Dark

THC
Tenet Healthcare Corporation New
stock NYSE

Market Open

Jun 30, 2026 1:12:13 PM EDT

186.35USD-0.441%(-0.82)497,900

176.22Bid 194.27Ask 18.05Spread

Pre-market

Jun 29, 2026 8:55:30 AM EDT

188.00USD+0.443%(+0.83)0

After-hours

Jun 29, 2026 4:10:30 PM EDT

187.17USD+0.027%(+0.05)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	186.0100	187.5500	183.7800	186.3500	-0.438%	497,900	0.000%
2026-06-29	188.0700	188.6400	185.0300	187.1700	-0.968%	1,119,124	-0.438%
2026-06-26	184.3900	189.0000	181.4000	189.0000	+2.751%	1,569,330	-1.402%
2026-06-25	184.2300	186.5200	182.8000	183.9400	+0.536%	682,852	+1.310%
2026-06-24	180.0800	185.2500	178.2600	182.9600	+1.150%	1,106,767	+1.853%
2026-06-23	178.9900	182.0000	177.6350	180.8800	+1.192%	831,544	+3.024%
2026-06-22	173.9200	178.9900	171.7500	178.7500	+3.581%	1,310,246	+4.252%
2026-06-18	179.5700	181.1123	171.4500	172.5700	-3.322%	2,603,892	+7.985%
2026-06-17	182.2500	184.8550	177.9750	178.5000	-2.757%	1,205,695	+4.398%
2026-06-16	180.5700	184.7900	180.1150	183.5600	+2.485%	1,427,133	+1.520%
2026-06-15	178.4000	179.9900	174.8900	179.1100	+2.548%	1,492,589	+4.042%
2026-06-12	173.6900	179.0200	172.8700	174.6600	+0.860%	1,326,250	+6.693%
2026-06-11	165.1900	175.7400	165.1900	173.1700	+5.098%	1,677,720	+7.611%
2026-06-10	164.0700	168.9000	161.7500	164.7700	-0.956%	906,697	+13.097%
2026-06-09	164.4000	167.6000	161.7900	166.3600	+2.055%	1,245,745	+12.016%
2026-06-08	161.5800	163.1000	157.5800	163.0100	+0.586%	1,582,848	+14.318%
2026-06-05	163.4400	166.0850	161.4600	162.0600	+0.428%	1,029,211	+14.988%
2026-06-04	166.6200	169.0900	157.7075	161.3700	-2.105%	1,812,708	+15.480%
2026-06-03	160.0000	166.3725	159.1100	164.8400	+0.758%	2,457,905	+13.049%
2026-06-02	170.3000	170.8500	162.5500	163.6000	-3.816%	1,437,342	+13.906%
2026-06-01	172.9600	175.0899	166.0000	170.0900	-2.983%	1,753,169	+9.560%
2026-05-29	171.1300	179.5600	171.1300	175.3200	+1.224%	1,420,927	+6.291%
2026-05-28	179.1900	180.3600	172.3900	173.2000	-4.341%	1,121,684	+7.592%
2026-05-27	177.3500	182.6900	176.5850	181.0600	+2.653%	1,507,782	+2.922%
2026-05-26	171.9100	179.0100	171.5900	176.3800	+1.496%	1,217,901	+5.653%
2026-05-22	178.0800	182.0050	173.7500	173.7800	-2.371%	1,006,005	+7.233%
2026-05-21	182.9300	184.0900	177.7500	178.0000	-5.021%	1,479,845	+4.691%
2026-05-20	190.7900	191.6500	183.7700	187.4100	-2.085%	1,800,257	-0.566%
2026-05-19	190.9900	193.4700	182.0000	191.4000	-0.546%	2,182,721	-2.638%
2026-05-18	196.8900	199.0800	192.3300	192.4500	-2.141%	1,102,437	-3.170%
2026-05-15	198.8900	200.6600	194.8000	196.6600	-0.952%	1,657,788	-5.243%
2026-05-14	197.0600	200.8900	195.8800	198.5500	+1.373%	1,515,027	-6.145%
2026-05-13	195.2300	199.2000	194.1200	195.8600	-0.010%	1,120,294	-4.856%
2026-05-12	191.6800	197.9300	189.2500	195.8800	+2.191%	1,290,232	-4.865%
2026-05-11	190.3000	192.0400	187.3400	191.6800	+0.683%	962,133	-2.781%
2026-05-08	196.1100	198.4300	188.8800	190.3800	-1.932%	1,240,931	-2.117%
2026-05-07	194.7100	197.8450	191.0600	194.1300	-0.195%	1,485,927	-4.008%
2026-05-06	188.3200	196.5500	187.4450	194.5100	+4.066%	2,047,732	-4.195%
2026-05-05	184.6700	188.6800	181.8600	186.9100	+0.842%	1,776,466	-0.300%
2026-05-04	180.9300	186.5900	177.4100	185.3500	+1.135%	1,537,854	+0.540%
2026-05-01	179.1100	188.0200	178.5300	183.2700	+3.472%	3,327,802	+1.681%
2026-04-30	183.6100	183.7300	168.1100	177.1200	-1.655%	3,312,036	+5.211%
