Dark

UHS
Universal Health Services, Inc. Class B
stock NYSE

At Close

Aug 14, 2026 3:59:55 PM EDT

169.98USD-0.718%(-1.23)433,861

169.82Bid 172.00Ask 2.18Spread

Pre-market

0.00USD-100.000%(-171.21)0

After-hours

Aug 14, 2026 4:29:30 PM EDT

170.98USD+0.588%(+1.00)151

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	170.1000	171.4800	169.8600	169.9800	-0.718%	433,861	0.000%
2026-08-13	172.4100	173.7050	169.6100	171.2100	-0.719%	761,166	-0.718%
2026-08-12	166.1900	172.5100	164.8993	172.4500	+2.211%	551,289	-1.432%
2026-08-11	171.5300	174.9800	168.6900	168.7200	-2.327%	611,287	+0.747%
2026-08-10	172.9100	174.3800	171.2650	172.7400	-0.461%	730,361	-1.598%
2026-08-07	168.4800	173.6750	168.0000	173.5400	+2.251%	413,375	-2.051%
2026-08-06	173.3900	175.0000	168.5000	169.7200	-1.130%	632,893	+0.153%
2026-08-05	168.5000	173.0450	166.5000	171.6600	+2.258%	721,426	-0.979%
2026-08-04	167.1400	167.9800	163.2400	167.8700	-0.692%	733,737	+1.257%
2026-08-03	168.7500	176.0300	168.5900	169.0400	+0.356%	986,243	+0.556%
2026-07-31	161.8700	169.3100	160.9600	168.4400	+3.154%	1,345,001	+0.914%
2026-07-30	165.0000	165.7000	160.9600	163.2900	-2.896%	1,453,714	+4.097%
2026-07-29	165.5900	170.0000	163.7000	168.1600	+1.167%	1,390,848	+1.082%
2026-07-28	149.5400	166.9900	149.5400	166.2200	+4.337%	2,106,862	+2.262%
2026-07-27	157.0000	162.4050	157.0000	159.3100	+2.286%	1,657,529	+6.698%
2026-07-24	158.9800	162.7900	155.2000	155.7500	+2.962%	1,602,668	+9.136%
2026-07-23	148.2300	151.4000	147.0700	151.2700	+1.292%	885,867	+12.369%
2026-07-22	149.3200	151.8999	148.5500	149.3400	-0.380%	549,797	+13.821%
2026-07-21	150.5000	150.7350	148.5775	149.9100	-0.485%	543,983	+13.388%
2026-07-20	151.0000	151.3999	149.0350	150.6400	-0.344%	687,302	+12.839%
2026-07-17	153.0400	155.7200	151.0000	151.1600	-1.550%	524,643	+12.450%
2026-07-16	148.8700	155.1400	148.8700	153.5400	+3.729%	955,378	+10.707%
2026-07-15	143.9300	148.9000	143.6000	148.0200	+2.628%	795,285	+14.836%
2026-07-14	145.0000	147.9800	142.3800	144.2300	-5.590%	1,652,472	+17.853%
2026-07-13	155.9800	157.8100	152.6400	152.7700	-1.800%	607,353	+11.265%
2026-07-10	155.8000	156.3100	153.1100	155.5700	+0.238%	468,588	+9.263%
2026-07-09	155.3000	157.0299	153.5300	155.2000	-0.786%	647,168	+9.523%
2026-07-08	158.1000	158.1000	152.0300	156.4300	-2.995%	1,207,649	+8.662%
2026-07-07	160.8000	162.1300	159.9000	161.2600	+2.031%	639,257	+5.407%
2026-07-06	160.0000	160.8750	156.8200	158.0500	-0.177%	791,925	+7.548%
2026-07-02	152.5000	161.4700	151.6900	158.3300	+5.147%	1,311,186	+7.358%
2026-07-01	149.1600	151.6400	147.6900	150.5800	+1.271%	882,855	+12.884%
2026-06-30	145.2900	149.6100	145.1500	148.6900	+1.136%	936,922	+14.318%
2026-06-29	146.1700	148.0200	144.5400	147.0200	+0.913%	1,064,188	+15.617%
2026-06-26	145.3900	146.6577	144.6950	145.6900	+0.851%	918,524	+16.672%
2026-06-25	145.6100	146.6200	144.0850	144.4600	-0.653%	762,026	+17.666%
2026-06-24	146.3900	147.0000	144.3475	145.4100	-0.302%	812,242	+16.897%
2026-06-23	143.0550	147.6100	143.0550	145.8500	+2.250%	823,354	+16.544%
2026-06-22	141.1700	142.9000	140.8300	142.6400	+1.041%	669,447	+19.167%
2026-06-18	142.4100	142.4100	140.2600	141.1700	-0.064%	2,192,983	+20.408%
2026-06-17	145.6800	147.2450	141.0101	141.2600	-3.839%	857,477	+20.331%
2026-06-16	146.6600	148.1750	145.5500	146.9000	+0.637%	668,746	+15.711%
