HUM
Humana Inc.
stockNYSE
At CloseOct 15, 2026 3:59:55 PM EDT
432.09USD+1.097%(+4.69)1,042,976
Pre-marketOct 15, 2026 9:18:30 AM EDT
429.45USD+0.480%(+2.05)
After-hoursOct 15, 2026 4:22:30 PM EDT
432.20USD+0.025%(+0.11)
HUM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 430.00 | 437.90 | 429.40 | 432.09 | +1.097% | 1,042,976 | 0.000% |
| 2026-10-14 | 421.61 | 432.15 | 421.61 | 427.40 | +1.670% | 1,109,625 | +1.097% |
| 2026-10-13 | 439.02 | 442.99 | 410.50 | 420.38 | -3.027% | 1,895,866 | +2.786% |
| 2026-10-12 | 434.57 | 438.39 | 423.15 | 433.50 | +0.377% | 1,704,355 | -0.325% |
| 2026-10-09 | 450.49 | 456.50 | 428.45 | 431.87 | +11.560% | 4,993,536 | +0.051% |
| 2026-10-08 | 396.03 | 399.19 | 375.86 | 387.12 | -2.368% | 2,681,619 | +11.617% |
| 2026-10-07 | 410.00 | 410.01 | 394.81 | 396.51 | -1.920% | 1,827,931 | +8.973% |
| 2026-10-06 | 405.02 | 408.04 | 396.04 | 404.27 | +0.049% | 1,982,902 | +6.882% |
| 2026-10-05 | 389.98 | 409.17 | 385.20 | 404.07 | +4.045% | 1,518,942 | +6.934% |
| 2026-10-02 | 378.54 | 390.00 | 378.50 | 388.36 | +2.286% | 765,061 | +11.260% |
| 2026-10-01 | 380.00 | 386.86 | 376.23 | 379.68 | -0.495% | 891,930 | +13.804% |
| 2026-09-30 | 385.54 | 391.32 | 378.50 | 381.57 | -1.370% | 1,312,737 | +13.240% |
| 2026-09-29 | 386.78 | 395.23 | 385.54 | 386.87 | -0.708% | 1,892,586 | +11.689% |
| 2026-09-28 | 397.43 | 408.19 | 389.10 | 389.63 | -2.086% | 1,492,913 | +10.898% |
| 2026-09-25 | 389.70 | 413.57 | 386.71 | 397.93 | +4.630% | 1,938,501 | +8.584% |
| 2026-09-24 | 374.54 | 382.30 | 372.08 | 380.32 | +1.478% | 899,023 | +13.612% |
| 2026-09-23 | 370.00 | 377.68 | 369.13 | 374.78 | +0.747% | 798,637 | +15.292% |
| 2026-09-22 | 378.42 | 379.91 | 370.00 | 372.00 | -1.738% | 858,138 | +16.153% |
| 2026-09-21 | 386.20 | 386.67 | 374.35 | 378.58 | -1.978% | 925,969 | +14.134% |
| 2026-09-18 | 384.81 | 386.22 | 380.04 | 386.22 | +0.442% | 1,681,386 | +11.877% |
| 2026-09-17 | 386.62 | 387.83 | 380.41 | 384.52 | -0.052% | 850,196 | +12.371% |
| 2026-09-16 | 396.41 | 396.52 | 382.92 | 384.72 | -3.000% | 1,036,291 | +12.313% |
| 2026-09-15 | 405.29 | 405.29 | 393.56 | 396.62 | -2.555% | 852,098 | +8.943% |
| 2026-09-14 | 409.01 | 415.77 | 406.89 | 407.02 | -0.678% | 708,887 | +6.159% |
| 2026-09-11 | 404.76 | 410.99 | 401.17 | 409.80 | +2.263% | 684,064 | +5.439% |
| 2026-09-10 | 402.84 | 413.34 | 400.09 | 400.73 | +0.177% | 922,288 | +7.826% |
| 2026-09-09 | 416.84 | 419.97 | 386.83 | 400.02 | -0.762% | 972,750 | +8.017% |
| 2026-09-08 | 395.55 | 409.31 | 393.68 | 403.09 | +0.386% | 755,412 | +7.194% |
| 2026-09-04 | 404.34 | 409.06 | 398.59 | 401.54 | -1.225% | 783,105 | +7.608% |
| 2026-09-03 | 401.96 | 413.50 | 397.87 | 406.52 | +1.384% | 769,588 | +6.290% |
| 2026-09-02 | 395.67 | 408.30 | 395.00 | 400.97 | +1.542% | 1,138,238 | +7.761% |
| 2026-09-01 | 387.68 | 398.32 | 386.32 | 394.88 | +3.040% | 1,059,658 | +9.423% |
| 2026-08-31 | 385.36 | 388.49 | 382.11 | 383.23 | -0.599% | 1,019,963 | +12.750% |
| 2026-08-28 | 392.71 | 397.33 | 385.22 | 385.54 | -1.806% | 746,602 | +12.074% |
| 2026-08-27 | 386.67 | 397.00 | 386.45 | 392.63 | +0.401% | 899,479 | +10.050% |
| 2026-08-26 | 390.00 | 403.15 | 386.55 | 391.06 | +0.346% | 908,160 | +10.492% |
| 2026-08-25 | 388.99 | 390.00 | 380.95 | 389.71 | +0.802% | 954,876 | +10.875% |
| 2026-08-24 | 380.49 | 389.85 | 379.27 | 386.61 | +2.040% | 1,455,018 | +11.764% |
| 2026-08-21 | 381.69 | 387.98 | 378.63 | 378.88 | -0.486% | 1,143,637 | +14.044% |
| 2026-08-20 | 374.29 | 387.79 | 374.29 | 380.73 | +0.717% | 1,316,616 | +13.490% |
| 2026-08-19 | 385.00 | 387.61 | 371.50 | 378.02 | -1.042% | 1,141,349 | +14.303% |
| 2026-08-18 | 384.00 | 392.52 | 381.69 | 382.00 | -0.601% | 741,195 | +13.113% |
| 2026-08-17 | 386.52 | 387.08 | 380.06 | 384.31 | -1.218% | 756,587 | +12.433% |
| 2026-08-14 | 384.00 | 389.70 | 380.08 | 389.05 | +1.060% | 761,091 | +11.063% |