2026-04-29	175.9300	181.5200	175.9300	180.1000	+1.465%	2,107,938	+3.470%
2026-04-28	187.1800	188.0400	177.2000	177.5000	-4.328%	1,163,403	+4.986%
2026-04-27	181.3700	186.3125	180.7900	185.5300	+2.610%	1,536,476	+0.442%
2026-04-24	179.0100	181.6400	170.6852	180.8100	-3.993%	2,653,766	+3.064%
2026-04-23	190.9200	192.7000	186.2600	188.3300	-1.511%	948,830	-1.051%
2026-04-22	185.7600	191.3700	184.5300	191.2200	+3.100%	1,253,261	-2.547%
2026-04-21	192.1000	192.7500	185.2900	185.4700	-3.027%	2,093,565	+0.474%
2026-04-20	196.0000	197.0100	190.5950	191.2600	-2.736%	1,345,376	-2.567%
2026-04-17	193.5400	200.4300	193.1750	196.6400	+2.417%	992,347	-5.233%
2026-04-16	195.4700	199.0700	191.4800	192.0000	-0.806%	719,876	-2.943%
2026-04-15	198.3200	200.8600	191.6050	193.5600	-1.546%	1,258,875	-3.725%
2026-04-14	192.7300	200.0600	191.1350	196.6000	+1.871%	983,722	-5.214%
2026-04-13	194.6550	196.5500	187.8100	192.9900	-1.152%	1,356,649	-3.441%
2026-04-10	201.6700	203.8000	193.4000	195.2400	-3.284%	1,460,854	-4.553%
2026-04-09	198.7700	205.6100	198.6700	201.8700	+1.269%	763,737	-7.688%
2026-04-08	204.5000	206.4750	199.3300	199.3400	+2.436%	1,699,771	-6.517%
2026-04-07	189.2600	196.7900	189.2600	194.6000	+2.270%	1,124,615	-4.239%
2026-04-06	186.9400	190.3200	185.5100	190.2800	+1.121%	1,235,293	-2.065%
2026-04-02	185.5400	189.5850	183.1453	188.1700	-1.104%	618,769	-0.967%
2026-04-01	189.6500	192.7500	188.9150	190.2700	+0.827%	818,176	-2.060%
2026-03-31	189.1300	192.4100	182.0000	188.7100	+0.378%	1,493,427	-1.251%
2026-03-30	193.5000	193.5000	187.6400	188.0000	-2.012%	955,333	-0.878%
2026-03-27	195.3300	196.9950	190.8500	191.8600	-1.842%	603,532	-2.872%
2026-03-26	197.9200	202.1000	195.0650	195.4600	-2.290%	589,452	-4.661%
2026-03-25	200.0700	202.7100	196.6650	200.0400	+0.205%	482,296	-6.844%
2026-03-24	202.1900	203.4400	194.4300	199.6300	-1.858%	1,063,743	-6.652%
2026-03-23	204.7100	207.2300	202.2601	203.4100	+1.527%	1,077,256	-8.387%
2026-03-20	203.5000	204.9275	198.8900	200.3500	-2.321%	1,961,159	-6.988%
2026-03-19	202.9400	206.5350	197.7900	205.1100	+0.935%	1,083,101	-9.146%
2026-03-18	211.6400	214.2800	199.9900	203.2100	-3.983%	1,234,701	-8.297%
2026-03-17	220.5100	222.1000	206.4100	211.6400	-3.493%	1,170,836	-11.950%
2026-03-16	229.2100	229.2100	219.1200	219.3000	-3.659%	873,735	-15.025%
2026-03-13	226.5700	228.3000	215.9700	227.6300	+1.290%	1,263,684	-18.135%
2026-03-12	233.0900	239.3000	224.2350	224.7300	-4.199%	1,091,677	-17.078%
2026-03-11	237.0000	239.6500	233.0000	234.5800	-1.196%	1,012,211	-20.560%
2026-03-10	240.3000	243.5400	237.0100	237.4200	-1.318%	1,001,340	-21.510%
2026-03-09	234.9800	241.5100	230.4200	240.5900	+1.536%	1,095,440	-22.545%
2026-03-06	238.6900	239.9300	233.0000	236.9500	-1.843%	811,766	-21.355%
2026-03-05	241.2700	247.2100	236.7400	241.4000	-1.389%	949,038	-22.804%
2026-03-04	242.5000	245.9800	237.8404	244.8000	+0.791%	1,136,077	-23.877%
2026-03-03	232.2500	243.7200	228.4800	242.8800	+3.300%	1,247,112	-23.275%
2026-03-02	237.0000	238.7500	229.9100	235.1200	-1.784%	735,248	-20.743%
2026-02-27	237.8700	240.1300	235.3900	239.3900	-0.117%	610,667	-22.156%
2026-02-26	237.3200	240.5900	233.1600	239.6700	+1.110%	1,193,064	-22.247%
2026-02-25	238.5000	240.8300	235.6000	237.0400	-0.227%	730,036	-21.385%
2026-02-24	235.0000	237.6700	231.2601	237.5800	+1.630%	802,681	-21.563%
2026-02-23	228.7000	234.2900	226.9000	233.7700	+1.683%	789,239	-20.285%
