Dark

BMRN
BioMarin Pharmaceuticals Inc
stock NASDAQ

Market Open

Sep 14, 2026 2:02:55 PM EDT

66.75USD+1.629%(+1.07)555,347

66.69Bid 66.79Ask 0.10Spread

Pre-market

Sep 14, 2026 9:27:30 AM EDT

66.30USD+0.944%(+0.62)339

After-hours

Sep 11, 2026 4:29:30 PM EDT

65.80USD+0.160%(+0.11)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-14	66.5100	66.8700	65.7600	66.7500	+1.629%	555,347	0.000%
2026-09-11	65.9600	66.0500	65.2850	65.6800	+0.260%	1,604,795	+1.629%
2026-09-10	64.4100	65.5900	63.5742	65.5100	+1.708%	2,202,738	+1.893%
2026-09-09	63.8300	65.3250	63.6400	64.4100	-0.340%	1,949,632	+3.633%
2026-09-08	65.2400	66.2600	64.0100	64.6300	-2.856%	1,457,634	+3.280%
2026-09-04	65.7850	66.6400	65.5200	66.5300	+0.151%	2,299,209	+0.331%
2026-09-03	67.3000	67.6950	66.3200	66.4300	-0.806%	1,478,211	+0.482%
2026-09-02	65.0000	67.2000	64.9900	66.9700	+3.285%	2,521,399	-0.329%
2026-09-01	65.5400	66.0150	64.4900	64.8400	-0.598%	1,782,372	+2.946%
2026-08-31	65.9500	66.2972	64.3300	65.2300	+0.874%	2,299,114	+2.330%
2026-08-28	64.9900	65.0800	64.0700	64.6650	-0.957%	1,098,427	+3.224%
2026-08-27	65.2800	65.9150	64.8300	65.2900	-0.488%	1,245,990	+2.236%
2026-08-26	65.6200	66.5322	65.3300	65.6100	-0.771%	1,884,303	+1.738%
2026-08-25	65.0300	66.3600	65.0200	66.1200	+1.614%	1,358,454	+0.953%
2026-08-24	66.5700	67.1800	64.7100	65.0700	-2.444%	2,264,555	+2.582%
2026-08-21	67.5500	68.3400	66.5200	66.7000	-1.448%	1,593,613	+0.075%
2026-08-20	68.1060	68.7500	67.5650	67.6800	-2.380%	1,275,620	-1.374%
2026-08-19	68.1700	69.6200	67.7500	69.3300	+3.493%	1,977,464	-3.721%
2026-08-18	67.2100	68.2650	66.8400	66.9900	+0.525%	1,942,498	-0.358%
2026-08-17	67.0000	67.6300	66.2100	66.6400	-1.069%	2,238,135	+0.165%
2026-08-14	68.5300	68.5300	67.1200	67.3600	-1.707%	1,413,479	-0.906%
2026-08-13	70.3500	70.3500	68.3600	68.5300	-2.435%	2,317,020	-2.597%
2026-08-12	68.7100	70.9800	68.2900	70.2400	+0.992%	2,840,874	-4.969%
2026-08-11	69.5000	70.6181	68.7100	69.5500	+0.973%	3,966,159	-4.026%
2026-08-10	64.2250	69.2700	63.3697	68.8800	+7.945%	5,036,931	-3.092%
2026-08-07	64.8250	64.9199	62.2000	63.8100	+3.824%	4,365,210	+4.607%
2026-08-06	60.4600	61.6700	58.8900	61.4600	+2.587%	3,452,613	+8.607%
2026-08-05	61.4600	61.4800	59.7800	59.9100	-1.334%	1,685,605	+11.417%
2026-08-04	59.8900	60.8300	59.3300	60.7200	+1.208%	1,239,112	+9.931%
2026-08-03	60.4300	60.6900	59.7500	59.9950	-0.042%	1,847,046	+11.259%
2026-07-31	60.3800	60.8000	58.9200	60.0200	-0.924%	2,377,108	+11.213%
2026-07-30	60.6000	60.8400	59.7200	60.5800	-1.287%	1,224,210	+10.185%
