Dark

BMRN
BioMarin Pharmaceuticals Inc
stock NASDAQ

At Close

Jun 12, 2026 3:59:56 PM EDT

55.96USD+0.756%(+0.42)1,099,930

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 10, 2026 8:22:30 AM EDT

57.50USD+3.529%(+1.96)0

After-hours

Jun 12, 2026 4:22:30 PM EDT

55.95USD-0.018%(-0.01)212,940

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-12	55.5400	56.2600	55.4800	55.9500	+0.738%	1,099,930	0.000%
2026-06-11	56.1700	56.5900	55.2500	55.5400	-1.122%	1,603,893	+0.738%
2026-06-10	57.7700	58.2600	55.9900	56.1700	-3.005%	2,055,977	-0.392%
2026-06-09	57.4100	58.1100	56.8500	57.9100	+2.405%	2,767,318	-3.385%
2026-06-08	56.8900	56.8900	56.0100	56.5500	-0.388%	2,062,950	-1.061%
2026-06-05	56.0900	57.7100	56.0900	56.7700	+0.531%	2,232,681	-1.444%
2026-06-04	55.5100	57.0500	55.1100	56.4700	+3.311%	2,077,431	-0.921%
2026-06-03	53.3200	55.0000	53.0100	54.6600	+2.513%	2,268,035	+2.360%
2026-06-02	54.0900	55.0450	53.2800	53.3200	-3.107%	2,708,056	+4.932%
2026-06-01	56.5500	57.4050	54.9000	55.0300	-3.945%	2,818,160	+1.672%
2026-05-29	53.5000	57.5100	53.5000	57.2900	+8.627%	5,467,663	-2.339%
2026-05-28	52.4000	53.0000	52.1950	52.7400	+0.687%	1,809,084	+6.086%
2026-05-27	52.7800	53.3100	52.2000	52.3800	-0.946%	2,344,633	+6.816%
2026-05-26	54.2000	54.4800	52.7600	52.8800	-2.237%	1,803,788	+5.806%
2026-05-22	54.0400	55.0500	53.5600	54.0900	-0.018%	2,438,349	+3.439%
2026-05-21	52.2200	54.4500	52.1329	54.1000	+7.769%	4,570,705	+3.420%
2026-05-20	49.8100	50.4500	49.4100	50.2000	+0.783%	2,189,666	+11.454%
2026-05-19	50.2450	50.9450	49.4800	49.8100	+0.282%	2,598,658	+12.327%
2026-05-18	51.6100	52.2500	49.2592	49.6700	-4.130%	3,485,981	+12.643%
2026-05-15	53.4100	53.4100	51.6800	51.8100	-2.686%	2,076,143	+7.991%
2026-05-14	53.7800	54.0900	52.6400	53.2400	-0.579%	1,158,901	+5.090%
2026-05-13	52.5000	53.7000	52.0800	53.5500	+1.267%	2,039,804	+4.482%
2026-05-12	52.9300	53.1500	52.3600	52.8800	+0.571%	1,205,294	+5.806%
2026-05-11	53.4600	54.5000	52.4800	52.5800	-2.738%	2,466,506	+6.409%
2026-05-08	54.1500	54.5500	53.5300	54.0600	-0.111%	1,972,418	+3.496%
2026-05-07	54.8600	55.3100	53.6000	54.1200	-0.879%	2,112,469	+3.381%
2026-05-06	53.6000	54.9400	52.8600	54.6000	+2.554%	2,359,704	+2.473%
2026-05-05	55.5720	57.4400	52.6500	53.2400	-4.003%	3,823,281	+5.090%
2026-05-04	53.6600	55.5300	53.4500	55.4600	+2.590%	2,828,329	+0.884%
2026-05-01	53.9100	54.2900	53.5600	54.0600	+0.278%	1,336,166	+3.496%
2026-04-30	54.0100	54.8800	53.7600	53.9100	-0.553%	1,594,976	+3.784%
2026-04-29	53.0500	54.3000	52.4550	54.2100	+1.707%	1,639,719	+3.210%
2026-04-28	54.5000	54.7000	53.1500	53.3000	-0.939%	1,204,284	+4.972%
2026-04-27	53.6900	54.5900	53.2500	53.8050	+1.175%	1,466,367	+3.987%
2026-04-24	53.8700	54.3200	52.8800	53.1800	-1.482%	1,123,214	+5.209%
2026-04-23	53.8600	54.2550	53.3600	53.9800	-0.314%	1,495,438	+3.649%
2026-04-22	54.8950	54.8950	53.7101	54.1500	-0.860%	1,283,472	+3.324%
2026-04-21	54.7200	55.1400	54.0000	54.6200	-0.474%	1,502,056	+2.435%
2026-04-20	54.5300	55.5700	54.3100	54.8800	+0.439%	1,598,443	+1.950%
2026-04-17	54.5100	54.9700	54.0800	54.6400	+0.998%	2,070,644	+2.398%
2026-04-16	55.3650	55.6200	53.7900	54.1000	-2.117%	1,459,410	+3.420%
2026-04-15	56.0000	56.0499	54.9900	55.2700	-0.361%	1,152,708	+1.230%