2026-02-20	227.6600	230.1500	226.0600	229.9000	+0.798%	1,014,668	-18.943%
2026-02-19	230.6900	231.9000	227.0100	228.0800	-1.584%	984,850	-18.296%
2026-02-18	234.6000	234.6000	229.0200	231.7500	-1.067%	781,500	-19.590%
2026-02-17	233.0400	235.0200	227.3400	234.2500	+1.363%	1,244,159	-20.448%
2026-02-13	231.1600	235.5000	227.4765	231.1000	-0.499%	1,205,046	-19.364%
2026-02-12	226.3500	235.7700	223.8000	232.2600	+2.611%	2,464,472	-19.767%
2026-02-11	188.3500	229.0000	186.5000	226.3500	+17.255%	3,392,887	-17.672%
2026-02-10	194.2100	194.2100	188.7900	193.0400	+0.041%	1,425,485	-3.466%
2026-02-09	199.9200	201.9100	192.3000	192.9600	-4.176%	1,320,324	-3.426%
2026-02-06	198.4500	204.3800	197.4800	201.3700	+2.756%	1,305,354	-7.459%
2026-02-05	191.8500	196.9600	190.5050	195.9700	+2.785%	1,114,522	-4.909%
2026-02-04	192.6600	195.0700	190.2500	190.6600	-1.136%	856,877	-2.261%
2026-02-03	193.6800	195.7700	191.8550	192.8500	+2.563%	1,427,182	-3.370%
2026-02-02	189.7300	195.1700	187.7085	188.0300	-0.660%	1,154,993	-0.893%
2026-01-30	188.9500	191.4100	186.9100	189.2800	-0.111%	631,405	-1.548%
2026-01-29	189.2500	190.5200	186.7350	189.4900	-0.047%	748,414	-1.657%
2026-01-28	187.1200	192.5900	186.1800	189.5800	+0.227%	1,031,069	-1.704%
2026-01-27	196.1800	201.2800	188.9500	189.1500	-0.405%	1,092,567	-1.480%
2026-01-26	189.1000	192.0100	188.4600	189.9200	+0.604%	1,014,583	-1.880%
2026-01-23	188.1200	190.0000	185.0001	188.7800	-0.354%	658,186	-1.287%
2026-01-22	190.5200	192.8185	187.3100	189.4500	-0.723%	837,838	-1.636%
2026-01-21	194.4700	197.6600	189.6600	190.8300	-1.257%	1,074,278	-2.348%
2026-01-20	194.2300	197.1950	192.1200	193.2600	-1.769%	693,476	-3.575%
2026-01-16	200.1600	201.1500	195.0000	196.7400	-2.275%	697,486	-5.281%
2026-01-15	196.2700	202.7050	194.3950	201.3200	+3.141%	788,144	-7.436%
2026-01-14	198.3200	199.0500	194.0400	195.1900	-2.008%	820,564	-4.529%
2026-01-13	199.6100	200.1550	194.8900	199.1900	-0.210%	435,256	-6.446%
2026-01-12	199.0000	200.0700	194.5000	199.6100	-0.790%	1,113,978	-6.643%
2026-01-09	204.6700	205.8300	200.2500	201.2000	-1.057%	439,052	-7.381%
2026-01-08	202.4100	204.5400	200.8600	203.3500	+0.668%	505,426	-8.360%
2026-01-07	207.0500	207.8700	200.7900	202.0000	-2.997%	1,132,281	-7.748%
2026-01-06	205.9000	211.0000	205.9000	208.2400	+0.594%	694,093	-10.512%
2026-01-05	198.8800	208.2900	198.8800	207.0100	+3.790%	1,358,173	-9.980%
2026-01-02	198.8700	200.5600	195.2700	199.4500	+0.367%	985,349	-6.568%
2025-12-31	200.6500	201.1200	198.2200	198.7200	-1.282%	661,289	-6.225%
2025-12-30	201.2100	202.3900	199.4500	201.3000	+0.080%	669,184	-7.427%
2025-12-29	200.7000	201.7900	198.4400	201.1400	+0.269%	614,637	-7.353%
2025-12-26	198.6600	201.3899	197.0100	200.6000	+1.431%	567,159	-7.104%
2025-12-24	199.8500	199.8500	196.6800	197.7700	-0.498%	296,131	-5.774%
2025-12-23	198.8700	199.5900	197.1650	198.7600	-0.555%	666,444	-6.244%
2025-12-22	196.2700	200.3300	195.7000	199.8700	+1.803%	820,448	-6.764%
2025-12-19	194.3600	197.1550	193.6200	196.3300	+1.008%	1,555,160	-5.083%
2025-12-18	196.5900	198.9800	193.2500	194.3700	-0.333%	635,422	-4.126%
2025-12-17	195.6900	197.1600	193.4400	195.0200	-0.945%	927,523	-4.446%
2025-12-16	196.5900	198.5400	194.2600	196.8800	-0.223%	680,797	-5.348%
2025-12-15	199.1300	199.1300	195.7000	197.3200	-1.043%	835,902	-5.559%
2025-12-12	197.6000	200.7600	196.6200	199.4000	+0.855%	770,946	-6.545%