2026-06-15	147.3900	147.9999	143.5000	145.9700	-0.307%	1,009,387	+16.449%
2026-06-12	146.3000	147.8000	145.2400	146.4200	+0.253%	677,565	+16.091%
2026-06-11	144.8200	147.5000	144.5100	146.0500	+0.849%	905,986	+16.385%
2026-06-10	146.6100	146.8375	143.2050	144.8200	-1.207%	676,339	+17.373%
2026-06-09	143.2700	146.7500	141.7400	146.5900	+2.604%	1,062,512	+15.956%
2026-06-08	145.1700	145.4300	140.0800	142.8700	-1.584%	1,379,161	+18.975%
2026-06-05	144.6000	148.5800	144.0000	145.1700	+1.717%	1,330,909	+17.090%
2026-06-04	147.4000	148.8850	142.0000	142.7200	-2.233%	1,081,009	+19.100%
2026-06-03	142.0000	146.9500	140.7600	145.9800	+2.406%	1,406,039	+16.441%
2026-06-02	144.9000	146.6700	142.3400	142.5500	-1.479%	1,094,848	+19.242%
2026-06-01	145.0400	146.0600	142.6900	144.6900	-0.972%	1,439,924	+17.479%
2026-05-29	150.7800	152.0700	145.6050	146.1100	-2.671%	4,856,175	+16.337%
2026-05-28	153.3400	153.8800	149.1500	150.1200	-2.703%	1,199,587	+13.229%
2026-05-27	156.1500	159.5200	154.2400	154.2900	-1.494%	856,636	+10.169%
2026-05-26	156.4100	158.9700	154.4700	156.6300	-0.741%	1,063,256	+8.523%
2026-05-22	162.5100	163.4300	157.4200	157.8000	-2.862%	1,236,516	+7.719%
2026-05-21	160.0000	163.6250	157.0100	162.4500	-1.138%	969,065	+4.635%
2026-05-20	165.2800	167.2700	162.9300	164.3200	-1.280%	651,768	+3.444%
2026-05-19	168.6100	169.5500	161.3200	166.4500	-1.666%	809,699	+2.121%
2026-05-18	168.4700	172.1724	168.3150	169.2700	+0.374%	624,920	+0.419%
2026-05-15	172.0500	172.7499	167.4700	168.6400	-1.189%	1,097,614	+0.795%
2026-05-14	171.9700	172.7900	168.6201	170.6700	-0.199%	813,620	-0.404%
2026-05-13	172.0800	173.0800	166.9150	171.0100	+0.814%	934,006	-0.602%
2026-05-12	168.1400	172.3650	166.0500	169.6300	+0.832%	880,971	+0.206%
2026-05-11	169.8800	171.0700	167.2100	168.2300	-1.018%	959,815	+1.040%
2026-05-08	173.8500	174.9999	168.8050	169.9600	-0.352%	1,109,818	+0.012%
2026-05-07	168.3500	172.8700	168.2200	170.5600	+1.229%	1,254,647	-0.340%
2026-05-06	167.0000	171.7200	164.2100	168.4900	+1.868%	1,108,174	+0.884%
2026-05-05	165.7600	168.4450	165.0000	165.4000	-0.403%	1,097,614	+2.769%
2026-05-04	166.9500	167.8350	163.0900	166.0700	-0.557%	1,184,632	+2.354%
2026-05-01	168.2500	170.4599	166.1100	167.0000	-0.755%	1,069,879	+1.784%
2026-04-30	169.4700	171.4900	165.7100	168.2700	+0.179%	1,142,079	+1.016%
2026-04-29	160.0100	169.9700	159.0001	167.9700	+3.341%	1,575,624	+1.197%
2026-04-28	184.0100	184.3800	161.4900	162.5400	-9.454%	1,620,059	+4.577%
2026-04-27	176.3200	180.2700	175.6000	179.5100	+2.960%	1,255,493	-5.309%
2026-04-24	177.9550	177.9550	170.3000	174.3500	-3.770%	753,553	-2.506%
2026-04-23	181.4900	183.0999	180.0701	181.1800	+0.255%	518,655	-6.182%
2026-04-22	179.5600	181.7700	177.0500	180.7200	+1.215%	450,857	-5.943%
2026-04-21	181.0500	181.0500	177.7100	178.5500	-0.651%	535,634	-4.800%
2026-04-20	181.9800	183.2899	179.3400	179.7200	-1.475%	686,155	-5.420%
2026-04-17	178.4000	183.4900	178.2300	182.4100	+2.059%	535,252	-6.814%
2026-04-16	179.4600	182.9550	178.5400	178.7300	-0.788%	497,486	-4.896%
2026-04-15	181.7000	182.1850	178.7000	180.1500	-0.989%	500,259	-5.645%
2026-04-14	182.2800	184.0100	180.6500	181.9500	-0.682%	499,091	-6.579%
2026-04-13	179.5100	183.2200	177.4200	183.2000	+1.339%	731,001	-7.216%
2026-04-10	189.0900	189.0900	180.7700	180.7800	-3.779%	464,091	-5.974%
2026-04-09	185.3200	189.4476	185.3200	187.8800	+0.600%	331,385	-9.527%