2026-04-14	54.7500	55.6800	54.7200	55.4700	+1.075%	1,596,906	+0.865%
2026-04-13	54.4300	55.2400	53.8850	54.8800	+0.642%	1,442,169	+1.950%
2026-04-10	56.2400	56.2400	54.1600	54.5300	-3.144%	1,540,957	+2.604%
2026-04-09	56.5700	57.0900	55.8100	56.3000	-1.573%	1,048,299	-0.622%
2026-04-08	57.2300	57.7600	56.0001	57.2000	+1.743%	1,561,196	-2.185%
2026-04-07	56.1400	56.4100	55.3600	56.2200	+0.018%	1,257,141	-0.480%
2026-04-06	55.5000	56.5500	55.4400	56.2100	+1.279%	1,859,495	-0.463%
2026-04-02	56.4200	56.5504	54.5400	55.5000	-3.040%	2,315,876	+0.811%
2026-04-01	56.7200	57.5000	56.2800	57.2400	+1.328%	2,232,943	-2.254%
2026-03-31	54.9050	56.5900	54.9050	56.4900	+3.103%	2,526,788	-0.956%
2026-03-30	54.4200	55.0000	53.9400	54.7900	+1.201%	999,586	+2.117%
2026-03-27	55.5500	55.6000	54.1000	54.1400	-2.538%	1,345,749	+3.343%
2026-03-26	55.3600	56.0600	55.2000	55.5500	-0.072%	939,862	+0.720%
2026-03-25	54.6100	55.7300	54.6100	55.5900	+2.773%	1,947,353	+0.648%
2026-03-24	54.3600	54.3700	53.3550	54.0900	-1.260%	1,696,911	+3.439%
2026-03-23	54.8700	55.3400	54.4200	54.7800	+1.201%	1,868,298	+2.136%
2026-03-20	54.8600	55.7100	53.7600	54.1300	-1.635%	4,353,040	+3.362%
2026-03-19	55.4500	55.8900	54.7800	55.0300	-0.722%	1,890,255	+1.672%
2026-03-18	55.6000	56.2800	54.8212	55.4300	-1.106%	2,436,170	+0.938%
2026-03-17	57.6900	58.3800	55.6750	56.0500	-2.403%	3,026,134	-0.178%
2026-03-16	56.7100	58.8050	55.8600	57.4300	-1.846%	2,470,706	-2.577%
2026-03-13	59.1900	60.7100	58.2300	58.5100	-0.948%	1,187,422	-4.375%
2026-03-12	59.9800	60.9800	59.0200	59.0700	-2.072%	1,940,917	-5.282%
2026-03-11	60.1800	61.2550	59.2500	60.3200	-0.936%	2,523,143	-7.245%
2026-03-10	60.8500	61.9700	60.6000	60.8900	+0.016%	1,235,163	-8.113%
2026-03-09	60.9100	61.8800	59.8300	60.8800	-0.393%	1,301,005	-8.098%
2026-03-06	60.2300	61.5200	59.1613	61.1200	+0.908%	2,630,907	-8.459%
2026-03-05	60.4300	61.2000	59.7200	60.5700	+0.232%	2,246,224	-7.628%
2026-03-04	59.0000	61.1900	58.5000	60.4300	+3.246%	2,042,894	-7.414%
2026-03-03	59.9800	60.3150	58.5000	58.5300	-2.025%	1,788,985	-4.408%
2026-03-02	60.7100	61.1400	59.2500	59.7400	-3.224%	1,953,107	-6.344%
2026-02-27	60.8900	63.2100	60.5900	61.7300	+1.015%	2,178,296	-9.363%
2026-02-26	61.3600	61.4400	59.5600	61.1100	-0.537%	1,783,861	-8.444%
2026-02-25	62.1400	62.5250	61.1775	61.4400	-1.884%	1,881,923	-8.936%
2026-02-24	60.3000	66.2750	59.6300	62.6200	-0.477%	3,453,788	-10.652%
2026-02-23	64.0800	65.9450	62.6300	62.9200	-1.810%	4,741,097	-11.078%
2026-02-20	63.0900	64.2500	62.5500	64.0800	+1.041%	3,634,256	-12.687%
2026-02-19	61.6300	63.7450	60.5500	63.4200	+2.572%	2,988,851	-11.779%
2026-02-18	60.0800	61.9800	59.6001	61.8300	+3.136%	1,864,268	-9.510%
2026-02-17	60.0500	60.9500	59.3800	59.9500	+0.134%	1,375,102	-6.672%
2026-02-13	59.9400	60.9900	59.4500	59.8700	-0.117%	1,940,924	-6.548%
2026-02-12	58.3900	61.4800	57.8400	59.9400	-0.613%	4,416,180	-6.657%
2026-02-11	59.4300	60.7900	58.6200	60.3100	+1.090%	2,646,626	-7.229%
2026-02-10	58.0000	60.7500	57.9000	59.6600	+3.200%	3,329,533	-6.219%
2026-02-09	58.1300	58.1500	57.3200	57.8100	-0.550%	1,314,689	-3.217%
2026-02-06	57.2600	58.4300	57.2600	58.1300	+1.715%	1,643,504	-3.750%
2026-02-05	57.6900	58.2900	56.8749	57.1500	-0.816%	1,256,883	-2.100%