2025-12-11	197.7700	200.1150	196.6300	197.7100	+0.122%	829,060	-5.746%
2025-12-10	202.6600	203.3850	194.5400	197.4700	-2.243%	1,424,085	-5.631%
2025-12-09	206.3200	209.3800	200.8400	202.0000	-2.089%	1,002,392	-7.748%
2025-12-08	210.5100	212.0400	205.5150	206.3100	-1.757%	712,882	-9.675%
2025-12-05	213.1600	213.8500	209.7500	210.0000	-1.009%	571,744	-11.262%
2025-12-04	210.2500	215.4690	209.0600	212.1400	+0.379%	834,601	-12.157%
2025-12-03	215.6750	217.7099	209.5200	211.3400	-1.629%	968,094	-11.825%
2025-12-02	222.0000	222.8150	214.4800	214.8400	-0.135%	806,552	-13.261%
2025-12-01	215.7200	218.8700	212.8550	215.1300	-0.789%	968,664	-13.378%
2025-11-28	217.5000	218.5890	215.8000	216.8400	-0.267%	189,638	-14.061%
2025-11-26	219.8000	221.0000	217.0400	217.4200	-0.476%	856,602	-14.290%
2025-11-25	214.8700	220.3100	214.8200	218.4600	+1.789%	1,571,359	-14.698%
2025-11-24	202.3500	215.9300	200.8341	214.6200	+11.805%	3,398,159	-13.172%
2025-11-21	188.7800	194.7200	187.5200	191.9600	+2.828%	1,112,201	-2.922%
2025-11-20	194.9700	195.9970	186.2100	186.6800	-3.897%	847,344	-0.177%
2025-11-19	192.6200	194.7300	190.1600	194.2500	+0.648%	1,294,286	-4.067%
2025-11-18	191.4600	193.7400	190.9600	193.0000	+0.312%	893,828	-3.446%
2025-11-17	193.0000	194.9200	191.1000	192.4000	-0.264%	1,115,795	-3.144%
2025-11-14	196.1800	196.7050	191.8800	192.9100	-1.907%	936,664	-3.401%
2025-11-13	199.0200	200.1700	195.2900	196.6600	-1.665%	516,371	-5.243%
2025-11-12	198.1200	202.4390	197.3500	199.9900	+0.842%	602,344	-6.820%
2025-11-11	195.5400	202.2600	192.9900	198.3200	+1.870%	1,109,124	-6.036%
2025-11-10	192.0000	198.1400	189.5750	194.6800	-5.154%	1,138,719	-4.279%
2025-11-07	203.5500	206.2400	201.8900	205.2600	+0.524%	508,223	-9.213%
2025-11-06	208.9500	210.3400	203.7185	204.1900	-2.123%	693,948	-8.737%
2025-11-05	206.4900	209.1650	203.9400	208.6200	+0.428%	981,993	-10.675%
2025-11-04	199.9800	209.6400	199.1200	207.7300	+3.148%	1,173,761	-10.292%
2025-11-03	205.7800	205.7800	198.3300	201.3900	-2.470%	1,234,320	-7.468%
2025-10-31	207.7800	210.4700	205.6500	206.4900	-1.021%	1,127,483	-9.753%
2025-10-30	208.0400	214.4000	207.4600	208.6200	-0.249%	1,236,784	-10.675%
2025-10-29	205.3400	212.2200	203.5400	209.1400	+2.209%	1,422,483	-10.897%
2025-10-28	209.9300	213.9800	198.4500	204.6200	-5.343%	1,765,797	-8.929%
2025-10-27	210.3900	217.1600	210.3900	216.1700	+2.752%	1,813,320	-13.795%
2025-10-24	209.5100	217.4250	203.1500	210.3800	+1.677%	1,771,985	-11.422%
2025-10-23	204.2700	208.2500	204.1400	206.9100	+0.873%	1,217,774	-9.937%
2025-10-22	203.4200	206.1000	202.8600	205.1200	+1.369%	991,165	-9.151%
2025-10-21	202.6400	203.2900	200.8800	202.3500	+0.119%	770,835	-7.907%
2025-10-20	201.3100	202.8250	200.3850	202.1100	+1.055%	695,475	-7.798%
2025-10-17	199.1300	200.1200	196.2000	200.0000	+0.437%	760,974	-6.825%
2025-10-16	199.2600	200.6500	197.2000	199.1300	-0.050%	733,863	-6.418%
2025-10-15	196.9900	200.2600	195.9400	199.2300	+1.477%	1,122,896	-6.465%
2025-10-14	191.0100	196.6000	190.4800	196.3300	+3.332%	1,183,632	-5.083%
2025-10-13	191.4300	191.6800	187.6700	190.0000	+0.222%	686,466	-1.921%
2025-10-10	195.1900	195.4600	189.1300	189.5800	-2.705%	869,667	-1.704%
2025-10-09	201.0500	202.0000	193.9100	194.8500	-2.808%	1,374,556	-4.362%
2025-10-08	204.6900	205.9600	200.1700	200.4800	-2.124%	832,025	-7.048%
2025-10-07	201.1200	207.1400	199.3044	204.8300	+2.538%	690,597	-9.022%
