Tenet Healthcare Corp (THC) stock
THCNYSEServices-General Medical & Surgical Hospitals, NECFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 13/3039% below fair value
$273.25+2.68 (+0.99%)
Close on Oct 30, 2026Market cap $22.00BP/E 7.9Yield –
Price history
Tenet Healthcare share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$273.25
+0.99% on the day
52-week range
$157.58 – $283.05
-3.5% from the high
Change over 52 weeks
+31.0%
From $208.62 on Oct 30, 2025
Average volume
944,627
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $268.93 | $275.38 | $255.50 | $273.25 | +1.79% | 5,629,505 |
| Oct 19, 2026 | $265.92 | $274.28 | $264.15 | $268.45 | +0.45% | 2,473,780 |
| Oct 12, 2026 | $264.32 | $278.39 | $264.32 | $267.25 | +1.32% | 3,332,097 |
| Oct 5, 2026 | $259.00 | $265.98 | $256.45 | $263.78 | +2.00% | 2,561,169 |
| Sep 28, 2026 | $258.00 | $265.64 | $252.12 | $258.62 | -0.42% | 2,586,874 |
| Sep 21, 2026 | $261.93 | $265.20 | $248.86 | $259.71 | -0.87% | 3,396,459 |
| Sep 14, 2026 | $267.50 | $270.25 | $256.71 | $261.99 | -0.64% | 5,664,178 |
| Sep 8, 2026 | $261.07 | $270.61 | $256.46 | $263.69 | -0.51% | 2,739,434 |
| Aug 31, 2026 | $265.71 | $273.58 | $253.51 | $265.05 | -0.66% | 4,121,278 |
| Aug 24, 2026 | $279.75 | $283.05 | $264.09 | $266.80 | -4.98% | 3,961,009 |
| Aug 17, 2026 | $265.64 | $280.89 | $264.29 | $280.77 | +4.80% | 3,421,183 |
| Aug 10, 2026 | $261.30 | $270.57 | $256.29 | $267.90 | +2.20% | 3,419,627 |
| Aug 3, 2026 | $257.43 | $265.32 | $244.44 | $262.13 | +2.88% | 4,701,533 |
| Jul 27, 2026 | $238.48 | $262.68 | $234.23 | $254.78 | +9.25% | 7,659,842 |
| Jul 20, 2026 | $196.09 | $246.82 | $191.26 | $233.20 | +19.64% | 9,015,726 |
| Jul 13, 2026 | $204.09 | $205.94 | $179.91 | $194.91 | -4.57% | 8,131,000 |
| Jul 6, 2026 | $206.67 | $210.41 | $201.26 | $204.25 | +0.26% | 4,416,327 |
| Jun 29, 2026 | $188.07 | $208.52 | $183.50 | $203.72 | +7.79% | 5,533,243 |
| Jun 22, 2026 | $173.92 | $189.00 | $171.75 | $189.00 | +9.52% | 5,500,736 |
| Jun 15, 2026 | $178.40 | $184.86 | $171.45 | $172.57 | -1.20% | 6,729,306 |
| Jun 8, 2026 | $161.58 | $179.02 | $157.58 | $174.66 | +7.77% | 6,739,260 |
| Jun 1, 2026 | $172.96 | $175.09 | $157.71 | $162.06 | -7.56% | 8,490,333 |
| May 26, 2026 | $171.91 | $182.69 | $171.13 | $175.32 | +0.89% | 5,268,291 |
| May 18, 2026 | $196.89 | $199.08 | $173.75 | $173.78 | -11.63% | 7,571,263 |
| May 11, 2026 | $190.30 | $200.89 | $187.34 | $196.66 | +3.30% | 6,545,471 |
| May 4, 2026 | $180.93 | $198.43 | $177.41 | $190.38 | +3.88% | 8,088,909 |
| Apr 27, 2026 | $181.37 | $188.04 | $168.11 | $183.27 | +1.36% | 11,447,652 |
| Apr 20, 2026 | $196.00 | $197.01 | $170.69 | $180.81 | -8.05% | 8,294,796 |
| Apr 13, 2026 | $194.66 | $200.86 | $187.81 | $196.64 | +0.72% | 5,311,467 |
| Apr 6, 2026 | $186.94 | $206.48 | $185.51 | $195.24 | +3.76% | 6,284,278 |
| Mar 30, 2026 | $193.50 | $193.50 | $182.00 | $188.17 | -1.92% | 3,885,704 |
| Mar 23, 2026 | $204.71 | $207.23 | $190.85 | $191.86 | -4.24% | 3,816,278 |
| Mar 16, 2026 | $229.21 | $229.21 | $197.79 | $200.35 | -11.98% | 6,323,530 |
| Mar 9, 2026 | $234.98 | $243.54 | $215.97 | $227.63 | -3.93% | 5,464,349 |
| Mar 2, 2026 | $237.00 | $247.21 | $228.48 | $236.95 | -1.02% | 4,879,238 |
| Feb 23, 2026 | $228.70 | $240.83 | $226.90 | $239.39 | +4.13% | 4,114,686 |
| Feb 17, 2026 | $233.04 | $235.02 | $226.06 | $229.90 | -0.52% | 4,025,177 |
| Feb 9, 2026 | $199.92 | $235.77 | $186.50 | $231.10 | +14.76% | 9,808,241 |
| Feb 2, 2026 | $189.73 | $204.38 | $187.71 | $201.37 | +6.39% | 5,858,928 |
| Jan 26, 2026 | $189.10 | $201.28 | $186.18 | $189.28 | +0.26% | 4,518,496 |
| Jan 20, 2026 | $194.23 | $197.66 | $185.00 | $188.78 | -4.05% | 3,263,786 |
| Jan 12, 2026 | $199.00 | $202.71 | $194.04 | $196.74 | -2.22% | 3,855,871 |
| Jan 5, 2026 | $198.88 | $211.00 | $198.88 | $201.20 | +0.88% | 4,132,294 |
| Dec 29, 2025 | $200.70 | $202.39 | $195.27 | $199.45 | -0.57% | 2,930,459 |
| Dec 22, 2025 | $196.27 | $201.39 | $195.70 | $200.60 | +2.17% | 2,350,182 |
| Dec 15, 2025 | $199.13 | $199.13 | $193.25 | $196.33 | -1.54% | 4,634,804 |
| Dec 8, 2025 | $210.51 | $212.04 | $194.54 | $199.40 | -5.05% | 4,739,365 |
| Dec 1, 2025 | $215.72 | $222.82 | $209.06 | $210.00 | -3.15% | 4,149,655 |
| Nov 24, 2025 | $202.35 | $221.00 | $200.83 | $216.84 | +12.96% | 6,015,758 |
| Nov 17, 2025 | $193.00 | $196.00 | $186.21 | $191.96 | -0.49% | 5,263,454 |
| Nov 10, 2025 | $192.00 | $202.44 | $189.58 | $192.91 | -6.02% | 4,303,222 |
| Nov 3, 2025 | $205.78 | $210.34 | $198.33 | $205.26 | -0.60% | 4,592,245 |
| Oct 27, 2025 | $210.39 | $217.16 | $198.45 | $206.49 | -1.85% | 7,365,867 |
| Oct 20, 2025 | $201.31 | $217.43 | $200.39 | $210.38 | +5.19% | 5,447,234 |
| Oct 13, 2025 | $191.43 | $200.65 | $187.67 | $200.00 | +5.50% | 4,487,831 |
| Oct 6, 2025 | $202.78 | $207.14 | $189.13 | $189.58 | -6.61% | 4,407,587 |
| Sep 29, 2025 | $201.90 | $205.99 | $197.58 | $203.00 | +0.50% | 4,392,083 |
| Sep 22, 2025 | $190.14 | $202.15 | $189.91 | $202.00 | +6.24% | 4,202,166 |
| Sep 15, 2025 | $192.29 | $193.06 | $180.78 | $190.14 | -1.39% | 8,565,551 |
