Dark

UNH
UNITEDHEALTH GROUP INCORPORATED (Delaware)
stock NYSE

At Close

Feb 20, 2026 3:59:56 PM EST

290.11USD+0.064%(+0.18)6,937,408

273.60Bid 303.45Ask 29.85Spread

Pre-market

Feb 20, 2026 9:28:30 AM EST

288.36USD-0.542%(-1.57)14,493

After-hours

Feb 20, 2026 4:58:45 PM EST

289.67USD-0.153%(-0.44)36,477

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-20	288.9500	290.7900	285.8500	290.1100	+0.062%	6,937,408	0.000%
2026-02-19	290.8900	290.8900	286.8900	289.9300	+0.600%	4,931,785	+0.062%
2026-02-18	290.0000	290.1300	286.2900	288.2000	-0.308%	6,631,254	+0.663%
2026-02-17	294.0000	294.2300	288.3449	289.0900	-1.398%	6,091,700	+0.353%
2026-02-13	285.6300	293.4600	284.5115	293.1900	+3.102%	10,281,379	-1.051%
2026-02-12	278.1600	286.3100	275.8100	284.3700	+1.958%	12,336,944	+2.018%
2026-02-11	272.4400	279.6900	269.8000	278.9100	+2.083%	6,332,973	+4.016%
2026-02-10	277.5200	279.4899	272.6500	273.2200	-0.900%	7,284,685	+6.182%
2026-02-09	274.1500	280.1800	273.3218	275.7000	-0.343%	10,371,403	+5.227%
2026-02-06	267.0600	277.8100	266.4050	276.6500	+3.016%	9,572,780	+4.865%
2026-02-05	274.2850	276.8874	266.2900	268.5500	-2.671%	13,035,616	+8.028%
2026-02-04	282.0100	284.5000	274.0500	275.9200	-2.907%	12,943,824	+5.143%
2026-02-03	284.7000	288.0900	278.6000	284.1800	-0.494%	10,808,192	+2.087%
2026-02-02	286.0200	290.4000	282.2800	285.5900	-0.467%	8,664,115	+1.583%
2026-01-30	292.1000	292.9500	284.7000	286.9300	-1.834%	12,030,671	+1.108%
2026-01-29	294.3300	295.6000	289.2200	292.2900	-0.588%	13,456,237	-0.746%
2026-01-28	283.7200	294.9399	283.7200	294.0200	+4.004%	23,396,986	-1.330%
2026-01-27	293.9700	299.5000	280.4000	282.7000	-19.605%	65,889,196	+2.621%
2026-01-26	353.9500	354.7900	347.2700	351.6400	-1.297%	10,389,228	-17.498%
2026-01-23	354.2750	357.8700	352.9900	356.2600	+0.505%	9,082,506	-18.568%
2026-01-22	347.1800	354.9500	346.7700	354.4700	+1.932%	7,490,965	-18.157%
2026-01-21	339.4300	348.0799	338.6900	347.7500	+2.754%	8,932,808	-16.575%
2026-01-20	327.4000	339.8900	326.5031	338.4300	+2.239%	7,599,109	-14.278%
2026-01-16	334.8600	336.2000	330.4300	331.0200	-2.342%	8,038,761	-12.359%
2026-01-15	335.2000	339.4500	328.0600	338.9600	+1.194%	6,943,346	-14.412%
2026-01-14	335.3700	340.1100	334.1000	334.9600	+0.308%	5,742,987	-13.390%
2026-01-13	341.5000	341.8439	332.8500	333.9300	-1.932%	5,597,587	-13.123%
2026-01-12	341.4200	342.6500	333.9400	340.5100	-1.009%	7,146,254	-14.801%
2026-01-09	347.2500	349.0550	342.4800	343.9800	-0.827%	4,091,357	-15.661%
2026-01-08	341.0100	347.9000	340.8000	346.8500	+1.507%	5,059,140	-16.359%
2026-01-07	348.9800	350.1100	338.0400	341.7000	-2.083%	7,468,101	-15.098%
2026-01-06	348.3500	352.6100	345.1200	348.9700	+2.032%	9,440,842	-16.867%
2026-01-05	335.4500	346.9399	333.8500	342.0200	+1.671%	7,983,589	-15.177%
2026-01-02	330.8950	340.2578	327.5000	336.4000	+1.905%	6,863,163	-13.760%
2025-12-31	332.3200	333.3300	329.8800	330.1100	-0.617%	4,284,987	-12.117%
2025-12-30	329.7300	336.1500	329.5100	332.1600	+0.979%	4,432,462	-12.660%
2025-12-29	330.8900	334.2500	328.2800	328.9400	-0.871%	4,346,569	-11.805%
2025-12-26	327.2000	331.8900	326.2625	331.8300	+1.297%	4,359,293	-12.573%
2025-12-24	325.2000	328.9900	324.1300	327.5800	+0.856%	2,842,681	-11.438%
2025-12-23	324.0000	327.7999	323.7600	324.8000	-0.111%	4,463,292	-10.680%
2025-12-22	322.9000	329.8000	321.6500	325.1600	-0.690%	7,872,420	-10.779%
2025-12-19	328.0600	334.6000	326.0700	327.4200	-0.219%	10,552,981	-11.395%