2026-02-04	57.8400	58.2555	57.0300	57.6200	+0.017%	2,256,576	-2.898%
2026-02-03	57.1500	58.7600	57.1000	57.6100	-0.587%	1,654,673	-2.881%
2026-02-02	56.3950	58.5000	56.2550	57.9500	+2.494%	1,863,388	-3.451%
2026-01-30	56.3600	56.9800	55.2800	56.5400	-0.790%	1,879,285	-1.044%
2026-01-29	56.2700	57.0400	55.8000	56.9900	+0.547%	2,392,135	-1.825%
2026-01-28	56.7300	57.3300	56.0050	56.6800	-0.299%	1,695,854	-1.288%
2026-01-27	56.6000	57.1500	56.1601	56.8500	+0.123%	1,298,682	-1.583%
2026-01-26	55.8200	57.3100	55.5000	56.7800	+1.014%	1,550,010	-1.462%
2026-01-23	57.1350	57.1900	56.1000	56.2100	-1.696%	2,106,555	-0.463%
2026-01-22	56.7400	58.3250	56.3550	57.1800	+0.722%	2,051,136	-2.151%
2026-01-21	56.3100	57.2400	56.0250	56.7700	+0.817%	2,066,337	-1.444%
2026-01-20	54.7300	56.4200	54.0650	56.3100	+3.151%	3,344,379	-0.639%
2026-01-16	55.0000	55.2300	54.5800	54.5900	-0.872%	2,076,438	+2.491%
2026-01-15	56.2300	56.3500	54.8100	55.0700	-1.801%	1,731,189	+1.598%
2026-01-14	55.4400	56.3650	55.2000	56.0800	+1.594%	2,568,792	-0.232%
2026-01-13	57.8200	57.9500	54.3600	55.2000	-4.349%	2,522,993	+1.359%
2026-01-12	58.9600	59.0300	57.2700	57.7100	-2.103%	2,182,796	-3.050%
2026-01-09	60.5200	60.8000	58.8450	58.9500	-2.320%	2,387,394	-5.089%
2026-01-08	61.0000	61.2800	59.8000	60.3500	-1.566%	2,148,040	-7.291%
2026-01-07	60.5000	61.8799	60.3400	61.3100	+2.064%	2,210,301	-8.742%
2026-01-06	58.8700	60.4623	58.8700	60.0700	+2.038%	2,019,546	-6.859%
2026-01-05	59.1500	59.6000	58.3800	58.8700	-0.976%	2,536,887	-4.960%
2026-01-02	59.4300	59.8200	58.8900	59.4500	+0.034%	1,143,233	-5.887%
2025-12-31	58.8000	59.7150	58.4400	59.4300	+0.746%	1,398,781	-5.856%
2025-12-30	59.8900	60.0700	58.8700	58.9900	-1.749%	1,575,511	-5.153%
2025-12-29	59.9500	60.5800	59.5601	60.0400	+0.150%	1,362,439	-6.812%
2025-12-26	60.0800	60.1700	59.3600	59.9500	-0.349%	1,181,174	-6.672%
2025-12-24	61.2400	61.2400	59.8100	60.1600	-1.603%	1,209,245	-6.998%
2025-12-23	59.5900	61.7850	59.2400	61.1400	+3.138%	4,290,743	-8.489%
2025-12-22	60.5900	61.4700	58.7500	59.2800	-3.058%	5,275,166	-5.617%
2025-12-19	54.8000	63.8900	54.3900	61.1500	+17.709%	18,520,186	-8.504%
2025-12-18	51.5700	52.2900	51.5000	51.9500	+0.290%	2,137,108	+7.700%
2025-12-17	52.0450	52.4100	51.6750	51.8000	+0.058%	1,648,585	+8.012%
2025-12-16	52.3400	52.4850	51.4700	51.7700	-0.672%	1,922,432	+8.074%
2025-12-15	53.5300	53.5700	50.9000	52.1200	-2.232%	2,746,987	+7.348%
2025-12-12	53.0500	53.3300	52.5750	53.3100	+0.604%	1,650,739	+4.952%
2025-12-11	53.6000	54.3300	52.8900	52.9900	-1.322%	1,831,122	+5.586%
2025-12-10	53.7500	54.2900	53.0000	53.7000	-0.074%	2,669,618	+4.190%
2025-12-09	53.3500	54.0200	53.1100	53.7400	+0.826%	2,265,979	+4.112%
2025-12-08	53.4800	53.4900	52.5500	53.3000	-0.187%	1,960,069	+4.972%
2025-12-05	53.5500	53.8300	52.8750	53.4000	-0.780%	2,164,441	+4.775%
2025-12-04	54.3300	54.6600	53.6400	53.8200	-0.902%	1,886,737	+3.958%
2025-12-03	53.5200	54.4000	53.0300	54.3100	+0.779%	2,230,870	+3.020%
2025-12-02	55.2200	55.3400	53.8800	53.8900	-2.072%	2,109,389	+3.823%
2025-12-01	55.5000	56.0901	54.9500	55.0300	-1.609%	2,339,476	+1.672%
2025-11-28	55.7700	56.0500	55.0300	55.9300	+0.738%	1,203,380	+0.036%
2025-11-26	56.2600	56.3900	54.5100	55.5200	-1.368%	3,576,418	+0.774%