2025-10-06	202.7800	204.5900	199.6400	199.7600	-1.596%	640,742	-6.713%
2025-10-03	203.5200	205.9900	202.0100	203.0000	-0.187%	868,084	-8.202%
2025-10-02	201.6400	203.8200	200.3737	203.3800	+1.013%	521,131	-8.373%
2025-10-01	202.2500	202.6000	197.5800	201.3400	-0.837%	999,237	-7.445%
2025-09-30	201.7200	204.4900	201.7150	203.0400	+0.915%	997,198	-8.220%
2025-09-29	201.9000	202.7100	199.4900	201.2000	-0.396%	1,006,433	-7.381%
2025-09-26	197.7000	202.1500	197.5550	202.0000	+2.684%	975,999	-7.748%
2025-09-25	196.2100	197.3000	193.1300	196.7200	+0.046%	647,537	-5.271%
2025-09-24	193.0000	197.9000	191.3400	196.6300	+1.839%	936,663	-5.228%
2025-09-23	194.4800	198.6050	192.5400	193.0800	-0.505%	816,818	-3.486%
2025-09-22	190.1400	196.0700	189.9050	194.0600	+2.062%	825,149	-3.973%
2025-09-19	189.9200	191.1400	188.2500	190.1400	-0.079%	3,491,692	-1.993%
2025-09-18	185.0000	191.0375	183.3500	190.2900	+3.717%	1,174,670	-2.071%
2025-09-17	183.4200	186.7400	182.5200	183.4700	+0.356%	845,396	+1.570%
2025-09-16	188.0200	188.0200	180.7800	182.8200	-2.104%	1,312,828	+1.931%
2025-09-15	192.2900	193.0644	186.3850	186.7500	-3.148%	1,740,965	-0.214%
2025-09-12	192.0200	193.4200	191.3650	192.8200	-0.290%	889,224	-3.355%
2025-09-11	192.0000	194.7450	191.3400	193.3800	+0.834%	1,845,304	-3.635%
2025-09-10	198.0800	199.9900	187.6700	191.7800	-2.347%	2,087,006	-2.831%
2025-09-09	192.0900	196.6150	185.0000	196.3900	+2.037%	1,330,288	-5.112%
2025-09-08	195.5900	196.2500	190.0836	192.4700	-1.891%	1,014,358	-3.180%
2025-09-05	193.5300	196.7300	192.9800	196.1800	+1.901%	924,023	-5.011%
2025-09-04	188.1600	193.4600	187.4950	192.5200	+3.001%	1,237,932	-3.205%
2025-09-03	184.7400	187.0300	183.1000	186.9100	+0.842%	664,990	-0.300%
2025-09-02	183.5800	186.0500	183.0700	185.3500	+0.553%	960,767	+0.540%
2025-08-29	184.1700	184.6800	181.6000	184.3300	-0.108%	918,324	+1.096%
2025-08-28	182.0900	185.0000	181.0400	184.5300	+1.418%	978,425	+0.986%
2025-08-27	180.2200	183.1000	180.2200	181.9500	+1.061%	961,358	+2.418%
2025-08-26	179.7100	181.3500	179.5100	180.0400	-0.105%	720,641	+3.505%
2025-08-25	179.9200	181.8950	179.0250	180.2300	+0.407%	1,157,755	+3.396%
2025-08-22	177.9800	181.0850	177.5800	179.5000	+1.189%	924,177	+3.816%
2025-08-21	182.4300	182.7200	177.3600	177.3900	-2.501%	848,412	+5.051%
2025-08-20	178.8200	182.9000	178.2800	181.9400	+2.196%	1,429,838	+2.424%
2025-08-19	172.2500	178.7800	172.0300	178.0300	+3.911%	1,183,731	+4.673%
2025-08-18	172.0000	172.7500	170.9500	171.3300	-0.401%	882,539	+8.767%
2025-08-15	172.3600	173.2150	167.8600	172.0200	-0.197%	1,092,473	+8.330%
2025-08-14	171.1400	173.6000	170.4300	172.3600	+0.285%	797,049	+8.117%
2025-08-13	171.5000	173.3600	170.6000	171.8700	+0.815%	1,056,101	+8.425%
2025-08-12	166.6800	171.0100	165.8200	170.4800	+2.311%	807,179	+9.309%
2025-08-11	166.3700	167.7700	165.1600	166.6300	+0.634%	852,979	+11.835%
2025-08-08	163.5900	165.8400	162.7050	165.5800	+1.322%	734,147	+12.544%
2025-08-07	160.1900	163.7100	159.4705	163.4200	+2.612%	830,820	+14.031%
2025-08-06	161.1600	161.6500	158.7600	159.2600	-0.643%	907,060	+17.010%
2025-08-05	161.7500	162.4200	160.0600	160.2900	-0.484%	665,903	+16.258%
2025-08-04	158.7000	162.2100	156.7150	161.0700	+1.885%	757,748	+15.695%
2025-08-01	160.7400	161.5350	157.8750	158.0900	-1.978%	1,057,703	+17.876%
2025-07-31	160.4700	163.8000	158.3750	161.2800	+0.242%	1,398,640	+15.544%
2025-07-30	156.1000	161.1800	155.0195	160.8900	+3.095%	1,601,989	+15.824%