2025-12-18	328.9300	330.1800	324.5700	328.1400	-1.052%	6,354,947	-11.590%
2025-12-17	333.6100	335.5200	330.4800	331.6300	-0.769%	4,685,499	-12.520%
2025-12-16	340.4200	340.9900	331.0301	334.2000	-2.023%	6,334,030	-13.193%
2025-12-15	340.9900	344.9600	337.0000	341.1000	-0.216%	6,447,186	-14.949%
2025-12-12	337.5000	344.9800	337.3700	341.8400	+1.518%	7,978,995	-15.133%
2025-12-11	330.3700	339.2500	328.7600	336.7300	+2.546%	7,513,165	-13.845%
2025-12-10	322.7500	328.7300	319.6000	328.3700	+1.474%	5,910,506	-11.651%
2025-12-09	323.1600	326.3600	322.4800	323.6000	-0.006%	4,628,440	-10.349%
2025-12-08	328.7000	329.1000	322.8300	323.6200	-2.203%	4,782,815	-10.355%
2025-12-05	335.0000	335.7100	328.5100	330.9100	-0.774%	5,905,996	-12.330%
2025-12-04	339.4000	341.2600	328.7200	333.4900	-1.831%	8,061,622	-13.008%
2025-12-03	326.0000	341.4050	325.0100	339.7100	+4.674%	9,769,961	-14.601%
2025-12-02	323.3700	328.7000	322.8000	324.5400	+0.411%	7,978,098	-10.609%
2025-12-01	327.1600	330.0600	323.0300	323.2100	-1.989%	6,154,560	-10.241%
2025-11-28	331.6700	332.0600	328.8900	329.7700	+0.018%	2,464,460	-12.027%
2025-11-26	326.5900	335.1900	325.8900	329.7100	+1.051%	5,504,205	-12.011%
2025-11-25	321.1200	328.0000	320.9040	326.2800	+2.266%	6,149,110	-11.086%
2025-11-24	324.5250	325.8460	317.6200	319.0500	-0.288%	10,773,806	-9.071%
2025-11-21	311.9100	323.8350	311.4400	319.9700	+2.706%	8,406,306	-9.332%
2025-11-20	310.8100	314.7450	310.0000	311.5400	+0.793%	7,336,986	-6.879%
2025-11-19	313.9300	315.0000	304.5300	309.0900	-1.432%	8,181,075	-6.141%
2025-11-18	317.0100	317.5000	308.7700	313.5800	-2.165%	9,182,145	-7.485%
2025-11-17	320.6000	327.8800	319.4300	320.5200	-0.416%	6,485,370	-9.488%
2025-11-14	326.9500	328.2121	320.4900	321.8600	-3.206%	8,676,498	-9.865%
2025-11-13	338.3500	339.0300	331.2900	332.5200	-1.929%	7,788,683	-12.754%
2025-11-12	328.4500	343.1700	327.0846	339.0600	+3.546%	10,403,259	-14.437%
2025-11-11	323.3000	327.8599	319.8800	327.4500	+1.825%	7,157,796	-11.403%
2025-11-10	319.9900	324.2500	317.1700	321.5800	-0.811%	9,283,842	-9.786%
2025-11-07	319.6550	324.5500	314.1600	324.2100	+0.824%	9,402,873	-10.518%
2025-11-06	328.9200	332.3650	321.4500	321.5600	-1.886%	7,922,131	-9.780%
2025-11-05	326.3000	330.2055	324.2200	327.7400	-0.934%	9,697,089	-11.482%
2025-11-04	327.6300	336.5000	327.2000	330.8300	-0.887%	9,646,591	-12.308%
2025-11-03	339.1300	340.7000	326.6000	333.7900	-2.275%	11,181,376	-13.086%
2025-10-31	344.3900	346.2800	337.1200	341.5600	-0.925%	8,390,831	-15.063%
2025-10-30	347.5150	354.5400	343.6000	344.7500	-2.958%	11,441,932	-15.849%
2025-10-29	364.2800	366.1500	353.8800	355.2600	-3.420%	11,874,949	-18.339%
2025-10-28	380.6800	381.0000	358.6330	367.8400	+0.508%	18,858,685	-21.131%
2025-10-27	363.5000	366.2200	361.4000	365.9800	+0.960%	7,766,441	-20.731%
2025-10-24	361.3700	365.4200	360.0250	362.5000	+0.569%	5,462,101	-19.970%
2025-10-23	355.5800	362.2800	353.6415	360.4500	-0.288%	5,756,666	-19.514%
2025-10-22	363.9600	364.0000	358.0000	361.4900	-1.062%	7,833,031	-19.746%
2025-10-21	365.1400	371.0500	361.5000	365.3700	+0.244%	6,885,288	-20.598%
2025-10-20	358.5400	365.5700	357.5101	364.4800	+2.210%	5,996,541	-20.404%
2025-10-17	351.0000	358.3900	350.8300	356.6000	-0.020%	8,608,378	-18.646%
2025-10-16	361.8400	362.0000	354.4000	356.6700	-1.240%	5,872,116	-18.662%
2025-10-15	359.3900	364.2200	355.8500	361.1500	+0.339%	6,579,630	-19.670%
2025-10-14	354.9500	362.3300	353.4001	359.9300	+0.354%	5,974,813	-19.398%