2025-11-25	55.6000	56.4500	55.3500	56.2900	+1.423%	2,544,620	-0.604%
2025-11-24	54.2200	56.1300	53.9300	55.5000	+1.481%	17,392,210	+0.811%
2025-11-21	52.7200	54.7600	52.5050	54.6900	+4.211%	3,002,466	+2.304%
2025-11-20	52.6200	53.7250	52.3600	52.4800	-0.152%	2,128,227	+6.612%
2025-11-19	53.8800	53.8800	51.9900	52.5600	-2.954%	2,057,453	+6.450%
2025-11-18	54.3200	54.5200	52.9100	54.1600	-0.551%	2,013,765	+3.305%
2025-11-17	54.1300	55.2400	54.0000	54.4600	-0.493%	2,222,701	+2.736%
2025-11-14	54.1800	55.2950	53.6700	54.7300	+0.941%	1,975,965	+2.229%
2025-11-13	55.0000	55.3400	54.1600	54.2200	-1.988%	2,264,972	+3.191%
2025-11-12	54.9400	55.3300	54.3050	55.3200	+0.710%	2,083,117	+1.139%
2025-11-11	53.0000	54.9700	52.8550	54.9300	+4.291%	2,312,282	+1.857%
2025-11-10	51.9450	52.8000	51.8100	52.6700	+2.351%	2,068,801	+6.227%
2025-11-07	51.9000	51.9000	50.7600	51.4600	-0.733%	3,097,012	+8.725%
2025-11-06	52.0300	52.6800	51.4200	51.8400	-1.818%	2,957,635	+7.928%
2025-11-05	52.1700	53.5000	51.8600	52.8000	+0.533%	2,120,506	+5.966%
2025-11-04	52.5600	52.7650	51.8000	52.5200	-0.624%	1,990,822	+6.531%
2025-11-03	53.0300	54.2499	52.0600	52.8500	-1.344%	2,685,806	+5.866%
2025-10-31	51.3300	53.6200	51.0000	53.5700	+3.198%	3,250,538	+4.443%
2025-10-30	51.8600	52.4850	51.1000	51.9100	+0.096%	2,666,720	+7.783%
2025-10-29	53.4600	54.7500	51.7400	51.8600	-3.047%	4,754,117	+7.887%
2025-10-28	53.4000	56.8000	53.2700	53.4900	+1.557%	6,452,951	+4.599%
2025-10-27	54.9800	55.8400	52.2640	52.6700	-3.322%	5,512,267	+6.227%
2025-10-24	54.4850	55.0300	54.1900	54.4800	-0.128%	2,101,249	+2.698%
2025-10-23	53.4850	54.6100	53.1400	54.5500	+2.211%	2,343,456	+2.566%
2025-10-22	53.8100	54.4100	53.2250	53.3700	-0.818%	2,459,709	+4.834%
2025-10-21	53.0800	53.9800	52.6200	53.8100	+1.394%	1,912,844	+3.977%
2025-10-20	53.5450	53.5450	52.1448	53.0700	-0.413%	2,041,012	+5.427%
2025-10-17	52.6000	53.4900	52.5800	53.2900	+0.642%	1,785,819	+4.992%
2025-10-16	53.0900	53.9600	52.3800	52.9500	-0.264%	2,211,857	+5.666%
2025-10-15	52.3400	53.7600	52.1850	53.0900	+1.182%	1,949,048	+5.387%
2025-10-14	51.7800	52.8050	51.5650	52.4700	+0.038%	2,469,682	+6.632%
2025-10-13	52.5850	52.9000	51.8500	52.4500	+0.248%	2,251,133	+6.673%
2025-10-10	54.1600	54.2500	51.7850	52.3200	-2.841%	2,961,830	+6.938%
2025-10-09	55.3900	55.3900	53.7400	53.8500	-1.536%	3,361,322	+3.900%
2025-10-08	54.5700	55.2000	54.1800	54.6900	-0.018%	1,313,406	+2.304%
2025-10-07	55.9200	56.2600	54.5810	54.7000	-1.636%	1,581,500	+2.285%
2025-10-06	56.0600	56.0600	55.2850	55.6100	+0.325%	1,833,578	+0.611%
2025-10-03	55.5000	56.0000	55.0100	55.4300	-0.252%	2,361,472	+0.938%
2025-10-02	54.9050	55.9900	54.5800	55.5700	+1.294%	2,141,484	+0.684%
2025-10-01	54.2900	55.7500	54.2600	54.8600	+1.292%	2,949,435	+1.987%
2025-09-30	53.9600	54.4200	53.1850	54.1600	+0.259%	1,764,245	+3.305%
2025-09-29	53.7600	54.3800	53.5000	54.0200	+0.316%	1,593,218	+3.573%
2025-09-26	53.0000	53.9700	52.6500	53.8500	+2.338%	1,843,340	+3.900%
2025-09-25	54.1800	54.5000	52.4750	52.6200	-2.139%	2,725,925	+6.328%
2025-09-24	53.2000	53.8700	53.0000	53.7700	+0.674%	1,418,280	+4.054%
2025-09-23	54.0900	54.1200	52.9100	53.4100	-0.983%	2,047,328	+4.756%
2025-09-22	54.3500	54.7000	53.8100	53.9400	-0.773%	2,014,446	+3.726%
