THC
Tenet Healthcare Corporation New
stockNYSE
At CloseNov 13, 2026 3:59:59 PM EST
285.97USD-0.310%(-0.89)372,749
After-hoursNov 13, 2026 4:10:30 PM EST
286.03USD+0.021%(+0.06)
THC Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 288.42 | 288.42 | 282.44 | 286.03 | -0.289% | 372,749 | 0.000% |
| 2026-11-12 | 294.11 | 295.61 | 286.15 | 286.86 | -2.086% | 639,975 | -0.289% |
| 2026-11-11 | 289.19 | 293.73 | 282.94 | 292.97 | +0.930% | 686,182 | -2.369% |
| 2026-11-10 | 289.94 | 292.32 | 286.12 | 290.27 | +0.439% | 879,214 | -1.461% |
| 2026-11-09 | 289.03 | 294.40 | 288.00 | 289.00 | +2.001% | 1,094,230 | -1.028% |
| 2026-11-06 | 280.00 | 285.76 | 276.87 | 283.33 | -1.093% | 631,673 | +0.953% |
| 2026-11-05 | 297.00 | 301.44 | 280.14 | 286.46 | -1.981% | 1,068,706 | -0.150% |
| 2026-11-04 | 280.00 | 294.11 | 279.41 | 292.25 | +9.584% | 2,085,752 | -2.128% |
| 2026-11-03 | 266.82 | 275.45 | 265.26 | 266.69 | -0.818% | 1,262,342 | +7.252% |
| 2026-11-02 | 275.95 | 277.89 | 257.95 | 268.89 | -1.596% | 1,296,843 | +6.374% |
| 2026-10-30 | 266.51 | 274.09 | 265.58 | 273.25 | +0.991% | 1,209,489 | +4.677% |
| 2026-10-29 | 259.01 | 270.97 | 255.50 | 270.57 | +0.771% | 1,460,581 | +5.714% |
| 2026-10-28 | 261.00 | 271.61 | 261.00 | 268.50 | +2.461% | 1,090,307 | +6.529% |
| 2026-10-27 | 271.28 | 275.38 | 256.00 | 262.05 | -2.566% | 1,223,453 | +9.151% |
| 2026-10-26 | 268.93 | 274.98 | 267.33 | 268.95 | +0.186% | 645,678 | +6.351% |
| 2026-10-23 | 268.69 | 272.54 | 266.53 | 268.45 | -0.806% | 460,005 | +6.549% |
| 2026-10-22 | 269.62 | 272.88 | 264.61 | 270.63 | +0.557% | 590,186 | +5.690% |
| 2026-10-21 | 271.13 | 274.27 | 266.47 | 269.13 | -1.171% | 461,876 | +6.279% |
| 2026-10-20 | 267.99 | 272.81 | 267.76 | 272.32 | +2.226% | 462,061 | +5.035% |
| 2026-10-19 | 265.92 | 270.08 | 264.15 | 266.39 | -0.322% | 499,654 | +7.373% |
| 2026-10-16 | 276.96 | 278.39 | 265.65 | 267.25 | -2.864% | 827,868 | +7.027% |
| 2026-10-15 | 274.83 | 277.60 | 273.76 | 275.13 | +1.300% | 676,880 | +3.962% |
| 2026-10-14 | 267.93 | 274.10 | 267.71 | 271.60 | +1.757% | 717,346 | +5.313% |
| 2026-10-13 | 268.64 | 269.30 | 265.45 | 266.91 | -0.688% | 600,002 | +7.163% |
| 2026-10-12 | 264.32 | 270.07 | 264.32 | 268.76 | +1.888% | 510,003 | +6.426% |
| 2026-10-09 | 259.83 | 265.98 | 259.83 | 263.78 | +1.232% | 525,580 | +8.435% |
| 2026-10-08 | 257.27 | 262.69 | 257.27 | 260.57 | +0.285% | 440,099 | +9.771% |
| 2026-10-07 | 256.45 | 261.57 | 256.45 | 259.83 | +0.526% | 475,694 | +10.084% |
| 2026-10-06 | 260.72 | 263.46 | 257.06 | 258.47 | -0.385% | 426,773 | +10.663% |
| 2026-10-05 | 259.00 | 264.45 | 258.75 | 259.47 | +0.329% | 693,028 | +10.236% |
| 2026-10-02 | 255.38 | 260.99 | 254.98 | 258.62 | +1.831% | 574,588 | +10.599% |
| 2026-10-01 | 255.71 | 260.64 | 252.12 | 253.97 | -0.622% | 439,267 | +12.624% |
| 2026-09-30 | 257.58 | 260.46 | 255.53 | 255.56 | -0.792% | 580,158 | +11.923% |
| 2026-09-29 | 257.41 | 259.89 | 254.21 | 257.60 | -0.128% | 448,113 | +11.036% |
| 2026-09-28 | 258.00 | 265.63 | 256.85 | 257.93 | -0.685% | 544,751 | +10.894% |
| 2026-09-25 | 248.89 | 260.97 | 248.86 | 259.71 | +4.075% | 735,070 | +10.134% |
| 2026-09-24 | 258.55 | 259.51 | 249.38 | 249.54 | -2.691% | 576,054 | +14.623% |
| 2026-09-23 | 262.55 | 263.96 | 255.41 | 256.44 | -2.145% | 632,244 | +11.539% |
| 2026-09-22 | 263.06 | 265.20 | 261.30 | 262.06 | +0.418% | 782,270 | +9.147% |
| 2026-09-21 | 261.93 | 263.58 | 258.02 | 260.97 | -0.389% | 670,824 | +9.603% |
| 2026-09-18 | 263.49 | 265.83 | 258.55 | 261.99 | +0.034% | 3,183,974 | +9.176% |
| 2026-09-17 | 264.60 | 265.92 | 260.16 | 261.90 | -1.460% | 706,388 | +9.213% |
| 2026-09-16 | 261.00 | 267.78 | 260.76 | 265.78 | +1.890% | 628,988 | +7.619% |
| 2026-09-15 | 262.90 | 263.76 | 256.71 | 260.85 | -1.384% | 518,748 | +9.653% |
| 2026-09-14 | 267.50 | 270.25 | 262.01 | 264.51 | +0.311% | 626,082 | +8.136% |