2026-04-08	183.4700	187.6250	182.2900	186.7600	+3.405%	561,887	-8.985%
2026-04-07	181.4700	183.3900	180.0000	180.6100	-0.397%	514,287	-5.886%
2026-04-06	176.0000	181.5200	175.7500	181.3300	+2.620%	658,284	-6.259%
2026-04-02	175.1400	178.0928	173.7900	176.7000	-0.697%	547,004	-3.803%
2026-04-01	177.5700	180.4500	176.2100	177.9400	-0.576%	743,500	-4.473%
2026-03-31	183.4000	183.8250	176.8100	178.9700	-1.719%	698,189	-5.023%
2026-03-30	186.2000	186.2000	181.8100	182.1000	-1.054%	601,803	-6.656%
2026-03-27	185.4000	185.7100	183.5700	184.0400	-0.567%	581,106	-7.640%
2026-03-26	185.1400	188.4000	184.8600	185.0900	-0.873%	393,467	-8.164%
2026-03-25	186.3100	188.5600	182.4700	186.7200	+0.430%	651,820	-8.965%
2026-03-24	187.3800	188.9300	181.8100	185.9200	-1.154%	694,072	-8.574%
2026-03-23	187.6200	191.4000	187.1800	188.0900	+1.222%	847,315	-9.628%
2026-03-20	185.1100	187.3900	184.1550	185.8200	-0.748%	1,124,594	-8.524%
2026-03-19	189.1700	189.1700	185.8600	187.2200	-1.245%	778,366	-9.208%
2026-03-18	193.6900	195.7000	187.0300	189.5800	-2.006%	874,041	-10.339%
2026-03-17	194.3700	198.9900	188.2500	193.4600	-0.005%	963,946	-12.137%
2026-03-16	195.0700	196.4300	193.4200	193.4700	+0.546%	743,430	-12.141%
2026-03-13	192.0200	195.2900	190.9500	192.4200	+1.013%	856,372	-11.662%
2026-03-12	185.1400	194.2950	183.1800	190.4900	+2.282%	1,157,500	-10.767%
2026-03-11	184.9500	187.5650	183.0600	186.2400	-0.155%	700,316	-8.731%
2026-03-10	191.0300	191.8800	186.1000	186.5300	-2.099%	826,056	-8.873%
2026-03-09	188.4900	191.0500	181.4250	190.5300	-1.100%	1,157,481	-10.786%
2026-03-06	194.9200	195.3100	189.0200	192.6500	-2.188%	736,900	-11.767%
2026-03-05	200.0400	200.7000	192.4700	196.9600	-2.644%	1,119,498	-13.698%
2026-03-04	204.5000	207.1675	202.1100	202.3100	-1.240%	646,880	-15.980%
2026-03-03	203.2900	206.7599	200.0600	204.8500	-0.761%	851,167	-17.022%
2026-03-02	203.2300	208.8600	201.8000	206.4200	+0.155%	698,138	-17.653%
2026-02-27	204.0000	209.2000	203.5000	206.1000	+0.866%	1,664,353	-17.525%
2026-02-26	219.4250	219.4250	202.8400	204.3300	-11.442%	1,805,293	-16.811%
2026-02-25	231.4700	234.0500	228.3500	230.7300	+0.326%	944,969	-26.329%
2026-02-24	232.2200	232.4900	227.4501	229.9800	-1.126%	525,340	-26.089%
2026-02-23	229.9100	233.6500	229.7900	232.6000	+0.915%	600,420	-26.922%
2026-02-20	229.6100	231.7450	228.0200	230.4900	+0.213%	783,352	-26.253%
2026-02-19	233.3400	235.0800	229.5200	230.0000	-2.248%	577,978	-26.096%
2026-02-18	234.1600	237.5600	232.6400	235.2900	+0.072%	686,931	-27.757%
2026-02-17	236.9700	240.9250	234.7800	235.1200	+0.132%	587,554	-27.705%
2026-02-13	233.2700	236.8999	228.9500	234.8100	+0.325%	630,145	-27.610%
2026-02-12	232.1800	243.8600	230.8600	234.0500	+1.180%	1,302,545	-27.374%
2026-02-11	211.8100	232.0000	211.0000	231.3200	+8.713%	1,074,286	-26.517%
2026-02-10	213.4300	215.0500	211.0350	212.7800	-0.075%	429,496	-20.115%
2026-02-09	217.9400	220.4200	211.9900	212.9400	-2.571%	398,758	-20.175%
2026-02-06	218.0100	220.3500	216.7800	218.5600	+0.965%	739,246	-22.227%
2026-02-05	206.6800	218.0200	206.6800	216.4700	+4.848%	797,458	-21.476%
2026-02-04	207.4400	211.1400	205.9400	206.4600	-0.251%	701,281	-17.669%
2026-02-03	203.8200	208.5099	203.1200	206.9800	+2.536%	615,071	-17.876%
2026-02-02	203.1200	204.3600	200.6300	201.8600	+0.298%	519,305	-15.793%
2026-01-30	198.7100	202.1300	197.2900	201.2600	+0.565%	519,484	-15.542%