| 2026-08-13 | 390.27 | 392.58 | 382.51 | 384.97 | -0.993% | 754,150 | +12.240% |
| 2026-08-12 | 371.98 | 389.48 | 370.38 | 388.83 | +4.294% | 1,258,739 | +11.126% |
| 2026-08-11 | 386.51 | 389.53 | 371.96 | 372.82 | -3.339% | 733,248 | +15.898% |
| 2026-08-10 | 385.00 | 393.48 | 384.09 | 385.70 | +0.182% | 1,150,468 | +12.027% |
| 2026-08-07 | 364.00 | 385.66 | 363.77 | 385.00 | +4.836% | 1,405,174 | +12.231% |
| 2026-08-06 | 366.46 | 369.99 | 355.71 | 367.24 | +0.940% | 1,371,687 | +17.659% |
| 2026-08-05 | 362.80 | 367.92 | 353.69 | 363.82 | +0.458% | 1,492,827 | +18.765% |
| 2026-08-04 | 374.62 | 374.66 | 360.18 | 362.16 | -3.295% | 1,553,375 | +19.309% |
| 2026-08-03 | 365.00 | 374.52 | 360.76 | 374.50 | +2.924% | 1,394,376 | +15.378% |
| 2026-07-31 | 371.69 | 372.15 | 362.86 | 363.86 | -0.764% | 1,454,854 | +18.752% |
| 2026-07-30 | 363.77 | 376.45 | 357.38 | 366.66 | +0.342% | 2,368,332 | +17.845% |
| 2026-07-29 | 388.20 | 395.30 | 355.81 | 365.41 | -5.994% | 4,110,366 | +18.248% |
| 2026-07-28 | 378.68 | 389.24 | 371.50 | 388.71 | +1.983% | 2,253,982 | +11.160% |
| 2026-07-27 | 390.58 | 391.41 | 376.51 | 381.15 | -2.099% | 1,361,923 | +13.365% |
| 2026-07-24 | 395.49 | 399.61 | 387.41 | 389.32 | -1.313% | 740,286 | +10.986% |
| 2026-07-23 | 394.50 | 397.40 | 389.21 | 394.50 | -0.780% | 1,182,719 | +9.529% |
| 2026-07-22 | 400.68 | 404.61 | 394.86 | 397.60 | -1.667% | 689,812 | +8.675% |
| 2026-07-21 | 399.42 | 407.34 | 396.50 | 404.34 | +1.542% | 724,972 | +6.863% |
| 2026-07-20 | 400.32 | 406.54 | 396.44 | 398.20 | -0.450% | 1,052,407 | +8.511% |
| 2026-07-17 | 387.50 | 401.37 | 385.79 | 400.00 | +3.498% | 2,048,056 | +8.022% |
| 2026-07-16 | 424.54 | 428.88 | 385.22 | 386.48 | -5.223% | 2,288,356 | +11.801% |
| 2026-07-15 | 401.82 | 412.33 | 394.46 | 407.78 | +0.248% | 1,565,885 | +5.962% |
| 2026-07-14 | 410.00 | 412.67 | 403.81 | 406.77 | +0.190% | 967,137 | +6.225% |
| 2026-07-13 | 399.71 | 409.37 | 396.52 | 406.00 | +3.513% | 1,157,014 | +6.426% |
| 2026-07-10 | 398.66 | 398.66 | 390.46 | 392.22 | -1.393% | 1,788,275 | +10.165% |
| 2026-07-09 | 394.96 | 403.41 | 390.97 | 397.76 | +0.371% | 1,225,808 | +8.631% |
| 2026-07-08 | 396.20 | 405.05 | 393.34 | 396.29 | +0.423% | 1,182,076 | +9.034% |
| 2026-07-07 | 395.15 | 400.00 | 391.82 | 394.62 | +0.448% | 831,101 | +9.495% |
| 2026-07-06 | 398.00 | 400.00 | 388.10 | 392.86 | -0.980% | 1,349,450 | +9.986% |
| 2026-07-02 | 412.22 | 415.00 | 391.64 | 396.75 | -3.095% | 1,399,865 | +8.907% |
| 2026-07-01 | 395.67 | 414.82 | 391.97 | 409.42 | +3.071% | 1,689,386 | +5.537% |
| 2026-06-30 | 389.36 | 398.80 | 385.84 | 397.22 | +2.139% | 1,548,488 | +8.779% |
| 2026-06-29 | 381.38 | 390.02 | 377.54 | 388.90 | +1.318% | 1,231,150 | +11.106% |
| 2026-06-26 | 374.33 | 385.49 | 372.61 | 383.84 | +2.085% | 1,704,877 | +12.570% |
| 2026-06-25 | 358.55 | 379.65 | 358.55 | 376.00 | +3.971% | 1,151,431 | +14.918% |
| 2026-06-24 | 361.93 | 365.63 | 353.06 | 361.64 | +0.699% | 1,663,341 | +19.481% |
| 2026-06-23 | 361.90 | 365.99 | 358.73 | 359.13 | -0.441% | 1,568,593 | +20.316% |
| 2026-06-22 | 363.23 | 369.96 | 356.38 | 360.72 | +0.019% | 1,706,150 | +19.785% |
| 2026-06-18 | 363.53 | 369.89 | 357.42 | 360.65 | -0.373% | 3,571,219 | +19.809% |
| 2026-06-17 | 367.73 | 368.29 | 359.45 | 362.00 | -2.027% | 1,420,293 | +19.362% |
| 2026-06-16 | 380.46 | 380.86 | 368.69 | 369.49 | -2.832% | 1,697,139 | +16.942% |
| 2026-06-15 | 374.04 | 380.79 | 363.79 | 380.26 | +0.274% | 1,784,733 | +13.630% |
| 2026-06-12 | 370.74 | 379.50 | 365.51 | 379.22 | +2.856% | 980,207 | +13.942% |
| 2026-06-11 | 368.85 | 372.70 | 364.36 | 368.69 | +1.161% | 1,097,687 | +17.196% |
| 2026-06-10 | 364.34 | 369.34 | 359.58 | 364.46 | +0.352% | 960,797 | +18.556% |
| 2026-06-09 | 357.33 | 365.22 | 355.30 | 363.18 | +2.023% | 1,436,216 | +18.974% |
| 2026-06-08 | 345.63 | 356.01 | 343.92 | 355.98 | +1.685% | 1,117,760 | +21.380% |