2026-07-29	62.0700	62.3000	61.1900	61.3700	-1.128%	1,805,290	+8.766%
2026-07-28	61.0000	63.0500	60.9250	62.0700	+2.987%	1,942,198	+7.540%
2026-07-27	59.8900	60.9900	59.3200	60.2700	+1.584%	1,626,844	+10.752%
2026-07-24	59.2400	59.3500	58.6100	59.3300	+0.781%	1,937,646	+12.506%
2026-07-23	57.9900	59.0700	57.4200	58.8700	+0.805%	2,503,781	+13.385%
2026-07-22	59.5000	59.9800	58.3000	58.4000	-1.368%	1,428,366	+14.298%
2026-07-21	58.9600	59.7100	58.2600	59.2100	+0.169%	1,621,878	+12.734%
2026-07-20	59.5900	59.9399	59.0000	59.1100	-0.806%	1,177,854	+12.925%
2026-07-17	59.5900	60.6400	59.3972	59.5900	-0.683%	1,605,700	+12.015%
2026-07-16	58.9500	60.2300	58.5900	60.0000	+1.781%	1,302,188	+11.250%
2026-07-15	58.8200	59.2700	58.1900	58.9500	+0.529%	908,054	+13.232%
2026-07-14	58.4500	59.1450	57.7700	58.6400	-0.946%	1,380,298	+13.830%
2026-07-13	59.1200	59.2400	58.0200	59.2000	+0.135%	1,587,140	+12.753%
2026-07-10	60.1500	60.2750	58.4400	59.1200	-1.417%	1,556,905	+12.906%
2026-07-09	59.1500	60.5100	58.4500	59.9700	+0.368%	946,800	+11.306%
2026-07-08	59.8800	60.6700	59.6300	59.7500	-0.994%	1,545,555	+11.715%
2026-07-07	59.6400	60.5410	58.6300	60.3500	+2.654%	1,598,604	+10.605%
2026-07-06	58.7200	58.8400	57.5450	58.7900	-0.339%	1,789,144	+13.540%
2026-07-02	58.5200	59.4300	58.1001	58.9900	+2.024%	1,483,584	+13.155%
2026-07-01	57.4700	58.5700	57.2500	57.8200	+1.049%	1,491,016	+15.444%
2026-06-30	57.9200	57.9200	56.4300	57.2200	-0.780%	1,707,025	+16.655%
2026-06-29	59.4100	59.4250	56.8400	57.6700	-2.254%	1,797,288	+15.745%
2026-06-26	57.3500	59.7700	57.3500	59.0000	+2.877%	3,709,816	+13.136%
2026-06-25	57.4600	57.9499	56.4000	57.3500	+0.035%	2,689,877	+16.391%
2026-06-24	56.8300	57.7900	56.5250	57.3300	+1.469%	1,600,646	+16.431%
2026-06-23	55.8000	57.0000	55.7350	56.5000	+1.073%	2,027,087	+18.142%
2026-06-22	55.5100	56.3100	54.9600	55.9000	+2.212%	3,014,592	+19.410%
2026-06-18	55.0400	55.6200	54.2600	54.6900	-0.600%	3,481,457	+22.052%
2026-06-17	55.1100	56.0550	54.4850	55.0200	-0.181%	1,739,045	+21.320%
2026-06-16	55.6500	55.8300	54.6100	55.1200	-0.952%	1,524,422	+21.099%
2026-06-15	56.0800	56.3450	54.9900	55.6500	-0.536%	1,458,251	+19.946%
2026-06-12	55.5400	56.2600	55.4800	55.9500	+0.738%	1,099,930	+19.303%
2026-06-11	56.1700	56.5900	55.2500	55.5400	-1.122%	1,603,893	+20.184%
2026-06-10	57.7700	58.2600	55.9900	56.1700	-3.005%	2,055,977	+18.836%
2026-06-09	57.4100	58.1100	56.8500	57.9100	+2.405%	2,767,318	+15.265%
2026-06-08	56.8900	56.8900	56.0100	56.5500	-0.388%	2,062,950	+18.037%
2026-06-05	56.0900	57.7100	56.0900	56.7700	+0.531%	2,232,681	+17.580%