| 2026-09-11 | 266.29 | 267.66 | 260.30 | 263.69 | +0.087% | 588,088 | +8.472% |
| 2026-09-10 | 267.99 | 270.61 | 262.86 | 263.46 | -2.089% | 629,157 | +8.567% |
| 2026-09-09 | 258.61 | 270.29 | 256.46 | 269.08 | +3.868% | 722,998 | +6.299% |
| 2026-09-08 | 261.07 | 266.75 | 258.18 | 259.06 | -2.260% | 799,194 | +10.411% |
| 2026-09-04 | 261.04 | 266.00 | 261.01 | 265.05 | +0.592% | 557,693 | +7.915% |
| 2026-09-03 | 261.79 | 264.93 | 256.25 | 263.49 | +1.919% | 870,359 | +8.554% |
| 2026-09-02 | 267.16 | 267.81 | 253.51 | 258.53 | -2.750% | 1,046,832 | +10.637% |
| 2026-09-01 | 267.15 | 273.57 | 262.79 | 265.84 | -0.026% | 816,023 | +7.595% |
| 2026-08-31 | 265.71 | 269.53 | 262.44 | 265.91 | -0.334% | 830,372 | +7.566% |
| 2026-08-28 | 272.81 | 272.81 | 264.09 | 266.80 | -0.355% | 519,369 | +7.208% |
| 2026-08-27 | 270.35 | 273.13 | 264.22 | 267.75 | -2.349% | 1,181,310 | +6.827% |
| 2026-08-26 | 272.37 | 278.16 | 272.06 | 274.19 | +0.850% | 513,315 | +4.318% |
| 2026-08-25 | 277.66 | 277.66 | 270.86 | 271.88 | -2.409% | 994,585 | +5.205% |
| 2026-08-24 | 279.75 | 283.05 | 276.94 | 278.59 | -0.776% | 752,431 | +2.671% |
| 2026-08-21 | 274.68 | 280.89 | 274.07 | 280.77 | +2.997% | 818,766 | +1.873% |
| 2026-08-20 | 268.00 | 276.00 | 266.14 | 272.60 | +1.519% | 616,663 | +4.927% |
| 2026-08-19 | 270.91 | 277.75 | 268.51 | 268.52 | -0.625% | 704,137 | +6.521% |
| 2026-08-18 | 267.00 | 271.92 | 267.00 | 270.21 | +2.136% | 636,140 | +5.855% |
| 2026-08-17 | 265.64 | 268.13 | 264.29 | 264.56 | -1.247% | 645,479 | +8.115% |
| 2026-08-14 | 266.64 | 268.25 | 266.24 | 267.90 | +0.318% | 529,989 | +6.767% |
| 2026-08-13 | 268.11 | 270.57 | 264.65 | 267.05 | +0.097% | 778,159 | +7.107% |
| 2026-08-12 | 258.21 | 269.31 | 256.29 | 266.79 | +2.829% | 642,002 | +7.212% |
| 2026-08-11 | 259.14 | 263.55 | 257.32 | 259.45 | -0.185% | 580,418 | +10.245% |
| 2026-08-10 | 261.30 | 264.26 | 259.15 | 259.93 | -0.839% | 889,060 | +10.041% |
| 2026-08-07 | 256.49 | 263.13 | 255.70 | 262.13 | +2.139% | 626,195 | +9.118% |
| 2026-08-06 | 264.15 | 265.31 | 256.24 | 256.64 | -1.948% | 725,643 | +11.452% |
| 2026-08-05 | 256.12 | 263.60 | 250.66 | 261.74 | +3.320% | 1,101,175 | +9.280% |
| 2026-08-04 | 248.19 | 254.89 | 244.44 | 253.33 | +1.336% | 1,088,563 | +12.908% |
| 2026-08-03 | 257.43 | 260.83 | 248.65 | 249.99 | -1.880% | 1,166,191 | +14.417% |
| 2026-07-31 | 251.15 | 255.94 | 249.65 | 254.78 | +0.811% | 1,098,513 | +12.265% |
| 2026-07-30 | 255.79 | 256.00 | 247.54 | 252.73 | -1.898% | 1,226,481 | +13.176% |
| 2026-07-29 | 257.91 | 261.18 | 254.98 | 257.62 | -1.908% | 1,284,412 | +11.028% |
| 2026-07-28 | 246.54 | 262.68 | 246.10 | 262.63 | +7.918% | 1,831,522 | +8.910% |
| 2026-07-27 | 238.48 | 248.82 | 234.23 | 243.36 | +4.357% | 2,218,919 | +17.534% |
| 2026-07-24 | 235.01 | 246.81 | 229.37 | 233.20 | +17.174% | 4,639,600 | +22.654% |
| 2026-07-23 | 194.48 | 200.09 | 191.76 | 199.02 | +1.879% | 1,774,471 | +43.719% |
| 2026-07-22 | 195.65 | 198.56 | 191.26 | 195.35 | -0.580% | 892,891 | +46.419% |
| 2026-07-21 | 193.69 | 197.78 | 191.59 | 196.49 | +1.086% | 906,342 | +45.570% |
| 2026-07-20 | 196.09 | 198.13 | 193.58 | 194.38 | -0.272% | 802,424 | +47.150% |
| 2026-07-17 | 197.65 | 199.52 | 194.72 | 194.91 | -2.154% | 1,240,307 | +46.750% |
| 2026-07-16 | 192.00 | 200.99 | 192.00 | 199.20 | +3.567% | 1,194,395 | +43.589% |
| 2026-07-15 | 182.21 | 193.87 | 182.20 | 192.34 | +4.709% | 1,550,711 | +48.711% |
| 2026-07-14 | 185.00 | 189.15 | 179.91 | 183.69 | -5.708% | 3,000,578 | +55.713% |
| 2026-07-13 | 204.09 | 205.94 | 194.08 | 194.81 | -4.622% | 1,145,013 | +46.825% |
| 2026-07-10 | 207.81 | 208.88 | 201.26 | 204.25 | -1.219% | 879,099 | +40.039% |
| 2026-07-09 | 205.06 | 209.42 | 204.28 | 206.77 | +0.247% | 807,097 | +38.332% |
| 2026-07-08 | 206.01 | 206.78 | 202.34 | 206.26 | -1.226% | 773,993 | +38.674% |