| 2026-06-05 | 348.84 | 351.88 | 342.71 | 350.08 | +0.080% | 1,739,360 | +23.426% |
| 2026-06-04 | 336.28 | 351.88 | 333.55 | 349.80 | +6.796% | 1,892,190 | +23.525% |
| 2026-06-03 | 321.20 | 332.26 | 321.20 | 327.54 | +2.076% | 1,125,134 | +31.920% |
| 2026-06-02 | 325.15 | 328.31 | 318.13 | 320.88 | -2.263% | 919,866 | +34.658% |
| 2026-06-01 | 318.55 | 333.31 | 316.00 | 328.31 | +7.495% | 1,954,748 | +31.610% |
| 2026-05-29 | 309.13 | 309.24 | 303.01 | 305.42 | -1.063% | 1,575,421 | +41.474% |
| 2026-05-28 | 306.31 | 309.71 | 304.00 | 308.70 | +0.793% | 576,624 | +39.971% |
| 2026-05-27 | 304.64 | 307.69 | 302.04 | 306.27 | +1.518% | 724,613 | +41.081% |
| 2026-05-26 | 305.60 | 306.46 | 300.31 | 301.69 | -2.033% | 698,135 | +43.223% |
| 2026-05-22 | 305.04 | 309.21 | 302.00 | 307.95 | +1.406% | 678,101 | +40.312% |
| 2026-05-21 | 303.69 | 306.65 | 300.00 | 303.68 | -0.138% | 939,197 | +42.285% |
| 2026-05-20 | 314.50 | 315.66 | 304.05 | 304.10 | -2.077% | 1,593,978 | +42.088% |
| 2026-05-19 | 304.78 | 313.19 | 302.09 | 310.55 | +1.487% | 1,720,342 | +39.137% |
| 2026-05-18 | 300.54 | 306.56 | 293.36 | 306.00 | +0.288% | 1,744,691 | +41.206% |
| 2026-05-15 | 302.00 | 310.94 | 295.00 | 305.12 | +1.251% | 1,975,954 | +41.613% |
| 2026-05-14 | 302.78 | 305.99 | 298.09 | 301.35 | -1.148% | 2,037,000 | +43.385% |
| 2026-05-13 | 298.34 | 308.50 | 292.07 | 304.85 | +3.217% | 3,077,816 | +41.739% |
| 2026-05-12 | 273.81 | 297.46 | 271.96 | 295.35 | +7.690% | 2,904,416 | +46.298% |
| 2026-05-11 | 272.08 | 284.30 | 269.96 | 274.26 | -0.255% | 2,485,070 | +57.548% |
| 2026-05-08 | 250.00 | 274.97 | 247.50 | 274.96 | +11.266% | 3,151,855 | +57.146% |
| 2026-05-07 | 245.78 | 248.31 | 239.65 | 247.12 | +0.321% | 1,178,544 | +74.850% |
| 2026-05-06 | 241.31 | 251.78 | 241.06 | 246.33 | +2.839% | 1,544,896 | +75.411% |
| 2026-05-05 | 237.93 | 242.69 | 237.60 | 239.53 | +0.660% | 1,183,510 | +80.391% |
| 2026-05-04 | 234.17 | 238.39 | 233.71 | 237.96 | +1.853% | 1,058,588 | +81.581% |
| 2026-05-01 | 237.75 | 238.13 | 231.12 | 233.63 | -1.188% | 1,493,284 | +84.946% |
| 2026-04-30 | 242.94 | 246.82 | 236.29 | 236.44 | -2.748% | 2,165,237 | +82.748% |
| 2026-04-29 | 217.19 | 244.55 | 213.90 | 243.12 | +5.833% | 4,027,975 | +77.727% |
| 2026-04-28 | 225.00 | 234.21 | 225.00 | 229.72 | +2.728% | 2,945,048 | +88.094% |
| 2026-04-27 | 215.00 | 224.68 | 214.25 | 223.62 | +3.898% | 1,348,325 | +93.225% |
| 2026-04-24 | 214.13 | 215.40 | 211.68 | 215.23 | +0.130% | 1,011,837 | +100.757% |
| 2026-04-23 | 218.46 | 219.80 | 212.79 | 214.95 | -1.127% | 1,228,480 | +101.019% |
| 2026-04-22 | 219.26 | 219.86 | 213.89 | 217.40 | +0.018% | 1,639,650 | +98.753% |
| 2026-04-21 | 221.71 | 223.74 | 216.49 | 217.36 | +3.337% | 3,066,882 | +98.790% |
| 2026-04-20 | 204.29 | 210.59 | 203.92 | 210.34 | +2.535% | 1,506,910 | +105.425% |
| 2026-04-17 | 201.80 | 205.53 | 200.33 | 205.14 | +2.182% | 1,896,620 | +110.632% |
| 2026-04-16 | 198.82 | 201.75 | 196.21 | 200.76 | +1.205% | 1,825,500 | +115.227% |
| 2026-04-15 | 196.73 | 198.74 | 193.00 | 198.37 | +1.101% | 1,294,620 | +117.820% |
| 2026-04-14 | 198.51 | 201.79 | 195.55 | 196.21 | -1.019% | 1,123,501 | +120.218% |
| 2026-04-13 | 191.00 | 198.45 | 190.02 | 198.23 | +3.164% | 1,424,192 | +117.974% |
| 2026-04-10 | 198.71 | 199.79 | 191.89 | 192.15 | -2.620% | 1,371,542 | +124.871% |
| 2026-04-09 | 197.05 | 200.44 | 194.54 | 197.32 | -0.539% | 1,319,945 | +118.979% |
| 2026-04-08 | 199.47 | 201.47 | 195.73 | 198.39 | +0.629% | 1,985,240 | +117.798% |
| 2026-04-07 | 202.00 | 203.50 | 190.05 | 197.15 | +7.939% | 5,411,487 | +119.168% |
| 2026-04-06 | 178.40 | 184.70 | 177.54 | 182.65 | +2.710% | 2,055,819 | +136.567% |
| 2026-04-02 | 176.50 | 181.00 | 174.84 | 177.83 | +0.497% | 972,851 | +142.979% |
| 2026-04-01 | 173.53 | 178.84 | 172.04 | 176.95 | +2.053% | 1,529,013 | +144.188% |