2025-09-19	55.5200	55.5200	54.2100	54.3600	-1.415%	4,993,096	+2.925%
2025-09-18	54.5700	55.2200	54.4300	55.1400	+1.416%	1,522,405	+1.469%
2025-09-17	53.8500	55.1800	53.6200	54.3700	+0.797%	2,706,143	+2.906%
2025-09-16	53.2000	54.4200	53.1500	53.9400	+1.505%	2,331,271	+3.726%
2025-09-15	54.2500	54.3900	52.9400	53.1400	-1.756%	1,829,421	+5.288%
2025-09-12	55.6500	56.0700	54.0500	54.0900	-3.255%	1,930,102	+3.439%
2025-09-11	54.4600	55.9450	54.2000	55.9100	+2.587%	2,028,706	+0.072%
2025-09-10	55.3100	55.5150	54.2450	54.5000	-2.137%	2,152,243	+2.661%
2025-09-09	56.2500	56.5000	55.1300	55.6900	-1.224%	1,529,990	+0.467%
2025-09-08	57.5000	57.7700	55.5900	56.3800	-2.406%	1,846,369	-0.763%
2025-09-05	56.6400	58.0300	56.5800	57.7700	+1.797%	1,464,636	-3.150%
2025-09-04	58.9100	58.9100	55.9900	56.7500	-3.781%	2,401,557	-1.410%
2025-09-03	59.2300	59.7900	58.5300	58.9800	-0.186%	1,419,804	-5.137%
2025-09-02	58.4000	59.2400	58.2500	59.0900	+1.407%	1,716,164	-5.314%
2025-08-29	57.5400	58.3500	57.3000	58.2700	+1.023%	1,269,749	-3.981%
2025-08-28	58.4700	58.6400	57.3200	57.6800	-1.671%	1,244,631	-2.999%
2025-08-27	57.5000	58.8000	57.4150	58.6600	+2.106%	1,700,927	-4.620%
2025-08-26	58.6500	58.7250	57.1450	57.4500	-1.795%	2,216,518	-2.611%
2025-08-25	58.8800	58.9350	57.5500	58.5000	-0.137%	1,720,406	-4.359%
2025-08-22	58.2300	58.8550	57.7400	58.5800	+0.878%	1,654,877	-4.490%
2025-08-21	57.4800	58.6800	57.4400	58.0700	+0.190%	1,408,133	-3.651%
2025-08-20	57.5000	58.7000	57.2700	57.9600	+1.134%	1,763,244	-3.468%
2025-08-19	57.8000	58.1400	57.1600	57.3100	-0.226%	1,434,138	-2.373%
2025-08-18	57.6800	58.3500	57.3100	57.4400	-0.174%	1,690,746	-2.594%
2025-08-15	58.2700	59.0900	57.1900	57.5400	-0.793%	2,525,599	-2.763%
2025-08-14	57.8400	58.1200	57.3200	58.0000	-0.515%	1,477,633	-3.534%
2025-08-13	56.9400	58.6150	56.9400	58.3000	+2.533%	2,686,977	-4.031%
2025-08-12	56.8000	57.4600	56.4500	56.8600	+0.106%	1,797,617	-1.600%
2025-08-11	56.9200	57.6300	56.4800	56.8000	-0.924%	1,908,179	-1.496%
2025-08-08	59.3100	60.0900	56.3600	57.3300	-3.582%	3,523,401	-2.407%
2025-08-07	61.0000	61.0000	58.9200	59.4600	-1.994%	2,104,345	-5.903%
2025-08-06	61.5800	61.7500	60.4000	60.6700	-2.035%	2,198,641	-7.780%
2025-08-05	63.3350	63.9700	58.7200	61.9300	+2.686%	6,989,578	-9.656%
2025-08-04	58.1900	60.6250	58.0000	60.3100	+3.732%	6,732,288	-7.229%
2025-08-01	57.5000	58.1900	56.5200	58.1400	+0.501%	3,817,498	-3.767%
2025-07-31	58.2400	59.0100	57.3600	57.8500	-1.632%	2,325,203	-3.284%
2025-07-30	58.6800	59.6200	58.2600	58.8100	+0.996%	2,543,562	-4.863%
2025-07-29	58.0700	58.6500	57.5800	58.2300	+0.155%	1,423,107	-3.916%
2025-07-28	59.1300	59.3950	58.1100	58.1400	-1.474%	1,155,068	-3.767%
2025-07-25	60.0600	60.0900	58.8700	59.0100	-1.255%	1,244,680	-5.186%
2025-07-24	59.5800	60.2900	59.2600	59.7600	+0.151%	1,879,078	-6.376%
2025-07-23	59.5600	60.4263	59.1500	59.6700	+0.794%	1,381,234	-6.234%
2025-07-22	56.8100	59.2200	56.8100	59.2000	+4.668%	1,774,515	-5.490%
2025-07-21	57.2800	57.5500	56.4821	56.5600	-1.274%	1,060,271	-1.079%
2025-07-18	58.4700	58.7900	57.0200	57.2900	-1.850%	1,741,182	-2.339%
2025-07-17	58.4800	59.3500	58.2200	58.3700	-0.034%	1,324,834	-4.146%
2025-07-16	56.9400	58.5800	56.8200	58.3900	+3.126%	1,661,568	-4.179%