| Sep 8, 2025 | $195.59 | $199.99 | $185.00 | $192.82 | -1.71% | 7,166,180 |
| Sep 2, 2025 | $183.58 | $196.73 | $183.07 | $196.18 | +6.43% | 3,787,712 |
| Aug 25, 2025 | $179.92 | $185.00 | $179.03 | $184.33 | +2.69% | 4,736,503 |
| Aug 18, 2025 | $172.00 | $182.90 | $170.95 | $179.50 | +4.35% | 5,268,697 |
| Aug 11, 2025 | $166.37 | $173.60 | $165.16 | $172.02 | +3.89% | 4,605,781 |
| Aug 4, 2025 | $158.70 | $165.84 | $156.72 | $165.58 | +4.74% | 3,895,678 |
| Jul 28, 2025 | $151.63 | $163.80 | $151.00 | $158.09 | +3.31% | 7,945,794 |
| Jul 21, 2025 | $175.06 | $185.25 | $146.60 | $153.02 | -12.59% | 16,152,802 |
| Jul 14, 2025 | $175.75 | $179.91 | $166.98 | $175.06 | -0.39% | 6,131,166 |
| Jul 7, 2025 | $171.95 | $175.96 | $169.03 | $175.75 | +2.48% | 4,582,386 |
| Jun 30, 2025 | $171.95 | $178.76 | $169.27 | $171.50 | -1.23% | 5,402,709 |
| Jun 23, 2025 | $167.91 | $177.32 | $164.75 | $173.63 | +3.35% | 6,958,993 |
| Jun 16, 2025 | $165.27 | $170.27 | $154.33 | $168.01 | +2.21% | 11,759,397 |
| Jun 9, 2025 | $171.07 | $171.46 | $152.55 | $164.37 | -4.14% | 10,766,662 |
| Jun 2, 2025 | $169.13 | $174.14 | $167.28 | $171.46 | +1.59% | 7,162,421 |
| May 26, 2025 | $159.35 | $170.42 | $158.44 | $168.77 | +3.55% | 6,986,968 |
| May 19, 2025 | $163.74 | $169.24 | $158.44 | $162.98 | -1.50% | 5,918,762 |
| May 12, 2025 | $153.52 | $166.15 | $151.35 | $165.47 | +11.18% | 8,927,656 |
| May 5, 2025 | $147.80 | $153.00 | $146.31 | $148.83 | +0.54% | 5,860,343 |
| Apr 28, 2025 | $122.83 | $149.58 | $121.83 | $148.03 | +21.24% | 11,338,517 |
| Apr 21, 2025 | $121.40 | $126.56 | $109.82 | $122.10 | +0.24% | 7,750,900 |
| Apr 14, 2025 | $126.88 | $126.88 | $119.35 | $121.81 | -1.60% | 4,553,367 |
| Apr 7, 2025 | $116.59 | $133.03 | $113.44 | $123.79 | +2.86% | 9,448,342 |
| Mar 31, 2025 | $131.02 | $137.50 | $119.66 | $120.35 | -9.61% | 7,454,581 |
| Mar 24, 2025 | $125.23 | $137.86 | $124.60 | $133.14 | +8.07% | 7,454,680 |
| Mar 17, 2025 | $122.33 | $129.22 | $121.33 | $123.20 | +0.43% | 11,110,652 |
| Mar 10, 2025 | $126.54 | $129.25 | $117.25 | $122.67 | -3.78% | 7,424,597 |
| Mar 3, 2025 | $127.69 | $128.26 | $120.50 | $127.49 | +0.71% | 7,759,170 |
| Feb 24, 2025 | $130.83 | $137.37 | $117.00 | $126.59 | -2.32% | 9,563,346 |
| Feb 18, 2025 | $132.99 | $138.17 | $129.51 | $129.60 | -2.78% | 8,046,313 |
| Feb 10, 2025 | $140.98 | $142.69 | $124.20 | $133.31 | -5.10% | 11,925,630 |
| Feb 3, 2025 | $138.39 | $146.99 | $138.39 | $140.47 | -0.30% | 5,096,530 |
| Jan 27, 2025 | $134.98 | $144.67 | $134.01 | $140.89 | +3.92% | 5,136,780 |
| Jan 21, 2025 | $131.68 | $138.98 | $130.87 | $135.58 | +3.61% | 4,337,288 |
| Jan 13, 2025 | $127.21 | $133.30 | $125.27 | $130.86 | +2.26% | 4,079,464 |
| Jan 6, 2025 | $123.31 | $131.97 | $122.76 | $127.97 | +4.34% | 4,774,694 |
| Dec 30, 2024 | $126.99 | $127.99 | $120.53 | $122.65 | -4.16% | 3,610,873 |
| Dec 23, 2024 | $129.01 | $130.25 | $126.22 | $127.97 | -1.15% | 3,220,803 |
| Dec 16, 2024 | $133.67 | $138.68 | $125.23 | $129.46 | -5.30% | 13,404,962 |
| Dec 9, 2024 | $139.54 | $144.94 | $134.75 | $136.71 | -1.61% | 6,297,631 |
| Dec 2, 2024 | $142.25 | $143.55 | $136.72 | $138.94 | -2.62% | 4,684,838 |
| Nov 25, 2024 | $139.54 | $147.45 | $138.74 | $142.68 | -0.66% | 5,505,723 |
| Nov 18, 2024 | $156.10 | $156.42 | $141.09 | $143.63 | -7.54% | 7,962,635 |
| Nov 11, 2024 | $166.64 | $171.00 | $153.02 | $155.34 | -5.97% | 6,326,674 |
| Nov 4, 2024 | $156.14 | $169.77 | $153.28 | $165.21 | +5.82% | 7,752,597 |
| Oct 28, 2024 | $140.60 | $162.94 | $139.07 | $156.13 | +11.70% | 9,265,492 |
| Oct 21, 2024 | $163.03 | $163.19 | $137.08 | $139.77 | -14.71% | 6,896,348 |
| Oct 14, 2024 | $155.86 | $166.00 | $154.42 | $163.87 | +5.17% | 4,403,189 |
| Oct 7, 2024 | $156.00 | $156.40 | $147.12 | $155.82 | -0.48% | 5,897,980 |
| Sep 30, 2024 | $163.91 | $166.33 | $155.41 | $156.57 | -4.07% | 4,885,258 |
| Sep 23, 2024 | $166.25 | $171.20 | $157.84 | $163.22 | -1.17% | 4,206,620 |
| Sep 16, 2024 | $162.70 | $167.29 | $154.39 | $165.16 | +1.69% | 7,592,272 |
| Sep 9, 2024 | $154.44 | $162.90 | $151.58 | $162.41 | +5.87% | 5,085,882 |
| Sep 3, 2024 | $165.28 | $166.89 | $150.12 | $153.40 | -7.50% | 5,798,444 |
| Aug 26, 2024 | $164.57 | $166.08 | $161.91 | $165.84 | +0.80% | 2,889,235 |
| Aug 19, 2024 | $156.09 | $165.58 | $154.23 | $164.53 | +5.02% | 3,914,841 |
| Aug 12, 2024 | $149.68 | $157.60 | $147.52 | $156.66 | +4.40% | 4,423,502 |
| Aug 5, 2024 | $135.93 | $151.40 | $133.71 | $150.06 | +5.86% | 6,648,462 |
| Jul 29, 2024 | $153.10 | $155.00 | $140.10 | $141.75 | -6.52% | 7,872,536 |
| Jul 22, 2024 | $134.16 | $152.37 | $132.11 | $151.63 | +13.78% | 10,847,304 |
| Jul 15, 2024 | $132.39 | $136.86 | $130.77 | $133.27 | -0.83% | 5,137,807 |
| Jul 8, 2024 | $132.67 | $136.01 | $128.49 | $134.39 | +1.97% | 5,007,227 |
| Jul 1, 2024 | $134.08 | $137.19 | $130.96 | $131.80 | -0.92% | 3,852,561 |
| Jun 24, 2024 | $134.37 | $139.99 | $130.75 | $133.03 | -0.91% | 7,479,590 |
| Jun 17, 2024 | $137.42 | $138.81 | $133.85 | $134.25 | -2.72% | 5,088,583 |