| 2026-07-07 | 208.36 | 210.41 | 206.77 | 208.82 | +1.276% | 792,451 | +36.974% |
| 2026-07-06 | 206.67 | 207.53 | 203.93 | 206.19 | +1.212% | 1,163,690 | +38.722% |
| 2026-07-02 | 192.01 | 208.52 | 191.63 | 203.72 | +6.548% | 2,107,072 | +40.403% |
| 2026-07-01 | 187.68 | 192.00 | 187.08 | 191.20 | +2.202% | 1,066,302 | +49.597% |
| 2026-06-30 | 187.17 | 187.80 | 183.50 | 187.08 | -0.048% | 1,240,701 | +52.892% |
| 2026-06-29 | 188.07 | 188.64 | 185.03 | 187.17 | -0.968% | 1,119,124 | +52.818% |
| 2026-06-26 | 184.39 | 189.00 | 181.40 | 189.00 | +2.751% | 1,569,330 | +51.339% |
| 2026-06-25 | 184.23 | 186.52 | 182.80 | 183.94 | +0.536% | 682,852 | +55.502% |
| 2026-06-24 | 180.08 | 185.25 | 178.26 | 182.96 | +1.150% | 1,106,767 | +56.335% |
| 2026-06-23 | 178.99 | 182.00 | 177.63 | 180.88 | +1.192% | 831,544 | +58.132% |
| 2026-06-22 | 173.92 | 178.99 | 171.75 | 178.75 | +3.581% | 1,310,246 | +60.017% |
| 2026-06-18 | 179.57 | 181.11 | 171.45 | 172.57 | -3.322% | 2,603,892 | +65.747% |
| 2026-06-17 | 182.25 | 184.85 | 177.97 | 178.50 | -2.757% | 1,205,695 | +60.241% |
| 2026-06-16 | 180.57 | 184.79 | 180.12 | 183.56 | +2.485% | 1,427,133 | +55.824% |
| 2026-06-15 | 178.40 | 179.99 | 174.89 | 179.11 | +2.548% | 1,492,589 | +59.695% |
| 2026-06-12 | 173.69 | 179.02 | 172.87 | 174.66 | +0.860% | 1,326,250 | +63.764% |
| 2026-06-11 | 165.19 | 175.74 | 165.19 | 173.17 | +5.098% | 1,677,720 | +65.173% |
| 2026-06-10 | 164.07 | 168.90 | 161.75 | 164.77 | -0.956% | 906,697 | +73.593% |
| 2026-06-09 | 164.40 | 167.60 | 161.79 | 166.36 | +2.055% | 1,245,745 | +71.934% |
| 2026-06-08 | 161.58 | 163.10 | 157.58 | 163.01 | +0.586% | 1,582,848 | +75.468% |
| 2026-06-05 | 163.44 | 166.09 | 161.46 | 162.06 | +0.428% | 1,029,211 | +76.496% |
| 2026-06-04 | 166.62 | 169.09 | 157.71 | 161.37 | -2.105% | 1,812,708 | +77.251% |
| 2026-06-03 | 160.00 | 166.37 | 159.11 | 164.84 | +0.758% | 2,457,905 | +73.520% |
| 2026-06-02 | 170.30 | 170.85 | 162.55 | 163.60 | -3.816% | 1,437,342 | +74.835% |
| 2026-06-01 | 172.96 | 175.09 | 166.00 | 170.09 | -2.983% | 1,753,169 | +68.164% |
| 2026-05-29 | 171.13 | 179.56 | 171.13 | 175.32 | +1.224% | 1,420,927 | +63.147% |
| 2026-05-28 | 179.19 | 180.36 | 172.39 | 173.20 | -4.341% | 1,121,684 | +65.144% |
| 2026-05-27 | 177.35 | 182.69 | 176.59 | 181.06 | +2.653% | 1,507,782 | +57.975% |
| 2026-05-26 | 171.91 | 179.01 | 171.59 | 176.38 | +1.496% | 1,217,901 | +62.167% |
| 2026-05-22 | 178.08 | 182.00 | 173.75 | 173.78 | -2.371% | 1,006,005 | +64.593% |
| 2026-05-21 | 182.93 | 184.09 | 177.75 | 178.00 | -5.021% | 1,479,845 | +60.691% |
| 2026-05-20 | 190.79 | 191.65 | 183.77 | 187.41 | -2.085% | 1,800,257 | +52.623% |
| 2026-05-19 | 190.99 | 193.47 | 182.00 | 191.40 | -0.546% | 2,182,721 | +49.441% |
| 2026-05-18 | 196.89 | 199.08 | 192.33 | 192.45 | -2.141% | 1,102,437 | +48.626% |
| 2026-05-15 | 198.89 | 200.66 | 194.80 | 196.66 | -0.952% | 1,657,788 | +45.444% |
| 2026-05-14 | 197.06 | 200.89 | 195.88 | 198.55 | +1.373% | 1,515,027 | +44.059% |
| 2026-05-13 | 195.23 | 199.20 | 194.12 | 195.86 | -0.010% | 1,120,294 | +46.038% |
| 2026-05-12 | 191.68 | 197.93 | 189.25 | 195.88 | +2.191% | 1,290,232 | +46.023% |
| 2026-05-11 | 190.30 | 192.04 | 187.34 | 191.68 | +0.683% | 962,133 | +49.223% |
| 2026-05-08 | 196.11 | 198.43 | 188.88 | 190.38 | -1.932% | 1,240,931 | +50.242% |
| 2026-05-07 | 194.71 | 197.84 | 191.06 | 194.13 | -0.195% | 1,485,927 | +47.339% |
| 2026-05-06 | 188.32 | 196.55 | 187.44 | 194.51 | +4.066% | 2,047,732 | +47.052% |
| 2026-05-05 | 184.67 | 188.68 | 181.86 | 186.91 | +0.842% | 1,776,466 | +53.031% |
| 2026-05-04 | 180.93 | 186.59 | 177.41 | 185.35 | +1.135% | 1,537,854 | +54.319% |
| 2026-05-01 | 179.11 | 188.02 | 178.53 | 183.27 | +3.472% | 3,327,802 | +56.070% |
| 2026-04-30 | 183.61 | 183.73 | 168.11 | 177.12 | -1.655% | 3,312,036 | +61.489% |