2025-07-29	156.8500	159.1300	155.5800	156.0600	-0.294%	1,222,800	+19.409%
2025-07-28	151.6300	157.0000	151.0000	156.5200	+2.287%	2,664,662	+19.058%
2025-07-25	149.0000	153.1450	146.6000	153.0200	+3.127%	1,982,394	+21.781%
2025-07-24	157.9400	158.1400	147.5200	148.3800	-6.273%	2,500,486	+25.590%
2025-07-23	157.7700	159.7900	156.6900	158.3100	+1.500%	2,928,045	+17.712%
2025-07-22	183.4000	185.2500	154.1749	155.9700	-10.696%	6,152,157	+19.478%
2025-07-21	175.0600	177.4500	172.7750	174.6500	-0.234%	2,589,720	+6.699%
2025-07-18	175.1400	177.2100	174.6700	175.0600	-0.046%	1,855,884	+6.449%
2025-07-17	173.2300	175.9400	172.8000	175.1400	+1.009%	913,642	+6.401%
2025-07-16	171.1300	173.6900	166.9800	173.3900	+0.353%	1,387,273	+7.474%
2025-07-15	177.7400	179.9100	172.0800	172.7800	-2.791%	1,120,152	+7.854%
2025-07-14	175.7500	177.8300	175.0450	177.7400	+1.132%	854,215	+4.844%
2025-07-11	172.2500	175.9600	171.5300	175.7500	+1.204%	946,825	+6.031%
2025-07-10	171.0000	175.0800	169.0300	173.6600	+1.319%	850,708	+7.307%
2025-07-09	173.8800	174.0400	170.3100	171.4000	-0.574%	822,430	+8.722%
2025-07-08	172.1200	173.9000	172.1200	172.3900	-0.404%	891,880	+8.098%
2025-07-07	171.9500	174.0300	170.8000	173.0900	+0.927%	1,070,543	+7.661%
2025-07-03	173.7000	173.7000	169.2700	171.5000	-0.418%	977,101	+8.659%
2025-07-02	176.5500	177.0500	171.1900	172.2200	-2.936%	1,520,639	+8.205%
2025-07-01	176.0200	178.7600	175.3300	177.4300	+0.813%	1,177,072	+5.027%
2025-06-30	171.9500	176.2600	171.5500	176.0000	+1.365%	1,727,897	+5.881%
2025-06-27	172.7100	176.4900	172.5000	173.6300	+0.620%	1,548,713	+7.326%
2025-06-26	171.2000	177.3150	171.0800	172.5600	+2.100%	1,505,156	+7.991%
2025-06-25	170.7900	171.6500	167.7300	169.0100	-1.463%	1,525,514	+10.260%
2025-06-24	170.2400	171.8500	168.3450	171.5200	+1.419%	1,174,743	+8.646%
2025-06-23	167.9100	169.3900	164.7500	169.1200	+0.661%	1,204,867	+10.188%
2025-06-20	167.8000	169.9500	166.1300	168.0100	+0.257%	4,238,389	+10.916%
2025-06-18	167.7000	170.2700	166.8200	167.5800	+0.072%	1,887,935	+11.201%
2025-06-17	162.0000	168.6300	159.9900	167.4600	+1.961%	1,796,283	+11.280%
2025-06-16	165.2700	166.2500	154.3300	164.2400	-0.079%	3,836,790	+13.462%
2025-06-13	163.4900	168.2600	162.4475	164.3700	-0.707%	1,842,987	+13.372%
2025-06-12	161.2200	166.2800	159.5100	165.5400	+2.559%	1,945,798	+12.571%
2025-06-11	153.1150	162.4450	152.5500	161.4100	+3.098%	2,557,759	+15.451%
2025-06-10	163.0000	163.5000	155.5800	156.5600	-5.795%	2,670,244	+19.028%
2025-06-09	171.0700	171.4600	159.2200	166.1900	-3.074%	1,749,874	+12.131%
2025-06-06	170.0000	172.5050	169.4400	171.4600	-0.221%	1,351,096	+8.684%
2025-06-05	170.2700	173.5600	169.7600	171.8400	+1.148%	1,277,615	+8.444%
2025-06-04	172.8900	173.1500	169.7900	169.8900	-1.135%	1,342,775	+9.689%
2025-06-03	171.6300	174.1407	170.6080	171.8400	+1.011%	1,201,534	+8.444%
2025-06-02	169.1300	170.4966	167.2800	170.1200	+0.800%	1,989,401	+9.540%
2025-05-30	165.4100	170.3650	163.8700	168.7700	+1.510%	2,250,201	+10.417%
2025-05-29	167.5400	170.4200	165.9800	166.2600	+0.966%	1,426,654	+12.083%
2025-05-28	164.0800	167.2300	163.6200	164.6700	-0.260%	1,241,927	+13.166%
2025-05-27	165.7200	166.2238	163.7250	165.1000	+1.301%	819,445	+12.871%
2025-05-23	159.3500	163.7150	158.4440	162.9800	+1.023%	1,248,741	+14.339%
2025-05-22	161.2200	163.7600	160.2650	161.3300	-0.921%	858,088	+15.509%