| Jun 10, 2024 | $132.24 | $142.36 | $132.01 | $138.01 | +3.20% | 6,137,530 |
| Jun 3, 2024 | $134.78 | $136.80 | $131.71 | $133.73 | -1.10% | 6,393,823 |
| May 28, 2024 | $130.08 | $135.75 | $129.25 | $135.22 | +3.12% | 4,366,798 |
| May 20, 2024 | $129.48 | $131.87 | $127.85 | $131.13 | +2.07% | 4,541,572 |
| May 13, 2024 | $126.14 | $133.17 | $123.47 | $128.47 | +1.05% | 7,171,333 |
| May 6, 2024 | $121.73 | $128.68 | $119.37 | $127.13 | +5.70% | 6,631,517 |
| Apr 29, 2024 | $96.48 | $121.72 | $96.14 | $120.28 | +25.12% | 12,083,619 |
| Apr 22, 2024 | $94.19 | $99.79 | $92.01 | $96.13 | +3.15% | 5,731,591 |
| Apr 15, 2024 | $101.89 | $102.40 | $90.03 | $93.19 | -7.22% | 6,528,810 |
| Apr 8, 2024 | $102.37 | $103.70 | $99.69 | $100.44 | -1.70% | 3,624,972 |
| Apr 1, 2024 | $104.86 | $104.94 | $100.21 | $102.18 | -2.79% | 4,650,034 |
| Mar 25, 2024 | $102.15 | $107.80 | $102.09 | $105.11 | +3.00% | 3,423,626 |
| Mar 18, 2024 | $98.60 | $104.71 | $97.93 | $102.05 | +3.29% | 4,524,091 |
| Mar 11, 2024 | $97.86 | $101.65 | $94.50 | $98.80 | +0.12% | 8,908,068 |
| Mar 4, 2024 | $94.74 | $100.54 | $92.68 | $98.68 | +4.66% | 7,610,558 |
| Feb 26, 2024 | $93.08 | $95.68 | $88.98 | $94.29 | +1.61% | 8,093,897 |
| Feb 20, 2024 | $89.93 | $94.16 | $89.18 | $92.80 | +2.06% | 3,338,739 |
| Feb 12, 2024 | $88.09 | $91.82 | $86.90 | $90.93 | +3.22% | 4,949,872 |
| Feb 5, 2024 | $88.74 | $91.85 | $86.70 | $88.09 | -1.39% | 7,039,634 |
| Jan 29, 2024 | $82.52 | $90.01 | $82.15 | $89.33 | +7.77% | 6,146,178 |
| Jan 22, 2024 | $82.88 | $83.87 | $79.00 | $82.89 | +0.88% | 4,440,834 |
| Jan 16, 2024 | $80.07 | $82.33 | $78.03 | $82.17 | +1.27% | 4,331,237 |
| Jan 8, 2024 | $76.14 | $83.13 | $75.83 | $81.14 | +6.89% | 4,632,231 |
| Jan 2, 2024 | $75.19 | $77.25 | $73.21 | $75.91 | +0.45% | 3,876,767 |
| Dec 26, 2023 | $76.06 | $77.83 | $75.16 | $75.57 | -0.24% | 1,657,267 |
| Dec 18, 2023 | $75.95 | $76.68 | $73.54 | $75.75 | +0.52% | 3,095,490 |
| Dec 11, 2023 | $71.49 | $78.55 | $70.76 | $75.36 | +5.32% | 6,631,749 |
| Dec 4, 2023 | $70.75 | $72.67 | $67.78 | $71.55 | +0.76% | 6,066,449 |
| Nov 27, 2023 | $67.21 | $72.30 | $65.90 | $71.01 | +4.43% | 8,766,126 |
| Nov 20, 2023 | $62.83 | $68.41 | $62.70 | $68.00 | +6.68% | 6,430,901 |
| Nov 13, 2023 | $54.62 | $66.24 | $53.63 | $63.74 | +18.50% | 10,027,965 |
| Nov 6, 2023 | $55.20 | $56.22 | $52.08 | $53.79 | -2.06% | 6,483,367 |
| Oct 30, 2023 | $53.74 | $55.38 | $51.04 | $54.92 | +3.39% | 11,497,187 |
| Oct 23, 2023 | $54.24 | $56.77 | $52.10 | $53.12 | -2.66% | 8,156,490 |
| Oct 16, 2023 | $54.42 | $57.78 | $53.49 | $54.57 | +0.89% | 7,386,280 |
| Oct 9, 2023 | $61.73 | $62.64 | $52.17 | $54.09 | -12.28% | 12,652,653 |
| Oct 2, 2023 | $65.84 | $66.33 | $57.78 | $61.66 | -6.42% | 12,135,280 |
| Sep 25, 2023 | $67.40 | $69.83 | $64.96 | $65.89 | -2.72% | 5,321,573 |
| Sep 18, 2023 | $69.71 | $70.92 | $67.30 | $67.73 | -2.94% | 4,414,170 |
| Sep 11, 2023 | $75.12 | $75.40 | $68.96 | $69.78 | -6.62% | 6,865,967 |
| Sep 5, 2023 | $78.31 | $78.71 | $72.86 | $74.73 | -5.04% | 4,658,845 |
| Aug 28, 2023 | $74.63 | $79.17 | $74.52 | $78.70 | +6.02% | 4,427,242 |
| Aug 21, 2023 | $70.97 | $75.93 | $70.64 | $74.23 | +5.02% | 3,748,777 |
| Aug 14, 2023 | $73.62 | $74.06 | $69.86 | $70.68 | -4.28% | 6,758,152 |
| Aug 7, 2023 | $75.06 | $76.06 | $72.64 | $73.84 | -0.86% | 5,878,542 |
| Jul 31, 2023 | $75.20 | $79.86 | $73.39 | $74.48 | +0.16% | 9,363,293 |
| Jul 24, 2023 | $76.42 | $78.24 | $73.03 | $74.36 | -3.14% | 7,436,611 |
| Jul 17, 2023 | $81.72 | $81.72 | $76.50 | $76.77 | -6.26% | 6,075,196 |
| Jul 10, 2023 | $79.95 | $84.13 | $79.74 | $81.90 | +2.30% | 5,012,914 |
| Jul 3, 2023 | $80.83 | $81.72 | $78.96 | $80.06 | -1.62% | 3,774,113 |
| Jun 26, 2023 | $78.28 | $82.54 | $78.01 | $81.38 | +4.07% | 5,332,460 |
| Jun 20, 2023 | $78.77 | $79.57 | $77.40 | $78.20 | -0.29% | 4,152,205 |
| Jun 12, 2023 | $72.99 | $85.40 | $72.05 | $78.43 | +7.72% | 11,985,953 |
| Jun 5, 2023 | $73.53 | $75.84 | $72.74 | $72.81 | -2.37% | 5,308,535 |
| May 30, 2023 | $70.16 | $75.52 | $68.60 | $74.58 | +6.10% | 4,190,022 |
| May 22, 2023 | $73.25 | $73.95 | $67.77 | $70.29 | -3.55% | 5,460,275 |
| May 15, 2023 | $69.73 | $74.10 | $69.58 | $72.88 | +4.73% | 5,622,681 |
| May 8, 2023 | $69.05 | $72.84 | $67.98 | $69.59 | +0.35% | 6,658,017 |
| May 1, 2023 | $73.18 | $73.75 | $66.85 | $69.35 | -5.41% | 6,916,814 |
| Apr 24, 2023 | $68.81 | $73.52 | $68.30 | $73.32 | +6.43% | 11,511,558 |
| Apr 17, 2023 | $64.72 | $70.93 | $64.39 | $68.89 | +6.36% | 8,415,824 |
| Apr 10, 2023 | $60.64 | $64.84 | $60.61 | $64.77 | +6.16% | 5,732,425 |
| Apr 3, 2023 | $59.36 | $61.38 | $57.90 | $61.01 | +2.68% | 6,523,502 |
| Mar 27, 2023 | $55.58 | $59.47 | $54.57 | $59.42 | +9.05% | 7,165,340 |
| Mar 20, 2023 | $55.41 | $58.86 | $53.12 | $54.49 | -1.04% | 5,701,680 |
| Mar 13, 2023 | $51.35 | $57.64 | $49.76 | $55.06 | +4.72% | 10,547,716 |
| Mar 6, 2023 | $60.98 | $61.27 | $51.83 | $52.58 | -14.08% | 7,170,403 |
| Feb 27, 2023 | $59.93 | $61.60 | $57.20 | $61.20 | +3.22% | 7,611,484 |
| Feb 21, 2023 | $61.13 | $61.23 | $58.05 | $59.29 | -3.37% | 4,976,574 |