| 2026-04-29 | 175.93 | 181.52 | 175.93 | 180.10 | +1.465% | 2,107,938 | +58.817% |
| 2026-04-28 | 187.18 | 188.04 | 177.20 | 177.50 | -4.328% | 1,163,403 | +61.144% |
| 2026-04-27 | 181.37 | 186.31 | 180.79 | 185.53 | +2.610% | 1,536,476 | +54.169% |
| 2026-04-24 | 179.01 | 181.64 | 170.69 | 180.81 | -3.993% | 2,653,766 | +58.194% |
| 2026-04-23 | 190.92 | 192.70 | 186.26 | 188.33 | -1.511% | 948,830 | +51.877% |
| 2026-04-22 | 185.76 | 191.37 | 184.53 | 191.22 | +3.100% | 1,253,261 | +49.582% |
| 2026-04-21 | 192.10 | 192.75 | 185.29 | 185.47 | -3.027% | 2,093,565 | +54.219% |
| 2026-04-20 | 196.00 | 197.01 | 190.59 | 191.26 | -2.736% | 1,345,376 | +49.550% |
| 2026-04-17 | 193.54 | 200.43 | 193.18 | 196.64 | +2.417% | 992,347 | +45.459% |
| 2026-04-16 | 195.47 | 199.07 | 191.48 | 192.00 | -0.806% | 719,876 | +48.974% |
| 2026-04-15 | 198.32 | 200.86 | 191.60 | 193.56 | -1.546% | 1,258,875 | +47.773% |
| 2026-04-14 | 192.73 | 200.06 | 191.13 | 196.60 | +1.871% | 983,722 | +45.488% |
| 2026-04-13 | 194.66 | 196.55 | 187.81 | 192.99 | -1.152% | 1,356,649 | +48.210% |
| 2026-04-10 | 201.67 | 203.80 | 193.40 | 195.24 | -3.284% | 1,460,854 | +46.502% |
| 2026-04-09 | 198.77 | 205.61 | 198.67 | 201.87 | +1.269% | 763,737 | +41.690% |
| 2026-04-08 | 204.50 | 206.47 | 199.33 | 199.34 | +2.436% | 1,699,771 | +43.489% |
| 2026-04-07 | 189.26 | 196.79 | 189.26 | 194.60 | +2.270% | 1,124,615 | +46.984% |
| 2026-04-06 | 186.94 | 190.32 | 185.51 | 190.28 | +1.121% | 1,235,293 | +50.321% |
| 2026-04-02 | 185.54 | 189.59 | 183.15 | 188.17 | -1.104% | 618,769 | +52.006% |
| 2026-04-01 | 189.65 | 192.75 | 188.91 | 190.27 | +0.827% | 818,176 | +50.328% |
| 2026-03-31 | 189.13 | 192.41 | 182.00 | 188.71 | +0.378% | 1,493,427 | +51.571% |
| 2026-03-30 | 193.50 | 193.50 | 187.64 | 188.00 | -2.012% | 955,333 | +52.144% |
| 2026-03-27 | 195.33 | 197.00 | 190.85 | 191.86 | -1.842% | 603,532 | +49.083% |
| 2026-03-26 | 197.92 | 202.10 | 195.06 | 195.46 | -2.290% | 589,452 | +46.337% |
| 2026-03-25 | 200.07 | 202.71 | 196.66 | 200.04 | +0.205% | 482,296 | +42.986% |
| 2026-03-24 | 202.19 | 203.44 | 194.43 | 199.63 | -1.858% | 1,063,743 | +43.280% |
| 2026-03-23 | 204.71 | 207.23 | 202.26 | 203.41 | +1.527% | 1,077,256 | +40.617% |
| 2026-03-20 | 203.50 | 204.93 | 198.89 | 200.35 | -2.321% | 1,961,159 | +42.765% |
| 2026-03-19 | 202.94 | 206.53 | 197.79 | 205.11 | +0.935% | 1,083,101 | +39.452% |
| 2026-03-18 | 211.64 | 214.28 | 199.99 | 203.21 | -3.983% | 1,234,701 | +40.756% |
| 2026-03-17 | 220.51 | 222.10 | 206.41 | 211.64 | -3.493% | 1,170,836 | +35.149% |
| 2026-03-16 | 229.21 | 229.21 | 219.12 | 219.30 | -3.659% | 873,735 | +30.429% |
| 2026-03-13 | 226.57 | 228.30 | 215.97 | 227.63 | +1.290% | 1,263,684 | +25.656% |
| 2026-03-12 | 233.09 | 239.30 | 224.24 | 224.73 | -4.199% | 1,091,677 | +27.277% |
| 2026-03-11 | 237.00 | 239.65 | 233.00 | 234.58 | -1.196% | 1,012,211 | +21.933% |
| 2026-03-10 | 240.30 | 243.54 | 237.01 | 237.42 | -1.318% | 1,001,340 | +20.474% |
| 2026-03-09 | 234.98 | 241.51 | 230.42 | 240.59 | +1.536% | 1,095,440 | +18.887% |
| 2026-03-06 | 238.69 | 239.93 | 233.00 | 236.95 | -1.843% | 811,766 | +20.713% |
| 2026-03-05 | 241.27 | 247.21 | 236.74 | 241.40 | -1.389% | 949,038 | +18.488% |
| 2026-03-04 | 242.50 | 245.98 | 237.84 | 244.80 | +0.791% | 1,136,077 | +16.842% |
| 2026-03-03 | 232.25 | 243.72 | 228.48 | 242.88 | +3.300% | 1,247,112 | +17.766% |
| 2026-03-02 | 237.00 | 238.75 | 229.91 | 235.12 | -1.784% | 735,248 | +21.653% |
| 2026-02-27 | 237.87 | 240.13 | 235.39 | 239.39 | -0.117% | 610,667 | +19.483% |
| 2026-02-26 | 237.32 | 240.59 | 233.16 | 239.67 | +1.110% | 1,193,064 | +19.343% |
| 2026-02-25 | 238.50 | 240.83 | 235.60 | 237.04 | -0.227% | 730,036 | +20.667% |
| 2026-02-24 | 235.00 | 237.67 | 231.26 | 237.58 | +1.630% | 802,681 | +20.393% |
