | 380.61 | +2.881% | 782,635 | -15.722% |
| 2025-08-11 | 379.31 | 380.00 | 364.77 | 369.95 | -1.262% | 900,712 | -13.294% |
| 2025-08-08 | 372.00 | 377.14 | 368.26 | 374.68 | -0.240% | 619,882 | -14.388% |
| 2025-08-07 | 374.03 | 383.72 | 368.25 | 375.58 | -0.816% | 1,356,917 | -14.593% |
| 2025-08-06 | 387.01 | 387.63 | 372.52 | 378.67 | -1.457% | 1,210,450 | -15.290% |
| 2025-08-05 | 390.71 | 392.35 | 377.04 | 384.27 | -1.641% | 1,256,574 | -16.525% |
| 2025-08-04 | 382.00 | 394.07 | 379.26 | 390.68 | +3.352% | 1,241,322 | -17.894% |
| 2025-08-01 | 363.64 | 384.92 | 358.00 | 378.01 | +0.117% | 1,549,017 | -15.142% |
| 2025-07-31 | 375.00 | 380.53 | 371.12 | 377.57 | +1.128% | 893,173 | -15.044% |
| 2025-07-30 | 362.70 | 376.16 | 360.45 | 373.36 | +3.364% | 1,107,983 | -14.086% |
| 2025-07-29 | 359.89 | 365.40 | 354.73 | 361.21 | +0.680% | 731,139 | -11.196% |
| 2025-07-28 | 350.98 | 359.24 | 348.00 | 358.77 | +3.505% | 1,247,707 | -10.592% |
| 2025-07-25 | 339.75 | 352.77 | 338.52 | 346.62 | +2.200% | 1,642,098 | -7.458% |
| 2025-07-24 | 339.26 | 344.74 | 336.00 | 339.16 | -0.024% | 1,159,215 | -5.422% |
| 2025-07-23 | 343.00 | 350.52 | 331.02 | 339.24 | +8.183% | 2,492,278 | -5.445% |
| 2025-07-22 | 310.30 | 316.27 | 300.00 | 313.58 | +1.109% | 1,801,249 | +2.293% |
| 2025-07-21 | 327.60 | 329.61 | 308.46 | 310.14 | -5.626% | 1,564,066 | +3.427% |
| 2025-07-18 | 310.00 | 330.99 | 302.49 | 328.63 | +24.481% | 4,495,262 | -2.392% |
| 2025-07-17 | 265.75 | 267.86 | 261.56 | 264.00 | -0.295% | 903,983 | +21.504% |
| 2025-07-16 | 268.70 | 269.04 | 255.50 | 264.78 | -1.257% | 1,514,553 | +21.146% |
| 2025-07-15 | 282.42 | 285.00 | 264.67 | 268.15 | -4.898% | 1,521,407 | +19.623% |
| 2025-07-14 | 276.97 | 282.81 | 270.37 | 281.96 | +2.097% | 961,352 | +13.764% |
| 2025-07-11 | 270.70 | 280.59 | 266.80 | 276.17 | +3.195% | 1,018,764 | +16.149% |
| 2025-07-10 | 274.07 | 274.70 | 265.00 | 267.62 | -1.665% | 811,338 | +19.860% |
| 2025-07-09 | 279.14 | 279.14 | 271.94 | 272.15 | -1.914% | 953,523 | +17.865% |
| 2025-07-08 | 284.00 | 286.84 | 272.23 | 277.46 | -2.680% | 646,814 | +15.609% |
| 2025-07-07 | 281.35 | 286.91 | 280.30 | 285.10 | -0.423% | 666,255 | +12.511% |
| 2025-07-03 | 277.09 | 287.52 | 276.44 | 286.31 | +3.634% | 812,037 | +12.036% |
| 2025-07-02 | 278.10 | 282.11 | 273.74 | 276.27 | -1.329% | 819,924 | +16.107% |
| 2025-07-01 | 291.03 | 292.49 | 278.35 | 279.99 | -3.707% | 1,277,445 | +14.565% |
| 2025-06-30 | 298.49 | 301.69 | 289.08 | 290.77 | -2.387% | 813,920 | +10.317% |
| 2025-06-27 | 294.76 | 298.46 | 290.99 | 297.88 | +2.231% | 4,503,368 | +7.684% |
| 2025-06-26 | 289.97 | 294.42 | 282.91 | 291.38 | +1.174% | 787,046 | +10.086% |
| 2025-06-25 | 298.32 | 300.00 | 287.35 | 288.00 | -2.097% | 873,230 | +11.378% |
| 2025-06-24 | 292.44 | 296.89 | 289.46 | 294.17 | +0.885% | 606,127 | +9.042% |
| 2025-06-23 | 289.28 | 294.76 | 284.64 | 291.59 | +1.015% | 783,848 | +10.007% |
| 2025-06-20 | 291.31 | 293.37 | 287.69 | 288.66 | -0.592% | 889,293 | +11.124% |
| 2025-06-18 | 285.04 | 294.46 | 285.04 | 290.38 | +1.574% | 988,711 | +10.466% |
| 2025-06-17 | 282.56 | 287.05 | 279.25 | 285.88 | +1.766% | 686,174 | +12.204% |
| 2025-06-16 | 282.36 | 286.38 | 279.04 | 280.92 | +1.357% | 739,456 | +14.186% |
| 2025-06-13 | 274.99 | 280.29 | 272.05 | 277.16 | +0.789% | 1,013,472 | +15.735% |
| 2025-06-12 | 273.36 | 277.20 | 271.74 | 274.99 | +0.062% | 1,200,181 | +16.648% |