2026-01-29	204.3200	204.3200	199.5800	200.1300	-1.424%	441,428	-15.065%
2026-01-28	201.5700	204.0400	197.8150	203.0200	+0.188%	949,586	-16.274%
2026-01-27	208.2700	213.4300	202.3300	202.6400	-1.679%	559,600	-16.117%
2026-01-26	205.6900	208.6800	204.3000	206.1000	+0.492%	690,435	-17.525%
2026-01-23	204.1700	207.5200	203.6800	205.0900	-0.301%	540,313	-17.119%
2026-01-22	203.4400	206.1200	203.4200	205.7100	+0.997%	723,202	-17.369%
2026-01-21	201.1400	204.6200	200.0300	203.6800	+1.906%	567,145	-16.546%
2026-01-20	198.0100	200.2700	196.1100	199.8700	-0.005%	698,309	-14.955%
2026-01-16	205.0700	205.0700	197.7900	199.8800	-2.111%	563,888	-14.959%
2026-01-15	199.9900	204.3600	197.6200	204.1900	+2.495%	573,518	-16.754%
2026-01-14	202.1800	202.6000	197.4500	199.2200	-1.283%	790,805	-14.677%
2026-01-13	205.5000	205.5000	198.8500	201.8100	-2.015%	890,575	-15.772%
2026-01-12	205.9000	205.9800	202.6600	205.9600	-0.517%	735,472	-17.469%
2026-01-09	212.3000	215.0900	206.0800	207.0300	-1.947%	729,946	-17.896%
2026-01-08	208.8900	214.4500	207.2800	211.1400	+1.320%	999,520	-19.494%
2026-01-07	220.4900	221.3500	207.4400	208.3900	-6.021%	1,243,501	-18.432%
2026-01-06	222.4000	226.3100	220.5900	221.7400	-0.507%	781,580	-23.343%
2026-01-05	219.0000	224.0800	217.0200	222.8700	+1.360%	909,729	-23.731%
2026-01-02	217.8200	220.4600	215.1000	219.8800	+0.853%	675,498	-22.694%
2025-12-31	224.4700	225.0100	217.8700	218.0200	-3.128%	725,834	-22.035%
2025-12-30	225.5200	226.1100	224.1800	225.0600	-0.464%	719,898	-24.473%
2025-12-29	227.7100	227.7100	223.4365	226.1100	-0.672%	878,763	-24.824%
2025-12-26	226.8200	227.7600	226.4300	227.6400	+0.247%	246,982	-25.329%
2025-12-24	228.1300	229.1500	225.4700	227.0800	-0.084%	170,975	-25.145%
2025-12-23	226.6200	228.0100	225.1100	227.2700	+0.278%	593,661	-25.208%
2025-12-22	226.4700	227.6825	224.4900	226.6400	-0.361%	748,572	-25.000%
2025-12-19	224.6900	228.4400	224.6900	227.4600	+1.210%	1,411,825	-25.270%
2025-12-18	225.6600	228.7250	224.4350	224.7400	-0.071%	622,209	-24.366%
2025-12-17	221.0700	225.7600	219.6875	224.9000	+1.015%	861,232	-24.420%
2025-12-16	223.5800	225.2400	221.6150	222.6400	-0.549%	952,481	-23.653%
2025-12-15	222.4300	225.2900	220.0050	223.8700	+0.571%	1,131,097	-24.072%
2025-12-12	224.6100	226.0000	220.9400	222.6000	-0.882%	763,818	-23.639%
2025-12-11	224.0100	224.9200	220.2400	224.5800	+0.776%	730,244	-24.312%
2025-12-10	225.1500	225.5500	219.9400	222.8500	-1.109%	794,865	-23.724%
2025-12-09	227.0400	230.1551	224.2900	225.3500	-0.345%	496,208	-24.571%
2025-12-08	230.7800	230.7800	224.6300	226.1300	-2.142%	763,093	-24.831%
2025-12-05	232.8600	232.8600	229.5950	231.0800	+0.212%	398,062	-26.441%
2025-12-04	229.1000	232.3100	228.0000	230.5900	+0.191%	475,638	-26.285%
2025-12-03	238.4400	238.4400	229.8300	230.1500	-3.574%	602,101	-26.144%
2025-12-02	243.6900	244.5932	237.3300	238.6800	-0.313%	858,694	-28.783%
2025-12-01	242.3500	245.5200	239.4300	239.4300	-1.724%	900,423	-29.006%
2025-11-28	244.8300	246.0000	241.6379	243.6300	-0.225%	541,172	-30.230%
2025-11-26	243.0300	246.3250	243.0300	244.1800	+0.181%	425,282	-30.387%
2025-11-25	238.4600	245.4400	238.0000	243.7400	+2.866%	645,680	-30.262%
2025-11-24	235.9600	239.8800	234.0000	236.9500	+2.169%	924,115	-28.263%
2025-11-21	227.5000	235.4765	227.4500	231.9200	+2.902%	679,471	-26.707%