2025-10-13	354.7400	359.1600	353.3200	358.6600	+1.173%	5,659,400	-19.113%
2025-10-10	369.4000	369.4000	352.5100	354.5000	-3.587%	13,141,909	-18.164%
2025-10-09	372.5200	376.2200	366.0800	367.6900	-0.603%	8,759,801	-21.099%
2025-10-08	366.9300	374.6300	365.8000	369.9200	+1.721%	9,438,333	-21.575%
2025-10-07	359.4100	364.7200	358.0600	363.6600	+1.363%	7,236,242	-20.225%
2025-10-06	361.0250	362.5200	357.1100	358.7700	-0.397%	7,181,663	-19.138%
2025-10-03	357.2500	368.0000	356.6100	360.2000	+1.832%	13,494,786	-19.459%
2025-10-02	347.2900	355.0800	344.6500	353.7200	+1.556%	8,564,187	-17.983%
2025-10-01	343.9000	348.7000	341.6300	348.3000	+0.869%	8,825,487	-16.707%
2025-09-30	343.7500	349.3200	342.3300	345.3000	+0.035%	7,429,653	-15.983%
2025-09-29	343.9800	345.5499	341.4500	345.1800	+0.320%	6,878,937	-15.954%
2025-09-26	347.9300	349.9700	341.3000	344.0800	-0.428%	6,774,710	-15.685%
2025-09-25	348.9000	350.1900	343.6000	345.5600	-1.777%	8,104,859	-16.046%
2025-09-24	350.2000	354.5000	347.8400	351.8100	+1.185%	9,016,256	-17.538%
2025-09-23	341.0000	352.7000	339.9611	347.6900	+1.872%	12,504,059	-16.561%
2025-09-22	334.4600	342.4800	332.6000	341.3000	+1.369%	8,903,744	-14.999%
2025-09-19	336.5000	340.9590	333.8400	336.6900	+0.559%	13,656,837	-13.835%
2025-09-18	343.5300	344.9300	334.1200	334.8200	-1.988%	11,255,561	-13.353%
2025-09-17	337.6900	343.0000	337.6900	341.6100	+0.539%	8,467,682	-15.076%
2025-09-16	347.5000	349.0358	338.3200	339.7800	-2.331%	12,695,815	-14.618%
2025-09-15	351.2550	351.7100	342.5300	347.8900	-1.311%	11,035,852	-16.609%
2025-09-12	355.9000	362.3100	352.4600	352.5100	-0.311%	14,016,240	-17.702%
2025-09-11	349.0000	360.9800	345.8400	353.6100	+1.970%	18,943,509	-17.958%
2025-09-10	345.5600	348.5700	341.4000	346.7800	-0.328%	17,804,298	-16.342%
2025-09-09	332.5000	351.7099	327.1600	347.9200	+8.640%	46,408,865	-16.616%
2025-09-08	319.7100	321.6500	313.8001	320.2500	+1.541%	18,438,640	-9.411%
2025-09-05	310.4400	317.9400	308.2000	315.3900	+1.614%	14,126,705	-8.015%
2025-09-04	306.1000	311.9140	304.1000	310.3800	+0.812%	7,725,742	-6.531%
2025-09-03	308.1100	309.5900	303.7000	307.8800	-0.298%	9,654,569	-5.772%
2025-09-02	308.3050	312.8900	307.3000	308.8000	-0.345%	10,957,136	-6.052%
2025-08-29	302.3000	310.0000	300.9100	309.8700	+2.508%	12,065,367	-6.377%
2025-08-28	304.2500	304.4700	299.4000	302.2900	-0.523%	11,234,953	-4.029%
2025-08-27	300.5400	305.9700	300.5000	303.8800	+1.148%	9,982,781	-4.531%
2025-08-26	304.3100	308.9600	294.2001	300.4300	-1.453%	16,303,186	-3.435%
2025-08-25	308.4900	308.8700	302.7300	304.8600	-0.833%	8,917,077	-4.838%
2025-08-22	306.1000	310.6800	304.5800	307.4200	+1.342%	14,930,045	-5.631%
2025-08-21	302.2900	306.5664	297.8000	303.3500	+1.171%	13,358,957	-4.365%
2025-08-20	306.3950	307.2000	295.7000	299.8400	-1.446%	16,678,985	-3.245%
2025-08-19	308.9000	310.5000	299.2100	304.2400	-1.378%	22,348,565	-4.644%
2025-08-18	313.1750	316.3999	307.4200	308.4900	+1.474%	39,600,508	-5.958%
2025-08-15	301.7100	310.3000	294.7100	304.0100	+11.978%	68,198,475	-4.572%
2025-08-14	272.0950	273.8500	267.0000	271.4900	-0.118%	25,011,098	+6.858%
2025-08-13	264.3900	272.1875	262.8900	271.8100	+3.915%	19,480,262	+6.733%
2025-08-12	254.0200	262.8800	253.6661	261.5700	+3.645%	12,207,661	+10.911%
2025-08-11	253.8700	258.4000	252.1400	252.3700	+0.590%	11,779,538	+14.954%
2025-08-08	244.7900	251.0800	244.3700	250.8900	+2.542%	10,185,749	+15.632%
2025-08-07	246.4200	248.7457	239.5000	244.6700	-0.452%	11,369,901	+18.572%