2026-06-04	55.5100	57.0500	55.1100	56.4700	+3.311%	2,077,431	+18.204%
2026-06-03	53.3200	55.0000	53.0100	54.6600	+2.513%	2,268,035	+22.119%
2026-06-02	54.0900	55.0450	53.2800	53.3200	-3.107%	2,708,056	+25.188%
2026-06-01	56.5500	57.4050	54.9000	55.0300	-3.945%	2,818,160	+21.297%
2026-05-29	53.5000	57.5100	53.5000	57.2900	+8.627%	5,467,663	+16.512%
2026-05-28	52.4000	53.0000	52.1950	52.7400	+0.687%	1,809,084	+26.564%
2026-05-27	52.7800	53.3100	52.2000	52.3800	-0.946%	2,344,633	+27.434%
2026-05-26	54.2000	54.4800	52.7600	52.8800	-2.237%	1,803,788	+26.229%
2026-05-22	54.0400	55.0500	53.5600	54.0900	-0.018%	2,438,349	+23.405%
2026-05-21	52.2200	54.4500	52.1329	54.1000	+7.769%	4,570,705	+23.383%
2026-05-20	49.8100	50.4500	49.4100	50.2000	+0.783%	2,189,666	+32.968%
2026-05-19	50.2450	50.9450	49.4800	49.8100	+0.282%	2,598,658	+34.009%
2026-05-18	51.6100	52.2500	49.2592	49.6700	-4.130%	3,485,981	+34.387%
2026-05-15	53.4100	53.4100	51.6800	51.8100	-2.686%	2,076,143	+28.836%
2026-05-14	53.7800	54.0900	52.6400	53.2400	-0.579%	1,158,901	+25.376%
2026-05-13	52.5000	53.7000	52.0800	53.5500	+1.267%	2,039,804	+24.650%
2026-05-12	52.9300	53.1500	52.3600	52.8800	+0.571%	1,205,294	+26.229%
2026-05-11	53.4600	54.5000	52.4800	52.5800	-2.738%	2,466,506	+26.949%
2026-05-08	54.1500	54.5500	53.5300	54.0600	-0.111%	1,972,418	+23.474%
2026-05-07	54.8600	55.3100	53.6000	54.1200	-0.879%	2,112,469	+23.337%
2026-05-06	53.6000	54.9400	52.8600	54.6000	+2.554%	2,359,704	+22.253%
2026-05-05	55.5720	57.4400	52.6500	53.2400	-4.003%	3,823,281	+25.376%
2026-05-04	53.6600	55.5300	53.4500	55.4600	+2.590%	2,828,329	+20.357%
2026-05-01	53.9100	54.2900	53.5600	54.0600	+0.278%	1,336,166	+23.474%
2026-04-30	54.0100	54.8800	53.7600	53.9100	-0.553%	1,594,976	+23.817%
2026-04-29	53.0500	54.3000	52.4550	54.2100	+1.707%	1,639,719	+23.132%
2026-04-28	54.5000	54.7000	53.1500	53.3000	-0.939%	1,204,284	+25.235%
2026-04-27	53.6900	54.5900	53.2500	53.8050	+1.175%	1,466,367	+24.059%
2026-04-24	53.8700	54.3200	52.8800	53.1800	-1.482%	1,123,214	+25.517%
2026-04-23	53.8600	54.2550	53.3600	53.9800	-0.314%	1,495,438	+23.657%
2026-04-22	54.8950	54.8950	53.7101	54.1500	-0.860%	1,283,472	+23.269%
2026-04-21	54.7200	55.1400	54.0000	54.6200	-0.474%	1,502,056	+22.208%
2026-04-20	54.5300	55.5700	54.3100	54.8800	+0.439%	1,598,443	+21.629%
2026-04-17	54.5100	54.9700	54.0800	54.6400	+0.998%	2,070,644	+22.163%
2026-04-16	55.3650	55.6200	53.7900	54.1000	-2.117%	1,459,410	+23.383%
2026-04-15	56.0000	56.0499	54.9900	55.2700	-0.361%	1,152,708	+20.771%
2026-04-14	54.7500	55.6800	54.7200	55.4700	+1.075%	1,596,906	+20.335%