2025-11-20	228.8800	230.9299	225.1900	225.3800	-1.123%	1,011,039	-24.581%
2025-11-19	229.0700	229.9900	223.1001	227.9400	-0.393%	711,097	-25.428%
2025-11-18	226.0300	229.3500	224.2000	228.8400	+1.033%	686,031	-25.721%
2025-11-17	223.9000	229.2300	221.6950	226.5000	+0.649%	862,155	-24.954%
2025-11-14	227.9500	227.9800	223.5100	225.0400	-1.112%	524,017	-24.467%
2025-11-13	228.3500	230.3300	224.0200	227.5700	-0.372%	492,452	-25.306%
2025-11-12	224.3500	231.3699	224.0800	228.4200	+1.787%	494,133	-25.584%
2025-11-11	223.8300	226.2300	221.5100	224.4100	+0.795%	505,548	-24.255%
2025-11-10	218.5000	224.1400	217.2600	222.6400	-2.875%	976,259	-23.653%
2025-11-07	227.0800	229.7600	225.3000	229.2300	+1.254%	573,193	-25.847%
2025-11-06	226.1300	228.2600	224.2510	226.3900	-0.684%	418,809	-24.917%
2025-11-05	222.4400	228.0800	221.2500	227.9500	+1.677%	650,782	-25.431%
2025-11-04	220.0700	226.8790	219.5950	224.1900	+1.581%	763,422	-24.180%
2025-11-03	220.2300	220.7600	216.0900	220.7000	+1.700%	695,078	-22.981%
2025-10-31	217.7800	220.1370	215.6350	217.0100	-0.768%	507,888	-21.672%
2025-10-30	224.2500	227.1600	218.1600	218.6900	-2.934%	657,799	-22.274%
2025-10-29	217.8000	227.2200	217.7000	225.3000	+2.727%	1,020,176	-24.554%
2025-10-28	220.1000	226.7200	211.6500	219.3200	+2.472%	1,422,397	-22.497%
2025-10-27	211.4300	214.2800	210.0300	214.0300	+1.590%	925,178	-20.581%
2025-10-24	211.8600	214.1000	200.7000	210.6800	+0.983%	943,192	-19.318%
2025-10-23	208.1000	211.1400	207.2050	208.6300	-0.841%	500,951	-18.526%
2025-10-22	207.1850	211.1425	207.1850	210.4000	+1.741%	531,565	-19.211%
2025-10-21	207.4900	208.6500	206.2673	206.8000	-0.212%	331,946	-17.805%
2025-10-20	205.5000	208.1600	204.6250	207.2400	+1.310%	297,052	-17.979%
2025-10-17	204.0700	205.3100	201.8350	204.5600	+0.157%	377,408	-16.905%
2025-10-16	205.0800	205.7499	203.7100	204.2400	-0.371%	369,180	-16.774%
2025-10-15	203.8100	205.5300	202.3000	205.0000	+0.584%	422,933	-17.083%
2025-10-14	196.8500	204.4000	195.7600	203.8100	+3.059%	433,875	-16.599%
2025-10-13	198.4700	199.7700	195.9800	197.7600	+0.841%	548,719	-14.047%
2025-10-10	202.5700	202.9300	195.9500	196.1100	-2.723%	720,768	-13.324%
2025-10-09	206.0800	206.5300	201.2600	201.6000	-1.754%	739,491	-15.685%
2025-10-08	209.1200	209.6500	204.6500	205.2000	-2.146%	496,803	-17.164%
2025-10-07	208.8800	212.8700	207.6500	209.7000	+1.383%	536,025	-18.941%
2025-10-06	207.1700	209.7300	206.5200	206.8400	-0.193%	588,703	-17.821%
2025-10-03	206.2100	208.6400	205.5200	207.2400	+0.827%	585,571	-17.979%
2025-10-02	202.7600	207.3150	202.6500	205.5400	+0.997%	597,767	-17.301%
2025-10-01	203.9500	204.7100	200.9000	203.5100	-0.455%	581,220	-16.476%
2025-09-30	201.2100	205.7350	201.0000	204.4400	+1.676%	671,838	-16.856%
2025-09-29	200.5000	201.7000	198.7250	201.0700	+0.110%	770,632	-15.462%
2025-09-26	198.7400	201.0700	197.0150	200.8500	+1.634%	452,085	-15.370%
2025-09-25	199.9500	200.1500	194.0200	197.6200	-1.042%	759,624	-13.986%
2025-09-24	194.3200	200.7100	194.3200	199.7000	+2.558%	776,533	-14.882%
2025-09-23	194.1400	197.5400	193.0000	194.7200	+0.288%	670,155	-12.705%
2025-09-22	189.6900	194.8050	188.4800	194.1600	+2.926%	720,598	-12.454%
2025-09-19	187.9200	189.1850	186.7750	188.6400	+0.282%	1,396,397	-9.892%
2025-09-18	187.4100	188.9425	186.4400	188.1100	+0.384%	562,476	-9.638%
2025-09-17	186.8800	191.1650	185.0000	187.3900	+0.607%	518,505	-9.291%