2025-05-21	166.0000	167.5100	162.1100	162.8300	-3.457%	1,021,251	+14.445%
2025-05-20	166.9300	169.2400	166.2250	168.6600	+0.825%	995,340	+10.489%
2025-05-19	163.7400	167.6300	163.5500	167.2800	+1.094%	1,795,342	+11.400%
2025-05-16	164.0300	166.1500	161.3506	165.4700	+0.878%	1,767,519	+12.619%
2025-05-15	159.2000	164.1800	157.4000	164.0300	+2.795%	1,819,149	+13.607%
2025-05-14	157.3500	160.7800	156.6800	159.5700	+1.186%	1,920,598	+16.783%
2025-05-13	153.6900	159.0000	153.5150	157.7000	+2.025%	1,715,213	+18.167%
2025-05-12	153.5200	161.5500	151.3450	154.5700	+3.857%	1,705,177	+20.560%
2025-05-09	149.4200	151.4361	147.5100	148.8300	-0.154%	966,218	+25.210%
2025-05-08	152.3200	153.0000	148.8700	149.0600	-2.140%	850,539	+25.017%
2025-05-07	151.4800	153.0000	148.9150	152.3200	+0.555%	1,244,286	+22.341%
2025-05-06	148.4800	152.0800	146.3100	151.4800	+1.644%	1,548,288	+23.020%
2025-05-05	147.8000	151.4850	147.5200	149.0300	+0.676%	1,251,012	+25.042%
2025-05-02	145.5000	149.5800	145.2700	148.0300	+1.886%	1,467,134	+25.887%
2025-05-01	143.2600	147.4100	140.2757	145.2900	+1.637%	2,170,295	+28.261%
2025-04-30	137.1200	143.6300	134.5600	142.9500	+3.325%	2,333,229	+30.360%
2025-04-29	128.0000	140.1900	126.7500	138.3500	+11.654%	3,455,519	+34.695%
2025-04-28	122.8300	124.3400	121.8300	123.9100	+1.482%	1,912,340	+50.391%
2025-04-25	126.5600	126.5600	120.7400	122.1000	-1.722%	1,181,755	+52.621%
2025-04-24	121.9300	125.2100	120.9400	124.2400	+2.635%	1,078,603	+49.992%
2025-04-23	119.2000	123.6500	118.9600	121.0500	+5.555%	1,741,253	+53.945%
2025-04-22	111.7500	114.7600	111.1500	114.6800	+3.867%	1,506,478	+62.496%
2025-04-21	121.4000	121.4000	109.8239	110.4100	-9.359%	2,242,811	+68.780%
2025-04-17	124.4500	124.6200	120.8600	121.8100	+1.137%	969,103	+52.984%
2025-04-16	120.8400	123.3800	119.3500	120.4400	-0.389%	1,106,685	+54.724%
2025-04-15	121.9800	123.6450	120.3200	120.9100	-3.202%	1,114,094	+54.123%
2025-04-14	126.8800	126.8800	121.7000	124.9100	+0.905%	1,363,485	+49.187%
2025-04-11	127.5200	128.7229	121.1100	123.7900	-2.925%	1,565,979	+50.537%
2025-04-10	129.3500	130.2450	123.6500	127.5200	-2.708%	1,160,284	+46.134%
2025-04-09	118.5100	133.0300	117.5500	131.0700	+9.673%	2,466,526	+42.176%
2025-04-08	125.0000	127.6375	117.9650	119.5100	-0.175%	1,713,498	+55.928%
2025-04-07	116.5900	124.8000	113.4350	119.7200	-0.523%	2,542,055	+55.655%
2025-04-04	128.3300	129.0399	119.6600	120.3500	-9.416%	2,875,572	+54.840%
2025-04-03	134.0000	135.8050	131.0500	132.8600	-3.149%	1,335,352	+40.260%
2025-04-02	131.7500	137.5000	131.2200	137.1800	+2.834%	1,008,729	+35.843%
2025-04-01	135.6100	135.9600	132.8500	133.4000	-0.818%	1,115,870	+39.693%
2025-03-31	131.0200	135.7600	131.0100	134.5000	+1.021%	1,119,058	+38.550%
2025-03-28	133.8600	135.8100	131.3900	133.1400	-0.967%	864,472	+39.965%
2025-03-27	133.0400	136.0000	132.4650	134.4400	+1.052%	1,368,446	+38.612%
2025-03-26	132.0600	133.7600	128.8701	133.0400	+1.728%	1,951,805	+40.071%
2025-03-25	132.8100	137.8600	129.5800	130.7800	+0.996%	1,647,391	+42.491%
2025-03-24	125.2300	130.1200	124.6000	129.4900	+5.106%	1,511,509	+43.911%
2025-03-21	124.4000	125.5100	121.3250	123.2000	-2.485%	6,430,900	+51.258%
2025-03-20	127.0600	128.5427	126.0250	126.3400	-1.104%	945,248	+47.499%
2025-03-19	125.3400	127.8742	125.0400	127.7500	+1.931%	813,626	+45.871%
2025-03-18	127.5800	128.9750	124.4200	125.3300	-2.086%	966,023	+48.687%
2025-03-17	122.3300	129.2200	121.9750	128.0000	+4.345%	1,628,624	+45.586%