| 2026-03-31 | 167.61 | 174.21 | 167.11 | 173.39 | +4.452% | 1,468,107 | +149.201% |
| 2026-03-30 | 170.51 | 170.51 | 164.50 | 166.00 | -1.827% | 1,766,494 | +160.295% |
| 2026-03-27 | 173.50 | 174.59 | 167.11 | 169.09 | -3.454% | 1,682,450 | +155.538% |
| 2026-03-26 | 173.23 | 175.20 | 172.51 | 175.14 | +0.517% | 1,197,989 | +146.711% |
| 2026-03-25 | 174.00 | 175.17 | 169.29 | 174.24 | +1.167% | 1,197,790 | +147.986% |
| 2026-03-24 | 169.16 | 174.83 | 167.58 | 172.23 | +1.228% | 2,042,242 | +150.880% |
| 2026-03-23 | 172.37 | 173.58 | 166.53 | 170.14 | +0.141% | 1,654,206 | +153.961% |
| 2026-03-20 | 165.00 | 170.59 | 163.11 | 169.90 | +2.073% | 3,986,694 | +154.320% |
| 2026-03-19 | 170.75 | 173.08 | 165.47 | 166.45 | -2.330% | 1,502,564 | +159.591% |
| 2026-03-18 | 169.00 | 172.42 | 167.56 | 170.42 | -0.205% | 1,482,924 | +153.544% |
| 2026-03-17 | 171.57 | 173.10 | 169.24 | 170.77 | +0.459% | 1,111,606 | +153.025% |
| 2026-03-16 | 167.59 | 173.11 | 167.16 | 169.99 | +2.756% | 1,410,762 | +154.186% |
| 2026-03-13 | 165.45 | 169.16 | 165.00 | 165.43 | +1.075% | 1,274,856 | +161.192% |
| 2026-03-12 | 170.64 | 170.94 | 163.60 | 163.67 | -4.259% | 1,810,018 | +164.001% |
| 2026-03-11 | 173.00 | 174.63 | 169.78 | 170.95 | -1.538% | 1,382,229 | +152.758% |
| 2026-03-10 | 179.71 | 179.98 | 171.96 | 173.62 | -2.750% | 1,405,793 | +148.871% |
| 2026-03-09 | 177.95 | 179.27 | 173.82 | 178.53 | -0.346% | 1,747,258 | +142.027% |
| 2026-03-06 | 181.46 | 181.46 | 178.19 | 179.15 | -0.885% | 1,150,121 | +141.189% |
| 2026-03-05 | 181.22 | 183.69 | 177.84 | 180.75 | -1.289% | 1,734,574 | +139.054% |
| 2026-03-04 | 181.29 | 184.81 | 180.51 | 183.11 | +0.843% | 1,441,937 | +135.973% |
| 2026-03-03 | 184.47 | 184.85 | 176.71 | 181.58 | -3.044% | 1,707,472 | +137.961% |
| 2026-03-02 | 188.43 | 189.50 | 182.00 | 187.28 | -1.711% | 1,271,317 | +130.719% |
| 2026-02-27 | 185.69 | 192.00 | 184.06 | 190.54 | +1.986% | 2,346,521 | +126.771% |
| 2026-02-26 | 178.85 | 187.44 | 177.75 | 186.83 | +6.117% | 1,930,142 | +131.274% |
| 2026-02-25 | 177.80 | 179.18 | 175.25 | 176.06 | +0.813% | 1,894,473 | +145.422% |
| 2026-02-24 | 180.50 | 180.88 | 173.26 | 174.64 | -3.599% | 2,041,826 | +147.418% |
| 2026-02-23 | 188.88 | 189.62 | 180.83 | 181.16 | -4.567% | 1,259,989 | +138.513% |
| 2026-02-20 | 190.55 | 191.81 | 187.50 | 189.83 | -0.352% | 1,582,487 | +127.619% |
| 2026-02-19 | 187.86 | 192.02 | 183.67 | 190.50 | +1.806% | 1,653,728 | +126.819% |
| 2026-02-18 | 185.28 | 187.97 | 183.05 | 187.12 | +1.151% | 1,415,831 | +130.916% |
| 2026-02-17 | 184.28 | 187.65 | 183.00 | 184.99 | +0.483% | 1,988,043 | +133.575% |
| 2026-02-13 | 178.84 | 184.50 | 178.41 | 184.10 | +2.947% | 2,740,467 | +134.704% |
| 2026-02-12 | 172.70 | 181.79 | 170.50 | 178.83 | +1.956% | 3,327,030 | +141.621% |
| 2026-02-11 | 170.96 | 182.92 | 169.61 | 175.40 | -3.254% | 6,919,279 | +146.345% |
| 2026-02-10 | 189.57 | 191.56 | 180.89 | 181.30 | -4.322% | 4,244,767 | +138.329% |
| 2026-02-09 | 192.97 | 195.20 | 188.67 | 189.49 | -2.295% | 2,228,116 | +128.028% |
| 2026-02-06 | 189.23 | 196.75 | 189.23 | 193.94 | +0.201% | 1,986,325 | +122.796% |
| 2026-02-05 | 191.76 | 196.20 | 189.81 | 193.55 | +0.771% | 2,019,620 | +123.245% |
| 2026-02-04 | 190.03 | 196.34 | 190.00 | 192.07 | -0.492% | 2,104,039 | +124.965% |
| 2026-02-03 | 187.04 | 193.41 | 186.95 | 193.02 | +3.109% | 2,541,807 | +123.858% |
| 2026-02-02 | 188.81 | 192.39 | 186.00 | 187.20 | -4.098% | 2,819,762 | +130.817% |
| 2026-01-30 | 194.77 | 197.50 | 192.40 | 195.20 | -0.747% | 3,220,353 | +121.358% |
| 2026-01-29 | 195.97 | 197.78 | 193.22 | 196.67 | +1.371% | 3,255,284 | +119.703% |
| 2026-01-28 | 206.75 | 207.99 | 191.39 | 194.01 | -6.695% | 8,300,086 | +122.715% |
| 2026-01-27 | 219.98 | 223.00 | 206.21 | 207.93 | -21.128% | 10,459,382 | +107.806% |
| 2026-01-26 | 264.85 | 269.09 | 261.47 | 263.63 | -1.077% | 1,699,245 | +63.900% |