| Feb 13, 2023 | $58.49 | $62.45 | $58.13 | $61.36 | +4.62% | 8,535,985 |
| Feb 6, 2023 | $56.46 | $59.79 | $53.25 | $58.65 | +2.99% | 12,905,916 |
| Jan 30, 2023 | $52.50 | $58.15 | $51.69 | $56.95 | +7.88% | 8,184,953 |
| Jan 23, 2023 | $51.68 | $53.10 | $49.61 | $52.79 | +2.43% | 7,120,600 |
| Jan 17, 2023 | $51.42 | $55.11 | $49.95 | $51.54 | -0.37% | 7,857,921 |
| Jan 9, 2023 | $52.50 | $52.73 | $50.13 | $51.73 | -0.63% | 5,447,358 |
| Jan 3, 2023 | $49.26 | $52.45 | $48.19 | $52.06 | +6.70% | 7,390,513 |
| Dec 27, 2022 | $46.75 | $48.79 | $46.53 | $48.79 | +4.61% | 5,886,492 |
| Dec 19, 2022 | $44.17 | $47.08 | $43.10 | $46.64 | +5.28% | 8,241,699 |
| Dec 12, 2022 | $43.75 | $47.45 | $43.10 | $44.30 | +1.26% | 8,532,235 |
| Dec 5, 2022 | $44.86 | $45.36 | $42.99 | $43.75 | -3.38% | 5,275,949 |
| Nov 28, 2022 | $45.50 | $47.55 | $43.85 | $45.28 | -1.67% | 7,266,234 |
| Nov 21, 2022 | $44.54 | $46.24 | $42.76 | $46.05 | +2.08% | 5,058,105 |
| Nov 14, 2022 | $43.48 | $45.48 | $40.39 | $45.11 | +3.06% | 9,289,028 |
| Nov 7, 2022 | $42.04 | $44.07 | $37.96 | $43.77 | +4.86% | 10,867,627 |
| Oct 31, 2022 | $44.52 | $46.41 | $39.21 | $41.74 | -6.89% | 12,909,237 |
| Oct 24, 2022 | $37.33 | $45.22 | $37.33 | $44.83 | +19.55% | 20,714,527 |
| Oct 17, 2022 | $53.33 | $58.04 | $36.69 | $37.50 | -27.97% | 21,365,488 |
| Oct 10, 2022 | $53.83 | $55.05 | $49.81 | $52.06 | -3.20% | 5,798,384 |
| Oct 3, 2022 | $52.38 | $57.99 | $51.12 | $53.78 | +4.27% | 5,163,700 |
| Sep 26, 2022 | $52.51 | $54.06 | $49.45 | $51.58 | -2.48% | 5,392,850 |
| Sep 19, 2022 | $58.06 | $59.37 | $51.40 | $52.89 | -10.42% | 4,924,316 |
| Sep 12, 2022 | $62.79 | $63.86 | $58.06 | $59.04 | -4.73% | 7,675,773 |
| Sep 6, 2022 | $55.98 | $62.09 | $54.57 | $61.97 | +11.06% | 5,983,624 |
| Aug 29, 2022 | $59.36 | $60.33 | $54.46 | $55.80 | -7.11% | 6,133,758 |
| Aug 22, 2022 | $61.99 | $63.67 | $60.01 | $60.07 | -4.89% | 4,862,138 |
| Aug 15, 2022 | $66.36 | $67.22 | $62.57 | $63.16 | -5.70% | 5,273,031 |
| Aug 8, 2022 | $64.97 | $67.01 | $62.81 | $66.98 | +4.05% | 4,122,588 |
| Aug 1, 2022 | $65.41 | $66.45 | $62.87 | $64.37 | -2.65% | 3,981,452 |
| Jul 25, 2022 | $63.19 | $66.41 | $61.80 | $66.12 | +4.75% | 5,917,184 |
| Jul 18, 2022 | $56.11 | $68.15 | $55.07 | $63.12 | +13.63% | 9,799,898 |
| Jul 11, 2022 | $55.03 | $56.48 | $52.38 | $55.55 | +0.74% | 4,771,172 |
| Jul 5, 2022 | $54.12 | $56.31 | $50.54 | $55.14 | +0.25% | 6,832,993 |
| Jun 27, 2022 | $59.12 | $59.19 | $51.81 | $55.00 | -5.56% | 8,325,490 |
| Jun 21, 2022 | $53.91 | $58.24 | $51.38 | $58.24 | +9.99% | 20,794,624 |
| Jun 13, 2022 | $60.57 | $61.40 | $50.37 | $52.95 | -16.09% | 10,475,686 |
| Jun 6, 2022 | $66.81 | $67.95 | $61.94 | $63.10 | -6.31% | 5,712,332 |
| May 31, 2022 | $65.39 | $69.06 | $62.54 | $67.35 | +1.48% | 4,379,256 |
| May 23, 2022 | $65.29 | $67.54 | $61.26 | $66.37 | +2.92% | 6,977,381 |
| May 16, 2022 | $71.78 | $73.77 | $61.98 | $64.49 | -10.79% | 9,614,169 |
| May 9, 2022 | $74.17 | $75.81 | $69.03 | $72.29 | -3.61% | 8,905,059 |
| May 2, 2022 | $72.51 | $76.37 | $70.20 | $75.00 | +3.43% | 5,640,714 |
| Apr 25, 2022 | $72.26 | $77.51 | $71.62 | $72.51 | -0.82% | 8,888,993 |
| Apr 18, 2022 | $84.09 | $91.83 | $72.76 | $73.11 | -13.99% | 12,647,401 |
| Apr 11, 2022 | $84.00 | $86.60 | $82.77 | $85.00 | +1.03% | 3,924,074 |
| Apr 4, 2022 | $86.63 | $86.68 | $77.81 | $84.13 | -3.02% | 7,135,191 |
| Mar 28, 2022 | $89.24 | $92.65 | $85.03 | $86.75 | -3.01% | 5,413,300 |
| Mar 21, 2022 | $87.52 | $89.49 | $85.47 | $89.44 | +2.01% | 3,818,049 |
| Mar 14, 2022 | $89.25 | $89.99 | $84.79 | $87.68 | -1.53% | 6,719,569 |
| Mar 7, 2022 | $90.71 | $91.76 | $85.28 | $89.04 | -2.29% | 5,082,263 |
| Feb 28, 2022 | $83.03 | $91.89 | $83.03 | $91.13 | +6.32% | 7,297,715 |
| Feb 22, 2022 | $79.99 | $85.95 | $76.00 | $85.71 | +6.46% | 4,191,127 |
| Feb 14, 2022 | $82.11 | $88.03 | $80.46 | $80.51 | -1.43% | 4,938,973 |
| Feb 7, 2022 | $72.91 | $88.19 | $67.57 | $81.68 | +12.14% | 12,944,167 |
| Jan 31, 2022 | $72.02 | $76.95 | $70.82 | $72.84 | +0.23% | 4,964,229 |
| Jan 24, 2022 | $74.39 | $78.75 | $70.03 | $72.67 | -4.34% | 6,479,103 |
| Jan 18, 2022 | $79.58 | $82.39 | $75.25 | $75.97 | -6.26% | 5,211,021 |
| Jan 10, 2022 | $74.78 | $81.17 | $71.30 | $81.04 | +8.23% | 6,453,804 |
| Jan 3, 2022 | $81.70 | $81.88 | $74.88 | $74.88 | -8.34% | 4,215,642 |
| Dec 27, 2021 | $79.60 | $82.88 | $78.90 | $81.69 | +3.07% | 2,761,292 |
| Dec 20, 2021 | $72.85 | $79.98 | $69.46 | $79.26 | +6.36% | 3,213,836 |
| Dec 13, 2021 | $76.03 | $79.03 | $72.57 | $74.52 | -1.74% | 5,457,063 |
| Dec 6, 2021 | $72.26 | $76.80 | $70.43 | $75.84 | +6.74% | 3,759,487 |
| Nov 29, 2021 | $77.00 | $78.18 | $70.04 | $71.05 | -6.11% | 4,618,978 |
| Nov 22, 2021 | $77.91 | $80.66 | $72.69 | $75.67 | -2.30% | 2,589,271 |
| Nov 15, 2021 | $79.81 | $80.98 | $76.40 | $77.45 | -2.12% | 3,354,263 |
| Nov 8, 2021 | $75.68 | $83.69 | $74.20 | $79.13 | +4.92% | 4,738,289 |
| Nov 1, 2021 | $71.60 | $76.49 | $69.12 | $75.42 | +5.25% | 3,500,052 |
| Oct 25, 2021 | $70.88 | $72.80 | $66.88 | $71.66 | +1.46% | 4,283,456 |