| 2026-02-23 | 228.70 | 234.29 | 226.90 | 233.77 | +1.683% | 789,239 | +22.355% |
| 2026-02-20 | 227.66 | 230.15 | 226.06 | 229.90 | +0.798% | 1,014,668 | +24.415% |
| 2026-02-19 | 230.69 | 231.90 | 227.01 | 228.08 | -1.584% | 984,850 | +25.408% |
| 2026-02-18 | 234.60 | 234.60 | 229.02 | 231.75 | -1.067% | 781,500 | +23.422% |
| 2026-02-17 | 233.04 | 235.02 | 227.34 | 234.25 | +1.363% | 1,244,159 | +22.105% |
| 2026-02-13 | 231.16 | 235.50 | 227.48 | 231.10 | -0.499% | 1,205,046 | +23.769% |
| 2026-02-12 | 226.35 | 235.77 | 223.80 | 232.26 | +2.611% | 2,464,472 | +23.151% |
| 2026-02-11 | 188.35 | 229.00 | 186.50 | 226.35 | +17.255% | 3,392,887 | +26.366% |
| 2026-02-10 | 194.21 | 194.21 | 188.79 | 193.04 | +0.041% | 1,425,485 | +48.171% |
| 2026-02-09 | 199.92 | 201.91 | 192.30 | 192.96 | -4.176% | 1,320,324 | +48.233% |
| 2026-02-06 | 198.45 | 204.38 | 197.48 | 201.37 | +2.756% | 1,305,354 | +42.042% |
| 2026-02-05 | 191.85 | 196.96 | 190.50 | 195.97 | +2.785% | 1,114,522 | +45.956% |
| 2026-02-04 | 192.66 | 195.07 | 190.25 | 190.66 | -1.136% | 856,877 | +50.021% |
| 2026-02-03 | 193.68 | 195.77 | 191.85 | 192.85 | +2.563% | 1,427,182 | +48.317% |
| 2026-02-02 | 189.73 | 195.17 | 187.71 | 188.03 | -0.660% | 1,154,993 | +52.119% |
| 2026-01-30 | 188.95 | 191.41 | 186.91 | 189.28 | -0.111% | 631,405 | +51.115% |
| 2026-01-29 | 189.25 | 190.52 | 186.74 | 189.49 | -0.047% | 748,414 | +50.947% |
| 2026-01-28 | 187.12 | 192.59 | 186.18 | 189.58 | +0.227% | 1,031,069 | +50.876% |
| 2026-01-27 | 196.18 | 201.28 | 188.95 | 189.15 | -0.405% | 1,092,567 | +51.219% |
| 2026-01-26 | 189.10 | 192.01 | 188.46 | 189.92 | +0.604% | 1,014,583 | +50.606% |
| 2026-01-23 | 188.12 | 190.00 | 185.00 | 188.78 | -0.354% | 658,186 | +51.515% |
| 2026-01-22 | 190.52 | 192.82 | 187.31 | 189.45 | -0.723% | 837,838 | +50.979% |
| 2026-01-21 | 194.47 | 197.66 | 189.66 | 190.83 | -1.257% | 1,074,278 | +49.887% |
| 2026-01-20 | 194.23 | 197.19 | 192.12 | 193.26 | -1.769% | 693,476 | +48.003% |
| 2026-01-16 | 200.16 | 201.15 | 195.00 | 196.74 | -2.275% | 697,486 | +45.385% |
| 2026-01-15 | 196.27 | 202.71 | 194.40 | 201.32 | +3.141% | 788,144 | +42.077% |
| 2026-01-14 | 198.32 | 199.05 | 194.04 | 195.19 | -2.008% | 820,564 | +46.539% |
| 2026-01-13 | 199.61 | 200.16 | 194.89 | 199.19 | -0.210% | 435,256 | +43.597% |
| 2026-01-12 | 199.00 | 200.07 | 194.50 | 199.61 | -0.790% | 1,113,978 | +43.294% |
| 2026-01-09 | 204.67 | 205.83 | 200.25 | 201.20 | -1.057% | 439,052 | +42.162% |
| 2026-01-08 | 202.41 | 204.54 | 200.86 | 203.35 | +0.668% | 505,426 | +40.659% |
| 2026-01-07 | 207.05 | 207.87 | 200.79 | 202.00 | -2.997% | 1,132,281 | +41.599% |
| 2026-01-06 | 205.90 | 211.00 | 205.90 | 208.24 | +0.594% | 694,093 | +37.356% |
| 2026-01-05 | 198.88 | 208.29 | 198.88 | 207.01 | +3.790% | 1,358,173 | +38.172% |
| 2026-01-02 | 198.87 | 200.56 | 195.27 | 199.45 | +0.367% | 985,349 | +43.409% |
| 2025-12-31 | 200.65 | 201.12 | 198.22 | 198.72 | -1.282% | 661,289 | +43.936% |
| 2025-12-30 | 201.21 | 202.39 | 199.45 | 201.30 | +0.080% | 669,184 | +42.091% |
| 2025-12-29 | 200.70 | 201.79 | 198.44 | 201.14 | +0.269% | 614,637 | +42.204% |
| 2025-12-26 | 198.66 | 201.39 | 197.01 | 200.60 | +1.431% | 567,159 | +42.587% |
| 2025-12-24 | 199.85 | 199.85 | 196.68 | 197.77 | -0.498% | 296,131 | +44.628% |
| 2025-12-23 | 198.87 | 199.59 | 197.16 | 198.76 | -0.555% | 666,444 | +43.907% |
| 2025-12-22 | 196.27 | 200.33 | 195.70 | 199.87 | +1.803% | 820,448 | +43.108% |
| 2025-12-19 | 194.36 | 197.16 | 193.62 | 196.33 | +1.008% | 1,555,160 | +45.688% |
| 2025-12-18 | 196.59 | 198.98 | 193.25 | 194.37 | -0.333% | 635,422 | +47.157% |
| 2025-12-17 | 195.69 | 197.16 | 193.44 | 195.02 | -0.945% | 927,523 | +46.667% |
| 2025-12-16 | 196.59 | 198.54 | 194.26 | 196.88 | -0.223% | 680,797 | +45.281% |
| 2025-12-15 | 199.13 | 199.13 | 195.70 | 197.32 | -1.043% | 835,902 | +44.957% |