2025-09-16	190.3500	191.5300	185.7400	186.2600	-1.751%	636,170	-8.740%
2025-09-15	191.5400	192.1750	188.2400	189.5800	-1.116%	657,960	-10.339%
2025-09-12	189.5800	193.1250	188.2800	191.7200	+0.487%	736,559	-11.339%
2025-09-11	186.7500	191.2000	186.1700	190.7900	+2.542%	675,360	-10.907%
2025-09-10	186.5700	187.8300	181.8900	186.0600	-0.198%	1,085,986	-8.642%
2025-09-09	184.8400	186.8050	180.5500	186.4300	+0.361%	461,425	-8.824%
2025-09-08	190.0000	190.0000	184.5400	185.7600	-2.293%	637,069	-8.495%
2025-09-05	186.3400	190.8200	185.9050	190.1200	+2.391%	654,905	-10.593%
2025-09-04	182.2400	186.4900	180.9600	185.6800	+2.264%	742,687	-8.455%
2025-09-03	180.8900	181.9450	180.4200	181.5700	+0.033%	520,810	-6.383%
2025-09-02	180.3300	183.0500	180.1000	181.5100	-0.039%	533,846	-6.352%
2025-08-29	180.9500	182.3700	180.4300	181.5800	+0.199%	599,454	-6.388%
2025-08-28	182.3550	182.4300	180.4600	181.2200	-0.652%	945,370	-6.202%
2025-08-27	181.5300	183.5900	180.3200	182.4100	+0.529%	672,578	-6.814%
2025-08-26	183.2100	184.0000	181.1800	181.4500	-1.322%	978,007	-6.321%
2025-08-25	184.9500	185.6300	182.6900	183.8800	-0.916%	793,548	-7.559%
2025-08-22	184.3300	186.1900	182.5000	185.5800	+0.886%	627,249	-8.406%
2025-08-21	184.8800	186.0500	183.8800	183.9500	-0.406%	657,448	-7.594%
2025-08-20	182.9600	185.2300	182.6350	184.7000	+1.172%	792,379	-7.970%
2025-08-19	178.5400	182.6700	178.1550	182.5600	+2.787%	745,811	-6.891%
2025-08-18	178.7900	179.5400	177.4400	177.6100	-0.482%	675,665	-4.296%
2025-08-15	179.5100	179.5100	175.8400	178.4700	-0.151%	747,960	-4.757%
2025-08-14	177.1100	179.3100	175.0011	178.7400	+0.129%	611,522	-4.901%
2025-08-13	176.0400	179.3400	175.5600	178.5100	+1.883%	777,126	-4.778%
2025-08-12	172.6900	175.7700	172.4575	175.2100	+2.068%	605,709	-2.985%
2025-08-11	172.5400	175.0000	171.2400	171.6600	-0.371%	853,416	-0.979%
2025-08-08	169.4000	172.6200	167.8800	172.3000	+1.941%	606,391	-1.346%
2025-08-07	164.2000	169.4200	164.2000	169.0200	+3.389%	926,034	+0.568%
2025-08-06	165.1900	166.2600	163.4700	163.4800	-0.741%	715,922	+3.976%
2025-08-05	165.3700	166.7700	164.2700	164.7000	+0.012%	613,869	+3.206%
2025-08-04	162.9700	166.2150	160.9700	164.6800	+1.043%	867,967	+3.218%
2025-08-01	166.9800	168.5300	162.0200	162.9800	-2.085%	1,130,469	+4.295%
2025-07-31	166.2000	169.6490	164.6200	166.4500	+0.610%	1,529,411	+2.121%
2025-07-30	162.1100	166.5000	161.1800	165.4400	+1.609%	1,797,503	+2.744%
2025-07-29	153.7850	163.5300	152.3278	162.8200	+5.079%	1,917,778	+4.397%
2025-07-28	156.2900	158.3600	154.1000	154.9500	-0.418%	1,478,061	+9.700%
2025-07-25	154.9900	156.9500	152.9600	155.6000	+0.090%	1,187,587	+9.242%
2025-07-24	164.0100	164.0100	155.2600	155.4600	-5.679%	1,500,954	+9.340%
2025-07-23	165.3100	166.0350	162.0450	164.8200	+1.315%	1,112,992	+3.131%
2025-07-22	170.4900	174.3756	160.9000	162.6800	-3.597%	1,734,191	+4.487%
2025-07-21	169.4100	170.4600	167.8700	168.7500	-0.112%	479,062	+0.729%
2025-07-18	171.1000	171.3200	168.3600	168.9400	-1.101%	630,487	+0.616%
2025-07-17	169.7400	171.8400	169.5600	170.8200	+0.317%	786,916	-0.492%
2025-07-16	176.0050	176.9300	168.6100	170.2800	-3.764%	1,250,352	-0.176%
2025-07-15	183.5000	185.0000	176.0000	176.9400	-3.549%	582,274	-3.934%
2025-07-14	182.8000	184.6350	180.8900	183.4500	+0.510%	493,167	-7.343%
2025-07-11	182.1900	183.3050	181.3600	182.5200	-0.831%	402,466	-6.870%