| Oct 18, 2021 | $63.12 | $72.55 | $61.71 | $70.63 | +11.12% | 8,071,120 |
| Oct 11, 2021 | $61.77 | $64.66 | $60.49 | $63.56 | +2.75% | 3,369,506 |
| Oct 4, 2021 | $69.25 | $70.51 | $61.76 | $61.86 | -10.11% | 4,602,106 |
| Sep 27, 2021 | $70.95 | $71.74 | $65.90 | $68.82 | -3.60% | 4,812,224 |
| Sep 20, 2021 | $70.86 | $74.40 | $70.25 | $71.39 | -2.07% | 3,166,743 |
| Sep 13, 2021 | $73.64 | $74.40 | $70.86 | $72.90 | +0.26% | 3,588,427 |
| Sep 7, 2021 | $75.66 | $75.95 | $72.45 | $72.71 | -4.19% | 1,920,909 |
| Aug 30, 2021 | $75.25 | $76.16 | $73.67 | $75.89 | +1.20% | 2,387,392 |
| Aug 23, 2021 | $73.40 | $75.60 | $71.98 | $74.99 | +3.25% | 3,844,505 |
| Aug 16, 2021 | $70.01 | $73.09 | $68.26 | $72.63 | +3.74% | 3,325,830 |
| Aug 9, 2021 | $68.35 | $70.12 | $64.10 | $70.01 | +1.85% | 5,172,550 |
| Aug 2, 2021 | $72.11 | $74.40 | $67.86 | $68.74 | -4.32% | 3,638,273 |
| Jul 26, 2021 | $71.87 | $73.46 | $69.20 | $71.84 | +0.29% | 3,332,955 |
| Jul 19, 2021 | $64.91 | $73.65 | $63.49 | $71.63 | +7.50% | 8,637,249 |
| Jul 12, 2021 | $68.56 | $70.23 | $66.06 | $66.63 | -3.32% | 3,714,654 |
| Jul 6, 2021 | $68.20 | $69.31 | $65.99 | $68.92 | +0.57% | 3,045,425 |
| Jun 28, 2021 | $69.61 | $70.00 | $65.55 | $68.53 | -2.02% | 4,159,767 |
| Jun 21, 2021 | $66.56 | $70.11 | $66.03 | $69.94 | +6.08% | 5,453,409 |
| Jun 14, 2021 | $68.80 | $70.75 | $65.40 | $65.93 | -4.14% | 5,706,529 |
| Jun 7, 2021 | $67.78 | $68.92 | $66.81 | $68.78 | +1.55% | 3,028,899 |
| Jun 1, 2021 | $67.28 | $69.26 | $65.00 | $67.73 | +1.23% | 3,193,538 |
| May 24, 2021 | $63.52 | $67.52 | $62.80 | $66.91 | +5.92% | 3,468,987 |
| May 17, 2021 | $63.93 | $65.42 | $59.74 | $63.17 | -1.64% | 4,405,104 |
| May 10, 2021 | $67.35 | $67.85 | $61.72 | $64.22 | -3.92% | 5,763,237 |
| May 3, 2021 | $60.76 | $67.26 | $60.25 | $66.84 | +12.79% | 5,030,852 |
| Apr 26, 2021 | $56.12 | $61.24 | $54.62 | $59.26 | +6.39% | 7,584,795 |
| Apr 19, 2021 | $54.47 | $57.68 | $50.78 | $55.70 | +2.35% | 9,713,705 |
| Apr 12, 2021 | $52.15 | $54.88 | $50.38 | $54.42 | +4.27% | 3,826,042 |
| Apr 5, 2021 | $51.65 | $52.36 | $49.37 | $52.19 | +1.95% | 3,980,145 |
| Mar 29, 2021 | $52.87 | $54.50 | $50.85 | $51.19 | -3.89% | 3,650,603 |
| Mar 22, 2021 | $54.63 | $55.48 | $49.15 | $53.26 | -1.70% | 5,899,188 |
| Mar 15, 2021 | $55.08 | $57.88 | $52.77 | $54.18 | -2.01% | 4,893,059 |
| Mar 8, 2021 | $53.91 | $57.00 | $53.54 | $55.29 | +2.81% | 4,634,873 |
| Mar 1, 2021 | $51.42 | $54.89 | $50.84 | $53.78 | +5.41% | 4,378,766 |
| Feb 22, 2021 | $50.35 | $53.80 | $49.26 | $51.02 | +0.24% | 3,961,668 |
| Feb 16, 2021 | $50.50 | $51.42 | $48.88 | $50.90 | +2.15% | 3,211,226 |
| Feb 8, 2021 | $50.75 | $52.63 | $48.20 | $49.83 | -1.62% | 8,193,991 |
| Feb 1, 2021 | $48.00 | $51.97 | $47.71 | $50.65 | +7.15% | 5,215,603 |
| Jan 25, 2021 | $50.14 | $51.05 | $46.01 | $47.27 | -6.84% | 5,361,982 |
| Jan 19, 2021 | $48.18 | $50.80 | $46.25 | $50.74 | +7.09% | 3,957,954 |
| Jan 11, 2021 | $45.00 | $47.70 | $43.87 | $47.38 | +3.00% | 4,057,281 |
| Jan 4, 2021 | $40.33 | $48.11 | $38.03 | $46.00 | +15.20% | 6,304,635 |
| Dec 28, 2020 | $40.86 | $40.86 | $39.35 | $39.93 | -0.45% | 2,061,488 |
| Dec 21, 2020 | $38.97 | $41.50 | $38.85 | $40.11 | -0.37% | 2,199,024 |
| Dec 14, 2020 | $41.86 | $42.63 | $39.83 | $40.26 | -1.90% | 6,790,256 |
| Dec 7, 2020 | $34.25 | $42.78 | $33.01 | $41.04 | +18.68% | 9,144,520 |
| Nov 30, 2020 | $32.60 | $34.60 | $31.18 | $34.58 | +5.17% | 3,394,059 |
| Nov 23, 2020 | $31.86 | $34.01 | $31.78 | $32.88 | +4.08% | 3,031,560 |
| Nov 16, 2020 | $32.30 | $32.86 | $30.58 | $31.59 | +1.41% | 4,192,815 |
| Nov 9, 2020 | $31.30 | $34.82 | $29.35 | $31.15 | +9.45% | 7,644,874 |
| Nov 2, 2020 | $25.22 | $29.13 | $25.05 | $28.46 | +15.97% | 8,627,849 |
| Oct 26, 2020 | $28.49 | $29.36 | $24.15 | $24.54 | -15.84% | 7,136,746 |
| Oct 19, 2020 | $29.00 | $29.39 | $26.00 | $29.16 | +0.69% | 7,203,044 |
| Oct 12, 2020 | $28.30 | $30.04 | $26.63 | $28.96 | +1.72% | 5,259,049 |
| Oct 5, 2020 | $26.30 | $30.08 | $26.08 | $28.47 | +10.22% | 6,518,591 |
| Sep 28, 2020 | $23.23 | $26.07 | $22.52 | $25.83 | +12.84% | 7,377,228 |
| Sep 21, 2020 | $25.44 | $25.52 | $21.34 | $22.89 | -18.92% | 11,031,754 |
| Sep 14, 2020 | $29.28 | $29.97 | $27.88 | $28.23 | -3.39% | 6,884,699 |
| Sep 8, 2020 | $29.71 | $29.80 | $27.63 | $29.22 | -2.60% | 3,944,290 |
| Aug 31, 2020 | $28.56 | $30.54 | $27.30 | $30.00 | +4.13% | 6,317,876 |
| Aug 24, 2020 | $26.90 | $28.82 | $25.81 | $28.81 | +8.27% | 5,316,788 |
| Aug 17, 2020 | $29.04 | $29.73 | $26.27 | $26.61 | -8.49% | 4,754,084 |
| Aug 10, 2020 | $29.45 | $30.54 | $27.54 | $29.08 | -0.14% | 6,349,924 |
| Aug 3, 2020 | $26.53 | $30.32 | $24.22 | $29.12 | +10.14% | 10,941,526 |
| Jul 27, 2020 | $24.75 | $27.28 | $24.02 | $26.44 | +6.31% | 7,376,522 |
| Jul 20, 2020 | $22.75 | $25.67 | $21.34 | $24.87 | +8.94% | 8,516,412 |
| Jul 13, 2020 | $18.00 | $22.94 | $17.85 | $22.83 | +28.40% | 10,880,836 |
| Jul 6, 2020 | $18.66 | $18.86 | $16.21 | $17.78 | -2.36% | 7,991,422 |
| Jun 29, 2020 | $17.82 | $19.33 | $17.17 | $18.21 | +3.58% | 6,355,667 |