2026-04-13	54.4300	55.2400	53.8850	54.8800	+0.642%	1,442,169	+21.629%
2026-04-10	56.2400	56.2400	54.1600	54.5300	-3.144%	1,540,957	+22.410%
2026-04-09	56.5700	57.0900	55.8100	56.3000	-1.573%	1,048,299	+18.561%
2026-04-08	57.2300	57.7600	56.0001	57.2000	+1.743%	1,561,196	+16.696%
2026-04-07	56.1400	56.4100	55.3600	56.2200	+0.018%	1,257,141	+18.730%
2026-04-06	55.5000	56.5500	55.4400	56.2100	+1.279%	1,859,495	+18.751%
2026-04-02	56.4200	56.5504	54.5400	55.5000	-3.040%	2,315,876	+20.270%
2026-04-01	56.7200	57.5000	56.2800	57.2400	+1.328%	2,232,943	+16.614%
2026-03-31	54.9050	56.5900	54.9050	56.4900	+3.103%	2,526,788	+18.163%
2026-03-30	54.4200	55.0000	53.9400	54.7900	+1.201%	999,586	+21.829%
2026-03-27	55.5500	55.6000	54.1000	54.1400	-2.538%	1,345,749	+23.291%
2026-03-26	55.3600	56.0600	55.2000	55.5500	-0.072%	939,862	+20.162%
2026-03-25	54.6100	55.7300	54.6100	55.5900	+2.773%	1,947,353	+20.076%
2026-03-24	54.3600	54.3700	53.3550	54.0900	-1.260%	1,696,911	+23.405%
2026-03-23	54.8700	55.3400	54.4200	54.7800	+1.201%	1,868,298	+21.851%
2026-03-20	54.8600	55.7100	53.7600	54.1300	-1.635%	4,353,040	+23.314%
2026-03-19	55.4500	55.8900	54.7800	55.0300	-0.722%	1,890,255	+21.297%
2026-03-18	55.6000	56.2800	54.8212	55.4300	-1.106%	2,436,170	+20.422%
2026-03-17	57.6900	58.3800	55.6750	56.0500	-2.403%	3,026,134	+19.090%
2026-03-16	56.7100	58.8050	55.8600	57.4300	-1.846%	2,470,706	+16.228%
2026-03-13	59.1900	60.7100	58.2300	58.5100	-0.948%	1,187,422	+14.083%
2026-03-12	59.9800	60.9800	59.0200	59.0700	-2.072%	1,940,917	+13.002%
2026-03-11	60.1800	61.2550	59.2500	60.3200	-0.936%	2,523,143	+10.660%
2026-03-10	60.8500	61.9700	60.6000	60.8900	+0.016%	1,235,163	+9.624%
2026-03-09	60.9100	61.8800	59.8300	60.8800	-0.393%	1,301,005	+9.642%
2026-03-06	60.2300	61.5200	59.1613	61.1200	+0.908%	2,630,907	+9.211%
2026-03-05	60.4300	61.2000	59.7200	60.5700	+0.232%	2,246,224	+10.203%
2026-03-04	59.0000	61.1900	58.5000	60.4300	+3.246%	2,042,894	+10.458%
2026-03-03	59.9800	60.3150	58.5000	58.5300	-2.025%	1,788,985	+14.044%
2026-03-02	60.7100	61.1400	59.2500	59.7400	-3.224%	1,953,107	+11.734%
2026-02-27	60.8900	63.2100	60.5900	61.7300	+1.015%	2,178,296	+8.132%
2026-02-26	61.3600	61.4400	59.5600	61.1100	-0.537%	1,783,861	+9.229%
2026-02-25	62.1400	62.5250	61.1775	61.4400	-1.884%	1,881,923	+8.643%
2026-02-24	60.3000	66.2750	59.6300	62.6200	-0.477%	3,453,788	+6.595%
2026-02-23	64.0800	65.9450	62.6300	62.9200	-1.810%	4,741,097	+6.087%
2026-02-20	63.0900	64.2500	62.5500	64.0800	+1.041%	3,634,256	+4.167%
2026-02-19	61.6300	63.7450	60.5500	63.4200	+2.572%	2,988,851	+5.251%