2025-03-14	120.7700	123.1400	119.4200	122.6700	+2.644%	1,116,136	+51.912%
2025-03-13	121.6300	121.9000	117.2500	119.5100	-1.394%	1,816,410	+55.928%
2025-03-12	127.5200	129.2500	120.7700	121.2000	-4.129%	1,758,733	+53.754%
2025-03-11	125.8000	127.3200	123.8600	126.4200	+0.214%	1,053,186	+47.405%
2025-03-10	126.5400	128.8400	124.5000	126.1500	-1.051%	1,493,608	+47.721%
2025-03-07	125.0600	128.2600	123.1500	127.4900	+1.634%	1,305,449	+46.168%
2025-03-06	124.4800	126.6700	123.6800	125.4400	-0.460%	1,524,431	+48.557%
2025-03-05	121.4500	126.5000	121.4500	126.0200	+2.731%	1,328,707	+47.873%
2025-03-04	122.7500	125.0500	120.5000	122.6700	-1.517%	1,860,666	+51.912%
2025-03-03	127.6900	128.0800	123.9800	124.5600	-1.604%	1,635,163	+49.607%
2025-02-28	122.9500	126.6500	117.0000	126.5900	-2.981%	3,553,324	+47.208%
2025-02-27	134.1600	137.3741	129.9800	130.4800	-0.964%	1,255,147	+42.819%
2025-02-26	136.0800	136.4350	128.7500	131.7500	-2.096%	1,702,127	+41.442%
2025-02-25	131.6600	135.0500	130.4100	134.5700	+2.288%	1,342,144	+38.478%
2025-02-24	130.8300	133.0000	129.9500	131.5600	+1.512%	1,406,409	+41.646%
2025-02-21	136.3200	137.1450	129.5100	129.6000	-5.567%	1,660,562	+43.789%
2025-02-20	134.6600	138.1100	133.7465	137.2400	+1.172%	1,832,315	+35.784%
2025-02-19	132.6000	137.8600	131.7400	135.6500	+0.549%	2,339,516	+37.376%
2025-02-18	132.9900	138.1700	132.2143	134.9100	+1.200%	1,915,262	+38.129%
2025-02-14	134.0400	137.5700	132.5900	133.3100	-0.195%	1,981,239	+39.787%
2025-02-13	127.9900	134.4300	125.1500	133.5700	+5.848%	2,685,406	+39.515%
2025-02-12	134.0700	142.6900	124.2000	126.1900	-9.105%	4,549,961	+47.674%
2025-02-11	139.4500	140.9000	136.5300	138.8300	-0.445%	1,401,962	+34.229%
2025-02-10	140.9800	141.5000	134.4700	139.4500	-0.726%	1,129,361	+33.632%
2025-02-07	140.8000	141.4900	138.9400	140.4700	+0.479%	667,372	+32.662%
2025-02-06	144.8800	146.7400	138.5700	139.8000	-3.573%	1,215,521	+33.298%
2025-02-05	144.3800	145.5900	142.6600	144.9800	+0.884%	863,887	+28.535%
2025-02-04	143.1200	145.4150	142.5200	143.7100	-0.643%	850,657	+29.671%
2025-02-03	138.3900	146.9900	138.3900	144.6400	+2.662%	1,364,225	+28.837%
2025-01-31	143.0400	143.3850	140.0000	140.8900	-1.634%	816,708	+32.266%
2025-01-30	140.8200	144.6700	140.2100	143.2300	+2.770%	965,556	+30.105%
2025-01-29	140.1500	141.2100	137.5800	139.3700	-0.215%	859,659	+33.709%
2025-01-28	139.6100	143.6300	139.6000	139.6700	+0.562%	1,503,751	+33.422%
2025-01-27	134.9800	139.1000	134.0100	138.8900	+2.441%	774,270	+34.171%
2025-01-24	137.8200	138.5450	130.8700	135.5800	-1.960%	1,108,297	+37.447%
2025-01-23	134.8800	138.9800	134.8800	138.2900	+2.879%	1,289,909	+34.753%
2025-01-22	134.6600	136.0800	132.3000	134.4200	-0.007%	664,177	+38.633%
2025-01-21	131.6800	134.9100	131.1700	134.4300	+2.728%	952,409	+38.622%
2025-01-17	132.7900	133.2993	129.8700	130.8600	-1.439%	735,029	+42.404%
2025-01-16	130.0500	133.1900	129.5000	132.7700	+2.107%	715,325	+40.356%
2025-01-15	130.8200	131.1800	128.8450	130.0300	+1.880%	753,210	+43.313%
2025-01-14	128.9000	129.5000	125.2700	127.6300	-1.269%	637,953	+46.008%
2025-01-13	127.2100	129.3200	125.9200	129.2700	+1.016%	899,313	+44.156%
2025-01-10	128.5200	131.9700	126.3700	127.9700	-1.720%	1,057,484	+45.620%
2025-01-08	128.2700	130.9700	127.0000	130.2100	+1.095%	1,101,100	+43.115%
2025-01-07	126.9900	130.4100	126.0000	128.8000	+2.540%	1,135,039	+44.682%