2025-07-10	181.6800	186.2000	180.3100	184.0500	+0.816%	700,889	-7.645%
2025-07-09	184.0500	184.0500	180.9000	182.5600	+0.170%	660,777	-6.891%
2025-07-08	180.6200	184.3200	179.8650	182.2500	+0.402%	518,646	-6.733%
2025-07-07	184.4300	185.0000	180.5200	181.5200	-1.631%	800,831	-6.357%
2025-07-03	186.0100	187.4200	182.4400	184.5300	+0.033%	665,312	-7.885%
2025-07-02	186.6000	187.4900	182.9400	184.4700	-2.366%	1,048,891	-7.855%
2025-07-01	180.9800	189.3900	180.2950	188.9400	+4.300%	1,351,393	-10.035%
2025-06-30	177.6700	182.5600	176.4900	181.1500	+1.724%	1,165,356	-6.166%
2025-06-27	177.7500	181.6350	177.6600	178.0800	+0.366%	1,088,833	-4.549%
2025-06-26	180.5800	184.4100	177.2300	177.4300	+0.990%	874,388	-4.199%
2025-06-25	175.6800	176.0600	172.0200	175.6900	+0.280%	891,870	-3.250%
2025-06-24	174.2600	176.0500	170.8400	175.2000	+0.968%	946,603	-2.979%
2025-06-23	172.0900	174.1800	169.3100	173.5200	+1.060%	1,065,295	-2.040%
2025-06-20	171.3500	175.8900	171.3500	171.7000	+0.269%	1,572,650	-1.002%
2025-06-18	171.7700	173.0400	170.1000	171.2400	-0.303%	986,790	-0.736%
2025-06-17	167.9900	172.6800	166.0950	171.7600	+0.822%	1,358,063	-1.036%
2025-06-16	172.6900	175.4800	163.2100	170.3600	-0.415%	1,946,345	-0.223%
2025-06-13	171.7900	173.3800	170.5850	171.0700	-1.491%	667,819	-0.637%
2025-06-12	172.2600	173.9100	171.1400	173.6600	+0.795%	684,018	-2.119%
2025-06-11	172.8900	175.6400	171.3100	172.2900	-0.220%	746,265	-1.341%
2025-06-10	177.4100	177.4100	168.6500	172.6700	-2.869%	1,550,407	-1.558%
2025-06-09	188.5700	188.5700	169.7900	177.7700	-6.135%	1,333,167	-4.382%
2025-06-06	189.3400	191.0000	188.6000	189.3900	+0.159%	379,386	-10.249%
2025-06-05	188.6500	190.6200	188.1400	189.0900	+0.233%	538,680	-10.106%
2025-06-04	191.4400	191.9500	188.4400	188.6500	-0.085%	497,438	-9.897%
2025-06-03	186.6300	189.3100	186.2400	188.8100	+0.763%	534,538	-9.973%
2025-06-02	189.8300	189.9000	184.8950	187.3800	-1.560%	707,836	-9.286%
2025-05-30	190.0800	191.9600	188.7800	190.3500	-0.366%	814,853	-10.701%
2025-05-29	191.6600	193.6400	190.6200	191.0500	+0.347%	407,865	-11.029%
2025-05-28	191.5600	193.8000	190.1000	190.3900	-1.055%	634,478	-10.720%
2025-05-27	189.0400	193.1600	187.8300	192.4200	+3.335%	973,281	-11.662%
2025-05-23	184.6900	186.7400	183.6600	186.2100	-0.236%	439,367	-8.716%
2025-05-22	188.5800	190.3850	186.3550	186.6500	-1.841%	462,405	-8.931%
2025-05-21	194.7500	195.6300	190.0700	190.1500	-2.851%	495,583	-10.607%
2025-05-20	196.5400	197.1300	194.5800	195.7300	-0.554%	553,088	-13.156%
2025-05-19	196.3400	197.9600	194.9700	196.8200	-0.566%	469,970	-13.637%
2025-05-16	196.3200	198.1900	193.7000	197.9400	+1.052%	766,066	-14.125%
2025-05-15	186.8500	196.1700	186.1000	195.8800	+4.286%	930,599	-13.222%
2025-05-14	191.5700	192.1400	187.7100	187.8300	-2.258%	721,195	-9.503%
2025-05-13	190.5500	193.7200	190.1350	192.1700	+0.324%	733,451	-11.547%
2025-05-12	183.9300	199.0300	183.9300	191.5500	+5.375%	1,105,290	-11.261%
2025-05-09	184.0100	184.3600	181.0900	181.7800	-1.083%	828,395	-6.491%
2025-05-08	186.7100	187.9800	183.6800	183.7700	-1.511%	755,808	-7.504%
2025-05-07	184.0100	187.5600	181.0300	186.5900	+1.320%	773,757	-8.902%
2025-05-06	177.6800	186.8900	175.4100	184.1600	+3.350%	1,609,013	-7.700%
2025-05-05	178.6200	180.6100	177.1801	178.1900	-0.308%	489,326	-4.607%
2025-05-02	176.9500	179.3500	176.7450	178.7400	+2.354%	588,871	-4.901%