2025-08-06	250.6400	253.1599	245.3100	245.7800	-2.080%	12,946,447	+18.036%
2025-08-05	241.1600	252.0699	240.0500	251.0000	+4.158%	23,795,862	+15.582%
2025-08-04	238.2400	242.2500	236.9526	240.9800	+1.350%	17,427,931	+20.388%
2025-08-01	250.6100	251.4900	234.6000	237.7700	-4.724%	39,989,180	+22.013%
2025-07-31	261.4000	261.4000	247.7500	249.5600	-6.195%	29,606,864	+16.249%
2025-07-30	264.8000	266.6300	258.1213	266.0400	+1.904%	22,371,770	+9.048%
2025-07-29	265.7000	272.9100	260.5500	261.0700	-7.461%	41,706,034	+11.123%
2025-07-28	283.5000	285.0000	279.6900	282.1200	+0.377%	15,779,352	+2.832%
2025-07-25	281.0000	286.1400	279.9400	281.0600	+0.890%	16,486,616	+3.220%
2025-07-24	283.1000	289.2100	278.2200	278.5800	-4.762%	22,585,190	+4.139%
2025-07-23	287.5000	292.6400	284.9500	292.5100	+2.588%	13,111,099	-0.820%
2025-07-22	282.6300	287.1100	282.0000	285.1300	+1.060%	14,600,338	+1.747%
2025-07-21	284.6400	286.5000	281.2000	282.1400	-0.180%	10,319,211	+2.825%
2025-07-18	287.8900	288.0700	280.8100	282.6500	-1.881%	14,979,714	+2.639%
2025-07-17	292.3300	293.0000	283.8300	288.0700	-1.511%	14,792,734	+0.708%
2025-07-16	292.5500	295.9900	290.7500	292.4900	+0.267%	9,713,979	-0.814%
2025-07-15	299.7100	300.6800	291.0300	291.7100	-2.951%	16,019,016	-0.548%
2025-07-14	301.6400	304.0400	299.0000	300.5800	-1.158%	10,681,441	-3.483%
2025-07-11	300.0200	304.1200	298.0000	304.1000	+1.533%	9,808,227	-4.600%
2025-07-10	303.0600	304.9300	296.6000	299.5100	-1.122%	11,355,625	-3.138%
2025-07-09	303.1900	303.6000	298.7500	302.9100	-1.557%	12,816,658	-4.226%
2025-07-08	304.2250	308.2999	303.8000	307.7000	+1.314%	9,613,844	-5.717%
2025-07-07	308.0000	308.6050	301.2000	303.7100	-1.569%	9,031,224	-4.478%
2025-07-03	309.8400	312.2500	308.2300	308.5500	+0.322%	6,160,888	-5.976%
2025-07-02	320.7350	322.4200	306.4301	307.5600	-5.697%	18,177,190	-5.674%
2025-07-01	311.9700	326.5500	311.0801	326.1400	+4.542%	17,865,491	-11.047%
2025-06-30	308.9950	312.3800	306.3401	311.9700	+0.925%	10,074,103	-7.007%
2025-06-27	302.9500	310.4500	302.2000	309.1100	+2.145%	15,304,422	-6.147%
2025-06-26	302.5700	306.7100	301.2900	302.6200	+0.199%	6,532,694	-4.134%
2025-06-25	304.3800	304.3800	299.8000	302.0200	-1.178%	8,722,083	-3.943%
2025-06-24	301.4500	305.8200	299.3298	305.6200	+1.643%	8,781,398	-5.075%
2025-06-23	301.9000	302.4700	295.5200	300.6800	-0.440%	12,274,663	-3.515%
2025-06-20	309.5000	309.5900	301.5907	302.0100	-1.689%	16,177,856	-3.940%
2025-06-18	307.5500	311.7900	306.2300	307.2000	-0.541%	12,205,634	-5.563%
2025-06-17	307.4500	309.9500	305.5150	308.8700	+0.393%	11,593,898	-6.074%
2025-06-16	313.0000	313.2700	304.7900	307.6600	-1.872%	14,240,076	-5.704%
2025-06-13	315.9000	317.4212	311.9100	313.5300	-1.560%	13,762,432	-7.470%
2025-06-12	311.4050	318.8000	308.5100	318.5000	+2.557%	15,957,166	-8.914%
2025-06-11	302.6800	311.5800	302.2300	310.5600	+2.229%	14,711,373	-6.585%
2025-06-10	303.8000	305.1200	300.5900	303.7900	+0.198%	11,384,053	-4.503%
2025-06-09	305.0350	307.4000	301.1410	303.1900	-0.010%	12,170,320	-4.314%
2025-06-06	297.2300	304.3900	297.1500	303.2200	+2.495%	12,588,977	-4.324%
2025-06-05	300.3800	302.4200	294.1100	295.8400	-1.511%	13,627,792	-1.937%
2025-06-04	303.5400	307.6400	300.2000	300.3800	-0.279%	11,255,616	-3.419%
2025-06-03	303.1000	305.7199	300.0100	301.2200	-1.149%	12,805,723	-3.688%
2025-06-02	303.1200	313.5500	300.9700	304.7200	+0.931%	19,074,368	-4.795%
2025-05-30	297.9700	305.6400	295.8385	301.9100	+1.254%	16,309,280	-3.908%