2025-07-15	58.6000	58.6650	56.5200	56.6200	-2.765%	1,266,564	-1.183%
2025-07-14	58.0600	58.9800	57.7001	58.2300	+0.224%	1,517,406	-3.916%
2025-07-11	58.2280	58.5000	57.6400	58.1000	-1.224%	2,032,257	-3.701%
2025-07-10	59.5700	59.5700	58.2100	58.8200	-1.425%	1,670,217	-4.879%
2025-07-09	58.3500	59.9800	58.2050	59.6700	+2.897%	2,086,381	-6.234%
2025-07-08	57.3100	59.3700	57.1900	57.9900	+1.010%	2,449,195	-3.518%
2025-07-07	56.9700	58.0000	56.7600	57.4100	-0.157%	2,479,737	-2.543%
2025-07-03	57.4600	58.0700	57.0300	57.5000	+0.577%	1,376,192	-2.696%
2025-07-02	56.1900	57.6100	56.1900	57.1700	+1.744%	2,986,861	-2.134%
2025-07-01	54.6400	56.6600	54.6250	56.1900	+2.219%	2,841,063	-0.427%
2025-06-30	55.3950	55.9611	54.4000	54.9700	-0.363%	1,555,443	+1.783%
2025-06-27	54.2300	55.2000	53.9850	55.1700	+1.978%	3,332,975	+1.414%
2025-06-26	54.4600	54.5500	53.7600	54.1000	-0.074%	1,464,734	+3.420%
2025-06-25	54.4200	54.6050	53.9800	54.1400	-1.006%	1,129,385	+3.343%
2025-06-24	54.5000	54.8600	53.7150	54.6900	+1.128%	2,307,109	+2.304%
2025-06-23	55.0800	56.0000	53.7150	54.0800	-1.673%	2,309,785	+3.458%
2025-06-20	55.6400	56.2500	54.7900	55.0000	-0.434%	4,712,392	+1.727%
2025-06-18	55.2300	55.7700	54.4600	55.2400	+0.436%	2,310,437	+1.285%
2025-06-17	56.0500	56.2800	54.8900	55.0000	-2.205%	2,205,841	+1.727%
2025-06-16	56.2000	56.5100	55.4521	56.2400	+0.036%	1,574,673	-0.516%
2025-06-13	56.4100	57.3550	56.0350	56.2200	-1.851%	1,623,371	-0.480%
2025-06-12	57.1800	57.6450	56.8400	57.2800	+0.210%	1,428,427	-2.322%
2025-06-11	57.4800	57.9850	57.0200	57.1600	-0.557%	1,849,152	-2.117%
2025-06-10	57.1000	58.1700	56.5300	57.4800	+1.055%	1,709,517	-2.662%
2025-06-09	56.9100	57.4600	56.2000	56.8800	+0.406%	3,315,859	-1.635%
2025-06-06	55.6400	57.8100	55.6400	56.6500	+2.497%	2,125,120	-1.236%
2025-06-05	56.0800	56.3500	55.1500	55.2700	-1.497%	2,539,785	+1.230%
2025-06-04	56.9200	57.5650	56.0600	56.1100	-1.197%	2,035,857	-0.285%
2025-06-03	56.8700	57.8100	56.0800	56.7900	-0.456%	2,509,322	-1.479%
2025-06-02	57.9950	58.5900	56.9000	57.0500	-1.757%	1,912,176	-1.928%
2025-05-30	58.4800	58.4800	57.1100	58.0700	-0.820%	2,312,261	-3.651%
2025-05-29	58.4750	58.7500	57.8100	58.5500	+0.792%	3,982,519	-4.441%
2025-05-28	58.2600	59.1150	57.7800	58.0900	-0.034%	2,100,004	-3.684%
2025-05-27	58.2400	58.6050	57.6200	58.1100	+0.973%	3,657,361	-3.717%
2025-05-23	57.4100	57.8400	57.2700	57.5500	-0.793%	1,732,322	-2.780%
2025-05-22	58.2100	58.4000	57.7300	58.0100	-0.804%	2,436,896	-3.551%
2025-05-21	59.5100	59.5100	58.1450	58.4800	-2.419%	2,285,376	-4.326%
2025-05-20	59.3100	60.4800	58.8400	59.9300	+0.875%	2,964,287	-6.641%
2025-05-19	59.2800	60.0000	58.5800	59.4100	+0.236%	2,007,344	-5.824%
2025-05-16	59.1250	59.7300	57.8200	59.2700	+1.716%	3,493,064	-5.601%
2025-05-15	58.7000	58.9424	57.5950	58.2700	-0.733%	3,288,209	-3.981%
2025-05-14	59.7600	60.0300	58.5200	58.7000	-1.807%	1,871,435	-4.685%
2025-05-13	61.2300	61.3000	59.3850	59.7800	-2.591%	1,670,854	-6.407%
2025-05-12	60.0600	62.2999	59.6000	61.3700	+4.264%	1,689,919	-8.832%
2025-05-09	59.8200	60.6600	58.8100	58.8600	-1.605%	1,022,760	-4.944%
2025-05-08	58.8100	61.2550	58.7400	59.8200	+0.843%	1,466,226	-6.469%
2025-05-07	59.9600	60.1600	58.8500	59.3200	-0.537%	1,295,255	-5.681%