2025-05-01	176.3300	179.2500	174.2900	174.6300	-1.378%	608,152	-2.663%
2025-04-30	172.2100	177.3650	169.0600	177.0700	+3.020%	1,048,541	-4.004%
2025-04-29	168.4000	173.8400	161.6450	171.8800	-0.596%	1,498,963	-1.105%
2025-04-28	170.9600	173.7100	170.0400	172.9100	+0.716%	942,596	-1.695%
2025-04-25	175.9200	175.9200	170.3550	171.6800	-1.333%	1,008,972	-0.990%
2025-04-24	167.5000	174.1700	167.4750	174.0000	+4.323%	1,065,667	-2.310%
2025-04-23	164.8100	170.0300	164.8100	166.7900	+3.404%	775,900	+1.913%
2025-04-22	158.7100	162.0800	157.6100	161.3000	+2.706%	814,558	+5.381%
2025-04-21	175.0700	175.6800	153.9900	157.0500	-10.154%	1,261,992	+8.233%
2025-04-17	176.1000	176.7500	172.3500	174.8000	+0.656%	585,667	-2.757%
2025-04-16	176.0000	176.3650	173.0000	173.6600	-1.048%	596,398	-2.119%
2025-04-15	176.8700	178.1913	174.8300	175.5000	-1.857%	533,192	-3.145%
2025-04-14	177.2700	179.3200	175.4750	178.8200	+1.944%	536,694	-4.944%
2025-04-11	178.1800	178.1800	172.0800	175.4100	-1.588%	985,907	-3.096%
2025-04-10	181.1200	182.6550	172.9300	178.2400	-2.638%	652,555	-4.634%
2025-04-09	171.0100	184.9100	169.9400	183.0700	+5.650%	820,534	-7.150%
2025-04-08	177.3600	181.3300	170.8800	173.2800	+0.938%	792,009	-1.904%
2025-04-07	171.4300	179.5300	167.5000	171.6700	-1.639%	878,366	-0.984%
2025-04-04	183.3600	185.2095	173.6200	174.5300	-7.524%	1,577,313	-2.607%
2025-04-03	186.7200	190.6700	185.8700	188.7300	-0.026%	886,738	-9.935%
2025-04-02	184.8100	189.5500	184.8100	188.7800	+0.516%	585,501	-9.959%
2025-04-01	188.4000	188.5450	184.7700	187.8100	-0.048%	640,322	-9.494%
2025-03-31	184.7700	189.5900	183.2313	187.9000	+0.924%	654,172	-9.537%
2025-03-28	187.2900	188.4000	185.6370	186.1800	-0.188%	733,220	-8.701%
2025-03-27	184.8700	187.9500	183.1400	186.5300	+1.122%	1,006,590	-8.873%
2025-03-26	187.3500	187.4500	181.0000	184.4600	-0.780%	1,019,023	-7.850%
2025-03-25	183.8100	189.7700	182.9300	185.9100	+2.385%	1,177,213	-8.569%
2025-03-24	175.1500	182.8400	174.6000	181.5800	+4.272%	936,025	-6.388%
2025-03-21	177.2100	178.1900	173.8866	174.1400	-2.552%	1,322,766	-2.389%
2025-03-20	176.9900	181.0700	176.2164	178.7000	+0.348%	878,598	-4.880%
2025-03-19	176.1300	179.8000	176.1300	178.0800	+0.987%	829,703	-4.549%
2025-03-18	174.5500	177.4600	173.7900	176.3400	+1.008%	788,631	-3.607%
2025-03-17	166.7900	175.2500	166.7900	174.5800	+4.121%	817,774	-2.635%
2025-03-14	165.6800	169.7700	164.6700	167.6700	+2.244%	740,042	+1.378%
2025-03-13	167.0200	167.6650	162.4000	163.9900	-1.573%	1,080,085	+3.653%
2025-03-12	172.5300	172.7850	164.7500	166.6100	-3.426%	934,087	+2.023%
2025-03-11	175.0000	175.3500	171.0000	172.5200	-1.163%	1,131,122	-1.472%
2025-03-10	171.1400	179.5500	171.1400	174.5500	+1.095%	1,444,171	-2.618%
2025-03-07	174.8700	176.8000	171.0800	172.6600	-1.573%	1,854,083	-1.552%
2025-03-06	177.1100	179.1600	173.0900	175.4200	-1.294%	1,228,891	-3.101%
2025-03-05	173.0600	178.4400	172.1350	177.7200	+2.550%	1,178,186	-4.355%
2025-03-04	176.2600	177.0100	171.4900	173.3000	-1.422%	915,946	-1.916%
2025-03-03	176.0100	177.6900	174.5800	175.8000	+0.314%	1,071,388	-3.311%
2025-02-28	170.6100	175.3100	165.9900	175.2500	-5.810%	2,053,050	-3.007%
2025-02-27	190.0900	195.2300	184.4400	186.0600	+3.298%	2,054,285	-8.642%
2025-02-26	187.5300	188.1100	178.9600	180.1200	-4.703%	1,124,465	-5.630%
2025-02-25	181.8000	189.6100	181.8000	189.0100	+4.161%	813,225	-10.068%