| Jun 22, 2020 | $20.29 | $20.44 | $16.99 | $17.58 | -14.45% | 17,668,520 |
| Jun 15, 2020 | $18.72 | $23.53 | $18.28 | $20.55 | +4.00% | 10,981,701 |
| Jun 8, 2020 | $25.31 | $26.22 | $18.75 | $19.76 | -19.35% | 10,827,269 |
| Jun 1, 2020 | $22.01 | $24.95 | $21.14 | $24.50 | +12.59% | 10,679,448 |
| May 26, 2020 | $24.25 | $24.89 | $20.77 | $21.76 | -4.90% | 8,450,052 |
| May 18, 2020 | $18.39 | $23.40 | $18.34 | $22.88 | +33.33% | 12,197,657 |
| May 11, 2020 | $19.44 | $19.49 | $15.19 | $17.16 | -12.14% | 11,984,391 |
| May 4, 2020 | $17.04 | $20.75 | $16.68 | $19.53 | +11.66% | 14,169,492 |
| Apr 27, 2020 | $19.73 | $21.36 | $17.11 | $17.49 | -9.52% | 12,083,362 |
| Apr 20, 2020 | $21.59 | $21.95 | $18.28 | $19.33 | -13.74% | 9,370,299 |
| Apr 13, 2020 | $19.68 | $22.59 | $18.04 | $22.41 | +12.78% | 10,842,288 |
| Apr 6, 2020 | $12.90 | $22.09 | $12.44 | $19.87 | +67.12% | 20,856,997 |
| Mar 30, 2020 | $17.01 | $17.25 | $11.67 | $11.89 | -30.30% | 17,241,040 |
| Mar 23, 2020 | $13.32 | $21.30 | $12.90 | $17.06 | +31.43% | 21,862,961 |
| Mar 16, 2020 | $16.53 | $18.42 | $10.00 | $12.98 | -30.14% | 19,385,701 |
| Mar 9, 2020 | $22.29 | $23.58 | $15.07 | $18.58 | -28.12% | 15,220,586 |
| Mar 2, 2020 | $26.61 | $29.30 | $24.54 | $25.85 | -1.64% | 12,150,489 |
| Feb 24, 2020 | $33.25 | $34.70 | $25.32 | $26.28 | -23.16% | 11,294,097 |
| Feb 18, 2020 | $33.22 | $34.28 | $32.21 | $34.20 | +2.40% | 5,057,270 |
| Feb 10, 2020 | $33.16 | $34.88 | $33.02 | $33.40 | +0.72% | 3,211,137 |
| Feb 3, 2020 | $31.87 | $35.09 | $31.60 | $33.16 | +4.80% | 4,394,131 |
| Jan 27, 2020 | $33.62 | $35.73 | $31.41 | $31.64 | -8.40% | 4,728,372 |
| Jan 21, 2020 | $37.14 | $37.23 | $34.27 | $34.54 | -7.00% | 4,130,721 |
| Jan 13, 2020 | $36.27 | $37.71 | $35.73 | $37.14 | +2.65% | 7,094,508 |
| Jan 6, 2020 | $37.37 | $37.77 | $35.63 | $36.18 | -4.66% | 5,631,661 |
| Dec 30, 2019 | $38.25 | $38.36 | $37.22 | $37.95 | -0.78% | 3,625,450 |
| Dec 23, 2019 | $38.88 | $38.95 | $37.91 | $38.25 | -1.29% | 1,768,771 |
| Dec 16, 2019 | $37.51 | $39.37 | $37.22 | $38.75 | +4.64% | 5,779,769 |
| Dec 9, 2019 | $36.71 | $37.85 | $36.04 | $37.03 | +4.22% | 4,436,473 |
| Dec 2, 2019 | $32.42 | $35.63 | $31.96 | $35.53 | +10.34% | 4,379,549 |
| Nov 25, 2019 | $31.76 | $33.08 | $31.39 | $32.20 | +2.45% | 3,637,098 |
| Nov 18, 2019 | $30.55 | $32.04 | $30.30 | $31.43 | +2.88% | 6,378,439 |
| Nov 11, 2019 | $29.37 | $30.61 | $28.88 | $30.55 | +2.86% | 5,677,783 |
| Nov 4, 2019 | $26.21 | $30.53 | $25.87 | $29.70 | +14.76% | 11,710,278 |
| Oct 28, 2019 | $24.81 | $26.89 | $24.80 | $25.88 | +4.99% | 7,290,223 |
| Oct 21, 2019 | $24.12 | $25.46 | $23.61 | $24.65 | +3.53% | 3,221,376 |
| Oct 14, 2019 | $22.34 | $23.86 | $21.67 | $23.81 | +5.45% | 3,013,331 |
| Oct 7, 2019 | $21.54 | $23.31 | $21.01 | $22.58 | +5.42% | 3,981,083 |
| Sep 30, 2019 | $21.85 | $22.84 | $19.77 | $21.42 | -1.83% | 6,512,738 |
| Sep 23, 2019 | $24.90 | $25.07 | $21.50 | $21.82 | -13.86% | 7,072,732 |
| Sep 16, 2019 | $24.96 | $25.94 | $24.42 | $25.33 | +0.64% | 10,261,323 |
| Sep 9, 2019 | $19.94 | $26.88 | $19.84 | $25.17 | +27.25% | 11,322,721 |
| Sep 3, 2019 | $21.25 | $21.78 | $19.37 | $19.78 | -8.64% | 5,690,363 |
| Aug 26, 2019 | $21.10 | $21.80 | $19.80 | $21.65 | +4.39% | 5,938,124 |
| Aug 19, 2019 | $20.79 | $21.63 | $20.36 | $20.74 | +1.97% | 4,959,760 |
| Aug 12, 2019 | $21.24 | $21.38 | $18.88 | $20.34 | -4.24% | 5,678,763 |
| Aug 5, 2019 | $21.92 | $23.26 | $20.38 | $21.24 | -4.97% | 6,698,462 |
| Jul 29, 2019 | $22.38 | $24.34 | $21.81 | $22.35 | +1.54% | 10,557,635 |
| Jul 22, 2019 | $18.15 | $22.13 | $17.18 | $22.01 | +21.74% | 16,206,048 |
| Jul 15, 2019 | $19.56 | $19.68 | $18.06 | $18.08 | -7.19% | 5,112,999 |
| Jul 8, 2019 | $19.36 | $19.56 | $18.20 | $19.48 | +0.67% | 7,539,704 |
| Jul 1, 2019 | $20.91 | $21.01 | $18.93 | $19.35 | -6.34% | 6,143,501 |
| Jun 24, 2019 | $20.69 | $21.26 | $19.47 | $20.66 | +0.05% | 11,091,911 |
| Jun 17, 2019 | $20.92 | $21.98 | $19.87 | $20.65 | -1.62% | 5,644,014 |
| Jun 10, 2019 | $21.07 | $21.81 | $20.26 | $20.99 | 0.00% | 4,598,859 |
| Jun 3, 2019 | $19.94 | $21.47 | $19.82 | $20.99 | +5.16% | 5,276,748 |
| May 28, 2019 | $21.94 | $22.54 | $19.39 | $19.96 | -9.27% | 6,502,313 |
| May 20, 2019 | $20.63 | $23.03 | $20.48 | $22.00 | +5.57% | 8,882,846 |
| May 13, 2019 | $20.09 | $21.38 | $19.55 | $20.84 | +1.21% | 6,744,301 |
| May 6, 2019 | $21.00 | $22.88 | $19.89 | $20.59 | -3.79% | 10,484,168 |
| Apr 29, 2019 | $24.19 | $24.66 | $20.67 | $21.40 | -11.75% | 10,910,544 |
| Apr 22, 2019 | $23.24 | $25.39 | $22.75 | $24.25 | +3.59% | 7,486,783 |
| Apr 15, 2019 | $29.13 | $29.37 | $22.08 | $23.41 | -19.30% | 12,774,779 |
| Apr 8, 2019 | $30.88 | $31.59 | $28.74 | $29.01 | -6.99% | 4,727,152 |
| Apr 1, 2019 | $29.00 | $31.64 | $28.86 | $31.19 | +8.15% | 4,247,037 |
| Mar 25, 2019 | $29.14 | $29.31 | $27.60 | $28.84 | -1.00% | 5,216,728 |
| Mar 18, 2019 | $29.34 | $30.84 | $28.92 | $29.13 | -0.24% | 3,900,349 |
| Mar 11, 2019 | $27.66 | $30.40 | $27.27 | $29.20 | +7.47% | 7,468,090 |
| Mar 4, 2019 | $29.54 | $30.00 | $26.36 | $27.17 | -7.55% | 8,380,750 |