| 2025-12-12 | 197.60 | 200.76 | 196.62 | 199.40 | +0.855% | 770,946 | +43.445% |
| 2025-12-11 | 197.77 | 200.12 | 196.63 | 197.71 | +0.122% | 829,060 | +44.671% |
| 2025-12-10 | 202.66 | 203.38 | 194.54 | 197.47 | -2.243% | 1,424,085 | +44.847% |
| 2025-12-09 | 206.32 | 209.38 | 200.84 | 202.00 | -2.089% | 1,002,392 | +41.599% |
| 2025-12-08 | 210.51 | 212.04 | 205.51 | 206.31 | -1.757% | 712,882 | +38.641% |
| 2025-12-05 | 213.16 | 213.85 | 209.75 | 210.00 | -1.009% | 571,744 | +36.205% |
| 2025-12-04 | 210.25 | 215.47 | 209.06 | 212.14 | +0.379% | 834,601 | +34.831% |
| 2025-12-03 | 215.68 | 217.71 | 209.52 | 211.34 | -1.629% | 968,094 | +35.341% |
| 2025-12-02 | 222.00 | 222.81 | 214.48 | 214.84 | -0.135% | 806,552 | +33.136% |
| 2025-12-01 | 215.72 | 218.87 | 212.85 | 215.13 | -0.789% | 968,664 | +32.957% |
| 2025-11-28 | 217.50 | 218.59 | 215.80 | 216.84 | -0.267% | 189,638 | +31.908% |
| 2025-11-26 | 219.80 | 221.00 | 217.04 | 217.42 | -0.476% | 856,602 | +31.556% |
| 2025-11-25 | 214.87 | 220.31 | 214.82 | 218.46 | +1.789% | 1,571,359 | +30.930% |
| 2025-11-24 | 202.35 | 215.93 | 200.83 | 214.62 | +11.805% | 3,398,159 | +33.273% |
| 2025-11-21 | 188.78 | 194.72 | 187.52 | 191.96 | +2.828% | 1,112,201 | +49.005% |
| 2025-11-20 | 194.97 | 196.00 | 186.21 | 186.68 | -3.897% | 847,344 | +53.219% |
| 2025-11-19 | 192.62 | 194.73 | 190.16 | 194.25 | +0.648% | 1,294,286 | +47.248% |
| 2025-11-18 | 191.46 | 193.74 | 190.96 | 193.00 | +0.312% | 893,828 | +48.202% |
| 2025-11-17 | 193.00 | 194.92 | 191.10 | 192.40 | -0.264% | 1,115,795 | +48.664% |
| 2025-11-14 | 196.18 | 196.71 | 191.88 | 192.91 | -1.907% | 936,664 | +48.271% |
| 2025-11-13 | 199.02 | 200.17 | 195.29 | 196.66 | -1.665% | 516,371 | +45.444% |
| 2025-11-12 | 198.12 | 202.44 | 197.35 | 199.99 | +0.842% | 602,344 | +43.022% |
| 2025-11-11 | 195.54 | 202.26 | 192.99 | 198.32 | +1.870% | 1,109,124 | +44.227% |
| 2025-11-10 | 192.00 | 198.14 | 189.57 | 194.68 | -5.154% | 1,138,719 | +46.923% |
| 2025-11-07 | 203.55 | 206.24 | 201.89 | 205.26 | +0.524% | 508,223 | +39.350% |
| 2025-11-06 | 208.95 | 210.34 | 203.72 | 204.19 | -2.123% | 693,948 | +40.080% |
| 2025-11-05 | 206.49 | 209.16 | 203.94 | 208.62 | +0.428% | 981,993 | +37.106% |
| 2025-11-04 | 199.98 | 209.64 | 199.12 | 207.73 | +3.148% | 1,173,761 | +37.693% |
| 2025-11-03 | 205.78 | 205.78 | 198.33 | 201.39 | -2.470% | 1,234,320 | +42.028% |
| 2025-10-31 | 207.78 | 210.47 | 205.65 | 206.49 | -1.021% | 1,127,483 | +38.520% |
| 2025-10-30 | 208.04 | 214.40 | 207.46 | 208.62 | -0.249% | 1,236,784 | +37.106% |
| 2025-10-29 | 205.34 | 212.22 | 203.54 | 209.14 | +2.209% | 1,422,483 | +36.765% |
| 2025-10-28 | 209.93 | 213.98 | 198.45 | 204.62 | -5.343% | 1,765,797 | +39.786% |
| 2025-10-27 | 210.39 | 217.16 | 210.39 | 216.17 | +2.752% | 1,813,320 | +32.317% |
| 2025-10-24 | 209.51 | 217.43 | 203.15 | 210.38 | +1.677% | 1,771,985 | +35.959% |
| 2025-10-23 | 204.27 | 208.25 | 204.14 | 206.91 | +0.873% | 1,217,774 | +38.239% |
| 2025-10-22 | 203.42 | 206.10 | 202.86 | 205.12 | +1.369% | 991,165 | +39.445% |
| 2025-10-21 | 202.64 | 203.29 | 200.88 | 202.35 | +0.119% | 770,835 | +41.354% |
| 2025-10-20 | 201.31 | 202.82 | 200.38 | 202.11 | +1.055% | 695,475 | +41.522% |
| 2025-10-17 | 199.13 | 200.12 | 196.20 | 200.00 | +0.437% | 760,974 | +43.015% |
| 2025-10-16 | 199.26 | 200.65 | 197.20 | 199.13 | -0.050% | 733,863 | +43.640% |
| 2025-10-15 | 196.99 | 200.26 | 195.94 | 199.23 | +1.477% | 1,122,896 | +43.568% |
| 2025-10-14 | 191.01 | 196.60 | 190.48 | 196.33 | +3.332% | 1,183,632 | +45.688% |
| 2025-10-13 | 191.43 | 191.68 | 187.67 | 190.00 | +0.222% | 686,466 | +50.542% |
| 2025-10-10 | 195.19 | 195.46 | 189.13 | 189.58 | -2.705% | 869,667 | +50.876% |
| 2025-10-09 | 201.05 | 202.00 | 193.91 | 194.85 | -2.808% | 1,374,556 | +46.795% |