2026-02-18	60.0800	61.9800	59.6001	61.8300	+3.136%	1,864,268	+7.957%
2026-02-17	60.0500	60.9500	59.3800	59.9500	+0.134%	1,375,102	+11.343%
2026-02-13	59.9400	60.9900	59.4500	59.8700	-0.117%	1,940,924	+11.492%
2026-02-12	58.3900	61.4800	57.8400	59.9400	-0.613%	4,416,180	+11.361%
2026-02-11	59.4300	60.7900	58.6200	60.3100	+1.090%	2,646,626	+10.678%
2026-02-10	58.0000	60.7500	57.9000	59.6600	+3.200%	3,329,533	+11.884%
2026-02-09	58.1300	58.1500	57.3200	57.8100	-0.550%	1,314,689	+15.464%
2026-02-06	57.2600	58.4300	57.2600	58.1300	+1.715%	1,643,504	+14.829%
2026-02-05	57.6900	58.2900	56.8749	57.1500	-0.816%	1,256,883	+16.798%
2026-02-04	57.8400	58.2555	57.0300	57.6200	+0.017%	2,256,576	+15.845%
2026-02-03	57.1500	58.7600	57.1000	57.6100	-0.587%	1,654,673	+15.865%
2026-02-02	56.3950	58.5000	56.2550	57.9500	+2.494%	1,863,388	+15.186%
2026-01-30	56.3600	56.9800	55.2800	56.5400	-0.790%	1,879,285	+18.058%
2026-01-29	56.2700	57.0400	55.8000	56.9900	+0.547%	2,392,135	+17.126%
2026-01-28	56.7300	57.3300	56.0050	56.6800	-0.299%	1,695,854	+17.766%
2026-01-27	56.6000	57.1500	56.1601	56.8500	+0.123%	1,298,682	+17.414%
2026-01-26	55.8200	57.3100	55.5000	56.7800	+1.014%	1,550,010	+17.559%
2026-01-23	57.1350	57.1900	56.1000	56.2100	-1.696%	2,106,555	+18.751%
2026-01-22	56.7400	58.3250	56.3550	57.1800	+0.722%	2,051,136	+16.737%
2026-01-21	56.3100	57.2400	56.0250	56.7700	+0.817%	2,066,337	+17.580%
2026-01-20	54.7300	56.4200	54.0650	56.3100	+3.151%	3,344,379	+18.540%
2026-01-16	55.0000	55.2300	54.5800	54.5900	-0.872%	2,076,438	+22.275%
2026-01-15	56.2300	56.3500	54.8100	55.0700	-1.801%	1,731,189	+21.209%
2026-01-14	55.4400	56.3650	55.2000	56.0800	+1.594%	2,568,792	+19.026%
2026-01-13	57.8200	57.9500	54.3600	55.2000	-4.349%	2,522,993	+20.924%
2026-01-12	58.9600	59.0300	57.2700	57.7100	-2.103%	2,182,796	+15.665%
2026-01-09	60.5200	60.8000	58.8450	58.9500	-2.320%	2,387,394	+13.232%
2026-01-08	61.0000	61.2800	59.8000	60.3500	-1.566%	2,148,040	+10.605%
2026-01-07	60.5000	61.8799	60.3400	61.3100	+2.064%	2,210,301	+8.873%
2026-01-06	58.8700	60.4623	58.8700	60.0700	+2.038%	2,019,546	+11.120%
2026-01-05	59.1500	59.6000	58.3800	58.8700	-0.976%	2,536,887	+13.385%
2026-01-02	59.4300	59.8200	58.8900	59.4500	+0.034%	1,143,233	+12.279%
2025-12-31	58.8000	59.7150	58.4400	59.4300	+0.746%	1,398,781	+12.317%
2025-12-30	59.8900	60.0700	58.8700	58.9900	-1.749%	1,575,511	+13.155%
2025-12-29	59.9500	60.5800	59.5601	60.0400	+0.150%	1,362,439	+11.176%
2025-12-26	60.0800	60.1700	59.3600	59.9500	-0.349%	1,181,174	+11.343%