| Feb 25, 2019 | $24.39 | $29.79 | $24.21 | $29.39 | +21.65% | 16,432,952 |
| Feb 19, 2019 | $24.28 | $24.63 | $23.81 | $24.16 | -1.27% | 3,907,008 |
| Feb 11, 2019 | $22.75 | $24.50 | $22.50 | $24.47 | +7.61% | 3,579,964 |
| Feb 4, 2019 | $22.08 | $23.25 | $21.91 | $22.74 | +2.90% | 5,774,745 |
| Jan 28, 2019 | $21.84 | $22.41 | $20.95 | $22.10 | +0.23% | 4,734,314 |
| Jan 22, 2019 | $21.80 | $22.45 | $19.87 | $22.05 | +0.27% | 5,940,684 |
| Jan 14, 2019 | $21.44 | $22.71 | $20.91 | $21.99 | +1.38% | 6,033,501 |
| Jan 7, 2019 | $18.14 | $21.74 | $18.02 | $21.69 | +20.10% | 9,240,676 |
| Dec 31, 2018 | $17.44 | $18.64 | $16.77 | $18.06 | +4.39% | 7,736,403 |
| Dec 24, 2018 | $17.37 | $18.08 | $16.61 | $17.30 | -1.37% | 4,431,583 |
| Dec 17, 2018 | $19.66 | $20.77 | $17.43 | $17.54 | -17.42% | 10,323,293 |
| Dec 10, 2018 | $23.36 | $24.27 | $21.09 | $21.24 | -8.92% | 5,951,279 |
| Dec 3, 2018 | $26.53 | $27.02 | $22.98 | $23.32 | -10.55% | 5,419,585 |
| Nov 26, 2018 | $22.72 | $26.39 | $22.69 | $26.07 | +16.02% | 7,776,315 |
| Nov 19, 2018 | $23.56 | $23.61 | $21.63 | $22.47 | -4.34% | 3,465,663 |
| Nov 12, 2018 | $26.20 | $26.65 | $23.11 | $23.49 | -10.65% | 8,060,343 |
| Nov 5, 2018 | $27.31 | $27.33 | $23.00 | $26.29 | -3.24% | 10,854,461 |
| Oct 29, 2018 | $25.38 | $27.89 | $24.63 | $27.17 | +8.77% | 5,140,065 |
| Oct 22, 2018 | $26.13 | $26.72 | $24.07 | $24.98 | -4.36% | 5,262,703 |
| Oct 15, 2018 | $25.10 | $27.11 | $24.92 | $26.12 | +2.88% | 7,283,258 |
| Oct 8, 2018 | $27.88 | $29.41 | $25.07 | $25.39 | -8.44% | 7,523,117 |
| Oct 1, 2018 | $28.65 | $29.09 | $27.11 | $27.73 | -2.57% | 5,616,859 |
| Sep 24, 2018 | $28.14 | $28.77 | $27.21 | $28.46 | +1.28% | 5,127,319 |
| Sep 17, 2018 | $28.84 | $29.15 | $27.90 | $28.10 | -1.51% | 4,244,054 |
| Sep 10, 2018 | $30.83 | $30.90 | $27.98 | $28.53 | -7.46% | 5,806,926 |
| Sep 4, 2018 | $33.68 | $34.19 | $30.77 | $30.83 | -8.57% | 5,049,820 |
| Aug 27, 2018 | $31.97 | $33.80 | $31.54 | $33.72 | +5.77% | 5,204,038 |
| Aug 20, 2018 | $34.08 | $34.23 | $31.37 | $31.88 | -6.21% | 6,914,563 |
| Aug 13, 2018 | $32.13 | $34.05 | $31.94 | $33.99 | +5.26% | 7,249,684 |
| Aug 6, 2018 | $38.41 | $39.39 | $31.25 | $32.29 | -15.93% | 15,168,367 |
| Jul 30, 2018 | $36.85 | $38.44 | $36.28 | $38.41 | +3.98% | 4,513,505 |
| Jul 23, 2018 | $36.79 | $39.74 | $36.31 | $36.94 | +5.21% | 14,989,418 |
| Jul 16, 2018 | $34.39 | $35.98 | $34.11 | $35.11 | +2.54% | 4,835,559 |
| Jul 9, 2018 | $35.21 | $36.33 | $33.93 | $34.24 | -3.30% | 4,801,982 |
| Jul 2, 2018 | $33.37 | $35.51 | $32.82 | $35.41 | +5.48% | 5,128,606 |
| Jun 25, 2018 | $36.55 | $37.40 | $32.11 | $33.57 | -8.28% | 9,277,042 |
| Jun 18, 2018 | $36.15 | $38.21 | $35.41 | $36.60 | +0.80% | 5,354,954 |
| Jun 11, 2018 | $36.85 | $38.81 | $36.08 | $36.31 | -1.36% | 7,726,223 |
| Jun 4, 2018 | $35.23 | $37.54 | $34.64 | $36.81 | +4.48% | 6,136,749 |
| May 29, 2018 | $34.43 | $37.52 | $34.03 | $35.23 | +2.20% | 9,638,200 |
| May 21, 2018 | $33.51 | $34.80 | $32.25 | $34.47 | +3.42% | 8,287,912 |
| May 14, 2018 | $32.66 | $34.16 | $32.48 | $33.33 | +1.99% | 6,043,000 |
| May 7, 2018 | $31.55 | $32.94 | $30.94 | $32.68 | +5.01% | 8,476,899 |
| Apr 30, 2018 | $24.34 | $32.11 | $23.77 | $31.12 | +28.22% | 25,872,133 |
| Apr 23, 2018 | $24.05 | $25.00 | $22.66 | $24.27 | +0.75% | 9,876,207 |
| Apr 16, 2018 | $23.71 | $25.00 | $23.34 | $24.09 | +1.60% | 6,184,334 |
| Apr 9, 2018 | $23.91 | $24.39 | $22.78 | $23.71 | +0.08% | 10,015,120 |
| Apr 2, 2018 | $24.16 | $24.86 | $22.90 | $23.69 | -2.31% | 9,463,911 |
| Mar 26, 2018 | $24.95 | $25.04 | $23.50 | $24.25 | -2.10% | 10,498,075 |
| Mar 19, 2018 | $24.85 | $25.24 | $23.97 | $24.77 | +0.61% | 10,366,160 |
| Mar 12, 2018 | $24.25 | $24.98 | $23.89 | $24.62 | +1.82% | 11,177,614 |
| Mar 5, 2018 | $21.94 | $24.26 | $21.24 | $24.18 | +10.26% | 14,622,736 |
| Feb 26, 2018 | $19.27 | $22.02 | $18.86 | $21.93 | +13.74% | 20,925,584 |
| Feb 20, 2018 | $19.30 | $19.88 | $18.68 | $19.28 | -1.13% | 5,127,054 |
| Feb 12, 2018 | $18.11 | $19.94 | $17.64 | $19.50 | +8.15% | 12,662,320 |
| Feb 5, 2018 | $18.14 | $18.84 | $16.94 | $18.03 | -1.26% | 10,618,529 |
| Jan 29, 2018 | $19.00 | $19.69 | $17.99 | $18.26 | -3.74% | 12,196,585 |
| Jan 22, 2018 | $17.41 | $19.04 | $17.40 | $18.97 | +10.03% | 14,512,017 |
| Jan 16, 2018 | $16.09 | $17.26 | $15.84 | $17.24 | +6.09% | 10,046,628 |
| Jan 8, 2018 | $15.33 | $16.39 | $14.50 | $16.25 | +5.25% | 12,722,873 |
| Jan 2, 2018 | $15.25 | $16.09 | $15.06 | $15.44 | +1.85% | 8,001,947 |
| Dec 26, 2017 | $15.15 | $15.54 | $14.84 | $15.16 | +0.20% | 4,766,028 |
| Dec 18, 2017 | $14.41 | $15.84 | $14.29 | $15.13 | +5.51% | 12,230,259 |
| Dec 11, 2017 | $13.33 | $15.28 | $13.33 | $14.34 | +7.58% | 20,198,702 |
| Dec 4, 2017 | $13.60 | $13.82 | $12.45 | $13.33 | -1.26% | 17,878,236 |
| Nov 27, 2017 | $13.70 | $14.67 | $13.24 | $13.50 | -1.68% | 19,184,377 |
| Nov 20, 2017 | $13.26 | $13.89 | $12.93 | $13.73 | +3.70% | 6,971,730 |
| Nov 13, 2017 | $13.66 | $13.89 | $12.93 | $13.24 | -4.20% | 14,910,323 |
| Nov 6, 2017 | $13.11 | $13.96 | $12.49 | $13.82 | +5.66% | 21,153,675 |