2025-05-29	296.8000	303.3790	295.0000	298.1700	+0.020%	16,262,496	-2.703%
2025-05-28	294.0000	303.7808	293.2800	298.1100	+1.054%	16,114,190	-2.684%
2025-05-27	299.5000	299.9500	289.1300	295.0000	-0.193%	20,144,557	-1.658%
2025-05-23	296.1000	299.7000	291.6400	295.5700	-0.371%	16,873,644	-1.847%
2025-05-22	293.8900	305.6699	292.5000	296.6700	-2.083%	27,159,648	-2.211%
2025-05-21	301.0000	309.9600	300.0700	302.9800	-5.784%	45,506,882	-4.248%
2025-05-20	320.9200	324.6400	312.5800	321.5800	+1.801%	41,486,981	-9.786%
2025-05-19	304.7750	316.2900	297.2450	315.8900	+8.215%	62,524,663	-8.161%
2025-05-16	279.2900	294.4900	269.1350	291.9100	+6.401%	71,094,348	-0.617%
2025-05-15	274.9000	276.6500	248.8800	274.3500	-10.928%	121,849,184	+5.744%
2025-05-14	321.4500	322.9400	307.1100	308.0100	-1.082%	40,029,552	-5.811%
2025-05-13	335.7350	342.0000	309.1000	311.3800	-17.787%	59,478,308	-6.831%
2025-05-12	381.0000	387.2100	376.8350	378.7500	-0.497%	11,004,799	-23.403%
2025-05-09	385.6700	386.5525	378.5400	380.6400	-1.274%	8,381,054	-23.784%
2025-05-08	390.0000	390.9200	385.3700	385.5500	-1.409%	7,218,320	-24.754%
2025-05-07	395.3500	395.5199	385.7000	391.0600	-0.875%	8,521,310	-25.814%
2025-05-06	402.8000	404.7201	393.4200	394.5100	-2.544%	7,858,592	-26.463%
2025-05-05	399.1200	409.7000	397.5900	404.8100	+1.223%	8,157,196	-28.334%
2025-05-02	399.9600	402.0000	393.1100	399.9200	-0.190%	11,392,906	-27.458%
2025-05-01	411.3200	411.9900	399.8600	400.6800	-2.615%	9,316,805	-27.596%
2025-04-30	409.0250	413.2617	401.0000	411.4400	+0.540%	9,192,825	-29.489%
2025-04-29	421.1900	421.7500	409.1000	409.2300	-2.564%	9,909,076	-29.108%
2025-04-28	419.7500	424.1200	415.5500	420.0000	+0.325%	6,614,294	-30.926%
2025-04-25	423.5600	423.5600	412.0200	418.6400	-1.322%	9,263,777	-30.702%
2025-04-24	427.5700	429.9000	423.6500	424.2500	-0.867%	7,629,125	-31.618%
2025-04-23	427.0700	438.8500	423.7500	427.9600	+0.183%	8,345,659	-32.211%
2025-04-22	424.6400	431.4999	417.1200	427.1800	+0.435%	10,156,865	-32.087%
2025-04-21	449.7600	453.4999	424.8100	425.3300	-6.338%	13,029,860	-31.792%
2025-04-17	481.9500	489.7900	447.1000	454.1100	-22.380%	29,120,168	-36.115%
2025-04-16	585.3200	594.8100	582.9600	585.0400	+0.248%	4,192,093	-50.412%
2025-04-15	592.2400	592.8600	582.0100	583.5900	-0.591%	3,871,279	-50.289%
2025-04-14	595.0000	595.6300	579.2900	587.0600	-2.070%	4,839,273	-50.583%
2025-04-11	588.9200	606.3600	586.5300	599.4700	+0.853%	6,121,458	-51.606%
2025-04-10	580.2350	601.8800	580.0000	594.4000	+2.748%	8,645,986	-51.193%
2025-04-09	560.1400	589.4043	554.4600	578.5000	+4.596%	12,691,858	-49.851%
2025-04-08	582.1700	585.0100	547.4600	553.0800	+5.409%	11,762,283	-47.546%
2025-04-07	513.4000	529.2000	503.5900	524.7000	-0.067%	7,356,702	-44.709%
2025-04-04	540.6400	551.7410	524.8400	525.0500	-2.848%	9,918,989	-44.746%
2025-04-03	529.9900	548.5000	529.2900	540.4400	+3.295%	6,448,725	-46.320%
2025-04-02	522.9500	525.0000	516.8000	523.2000	+0.015%	2,378,909	-44.551%
2025-04-01	525.7400	528.1700	520.9500	523.1200	-0.120%	2,962,708	-44.542%
2025-03-31	519.1800	528.1200	518.5900	523.7500	+1.494%	5,238,670	-44.609%
2025-03-28	516.8700	520.9800	515.0500	516.0400	+0.062%	2,379,100	-43.781%
2025-03-27	516.2850	521.0800	512.9500	515.7200	-0.479%	2,822,160	-43.747%
2025-03-26	515.2000	522.9500	512.8500	518.2000	+0.929%	2,927,047	-44.016%
2025-03-25	518.2800	519.0000	511.5300	513.4300	-0.594%	2,902,458	-43.496%