| 2025-10-08 | 204.69 | 205.96 | 200.17 | 200.48 | -2.124% | 832,025 | +42.673% |
| 2025-10-07 | 201.12 | 207.14 | 199.30 | 204.83 | +2.538% | 690,597 | +39.643% |
| 2025-10-06 | 202.78 | 204.59 | 199.64 | 199.76 | -1.596% | 640,742 | +43.187% |
| 2025-10-03 | 203.52 | 205.99 | 202.01 | 203.00 | -0.187% | 868,084 | +40.901% |
| 2025-10-02 | 201.64 | 203.82 | 200.37 | 203.38 | +1.013% | 521,131 | +40.638% |
| 2025-10-01 | 202.25 | 202.60 | 197.58 | 201.34 | -0.837% | 999,237 | +42.063% |
| 2025-09-30 | 201.72 | 204.49 | 201.72 | 203.04 | +0.915% | 997,198 | +40.874% |
| 2025-09-29 | 201.90 | 202.71 | 199.49 | 201.20 | -0.396% | 1,006,433 | +42.162% |
| 2025-09-26 | 197.70 | 202.15 | 197.56 | 202.00 | +2.684% | 975,999 | +41.599% |
| 2025-09-25 | 196.21 | 197.30 | 193.13 | 196.72 | +0.046% | 647,537 | +45.400% |
| 2025-09-24 | 193.00 | 197.90 | 191.34 | 196.63 | +1.839% | 936,663 | +45.466% |
| 2025-09-23 | 194.48 | 198.60 | 192.54 | 193.08 | -0.505% | 816,818 | +48.141% |
| 2025-09-22 | 190.14 | 196.07 | 189.91 | 194.06 | +2.062% | 825,149 | +47.393% |
| 2025-09-19 | 189.92 | 191.14 | 188.25 | 190.14 | -0.079% | 3,491,692 | +50.431% |
| 2025-09-18 | 185.00 | 191.04 | 183.35 | 190.29 | +3.717% | 1,174,670 | +50.313% |
| 2025-09-17 | 183.42 | 186.74 | 182.52 | 183.47 | +0.356% | 845,396 | +55.900% |
| 2025-09-16 | 188.02 | 188.02 | 180.78 | 182.82 | -2.104% | 1,312,828 | +56.454% |
| 2025-09-15 | 192.29 | 193.06 | 186.38 | 186.75 | -3.148% | 1,740,965 | +53.162% |
| 2025-09-12 | 192.02 | 193.42 | 191.37 | 192.82 | -0.290% | 889,224 | +48.340% |
| 2025-09-11 | 192.00 | 194.75 | 191.34 | 193.38 | +0.834% | 1,845,304 | +47.911% |
| 2025-09-10 | 198.08 | 199.99 | 187.67 | 191.78 | -2.347% | 2,087,006 | +49.145% |
| 2025-09-09 | 192.09 | 196.62 | 185.00 | 196.39 | +2.037% | 1,330,288 | +45.644% |
| 2025-09-08 | 195.59 | 196.25 | 190.08 | 192.47 | -1.891% | 1,014,358 | +48.610% |
| 2025-09-05 | 193.53 | 196.73 | 192.98 | 196.18 | +1.901% | 924,023 | +45.800% |
| 2025-09-04 | 188.16 | 193.46 | 187.50 | 192.52 | +3.001% | 1,237,932 | +48.572% |
| 2025-09-03 | 184.74 | 187.03 | 183.10 | 186.91 | +0.842% | 664,990 | +53.031% |
| 2025-09-02 | 183.58 | 186.05 | 183.07 | 185.35 | +0.553% | 960,767 | +54.319% |
| 2025-08-29 | 184.17 | 184.68 | 181.60 | 184.33 | -0.108% | 918,324 | +55.173% |
| 2025-08-28 | 182.09 | 185.00 | 181.04 | 184.53 | +1.418% | 978,425 | +55.005% |
| 2025-08-27 | 180.22 | 183.10 | 180.22 | 181.95 | +1.061% | 961,358 | +57.203% |
| 2025-08-26 | 179.71 | 181.35 | 179.51 | 180.04 | -0.105% | 720,641 | +58.870% |
| 2025-08-25 | 179.92 | 181.90 | 179.03 | 180.23 | +0.407% | 1,157,755 | +58.703% |
| 2025-08-22 | 177.98 | 181.09 | 177.58 | 179.50 | +1.189% | 924,177 | +59.348% |
| 2025-08-21 | 182.43 | 182.72 | 177.36 | 177.39 | -2.501% | 848,412 | +61.244% |
| 2025-08-20 | 178.82 | 182.90 | 178.28 | 181.94 | +2.196% | 1,429,838 | +57.211% |
| 2025-08-19 | 172.25 | 178.78 | 172.03 | 178.03 | +3.911% | 1,183,731 | +60.664% |
| 2025-08-18 | 172.00 | 172.75 | 170.95 | 171.33 | -0.401% | 882,539 | +66.947% |
| 2025-08-15 | 172.36 | 173.22 | 167.86 | 172.02 | -0.197% | 1,092,473 | +66.277% |
| 2025-08-14 | 171.14 | 173.60 | 170.43 | 172.36 | +0.285% | 797,049 | +65.949% |
| 2025-08-13 | 171.50 | 173.36 | 170.60 | 171.87 | +0.815% | 1,056,101 | +66.422% |
| 2025-08-12 | 166.68 | 171.01 | 165.82 | 170.48 | +2.311% | 807,179 | +67.779% |
| 2025-08-11 | 166.37 | 167.77 | 165.16 | 166.63 | +0.634% | 852,979 | +71.656% |
| 2025-08-08 | 163.59 | 165.84 | 162.71 | 165.58 | +1.322% | 734,147 | +72.744% |
| 2025-08-07 | 160.19 | 163.71 | 159.47 | 163.42 | +2.612% | 830,820 | +75.028% |
| 2025-08-06 | 161.16 | 161.65 | 158.76 | 159.26 | -0.643% | 907,060 | +79.599% |
| 2025-08-05 | 161.75 | 162.42 | 160.06 | 160.29 | -0.484% | 665,903 | +78.445% |
| 2025-08-04 | 158.70 | 162.21 | 156.72 | 161.07 | +1.885% | 757,748 | +77.581% |