| Oct 30, 2017 | $13.29 | $14.60 | $13.03 | $13.08 | -2.17% | 17,176,339 |
| Oct 23, 2017 | $14.68 | $14.96 | $12.72 | $13.37 | -8.80% | 24,472,937 |
| Oct 16, 2017 | $12.98 | $14.68 | $12.75 | $14.66 | +11.48% | 23,906,705 |
| Oct 9, 2017 | $15.45 | $15.56 | $12.25 | $13.15 | -15.97% | 14,984,470 |
| Oct 2, 2017 | $16.47 | $16.92 | $15.51 | $15.65 | -4.75% | 9,679,775 |
| Sep 25, 2017 | $15.87 | $16.65 | $15.25 | $16.43 | +0.67% | 13,804,753 |
| Sep 18, 2017 | $16.64 | $16.77 | $15.36 | $16.32 | -2.45% | 18,649,087 |
| Sep 11, 2017 | $16.69 | $17.56 | $16.19 | $16.73 | +0.78% | 29,971,305 |
| Sep 5, 2017 | $18.01 | $18.12 | $16.46 | $16.60 | -8.39% | 17,005,889 |
| Aug 28, 2017 | $16.60 | $18.16 | $16.56 | $18.12 | +9.82% | 24,721,873 |
| Aug 21, 2017 | $15.19 | $17.47 | $15.00 | $16.50 | +14.19% | 34,545,226 |
| Aug 14, 2017 | $14.14 | $14.65 | $12.54 | $14.45 | +2.85% | 32,119,755 |
| Aug 7, 2017 | $16.49 | $16.77 | $13.21 | $14.05 | -16.22% | 42,776,113 |
| Jul 31, 2017 | $17.75 | $17.75 | $16.56 | $16.77 | -5.68% | 12,689,365 |
| Jul 24, 2017 | $20.67 | $21.19 | $17.25 | $17.78 | -13.90% | 19,195,384 |
| Jul 17, 2017 | $19.08 | $20.88 | $18.80 | $20.65 | +8.17% | 13,539,214 |
| Jul 10, 2017 | $18.58 | $19.37 | $18.24 | $19.09 | +2.36% | 8,919,431 |
| Jul 3, 2017 | $19.42 | $19.42 | $17.91 | $18.65 | -3.57% | 6,850,082 |
| Jun 26, 2017 | $18.55 | $20.00 | $18.33 | $19.34 | +4.43% | 13,559,288 |
| Jun 19, 2017 | $18.23 | $19.35 | $17.46 | $18.52 | +1.70% | 22,780,160 |
| Jun 12, 2017 | $17.99 | $19.02 | $17.80 | $18.21 | +1.39% | 9,397,628 |
| Jun 5, 2017 | $17.30 | $18.24 | $16.45 | $17.96 | +4.24% | 11,747,893 |
| May 30, 2017 | $17.32 | $17.73 | $16.41 | $17.23 | -1.26% | 11,158,897 |
| May 22, 2017 | $17.57 | $17.72 | $16.98 | $17.45 | -0.63% | 8,557,872 |
| May 15, 2017 | $18.15 | $18.43 | $16.85 | $17.56 | -2.88% | 12,237,579 |
| May 8, 2017 | $17.88 | $18.44 | $17.38 | $18.08 | +1.40% | 12,628,321 |
| May 1, 2017 | $15.58 | $19.08 | $15.29 | $17.83 | +13.78% | 38,037,368 |
| Apr 24, 2017 | $15.59 | $16.13 | $15.13 | $15.67 | +2.08% | 17,302,947 |
| Apr 17, 2017 | $17.15 | $17.18 | $14.66 | $15.35 | -12.19% | 24,803,330 |
| Apr 10, 2017 | $17.17 | $17.78 | $17.04 | $17.48 | +1.81% | 8,832,245 |
| Apr 3, 2017 | $17.76 | $17.98 | $16.50 | $17.17 | -3.05% | 13,766,186 |
| Mar 27, 2017 | $18.66 | $19.74 | $17.54 | $17.71 | -3.12% | 19,158,192 |
| Mar 20, 2017 | $17.90 | $18.56 | $15.68 | $18.28 | +1.84% | 24,846,804 |
| Mar 13, 2017 | $19.26 | $19.47 | $17.47 | $17.95 | -6.61% | 14,189,046 |
| Mar 6, 2017 | $21.16 | $21.39 | $18.79 | $19.22 | -8.43% | 26,316,854 |
| Feb 27, 2017 | $21.99 | $22.72 | $18.10 | $20.99 | -4.55% | 29,732,695 |
| Feb 21, 2017 | $19.92 | $22.22 | $19.90 | $21.99 | +13.53% | 11,049,789 |
| Feb 13, 2017 | $19.12 | $20.00 | $18.81 | $19.37 | +2.11% | 8,017,845 |
| Feb 6, 2017 | $18.35 | $19.13 | $17.81 | $18.97 | +3.44% | 8,305,777 |
| Jan 30, 2017 | $18.16 | $18.35 | $17.18 | $18.34 | +0.27% | 12,017,626 |
| Jan 23, 2017 | $17.95 | $18.89 | $17.51 | $18.29 | +1.05% | 11,952,253 |
| Jan 17, 2017 | $18.22 | $19.64 | $17.91 | $18.10 | -0.66% | 14,103,251 |
| Jan 9, 2017 | $16.38 | $18.49 | $16.26 | $18.22 | +11.10% | 18,538,841 |
| Jan 3, 2017 | $14.98 | $16.90 | $14.73 | $16.40 | +10.51% | 12,292,868 |
| Dec 27, 2016 | $15.23 | $15.39 | $14.50 | $14.84 | -2.62% | 9,510,147 |
| Dec 19, 2016 | $15.05 | $15.38 | $14.51 | $15.24 | +0.73% | 10,945,939 |
| Dec 12, 2016 | $15.24 | $16.08 | $14.30 | $15.13 | -0.33% | 16,535,739 |
| Dec 5, 2016 | $15.21 | $15.62 | $14.71 | $15.18 | +0.86% | 9,882,544 |
| Nov 28, 2016 | $16.22 | $16.22 | $14.71 | $15.05 | -7.21% | 13,277,668 |
| Nov 21, 2016 | $16.89 | $17.51 | $15.70 | $16.22 | -3.85% | 7,989,957 |
| Nov 14, 2016 | $14.95 | $17.66 | $14.88 | $16.87 | – | 23,041,725 |
Seasonality
THC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 9.2% | 9.1% | -3.3% | 3.2% | 8.9% | 0.3% | 12.7% | 1.1% | -6.0% | -3.1% | 9.6% | 2.9% |
| Months up | 7 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 7 of 9 | 6 of 9 |
| 2026 | -4.8% | 26.5% | -21.2% | -6.1% | -1.0% | 6.7% | 36.2% | 4.4% | -3.9% | 6.9% | ||
| 2025 | 11.6% | -10.1% | 6.2% | 6.3% | 18.1% | 4.3% | -8.4% | 14.3% | 10.2% | 1.7% | 5.0% | -8.4% |
| 2024 | 9.5% | 12.4% | 13.0% | 6.8% | 20.4% | -1.6% | 12.5% | 10.8% | 0.2% | -6.7% | -8.0% | -11.5% |
| 2023 | 12.4% | 6.7% | 1.5% | 23.4% | -2.9% | 14.3% | -8.2% | 3.8% | -15.0% | -18.5% | 28.5% | 9.5% |
| 2022 | -9.3% | 16.0% | -0.0% | -15.6% | -10.8% | -18.8% | 25.8% | -14.5% | -8.7% | -14.0% | 4.1% | 5.7% |
| 2021 | 18.4% | 7.9% | 1.9% | 14.0% | 12.9% | 0.1% | 7.2% | 4.9% | -11.8% | 7.9% | 1.7% | 12.1% |
| 2020 | -16.8% | -16.9% | -45.2% | 40.1% | 7.8% | -16.8% | 46.0% | 6.6% | -13.0% | 0.1% | 28.1% | 27.0% |
| 2019 | 28.3% | 30.0% | 0.9% | -24.1% | -8.9% | 3.5% | 14.1% | -8.1% | 2.2% | 14.6% | 27.1% | 18.1% |
| 2018 | 24.5% | 9.1% | 17.7% | -1.3% | 48.0% | -5.2% | 12.1% | -10.4% | -15.6% | -9.6% | 1.3% | -34.3% |
| 2017 | 18.5% | 9.7% | -8.2% | -11.5% | 5.6% | 16.9% | -10.3% | -1.0% | -4.3% | -13.1% | -1.3% | 7.5% |