2025-12-24	61.2400	61.2400	59.8100	60.1600	-1.603%	1,209,245	+10.954%
2025-12-23	59.5900	61.7850	59.2400	61.1400	+3.138%	4,290,743	+9.176%
2025-12-22	60.5900	61.4700	58.7500	59.2800	-3.058%	5,275,166	+12.601%
2025-12-19	54.8000	63.8900	54.3900	61.1500	+17.709%	18,520,186	+9.158%
2025-12-18	51.5700	52.2900	51.5000	51.9500	+0.290%	2,137,108	+28.489%
2025-12-17	52.0450	52.4100	51.6750	51.8000	+0.058%	1,648,585	+28.861%
2025-12-16	52.3400	52.4850	51.4700	51.7700	-0.672%	1,922,432	+28.936%
2025-12-15	53.5300	53.5700	50.9000	52.1200	-2.232%	2,746,987	+28.070%
2025-12-12	53.0500	53.3300	52.5750	53.3100	+0.604%	1,650,739	+25.211%
2025-12-11	53.6000	54.3300	52.8900	52.9900	-1.322%	1,831,122	+25.967%
2025-12-10	53.7500	54.2900	53.0000	53.7000	-0.074%	2,669,618	+24.302%
2025-12-09	53.3500	54.0200	53.1100	53.7400	+0.826%	2,265,979	+24.209%
2025-12-08	53.4800	53.4900	52.5500	53.3000	-0.187%	1,960,069	+25.235%
2025-12-05	53.5500	53.8300	52.8750	53.4000	-0.780%	2,164,441	+25.000%
2025-12-04	54.3300	54.6600	53.6400	53.8200	-0.902%	1,886,737	+24.025%
2025-12-03	53.5200	54.4000	53.0300	54.3100	+0.779%	2,230,870	+22.906%
2025-12-02	55.2200	55.3400	53.8800	53.8900	-2.072%	2,109,389	+23.863%
2025-12-01	55.5000	56.0901	54.9500	55.0300	-1.609%	2,339,476	+21.297%
2025-11-28	55.7700	56.0500	55.0300	55.9300	+0.738%	1,203,380	+19.346%
2025-11-26	56.2600	56.3900	54.5100	55.5200	-1.368%	3,576,418	+20.227%
2025-11-25	55.6000	56.4500	55.3500	56.2900	+1.423%	2,544,620	+18.582%
2025-11-24	54.2200	56.1300	53.9300	55.5000	+1.481%	17,392,210	+20.270%
2025-11-21	52.7200	54.7600	52.5050	54.6900	+4.211%	3,002,466	+22.052%
2025-11-20	52.6200	53.7250	52.3600	52.4800	-0.152%	2,128,227	+27.191%
2025-11-19	53.8800	53.8800	51.9900	52.5600	-2.954%	2,057,453	+26.998%
2025-11-18	54.3200	54.5200	52.9100	54.1600	-0.551%	2,013,765	+23.246%
2025-11-17	54.1300	55.2400	54.0000	54.4600	-0.493%	2,222,701	+22.567%
2025-11-14	54.1800	55.2950	53.6700	54.7300	+0.941%	1,975,965	+21.962%
2025-11-13	55.0000	55.3400	54.1600	54.2200	-1.988%	2,264,972	+23.110%
2025-11-12	54.9400	55.3300	54.3050	55.3200	+0.710%	2,083,117	+20.662%
2025-11-11	53.0000	54.9700	52.8550	54.9300	+4.291%	2,312,282	+21.518%
2025-11-10	51.9450	52.8000	51.8100	52.6700	+2.351%	2,068,801	+26.732%
2025-11-07	51.9000	51.9000	50.7600	51.4600	-0.733%	3,097,012	+29.712%
2025-11-06	52.0300	52.6800	51.4200	51.8400	-1.818%	2,957,635	+28.762%
2025-11-05	52.1700	53.5000	51.8600	52.8000	+0.533%	2,120,506	+26.420%
2025-11-04	52.5600	52.7650	51.8000	52.5200	-0.624%	1,990,822	+27.094%
2025-11-03	53.0300	54.2499	52.0600	52.8500	-1.344%	2,685,806	+26.301%