| 2025-08-01 | 160.74 | 161.53 | 157.88 | 158.09 | -1.978% | 1,057,703 | +80.929% |
| 2025-07-31 | 160.47 | 163.80 | 158.38 | 161.28 | +0.242% | 1,398,640 | +77.350% |
| 2025-07-30 | 156.10 | 161.18 | 155.02 | 160.89 | +3.095% | 1,601,989 | +77.780% |
| 2025-07-29 | 156.85 | 159.13 | 155.58 | 156.06 | -0.294% | 1,222,800 | +83.282% |
| 2025-07-28 | 151.63 | 157.00 | 151.00 | 156.52 | +2.287% | 2,664,662 | +82.743% |
| 2025-07-25 | 149.00 | 153.15 | 146.60 | 153.02 | +3.127% | 1,982,394 | +86.923% |
| 2025-07-24 | 157.94 | 158.14 | 147.52 | 148.38 | -6.273% | 2,500,486 | +92.769% |
| 2025-07-23 | 157.77 | 159.79 | 156.69 | 158.31 | +1.500% | 2,928,045 | +80.677% |
| 2025-07-22 | 183.40 | 185.25 | 154.17 | 155.97 | -10.696% | 6,152,157 | +83.388% |
| 2025-07-21 | 175.06 | 177.45 | 172.78 | 174.65 | -0.234% | 2,589,720 | +63.773% |
| 2025-07-18 | 175.14 | 177.21 | 174.67 | 175.06 | -0.046% | 1,855,884 | +63.390% |
| 2025-07-17 | 173.23 | 175.94 | 172.80 | 175.14 | +1.009% | 913,642 | +63.315% |
| 2025-07-16 | 171.13 | 173.69 | 166.98 | 173.39 | +0.353% | 1,387,273 | +64.963% |
| 2025-07-15 | 177.74 | 179.91 | 172.08 | 172.78 | -2.791% | 1,120,152 | +65.546% |
| 2025-07-14 | 175.75 | 177.83 | 175.04 | 177.74 | +1.132% | 854,215 | +60.926% |
| 2025-07-11 | 172.25 | 175.96 | 171.53 | 175.75 | +1.204% | 946,825 | +62.748% |
| 2025-07-10 | 171.00 | 175.08 | 169.03 | 173.66 | +1.319% | 850,708 | +64.707% |
| 2025-07-09 | 173.88 | 174.04 | 170.31 | 171.40 | -0.574% | 822,430 | +66.879% |
| 2025-07-08 | 172.12 | 173.90 | 172.12 | 172.39 | -0.404% | 891,880 | +65.920% |
| 2025-07-07 | 171.95 | 174.03 | 170.80 | 173.09 | +0.927% | 1,070,543 | +65.249% |
| 2025-07-03 | 173.70 | 173.70 | 169.27 | 171.50 | -0.418% | 977,101 | +66.781% |
| 2025-07-02 | 176.55 | 177.05 | 171.19 | 172.22 | -2.936% | 1,520,639 | +66.084% |
| 2025-07-01 | 176.02 | 178.76 | 175.33 | 177.43 | +0.813% | 1,177,072 | +61.207% |
| 2025-06-30 | 171.95 | 176.26 | 171.55 | 176.00 | +1.365% | 1,727,897 | +62.517% |
| 2025-06-27 | 172.71 | 176.49 | 172.50 | 173.63 | +0.620% | 1,548,713 | +64.735% |
| 2025-06-26 | 171.20 | 177.31 | 171.08 | 172.56 | +2.100% | 1,505,156 | +65.757% |
| 2025-06-25 | 170.79 | 171.65 | 167.73 | 169.01 | -1.463% | 1,525,514 | +69.239% |
| 2025-06-24 | 170.24 | 171.85 | 168.34 | 171.52 | +1.419% | 1,174,743 | +66.762% |
| 2025-06-23 | 167.91 | 169.39 | 164.75 | 169.12 | +0.661% | 1,204,867 | +69.128% |
| 2025-06-20 | 167.80 | 169.95 | 166.13 | 168.01 | +0.257% | 4,238,389 | +70.246% |
| 2025-06-18 | 167.70 | 170.27 | 166.82 | 167.58 | +0.072% | 1,887,935 | +70.683% |
| 2025-06-17 | 162.00 | 168.63 | 159.99 | 167.46 | +1.961% | 1,796,283 | +70.805% |
| 2025-06-16 | 165.27 | 166.25 | 154.33 | 164.24 | -0.079% | 3,836,790 | +74.154% |
| 2025-06-13 | 163.49 | 168.26 | 162.45 | 164.37 | -0.707% | 1,842,987 | +74.016% |
| 2025-06-12 | 161.22 | 166.28 | 159.51 | 165.54 | +2.559% | 1,945,798 | +72.786% |
| 2025-06-11 | 153.12 | 162.44 | 152.55 | 161.41 | +3.098% | 2,557,759 | +77.207% |
| 2025-06-10 | 163.00 | 163.50 | 155.58 | 156.56 | -5.795% | 2,670,244 | +82.697% |
| 2025-06-09 | 171.07 | 171.46 | 159.22 | 166.19 | -3.074% | 1,749,874 | +72.110% |
| 2025-06-06 | 170.00 | 172.50 | 169.44 | 171.46 | -0.221% | 1,351,096 | +66.820% |
| 2025-06-05 | 170.27 | 173.56 | 169.76 | 171.84 | +1.148% | 1,277,615 | +66.451% |
| 2025-06-04 | 172.89 | 173.15 | 169.79 | 169.89 | -1.135% | 1,342,775 | +68.362% |
| 2025-06-03 | 171.63 | 174.14 | 170.61 | 171.84 | +1.011% | 1,201,534 | +66.451% |
| 2025-06-02 | 169.13 | 170.50 | 167.28 | 170.12 | +0.800% | 1,989,401 | +68.134% |
| 2025-05-30 | 165.41 | 170.37 | 163.87 | 168.77 | +1.510% | 2,250,201 | +69.479% |
| 2025-05-29 | 167.54 | 170.42 | 165.98 | 166.26 | +0.966% | 1,426,654 | +72.038% |
| 2025-05-28 | 164.08 | 167.23 | 163.62 | 164.67 | 0.000% | 1,241,927 | +73.699% |