| 2025-06-11 | 271.90 | 275.81 | 255.53 | 274.82 | +7.732% | 3,265,739 | +16.720% |
| 2025-06-10 | 257.41 | 259.00 | 246.95 | 255.09 | -0.749% | 1,137,209 | +25.745% |
| 2025-06-09 | 261.34 | 274.89 | 250.00 | 257.02 | -0.588% | 1,913,418 | +24.804% |
| 2025-06-06 | 258.99 | 259.78 | 252.26 | 258.54 | +1.016% | 516,955 | +24.070% |
| 2025-06-05 | 261.00 | 261.04 | 252.39 | 255.94 | -1.562% | 513,746 | +25.330% |
| 2025-06-04 | 256.08 | 261.98 | 251.99 | 260.00 | +1.769% | 1,009,540 | +23.373% |
| 2025-06-03 | 257.31 | 260.89 | 252.01 | 255.48 | +2.784% | 1,588,534 | +25.556% |
| 2025-06-02 | 245.38 | 249.89 | 240.90 | 248.56 | +1.890% | 754,223 | +29.051% |
| 2025-05-30 | 242.78 | 246.85 | 239.89 | 243.95 | -0.302% | 727,522 | +31.490% |
| 2025-05-29 | 247.50 | 247.61 | 239.20 | 244.69 | +0.070% | 568,812 | +31.092% |
| 2025-05-28 | 245.50 | 246.59 | 242.50 | 244.52 | -0.285% | 462,914 | +31.184% |
| 2025-05-27 | 247.00 | 247.86 | 242.52 | 245.22 | +0.880% | 803,056 | +30.809% |
| 2025-05-23 | 238.37 | 244.50 | 237.35 | 243.08 | +1.865% | 457,583 | +31.961% |
| 2025-05-22 | 233.79 | 240.78 | 232.34 | 238.63 | +1.376% | 608,524 | +34.421% |
| 2025-05-21 | 237.96 | 241.73 | 233.91 | 235.39 | -2.413% | 502,606 | +36.272% |
| 2025-05-20 | 241.17 | 244.35 | 239.62 | 241.21 | +0.379% | 510,056 | +32.984% |
| 2025-05-19 | 239.85 | 242.14 | 236.97 | 240.30 | -1.862% | 746,938 | +33.487% |
| 2025-05-16 | 246.00 | 247.35 | 242.65 | 244.86 | +0.025% | 796,714 | +31.001% |
| 2025-05-15 | 243.24 | 245.82 | 240.35 | 244.80 | -0.049% | 806,956 | +31.033% |
| 2025-05-14 | 243.24 | 246.53 | 239.08 | 244.92 | +1.593% | 616,653 | +30.969% |
| 2025-05-13 | 236.26 | 246.14 | 234.67 | 241.08 | +1.885% | 878,821 | +33.055% |
| 2025-05-12 | 235.46 | 240.14 | 232.56 | 236.62 | +5.090% | 1,397,194 | +35.563% |
| 2025-05-09 | 226.76 | 226.89 | 220.59 | 225.16 | -1.509% | 802,066 | +42.463% |
| 2025-05-08 | 228.38 | 242.60 | 227.50 | 228.61 | -1.167% | 1,221,875 | +40.313% |
| 2025-05-07 | 230.78 | 233.51 | 228.00 | 231.31 | -1.453% | 1,420,310 | +38.675% |
| 2025-05-06 | 221.94 | 238.00 | 221.94 | 234.72 | +5.597% | 1,398,645 | +36.661% |
| 2025-05-05 | 222.74 | 225.47 | 216.20 | 222.28 | -1.620% | 768,503 | +44.309% |
| 2025-05-02 | 224.30 | 230.35 | 221.45 | 225.94 | +1.164% | 720,333 | +41.971% |
| 2025-05-01 | 221.38 | 230.63 | 220.22 | 223.34 | +3.840% | 1,145,698 | +43.624% |
| 2025-04-30 | 209.67 | 217.14 | 206.01 | 215.08 | +0.528% | 700,728 | +49.140% |
| 2025-04-29 | 210.44 | 215.18 | 209.88 | 213.95 | +0.244% | 533,148 | +49.928% |
| 2025-04-28 | 212.95 | 215.50 | 209.21 | 213.43 | +0.884% | 582,010 | +50.293% |
| 2025-04-25 | 209.63 | 216.40 | 209.63 | 211.56 | +0.261% | 703,854 | +51.621% |
| 2025-04-24 | 205.45 | 213.88 | 205.45 | 211.01 | +3.103% | 471,360 | +52.016% |
| 2025-04-23 | 208.97 | 212.71 | 202.44 | 204.66 | +3.578% | 855,276 | +56.733% |
| 2025-04-22 | 195.32 | 201.16 | 194.53 | 197.59 | +3.250% | 816,278 | +62.341% |
| 2025-04-21 | 197.98 | 200.40 | 186.49 | 191.37 | -5.942% | 737,253 | +67.618% |
| 2025-04-17 | 206.85 | 208.00 | 201.78 | 203.46 | +0.128% | 649,929 | +57.658% |
| 2025-04-16 | 198.30 | 206.12 | 194.97 | 203.20 | +0.133% | 779,499 | +57.859% |
| 2025-04-15 | 203.46 | 206.85 | 198.00 | 202.93 | +1.348% | 540,954 | +58.069% |
| 2025-04-14 | 204.31 | 206.68 | 196.31 | 200.23 | 0.000% | 554,938 | +60.201% |