2025-10-31	51.3300	53.6200	51.0000	53.5700	+3.198%	3,250,538	+24.603%
2025-10-30	51.8600	52.4850	51.1000	51.9100	+0.096%	2,666,720	+28.588%
2025-10-29	53.4600	54.7500	51.7400	51.8600	-3.047%	4,754,117	+28.712%
2025-10-28	53.4000	56.8000	53.2700	53.4900	+1.557%	6,452,951	+24.790%
2025-10-27	54.9800	55.8400	52.2640	52.6700	-3.322%	5,512,267	+26.732%
2025-10-24	54.4850	55.0300	54.1900	54.4800	-0.128%	2,101,249	+22.522%
2025-10-23	53.4850	54.6100	53.1400	54.5500	+2.211%	2,343,456	+22.365%
2025-10-22	53.8100	54.4100	53.2250	53.3700	-0.818%	2,459,709	+25.070%
2025-10-21	53.0800	53.9800	52.6200	53.8100	+1.394%	1,912,844	+24.048%
2025-10-20	53.5450	53.5450	52.1448	53.0700	-0.413%	2,041,012	+25.777%
2025-10-17	52.6000	53.4900	52.5800	53.2900	+0.642%	1,785,819	+25.258%
2025-10-16	53.0900	53.9600	52.3800	52.9500	-0.264%	2,211,857	+26.062%
2025-10-15	52.3400	53.7600	52.1850	53.0900	+1.182%	1,949,048	+25.730%
2025-10-14	51.7800	52.8050	51.5650	52.4700	+0.038%	2,469,682	+27.216%
2025-10-13	52.5850	52.9000	51.8500	52.4500	+0.248%	2,251,133	+27.264%
2025-10-10	54.1600	54.2500	51.7850	52.3200	-2.841%	2,961,830	+27.580%
2025-10-09	55.3900	55.3900	53.7400	53.8500	-1.536%	3,361,322	+23.955%
2025-10-08	54.5700	55.2000	54.1800	54.6900	-0.018%	1,313,406	+22.052%
2025-10-07	55.9200	56.2600	54.5810	54.7000	-1.636%	1,581,500	+22.029%
2025-10-06	56.0600	56.0600	55.2850	55.6100	+0.325%	1,833,578	+20.032%
2025-10-03	55.5000	56.0000	55.0100	55.4300	-0.252%	2,361,472	+20.422%
2025-10-02	54.9050	55.9900	54.5800	55.5700	+1.294%	2,141,484	+20.119%
2025-10-01	54.2900	55.7500	54.2600	54.8600	+1.292%	2,949,435	+21.673%
2025-09-30	53.9600	54.4200	53.1850	54.1600	+0.259%	1,764,245	+23.246%
2025-09-29	53.7600	54.3800	53.5000	54.0200	+0.316%	1,593,218	+23.565%
2025-09-26	53.0000	53.9700	52.6500	53.8500	+2.338%	1,843,340	+23.955%
2025-09-25	54.1800	54.5000	52.4750	52.6200	-2.139%	2,725,925	+26.853%
2025-09-24	53.2000	53.8700	53.0000	53.7700	+0.674%	1,418,280	+24.140%
2025-09-23	54.0900	54.1200	52.9100	53.4100	-0.983%	2,047,328	+24.977%
2025-09-22	54.3500	54.7000	53.8100	53.9400	-0.773%	2,014,446	+23.749%
2025-09-19	55.5200	55.5200	54.2100	54.3600	-1.415%	4,993,096	+22.792%
2025-09-18	54.5700	55.2200	54.4300	55.1400	+1.416%	1,522,405	+21.055%
2025-09-17	53.8500	55.1800	53.6200	54.3700	+0.797%	2,706,143	+22.770%
2025-09-16	53.2000	54.4200	53.1500	53.9400	+1.505%	2,331,271	+23.749%
2025-09-15	54.2500	54.3900	52.9400	53.1400	-1.756%	1,829,421	+25.612%
2025-09-12	55.6500	56.0700	54.0500	54.0900	-3.255%	1,930,102	+23.405%
2025-09-11	54.4600	55.9450	54.2000	55.9100	+2.587%	2,028,706	+19.388%