| 2026-01-23 | 265.05 | 269.19 | 264.00 | 266.50 | +0.079% | 1,268,558 | +62.135% |
| 2026-01-22 | 270.85 | 274.72 | 265.00 | 266.29 | -1.618% | 1,096,067 | +62.263% |
| 2026-01-21 | 270.17 | 271.56 | 265.17 | 270.67 | +0.996% | 1,255,492 | +59.637% |
| 2026-01-20 | 271.31 | 279.58 | 267.89 | 268.00 | -1.932% | 1,537,199 | +61.228% |
| 2026-01-16 | 282.44 | 283.08 | 271.57 | 273.28 | -3.758% | 885,655 | +58.113% |
| 2026-01-15 | 274.70 | 285.61 | 269.21 | 283.95 | +3.578% | 976,926 | +52.171% |
| 2026-01-14 | 273.17 | 278.46 | 272.78 | 274.14 | +0.066% | 941,604 | +57.617% |
| 2026-01-13 | 276.44 | 277.96 | 272.86 | 273.96 | -0.951% | 441,779 | +57.720% |
| 2026-01-12 | 276.73 | 277.11 | 271.73 | 276.59 | -0.094% | 719,030 | +56.220% |
| 2026-01-09 | 279.49 | 280.74 | 276.74 | 276.85 | -0.259% | 598,229 | +56.074% |
| 2026-01-08 | 276.68 | 282.71 | 275.58 | 277.57 | +0.913% | 791,865 | +55.669% |
| 2026-01-07 | 276.56 | 278.88 | 273.66 | 275.06 | -1.708% | 737,161 | +57.089% |
| 2026-01-06 | 274.85 | 284.44 | 274.67 | 279.84 | +1.465% | 1,014,663 | +54.406% |
| 2026-01-05 | 264.60 | 277.68 | 263.29 | 275.80 | +4.280% | 1,296,844 | +56.668% |
| 2026-01-02 | 256.04 | 266.00 | 256.04 | 264.48 | +3.260% | 1,443,189 | +63.373% |
| 2025-12-31 | 258.37 | 261.63 | 256.11 | 256.13 | -1.127% | 617,616 | +68.699% |
| 2025-12-30 | 258.09 | 261.22 | 257.43 | 259.05 | +0.275% | 598,718 | +66.798% |
| 2025-12-29 | 258.61 | 260.00 | 257.10 | 258.34 | -0.189% | 901,449 | +67.256% |
| 2025-12-26 | 258.26 | 259.02 | 254.38 | 258.83 | -0.162% | 557,277 | +66.940% |
| 2025-12-24 | 258.17 | 259.25 | 256.67 | 259.25 | +0.828% | 365,429 | +66.669% |
| 2025-12-23 | 256.50 | 258.11 | 255.58 | 257.12 | -0.217% | 924,799 | +68.050% |
| 2025-12-22 | 255.99 | 263.00 | 255.99 | 257.68 | -0.663% | 1,111,718 | +67.685% |
| 2025-12-19 | 259.84 | 262.73 | 258.26 | 259.40 | -0.487% | 1,860,135 | +66.573% |
| 2025-12-18 | 259.30 | 266.70 | 257.41 | 260.67 | +0.150% | 1,301,972 | +65.761% |
| 2025-12-17 | 257.47 | 266.08 | 256.35 | 260.28 | +0.821% | 1,081,930 | +66.010% |
| 2025-12-16 | 268.12 | 270.35 | 256.05 | 258.16 | -6.035% | 3,000,183 | +67.373% |
| 2025-12-15 | 268.83 | 274.93 | 265.38 | 274.74 | +2.343% | 2,028,861 | +57.272% |
| 2025-12-12 | 267.36 | 274.99 | 267.23 | 268.45 | +0.735% | 1,130,742 | +60.957% |
| 2025-12-11 | 256.63 | 271.19 | 254.71 | 266.49 | +3.830% | 1,902,247 | +62.141% |
| 2025-12-10 | 249.26 | 256.84 | 247.53 | 256.66 | +2.504% | 1,046,980 | +68.351% |
| 2025-12-09 | 255.66 | 258.65 | 249.83 | 250.39 | -2.340% | 970,674 | +72.567% |
| 2025-12-08 | 260.00 | 262.33 | 256.22 | 256.39 | -0.566% | 1,282,147 | +68.528% |
| 2025-12-05 | 262.52 | 264.80 | 256.14 | 257.85 | +1.909% | 1,627,163 | +67.574% |
| 2025-12-04 | 255.50 | 257.48 | 251.03 | 253.02 | -1.518% | 2,097,377 | +70.773% |
| 2025-12-03 | 242.78 | 258.34 | 241.59 | 256.92 | +6.183% | 2,531,071 | +68.181% |
| 2025-12-02 | 242.09 | 244.00 | 238.81 | 241.96 | -0.111% | 1,696,598 | +78.579% |
| 2025-12-01 | 246.00 | 246.77 | 241.81 | 242.23 | -1.440% | 1,623,567 | +78.380% |
| 2025-11-28 | 246.19 | 247.26 | 242.81 | 245.77 | -0.089% | 621,850 | +75.811% |
| 2025-11-26 | 237.64 | 246.17 | 235.56 | 245.99 | +3.409% | 1,993,578 | +75.653% |
| 2025-11-25 | 228.40 | 238.13 | 228.40 | 237.88 | +3.787% | 2,181,993 | +81.642% |
| 2025-11-24 | 229.51 | 229.85 | 222.04 | 229.20 | +0.925% | 2,121,129 | +88.521% |
| 2025-11-21 | 223.38 | 231.76 | 221.50 | 227.10 | +1.706% | 1,779,659 | +90.264% |
| 2025-11-20 | 231.98 | 233.58 | 222.80 | 223.29 | -2.451% | 1,442,785 | +93.511% |
| 2025-11-19 | 237.88 | 239.09 | 226.81 | 228.90 | -2.221% | 1,493,304 | +88.768% |
| 2025-11-18 | 232.94 | 238.92 | 230.81 | 234.10 | -0.004% | 1,423,355 | +84.575% |
| 2025-11-17 | 236.50 | 239.00 | 233.29 | 234.11 | -1.269% | 1,261,715 | +84.567% |
| 2025-11-14 | 235.36 | 237.44 | 230.71 | 237.12 | +0.161% | 1,540,455 | +82.224% |