2025-05-06	61.9500	62.0600	59.4050	59.6400	-3.899%	1,537,004	-6.187%
2025-05-05	61.8300	62.8300	61.5581	62.0600	+0.048%	1,214,610	-9.845%
2025-05-02	64.2550	65.4000	60.9200	62.0300	-1.084%	2,235,183	-9.802%
2025-05-01	63.2000	63.6150	62.2000	62.7100	-1.539%	1,568,156	-10.780%
2025-04-30	63.3800	64.0000	62.8000	63.6900	+0.648%	1,296,536	-12.153%
2025-04-29	62.7200	64.0800	62.3300	63.2800	+0.476%	1,226,142	-11.583%
2025-04-28	63.2200	63.8700	62.1900	62.9800	-0.506%	1,582,372	-11.162%
2025-04-25	62.6400	63.4350	61.5600	63.3000	+0.893%	750,688	-11.611%
2025-04-24	61.9600	63.0900	61.4500	62.7400	+1.292%	924,365	-10.822%
2025-04-23	62.1600	63.3900	61.6300	61.9400	+0.715%	1,294,216	-9.671%
2025-04-22	59.5600	61.5300	59.2500	61.5000	+4.859%	5,179,242	-9.024%
2025-04-21	58.4900	59.9100	58.2900	58.6500	-0.879%	1,352,726	-4.604%
2025-04-17	58.4400	59.6200	58.0000	59.1700	+0.595%	1,247,162	-5.442%
2025-04-16	59.6600	60.4600	58.3550	58.8200	-1.999%	1,244,458	-4.879%
2025-04-15	59.6200	60.9300	59.6200	60.0200	+0.587%	1,714,887	-6.781%
2025-04-14	58.1900	59.9900	57.3900	59.6700	+5.016%	1,975,022	-6.234%
2025-04-11	56.8900	57.0000	55.0815	56.8200	+0.888%	2,390,102	-1.531%
2025-04-10	57.5700	58.3300	54.7900	56.3200	-5.233%	2,116,832	-0.657%
2025-04-09	54.3400	59.8800	52.9300	59.4300	+6.334%	3,582,367	-5.856%
2025-04-08	60.5000	61.0700	55.5500	55.8900	-5.527%	2,485,469	+0.107%
2025-04-07	59.1050	60.6050	56.8550	59.1600	-1.825%	4,049,968	-5.426%
2025-04-04	66.2500	66.4900	59.9900	60.2600	-10.699%	3,545,489	-7.152%
2025-04-03	67.8300	68.5400	67.2800	67.4800	-1.230%	1,834,098	-17.087%
2025-04-02	67.8600	69.8700	67.4700	68.3200	+0.559%	1,448,652	-18.106%
2025-04-01	70.3600	70.6271	67.8350	67.9400	-3.890%	1,297,979	-17.648%
2025-03-31	70.6100	71.2800	69.0500	70.6900	-1.050%	1,649,043	-20.852%
2025-03-28	72.5900	72.8050	70.8200	71.4400	-1.909%	1,245,487	-21.683%
2025-03-27	71.9900	73.1800	71.8729	72.8300	+1.889%	1,364,582	-23.177%
2025-03-26	71.5800	71.9200	69.5950	71.4800	-0.070%	1,369,587	-21.726%
2025-03-25	72.1300	72.2550	70.9400	71.5300	-0.639%	1,420,017	-21.781%
2025-03-24	71.2900	72.3700	71.2850	71.9900	+1.053%	1,441,094	-22.281%
2025-03-21	71.5500	72.0600	70.6800	71.2400	-0.503%	3,008,627	-21.463%
2025-03-20	71.0900	72.2400	70.8200	71.6000	+0.393%	1,338,401	-21.858%
2025-03-19	71.5200	72.0800	70.9200	71.3200	-0.280%	1,745,758	-21.551%
2025-03-18	71.2700	72.1800	70.8300	71.5200	-0.042%	1,136,130	-21.770%
2025-03-17	69.6000	71.6300	69.2301	71.5500	+3.039%	872,438	-21.803%
2025-03-14	70.4100	70.4100	68.4200	69.4400	-1.643%	1,241,847	-19.427%
2025-03-13	70.4400	71.9300	70.1900	70.6000	+0.085%	848,976	-20.751%
2025-03-12	70.0000	70.8200	69.6350	70.5400	+0.071%	1,077,196	-20.683%
2025-03-11	71.5400	72.3500	70.0500	70.4900	-2.138%	1,179,721	-20.627%
2025-03-10	72.8480	72.9900	71.6050	72.0300	-0.277%	1,484,039	-22.324%
2025-03-07	71.4900	73.5100	71.1600	72.2300	+1.432%	1,645,301	-22.539%
2025-03-06	70.8900	71.5900	70.4000	71.2100	+0.028%	1,126,574	-21.430%
2025-03-05	70.4700	71.4750	69.8900	71.1900	+0.964%	1,643,009	-21.408%
2025-03-04	70.9600	71.5750	70.0500	70.5100	-0.718%	1,405,323	-20.650%
2025-03-03	71.0700	71.7000	70.4750	71.0200	-0.197%	1,695,617	-21.219%