2025-03-24	515.0800	518.2450	511.1200	516.5000	-0.068%	3,571,654	-43.832%
2025-03-21	511.6800	519.0000	505.0900	516.8500	+1.085%	9,927,504	-43.870%
2025-03-20	505.2500	514.3900	503.5100	511.3000	+1.610%	4,702,966	-43.260%
2025-03-19	505.0400	506.3500	500.0600	503.2000	-0.119%	3,240,055	-42.347%
2025-03-18	502.2400	505.9699	497.8200	503.8000	+0.958%	3,390,986	-42.416%
2025-03-17	487.5100	500.6087	485.9450	499.0200	+2.122%	4,502,980	-41.864%
2025-03-14	481.0000	489.4500	478.2400	488.6500	+1.481%	3,725,449	-40.630%
2025-03-13	479.4500	484.0600	475.0000	481.5200	+0.085%	2,649,476	-39.751%
2025-03-12	483.1400	487.5950	478.8200	481.1100	-1.014%	3,583,692	-39.700%
2025-03-11	482.5000	486.7650	477.1400	486.0400	+1.212%	3,916,475	-40.311%
2025-03-10	492.2800	497.8500	477.7100	480.2200	-2.687%	4,690,193	-39.588%
2025-03-07	483.8300	499.9200	483.3650	493.4800	+1.181%	5,315,553	-41.211%
2025-03-06	476.0000	488.1200	472.0000	487.7200	+2.466%	4,464,505	-40.517%
2025-03-05	471.0700	479.0750	471.0100	475.9800	+0.289%	2,811,991	-39.050%
2025-03-04	469.7500	479.2100	466.4600	474.6100	+1.619%	5,656,703	-38.874%
2025-03-03	474.3700	477.2749	465.2075	467.0500	-1.665%	5,260,745	-37.885%
2025-02-28	467.0000	476.3600	464.4800	474.9600	+1.366%	5,393,690	-38.919%
2025-02-27	466.1700	475.3999	465.0200	468.5600	+1.072%	4,126,805	-38.085%
2025-02-26	464.6500	473.0500	458.2000	463.5900	-1.444%	4,908,984	-37.421%
2025-02-25	460.7700	470.7600	450.0700	470.3800	+1.920%	8,975,540	-38.324%
2025-02-24	466.6750	468.0000	457.0000	461.5200	-1.051%	6,893,239	-37.140%
2025-02-21	439.5500	469.7000	438.5000	466.4200	-7.165%	19,711,588	-37.801%
2025-02-20	505.1900	508.4343	500.2350	502.4200	-1.687%	3,870,338	-42.257%
2025-02-19	501.3300	511.8550	498.1500	511.0400	+2.059%	4,249,578	-43.231%
2025-02-18	510.9400	516.0000	497.0000	500.7300	-4.351%	7,913,722	-42.063%
2025-02-14	529.0000	533.2000	522.9100	523.5100	-1.444%	3,545,187	-44.584%
2025-02-13	530.9000	534.3300	527.1000	531.1800	+0.717%	2,769,410	-45.384%
2025-02-12	539.8500	542.3500	525.5100	527.4000	-1.221%	3,734,099	-44.992%
2025-02-11	535.0000	547.5400	528.2650	533.9200	+0.103%	2,440,786	-45.664%
2025-02-10	527.6700	534.1600	523.3800	533.3700	+1.203%	2,789,843	-45.608%
2025-02-07	529.2000	532.3918	525.3900	527.0300	-0.568%	3,278,728	-44.954%
2025-02-06	537.8900	539.1000	525.2700	530.0400	-1.810%	3,640,239	-45.266%
2025-02-05	530.7300	540.7000	521.9100	539.8100	-1.034%	4,514,783	-46.257%
2025-02-04	545.2000	548.8075	541.5100	545.4500	-0.498%	2,507,282	-46.813%
2025-02-03	542.0000	553.9100	541.0700	548.1800	+1.049%	3,891,705	-47.078%
2025-01-31	543.2400	549.1600	541.4100	542.4900	-0.565%	2,986,697	-46.523%
2025-01-30	539.4700	547.1100	535.0000	545.5700	+1.388%	2,823,787	-46.824%
2025-01-29	541.7300	543.4752	534.0100	538.1000	-0.807%	2,665,321	-46.086%
2025-01-28	543.0100	546.5000	537.8362	542.4800	-0.191%	3,042,736	-46.522%
2025-01-27	539.9800	551.9050	539.9800	543.5200	+2.068%	4,050,623	-46.624%
2025-01-24	528.1100	534.6300	524.5100	532.5100	+0.517%	3,489,667	-45.520%
2025-01-23	527.8700	531.4800	519.3200	529.7700	+1.934%	4,330,847	-45.238%
2025-01-22	521.6600	524.4400	516.0000	519.7200	-1.004%	3,622,066	-44.180%
2025-01-21	514.0500	525.0000	512.8200	524.9900	+2.988%	5,258,196	-44.740%
2025-01-17	505.6200	521.8200	502.8000	509.7600	-0.163%	7,279,680	-43.089%
2025-01-16	530.3500	539.8400	510.0000	510.5900	-6.041%	8,970,947	-43.181%
2025-01-15	537.0950	546.2900	534.3300	543.4200	-0.059%	3,900,674	-46.614%