| 2025-11-13 | 240.50 | 242.92 | 236.05 | 236.74 | -1.555% | 1,457,142 | +82.517% |
| 2025-11-12 | 243.71 | 246.72 | 240.42 | 240.48 | -1.228% | 1,829,035 | +79.678% |
| 2025-11-11 | 239.98 | 245.50 | 238.50 | 243.47 | +2.118% | 1,492,141 | +77.472% |
| 2025-11-10 | 248.14 | 249.51 | 237.64 | 238.42 | -5.404% | 1,974,395 | +81.231% |
| 2025-11-07 | 251.01 | 256.23 | 248.58 | 252.04 | +0.370% | 1,472,385 | +71.437% |
| 2025-11-06 | 261.76 | 264.40 | 250.83 | 251.11 | -5.220% | 2,465,891 | +72.072% |
| 2025-11-05 | 260.74 | 265.70 | 251.16 | 264.94 | -6.006% | 3,485,442 | +63.090% |
| 2025-11-04 | 279.89 | 284.27 | 276.70 | 281.87 | +0.697% | 1,413,508 | +53.294% |
| 2025-11-03 | 277.99 | 280.76 | 271.41 | 279.92 | +0.622% | 1,295,263 | +54.362% |
| 2025-10-31 | 285.70 | 287.15 | 277.60 | 278.19 | -2.598% | 1,782,774 | +55.322% |
| 2025-10-30 | 293.00 | 293.85 | 284.00 | 285.61 | -2.412% | 1,791,132 | +51.287% |
| 2025-10-29 | 293.88 | 296.49 | 291.34 | 292.67 | -0.723% | 1,337,263 | +47.637% |
| 2025-10-28 | 297.21 | 299.68 | 288.01 | 294.80 | +0.841% | 1,329,379 | +46.571% |
| 2025-10-27 | 290.44 | 294.56 | 290.32 | 292.34 | +0.581% | 1,027,314 | +47.804% |
| 2025-10-24 | 291.03 | 292.00 | 287.65 | 290.65 | -0.223% | 791,956 | +48.663% |
| 2025-10-23 | 283.38 | 293.14 | 280.70 | 291.30 | +1.244% | 881,696 | +48.332% |
| 2025-10-22 | 295.00 | 295.20 | 287.30 | 287.72 | -2.534% | 972,340 | +50.177% |
| 2025-10-21 | 284.67 | 295.49 | 281.93 | 295.20 | +3.944% | 1,909,959 | +46.372% |
| 2025-10-20 | 275.65 | 284.04 | 275.65 | 284.00 | +3.269% | 1,071,661 | +52.144% |
| 2025-10-17 | 266.00 | 279.14 | 266.00 | 275.01 | +2.892% | 2,142,812 | +57.118% |
| 2025-10-16 | 262.17 | 267.38 | 261.20 | 267.28 | +1.949% | 1,520,958 | +61.662% |
| 2025-10-15 | 260.60 | 262.51 | 256.69 | 262.17 | +0.214% | 1,422,814 | +64.813% |
| 2025-10-14 | 266.12 | 268.00 | 257.94 | 261.61 | -3.465% | 2,745,356 | +65.166% |
| 2025-10-13 | 280.24 | 281.00 | 270.35 | 271.00 | -3.290% | 1,671,970 | +59.443% |
| 2025-10-10 | 285.97 | 285.99 | 275.93 | 280.22 | -3.572% | 1,610,519 | +54.197% |
| 2025-10-09 | 301.02 | 301.02 | 290.06 | 290.60 | -2.496% | 948,279 | +48.689% |
| 2025-10-08 | 295.67 | 302.79 | 293.43 | 298.04 | +0.945% | 1,551,415 | +44.977% |
| 2025-10-07 | 298.29 | 298.75 | 290.79 | 295.25 | +0.017% | 1,787,426 | +46.347% |
| 2025-10-06 | 284.41 | 296.25 | 283.00 | 295.20 | +4.046% | 2,777,760 | +46.372% |
| 2025-10-03 | 256.48 | 287.51 | 255.01 | 283.72 | +10.560% | 4,476,322 | +52.295% |
| 2025-10-02 | 246.22 | 266.87 | 239.00 | 256.62 | +3.992% | 5,300,539 | +68.377% |
| 2025-10-01 | 259.96 | 261.78 | 244.46 | 246.77 | -5.150% | 2,802,407 | +75.098% |
| 2025-09-30 | 253.67 | 261.91 | 253.67 | 260.17 | +1.936% | 1,603,191 | +66.080% |
| 2025-09-29 | 255.38 | 256.10 | 252.45 | 255.23 | +0.110% | 1,184,601 | +69.294% |
| 2025-09-26 | 256.20 | 257.93 | 253.16 | 254.95 | +0.204% | 1,255,938 | +69.480% |
| 2025-09-25 | 262.00 | 263.29 | 252.68 | 254.43 | -2.878% | 2,208,600 | +69.827% |
| 2025-09-24 | 257.72 | 263.40 | 257.72 | 261.97 | +1.413% | 1,569,133 | +64.939% |
| 2025-09-23 | 257.53 | 262.63 | 256.29 | 258.32 | +0.175% | 1,613,056 | +67.269% |
| 2025-09-22 | 250.80 | 258.58 | 248.50 | 257.87 | +2.062% | 1,927,351 | +67.561% |
| 2025-09-19 | 263.69 | 263.69 | 250.24 | 252.66 | -4.606% | 4,957,837 | +71.016% |
| 2025-09-18 | 270.24 | 272.00 | 264.80 | 264.86 | -1.682% | 1,355,421 | +63.139% |
| 2025-09-17 | 273.00 | 273.85 | 267.66 | 269.39 | -1.076% | 1,492,349 | +60.396% |
| 2025-09-16 | 272.00 | 273.50 | 264.84 | 272.32 | -1.126% | 2,637,357 | +58.670% |
| 2025-09-15 | 275.30 | 276.90 | 271.10 | 275.42 | -0.369% | 1,277,628 | +56.884% |
| 2025-09-12 | 276.99 | 279.94 | 274.20 | 276.44 | -0.818% | 1,138,456 | +56.305% |
| 2025-09-11 | 275.71 | 282.49 | 271.02 | 278.72 | +1.879% | 2,057,357 | +55.027% |
| 2025-09-10 | 270.01 | 273.87 | 254.00 | 273.58 | +0.205% | 4,315,995 | +57.939% |