2025-02-28	69.2500	71.2200	69.1200	71.1600	+2.951%	1,219,552	-21.374%
2025-02-27	68.8000	70.0700	68.6300	69.1200	+0.451%	1,185,743	-19.054%
2025-02-26	71.3000	71.3000	68.4500	68.8100	-3.316%	1,346,562	-18.689%
2025-02-25	69.5900	71.5800	69.2900	71.1700	+3.137%	2,056,697	-21.385%
2025-02-24	68.3800	70.1400	67.6850	69.0050	+1.106%	1,527,190	-18.919%
2025-02-21	68.7700	70.2600	67.7600	68.2500	-0.698%	2,241,146	-18.022%
2025-02-20	70.0000	70.4999	67.1100	68.7300	+4.755%	4,318,160	-18.595%
2025-02-19	64.6500	65.6900	64.3900	65.6100	+1.156%	1,728,000	-14.723%
2025-02-18	64.9200	65.9000	64.3501	64.8600	+0.015%	1,031,334	-13.737%
2025-02-14	64.6800	65.4700	63.5500	64.8500	+0.667%	1,015,476	-13.724%
2025-02-13	65.7600	65.9500	64.0300	64.4200	-2.186%	1,624,815	-13.148%
2025-02-12	63.1600	65.9200	62.9410	65.8600	+3.635%	1,169,657	-15.047%
2025-02-11	63.1700	63.6100	62.4900	63.5500	+0.079%	774,057	-11.959%
2025-02-10	64.1200	64.5000	63.2900	63.5000	-0.673%	707,491	-11.890%
2025-02-07	64.5000	65.0150	63.8000	63.9300	-0.637%	879,218	-12.482%
2025-02-06	64.1900	64.7100	63.8700	64.3400	+0.241%	1,106,621	-13.040%
2025-02-05	63.0000	64.5300	62.9800	64.1850	+2.092%	1,058,255	-12.830%
2025-02-04	62.0300	63.5300	61.8300	62.8700	+0.689%	1,104,416	-11.007%
2025-02-03	62.5500	63.1400	61.7100	62.4400	-1.452%	938,787	-10.394%
2025-01-31	63.8800	64.3300	63.2900	63.3600	-0.814%	1,157,288	-11.695%
2025-01-30	63.7700	64.2300	63.4300	63.8800	+0.662%	1,080,487	-12.414%
2025-01-29	62.9700	64.0500	62.9700	63.4600	+0.332%	927,435	-11.834%
2025-01-28	62.0300	63.4800	61.6100	63.2500	+2.346%	1,467,610	-11.542%
2025-01-27	62.1000	63.1500	61.2300	61.8000	+0.113%	2,172,132	-9.466%
2025-01-24	62.5050	63.0600	61.3600	61.7300	-0.740%	2,662,389	-9.363%
2025-01-23	61.8500	62.5900	61.1700	62.1900	+0.274%	2,444,608	-10.034%
2025-01-22	62.6900	62.7200	61.5900	62.0200	-0.816%	1,489,101	-9.787%
2025-01-21	61.7000	63.0300	61.5600	62.5300	+1.625%	2,187,705	-10.523%
2025-01-17	61.6700	62.3710	61.3700	61.5300	+0.457%	2,578,000	-9.069%
2025-01-16	61.8500	61.8500	60.6300	61.2500	-0.536%	2,795,789	-8.653%
2025-01-15	64.0400	64.7200	61.3800	61.5800	-3.495%	3,088,012	-9.143%
2025-01-14	67.3500	67.3800	63.5800	63.8100	-4.747%	1,721,067	-12.318%
2025-01-13	67.5800	67.5800	65.9500	66.9900	-0.579%	1,152,431	-16.480%
2025-01-10	67.2620	67.9400	66.0100	67.3800	-1.462%	1,168,929	-16.963%
2025-01-08	67.9000	69.7000	67.4250	68.3800	+0.707%	1,429,113	-18.178%
2025-01-07	67.0700	68.8500	66.9100	67.9000	+1.238%	1,291,441	-17.599%
2025-01-06	66.9300	67.7500	66.7000	67.0700	+0.359%	999,932	-16.580%
2025-01-03	66.5600	67.5000	66.4400	66.8300	+0.511%	799,989	-16.280%
2025-01-02	65.9700	66.7400	65.8600	66.4900	+1.156%	827,389	-15.852%
2024-12-31	65.7400	66.1600	65.3300	65.7300	+0.428%	784,811	-14.879%
2024-12-30	66.3000	66.4600	65.2400	65.4500	-2.153%	1,158,717	-14.515%
2024-12-27	66.8900	67.4700	66.3780	66.8900	-0.194%	770,277	-16.355%
2024-12-26	66.3000	67.1000	66.2101	67.0200	+0.585%	872,526	-16.517%
2024-12-24	65.9600	67.0900	65.2450	66.6300	+0.543%	438,264	-16.029%
2024-12-23	65.0700	66.4600	64.6500	66.2700	+0.929%	864,615	-15.573%
2024-12-20	64.9000	66.2700	64.0700	65.6600	+1.015%	2,857,364	-14.788%
2024-12-19	64.6300	65.6200	63.9300	65.0000	+0.479%	1,362,628	-13.923%