2025-01-14	539.6450	544.5500	536.5500	543.7400	+0.480%	3,884,844	-46.645%
2025-01-13	535.0450	547.4000	533.1400	541.1400	+3.927%	6,374,806	-46.389%
2025-01-10	526.6400	535.4500	518.4700	520.6900	-0.730%	5,272,419	-44.284%
2025-01-08	514.4950	524.6700	509.5123	524.5200	+1.997%	3,888,984	-44.690%
2025-01-07	518.8500	519.5000	511.2200	514.2500	+0.113%	3,804,785	-43.586%
2025-01-06	513.0000	520.3000	509.8225	513.6700	+0.131%	3,916,951	-43.522%
2025-01-03	506.3500	516.2900	505.3800	513.0000	+1.683%	2,813,743	-43.448%
2025-01-02	508.0000	512.1100	503.2901	504.5100	-0.267%	3,604,654	-42.497%
2024-12-31	509.3500	511.0000	503.3400	505.8600	-0.382%	3,929,087	-42.650%
2024-12-30	506.8600	509.7300	500.6600	507.8000	-0.429%	5,238,917	-42.869%
2024-12-27	509.4200	513.1800	507.8000	509.9900	-0.227%	3,332,422	-43.115%
2024-12-26	505.6500	512.2200	504.7300	511.1500	+0.998%	3,216,102	-43.244%
2024-12-24	504.4000	506.1000	500.5900	506.1000	-0.047%	1,778,689	-42.677%
2024-12-23	500.7600	508.7800	499.0500	506.3400	+1.242%	4,136,118	-42.705%
2024-12-20	489.2900	502.6400	488.7300	500.1300	+2.224%	9,792,240	-41.993%
2024-12-19	500.1400	503.6500	486.2400	489.2500	-2.095%	7,053,579	-40.703%
2024-12-18	488.4300	506.5350	486.0000	499.7200	+2.925%	9,819,923	-41.945%
2024-12-17	487.0000	495.6000	475.8200	485.5200	-2.604%	13,701,186	-40.248%
2024-12-16	518.0000	521.7000	496.0800	498.5000	-4.223%	8,677,490	-41.803%
2024-12-13	515.6400	527.5300	510.7200	520.4800	+0.915%	7,772,529	-44.261%
2024-12-12	531.5300	534.0000	514.1900	515.7600	-3.331%	8,817,146	-43.751%
2024-12-11	555.6550	558.1000	532.6700	533.5300	-5.602%	9,644,029	-45.624%
2024-12-10	562.0000	567.7499	557.0301	565.1900	+0.815%	4,937,219	-48.670%
2024-12-09	552.0000	562.9800	544.6412	560.6200	+2.001%	7,501,404	-48.252%
2024-12-06	582.1050	582.1050	544.1401	549.6200	-5.069%	12,757,872	-47.216%
2024-12-05	605.6400	608.9899	573.8850	578.9700	-5.210%	5,891,156	-49.892%
2024-12-04	611.0200	622.8300	606.9700	610.7900	+0.919%	3,985,561	-52.502%
2024-12-03	610.8500	615.7500	604.8200	605.2300	-0.541%	2,167,822	-52.066%
2024-12-02	614.0000	614.0000	600.7700	608.5200	-0.275%	2,840,477	-52.325%
2024-11-29	608.8000	615.7800	606.6200	610.2000	+0.299%	1,737,307	-52.457%
2024-11-27	611.0300	617.4500	606.7000	608.3800	+0.262%	2,183,722	-52.314%
2024-11-26	608.2400	608.4700	598.8800	606.7900	+0.158%	2,577,216	-52.189%
2024-11-25	597.5800	609.8400	595.0100	605.8300	+2.532%	4,645,184	-52.114%
2024-11-22	598.5600	601.2600	588.6750	590.8700	-1.108%	2,887,401	-50.901%
2024-11-21	600.0000	604.0000	596.7300	597.4900	-0.501%	2,573,237	-51.445%
2024-11-20	582.7100	602.6436	581.5500	600.5000	+4.073%	3,658,569	-51.689%
2024-11-19	582.7200	586.8350	576.7700	577.0000	-2.145%	3,065,348	-49.721%
2024-11-18	589.4400	594.1400	585.3200	589.6500	-0.436%	2,455,706	-50.800%
2024-11-15	591.9200	598.9300	589.9500	592.2300	-0.155%	3,238,286	-51.014%
2024-11-14	603.4800	606.0000	588.9900	593.1500	-2.099%	2,840,306	-51.090%
2024-11-13	613.0000	613.0050	603.0600	605.8700	-1.432%	3,299,405	-52.117%
2024-11-12	619.5800	624.4800	613.7750	614.6700	-1.692%	2,649,334	-52.802%
2024-11-11	616.8950	630.7300	613.9225	625.2500	+1.533%	2,789,045	-53.601%
2024-11-08	609.0000	619.8000	605.2000	615.8100	+1.711%	3,656,925	-52.890%
2024-11-07	598.6900	607.6418	596.1500	605.4500	+1.468%	5,072,131	-52.084%
2024-11-06	603.8950	605.5000	590.8501	596.6900	+5.231%	6,441,000	-51.380%
2024-11-05	558.2800	568.7400	554.4000	567.0300	+1.660%	2,303,427	-48.837%