| 2025-09-09 | 312.14 | 314.54 | 271.20 | 273.02 | -12.037% | 4,843,978 | +58.263% |
| 2025-09-08 | 309.90 | 311.59 | 302.77 | 310.38 | +0.799% | 1,147,615 | +39.213% |
| 2025-09-05 | 311.46 | 315.35 | 306.53 | 307.92 | -1.308% | 1,504,675 | +40.325% |
| 2025-09-04 | 310.93 | 313.71 | 308.02 | 312.00 | +0.006% | 1,621,339 | +38.490% |
| 2025-09-03 | 308.91 | 314.28 | 306.14 | 311.98 | +0.619% | 1,739,435 | +38.499% |
| 2025-09-02 | 304.59 | 314.28 | 303.01 | 310.06 | +2.108% | 1,966,081 | +39.357% |
| 2025-08-29 | 297.56 | 304.07 | 297.00 | 303.66 | +1.937% | 1,100,151 | +42.294% |
| 2025-08-28 | 297.24 | 299.81 | 294.30 | 297.89 | +0.212% | 997,492 | +45.050% |
| 2025-08-27 | 298.30 | 301.31 | 296.44 | 297.26 | -0.539% | 859,304 | +45.358% |
| 2025-08-26 | 296.77 | 300.78 | 295.00 | 298.87 | +0.562% | 1,010,565 | +44.575% |
| 2025-08-25 | 299.59 | 300.50 | 295.00 | 297.20 | -0.771% | 880,150 | +45.387% |
| 2025-08-22 | 296.85 | 301.62 | 295.90 | 299.51 | +1.712% | 1,615,932 | +44.266% |
| 2025-08-21 | 290.28 | 296.74 | 288.28 | 294.47 | +1.541% | 1,496,161 | +46.735% |
| 2025-08-20 | 288.30 | 290.17 | 285.41 | 290.00 | +0.607% | 1,247,813 | +48.997% |
| 2025-08-19 | 286.68 | 292.02 | 285.21 | 288.25 | +0.369% | 1,534,237 | +49.901% |
| 2025-08-18 | 289.36 | 290.87 | 287.00 | 287.19 | +0.279% | 1,298,136 | +50.454% |
| 2025-08-15 | 287.20 | 290.65 | 284.62 | 286.39 | +1.795% | 1,738,781 | +50.875% |
| 2025-08-14 | 280.82 | 283.90 | 279.09 | 281.34 | -0.231% | 1,144,794 | +53.583% |
| 2025-08-13 | 276.52 | 283.49 | 275.31 | 281.99 | +2.564% | 2,064,536 | +53.229% |
| 2025-08-12 | 266.95 | 275.63 | 265.85 | 274.94 | +3.101% | 1,547,209 | +57.158% |
| 2025-08-11 | 267.25 | 271.94 | 265.00 | 266.67 | -0.004% | 1,749,499 | +62.032% |
| 2025-08-08 | 256.76 | 267.42 | 255.64 | 266.68 | +4.115% | 1,678,450 | +62.026% |
| 2025-08-07 | 257.53 | 259.00 | 252.55 | 256.14 | -0.187% | 850,519 | +68.693% |
| 2025-08-06 | 253.46 | 259.46 | 252.43 | 256.62 | +0.845% | 1,263,459 | +68.377% |
| 2025-08-05 | 244.93 | 258.89 | 244.09 | 254.47 | +2.879% | 1,936,939 | +69.800% |
| 2025-08-04 | 248.83 | 250.66 | 245.35 | 247.35 | +0.036% | 1,316,343 | +74.688% |
| 2025-08-01 | 249.51 | 252.00 | 244.83 | 247.26 | -1.045% | 1,756,131 | +74.751% |
| 2025-07-31 | 260.13 | 261.47 | 247.95 | 249.87 | -4.436% | 3,140,934 | +72.926% |
| 2025-07-30 | 249.59 | 265.25 | 240.84 | 261.47 | +12.402% | 6,384,024 | +65.254% |
| 2025-07-29 | 229.82 | 237.28 | 227.51 | 232.62 | +0.475% | 2,089,086 | +85.749% |
| 2025-07-28 | 237.10 | 239.43 | 231.10 | 231.52 | -2.715% | 1,791,839 | +86.632% |
| 2025-07-25 | 231.10 | 239.82 | 231.10 | 237.98 | +3.826% | 1,569,779 | +81.566% |
| 2025-07-24 | 234.75 | 237.74 | 227.96 | 229.21 | -3.336% | 1,234,973 | +88.513% |
| 2025-07-23 | 235.45 | 237.29 | 230.63 | 237.12 | +2.596% | 1,915,250 | +82.224% |
| 2025-07-22 | 224.05 | 231.93 | 223.91 | 231.12 | +3.442% | 1,622,756 | +86.955% |
| 2025-07-21 | 223.75 | 226.70 | 220.96 | 223.43 | +1.370% | 2,139,349 | +93.389% |
| 2025-07-18 | 222.95 | 224.17 | 206.87 | 220.41 | -1.405% | 4,320,072 | +96.039% |
| 2025-07-17 | 225.24 | 227.72 | 216.65 | 223.55 | -1.329% | 1,775,756 | +93.286% |
| 2025-07-16 | 222.50 | 227.34 | 221.21 | 226.56 | +2.100% | 1,097,299 | +90.718% |
| 2025-07-15 | 227.86 | 229.80 | 221.27 | 221.90 | -2.444% | 1,469,616 | +94.723% |
| 2025-07-14 | 230.80 | 230.80 | 226.57 | 227.46 | -1.392% | 1,233,964 | +89.963% |
| 2025-07-11 | 229.40 | 231.84 | 228.46 | 230.67 | -0.650% | 1,077,823 | +87.320% |
| 2025-07-10 | 234.56 | 236.89 | 231.44 | 232.18 | -1.910% | 1,183,997 | +86.101% |
| 2025-07-09 | 236.75 | 237.76 | 233.73 | 236.70 | -0.333% | 770,682 | +82.548% |
| 2025-07-08 | 237.21 | 239.79 | 234.72 | 237.49 | +0.118% | 912,172 | +81.940% |
| 2025-07-07 | 239.00 | 239.05 | 234.38 | 237.21 | -1.031% | 1,367,228 | +82.155% |
| 2025-07-03 | 246.63 | 246.63 | 238.07 | 239.68 | -1.686% | 960,830 | +80.278% |
| 2025-07-02 | 248.19 | 250.82 | 241.81 | 243.79 | -3.480% | 2,587,235 | +77.239% |
| 2025-07-01 | 241.82 | 252.88 | 241.82 | 252.58 | +3.313% | 1,455,987 | +71.071% |
| 2025-06-30 | 241.07 | 244.69 | 240.94 | 244.48 | +1.075% | 1,232,934 | +76.738% |
| 2025-06-27 | 238.89 | 244.18 | 238.89 | 241.88 | +0.825% | 1,755,423 | +78.638% |
| 2025-06-26 | 239.19 | 243.43 | 238.33 | 239.90 | +0.583% | 1,097,062 | +80.113% |
| 2025-06-25 | 238.97 | 241.04 | 236.60 | 238.51 | -0.117% | 1,346,190 | +81.162% |
| 2025-06-24 | 235.09 | 239.56 | 233.28 | 238.79 | +1.760% | 1,281,283 | +80.950% |
| 2025-06-23 | 239.01 | 240.58 | 233.65 | 234.66 | -2.070% | 1,826,818 | +84.134% |
| 2025-06-20 | 243.81 | 246.40 | 239.31 | 239.62 | -1.553% | 2,045,560 | +80.323% |
| 2025-06-18 | 242.34 | 245.88 | 239.94 | 243.40 | +0.808% | 1,686,258 | +77.523% |
| 2025-06-17 | 234.44 | 244.92 | 234.44 | 241.45 | +2.574% | 3,163,986 | +78.956% |
| 2025-06-16 | 236.71 | 236.91 | 229.22 | 235.39 | +0.055% | 2,307,118 | +83.563% |
| 2025-06-13 | 232.34 | 236.43 | 231.19 | 235.26 | +0.128% | 1,512,932 | +83.665% |
| 2025-06-12 | 230.59 | 235.08 | 227.76 | 234.96 | +1.389% | 1,419,525 | +83.899% |
| 2025-06-11 | 231.24 | 237.82 | 231.04 | 231.74 | -0.103% | 1,293,531 | +86.455% |
| 2025-06-10 | 233.76 | 235.98 | 231.21 | 231.98 | -0.468% | 1,137,707 | +86.262% |
| 2025-06-09 | 232.00 | 236.32 | 231.00 | 233.07 | +1.027% | 1,251,927 | +85.391% |
| 2025-06-06 | 230.67 | 232.08 | 227.41 | 230.70 | +1.558% | 3,453,625 | +87.295% |
| 2025-06-05 | 230.73 | 233.77 | 225.85 | 227.16 | -1.590% | 1,708,863 | +90.214% |
| 2025-06-04 | 233.44 | 236.56 | 230.63 | 230.83 | -1.110% | 1,106,097 | +87.190% |
| 2025-06-03 | 229.55 | 235.30 | 227.11 | 233.42 | +0.877% | 1,129,442 | +85.113% |
| 2025-06-02 | 232.32 | 232.84 | 225.95 | 231.39 | -0.746% | 1,300,502 | +86.737% |
| 2025-05-30 | 229.59 | 233.85 | 228.37 | 233.13 | +1.326% | 2,524,816 | +85.343% |
| 2025-05-29 | 229.21 | 231.39 | 226.11 | 230.08 | +1.005% | 1,283,603 | +87.800% |
| 2025-05-28 | 227.00 | 232.56 | 226.67 | 227.79 | +0.521% | 1,581,123 | +89.688% |
| 2025-05-27 | 226.51 | 227.69 | 221.00 | 226.61 | +0.747% | 1,555,476 | +90.676% |
| 2025-05-23 | 227.62 | 229.00 | 222.22 | 224.93 | -0.973% | 1,674,901 | +92.100% |
| 2025-05-22 | 231.59 | 238.30 | 226.10 | 227.14 | -7.580% | 3,009,069 | +90.231% |
| 2025-05-21 | 249.78 | 253.97 | 245.70 | 245.77 | -3.737% | 1,554,558 | +75.811% |
| 2025-05-20 | 249.00 | 255.87 | 246.47 | 255.31 | +3.222% | 1,878,852 | +69.241% |
| 2025-05-19 | 245.00 | 248.13 | 239.66 | 247.34 | +3.942% | 2,095,672 | +74.695% |
| 2025-05-16 | 229.74 | 239.13 | 228.00 | 237.96 | +4.612% | 2,571,970 | +81.581% |
| 2025-05-15 | 225.35 | 227.60 | 212.45 | 227.47 | -1.302% | 4,230,023 | +89.955% |
| 2025-05-14 | 234.93 | 234.98 | 228.43 | 230.47 | +0.690% | 2,532,322 | +87.482% |
| 2025-05-13 | 244.43 | 244.43 | 228.57 | 228.89 | -9.480% | 3,848,469 | +88.776% |
| 2025-05-12 | 250.72 | 255.60 | 247.55 | 252.86 | +1.335% | 1,425,159 | +70.881% |
| 2025-05-09 | 253.35 | 254.16 | 248.60 | 249.53 | -1.508% | 1,088,225 | +73.162% |
| 2025-05-08 | 252.74 | 256.11 | 251.50 | 253.35 | +0.091% | 1,234,887 | +70.551% |
| 2025-05-07 | 254.87 | 254.87 | 250.00 | 253.12 | +0.536% | 782,897 | +70.706% |
| 2025-05-06 | 255.07 | 258.00 | 250.79 | 251.77 | -1.917% | 985,553 | +71.621% |
| 2025-05-05 | 256.98 | 260.03 | 256.05 | 256.69 | -0.693% | 1,348,335 | +68.331% |
| 2025-05-02 | 258.87 | 260.20 | 254.14 | 258.48 | +0.953% | 1,740,141 | +67.166% |
| 2025-05-01 | 264.19 | 267.01 | 255.60 | 256.04 | -2.364% | 1,755,610 | +68.759% |
| 2025-04-30 | 273.44 | 276.14 | 254.50 | 262.24 | +1.110% | 3,489,061 | +64.769% |
| 2025-04-29 | 264.52 | 264.52 | 257.94 | 259.36 | -1.459% | 2,472,514 | +66.599% |
| 2025-04-28 | 264.22 | 266.65 | 260.02 | 263.20 | 0.000% | 1,717,289 | +64.168% |