2024-11-04	566.7400	568.5900	555.4150	557.7700	-1.725%	2,610,078	-47.988%
2024-11-01	565.1200	570.3250	563.9000	567.5600	+0.542%	2,320,752	-48.885%
2024-10-31	560.8800	568.4500	560.8800	564.5000	+0.274%	2,301,525	-48.608%
2024-10-30	561.2500	570.3110	560.9500	562.9600	+0.148%	2,174,919	-48.467%
2024-10-29	562.8200	567.6800	560.6550	562.1300	-0.550%	2,450,204	-48.391%
2024-10-28	566.2500	568.3300	562.8100	565.2400	+0.120%	1,678,646	-48.675%
2024-10-25	566.1600	571.5000	563.6100	564.5600	+0.669%	2,423,202	-48.613%
2024-10-24	564.9900	571.7000	560.3100	560.8100	-0.678%	2,509,848	-48.269%
2024-10-23	572.1300	574.1400	560.0000	564.6400	-0.916%	2,762,248	-48.620%
2024-10-22	567.8500	573.0400	565.4900	569.8600	-0.282%	2,428,102	-49.091%
2024-10-21	569.6400	579.2750	568.7000	571.4700	+0.327%	2,953,454	-49.234%
2024-10-18	566.8500	570.9500	563.0357	569.6100	+0.632%	3,597,048	-49.069%
2024-10-17	560.5800	569.4700	558.7200	566.0300	-0.929%	5,539,132	-48.747%
2024-10-16	557.0100	576.1799	555.1200	571.3400	+2.705%	5,088,214	-49.223%
2024-10-15	552.0200	569.7000	543.0000	556.2900	-8.112%	11,925,140	-47.849%
2024-10-14	599.1100	608.6300	597.3800	605.4000	+1.229%	2,403,007	-52.080%
2024-10-11	596.4900	601.5225	596.2000	598.0500	+0.059%	1,833,040	-51.491%
2024-10-10	595.1800	598.9500	592.7600	597.7000	+1.096%	2,072,973	-51.462%
2024-10-09	582.1600	592.7999	580.6139	591.2200	+1.658%	1,985,604	-50.930%
2024-10-08	588.0600	589.2100	579.5600	581.5800	-0.339%	2,141,953	-50.117%
2024-10-07	588.7900	592.4400	583.3300	583.5600	-1.292%	2,415,828	-50.286%
2024-10-04	592.1300	596.1300	588.4399	591.2000	-0.261%	2,425,878	-50.929%
2024-10-03	590.6100	593.2300	584.3650	592.7500	+0.074%	2,616,184	-51.057%
2024-10-02	604.2600	604.5200	584.2500	592.3100	+1.545%	3,604,705	-51.021%
2024-10-01	585.0000	588.7000	580.7650	583.3000	-0.236%	2,522,839	-50.264%
2024-09-30	583.5000	586.4200	578.7400	584.6800	+0.486%	2,856,608	-50.381%
2024-09-27	577.6800	586.7100	576.5900	581.8500	+1.225%	2,542,593	-50.140%
2024-09-26	575.0000	576.6000	570.9100	574.8100	-0.260%	2,617,217	-49.529%
2024-09-25	577.8700	581.1100	573.0800	576.3100	+0.195%	2,533,353	-49.661%
2024-09-24	570.8200	577.3100	566.0000	575.1900	+0.310%	3,067,683	-49.563%
2024-09-23	576.4900	579.4350	572.0000	573.4100	-0.277%	2,305,693	-49.406%
2024-09-20	571.6950	578.8400	569.6500	575.0000	-0.359%	4,781,874	-49.546%
2024-09-19	583.7200	584.8300	574.5800	577.0700	-0.617%	2,906,136	-49.727%
2024-09-18	576.8600	584.5200	572.3100	580.6500	+0.465%	2,484,025	-50.037%
2024-09-17	586.0100	586.7150	576.3900	577.9600	-1.898%	3,341,286	-49.804%
2024-09-16	595.0000	598.7900	587.7600	589.1400	-0.872%	2,471,782	-50.757%
2024-09-13	591.0800	597.6800	587.2300	594.3200	+1.003%	2,057,092	-51.186%
2024-09-12	588.5300	590.5100	583.2100	588.4200	-0.226%	3,353,221	-50.697%
2024-09-11	589.1400	591.4000	578.9700	589.7500	-1.549%	3,427,975	-50.808%
2024-09-10	595.2100	604.7992	591.1500	599.0300	+0.830%	2,730,255	-51.570%
2024-09-09	598.3200	599.4800	575.2700	594.1000	-0.466%	3,263,136	-51.168%
2024-09-06	595.8700	600.6100	592.2600	596.8800	+0.233%	2,890,364	-51.396%
2024-09-05	604.1900	606.0000	589.6700	595.4900	-1.438%	2,068,676	-51.282%
2024-09-04	600.0000	607.9400	597.8800	604.1800	+0.919%	2,816,997	-51.983%
2024-09-03	592.5200	600.6599	591.8200	598.6800	+1.437%	3,078,982	-51.542%
2024-08-30	590.0000	593.2550	586.5900	590.2000	-0.232%	2,747,384	-50.845%
2024-08-29	590.6800	592.6100	584.3700	591.5700	+0.515%	1,888,599	-50.959%