2025-09-10	55.3100	55.5150	54.2450	54.5000	-2.137%	2,152,243	+22.477%
2025-09-09	56.2500	56.5000	55.1300	55.6900	-1.224%	1,529,990	+19.860%
2025-09-08	57.5000	57.7700	55.5900	56.3800	-2.406%	1,846,369	+18.393%
2025-09-05	56.6400	58.0300	56.5800	57.7700	+1.797%	1,464,636	+15.544%
2025-09-04	58.9100	58.9100	55.9900	56.7500	-3.781%	2,401,557	+17.621%
2025-09-03	59.2300	59.7900	58.5300	58.9800	-0.186%	1,419,804	+13.174%
2025-09-02	58.4000	59.2400	58.2500	59.0900	+1.407%	1,716,164	+12.963%
2025-08-29	57.5400	58.3500	57.3000	58.2700	+1.023%	1,269,749	+14.553%
2025-08-28	58.4700	58.6400	57.3200	57.6800	-1.671%	1,244,631	+15.725%
2025-08-27	57.5000	58.8000	57.4150	58.6600	+2.106%	1,700,927	+13.791%
2025-08-26	58.6500	58.7250	57.1450	57.4500	-1.795%	2,216,518	+16.188%
2025-08-25	58.8800	58.9350	57.5500	58.5000	-0.137%	1,720,406	+14.103%
2025-08-22	58.2300	58.8550	57.7400	58.5800	+0.878%	1,654,877	+13.947%
2025-08-21	57.4800	58.6800	57.4400	58.0700	+0.190%	1,408,133	+14.947%
2025-08-20	57.5000	58.7000	57.2700	57.9600	+1.134%	1,763,244	+15.166%
2025-08-19	57.8000	58.1400	57.1600	57.3100	-0.226%	1,434,138	+16.472%
2025-08-18	57.6800	58.3500	57.3100	57.4400	-0.174%	1,690,746	+16.208%
2025-08-15	58.2700	59.0900	57.1900	57.5400	-0.793%	2,525,599	+16.006%
2025-08-14	57.8400	58.1200	57.3200	58.0000	-0.515%	1,477,633	+15.086%
2025-08-13	56.9400	58.6150	56.9400	58.3000	+2.533%	2,686,977	+14.494%
2025-08-12	56.8000	57.4600	56.4500	56.8600	+0.106%	1,797,617	+17.394%
2025-08-11	56.9200	57.6300	56.4800	56.8000	-0.924%	1,908,179	+17.518%
2025-08-08	59.3100	60.0900	56.3600	57.3300	-3.582%	3,523,401	+16.431%
2025-08-07	61.0000	61.0000	58.9200	59.4600	-1.994%	2,104,345	+12.260%
2025-08-06	61.5800	61.7500	60.4000	60.6700	-2.035%	2,198,641	+10.021%
2025-08-05	63.3350	63.9700	58.7200	61.9300	+2.686%	6,989,578	+7.783%
2025-08-04	58.1900	60.6250	58.0000	60.3100	+3.732%	6,732,288	+10.678%
2025-08-01	57.5000	58.1900	56.5200	58.1400	+0.501%	3,817,498	+14.809%
2025-07-31	58.2400	59.0100	57.3600	57.8500	-1.632%	2,325,203	+15.385%
2025-07-30	58.6800	59.6200	58.2600	58.8100	+0.996%	2,543,562	+13.501%
2025-07-29	58.0700	58.6500	57.5800	58.2300	+0.155%	1,423,107	+14.632%
2025-07-28	59.1300	59.3950	58.1100	58.1400	-1.474%	1,155,068	+14.809%
2025-07-25	60.0600	60.0900	58.8700	59.0100	-1.255%	1,244,680	+13.116%
2025-07-24	59.5800	60.2900	59.2600	59.7600	+0.151%	1,879,078	+11.697%
2025-07-23	59.5600	60.4263	59.1500	59.6700	+0.794%	1,381,234	+11.865%
2025-07-22	56.8100	59.2200	56.8100	59.2000	+4.668%	1,774,515	+12.753%
2025-07-21	57.2800	57.5500	56.4821	56.5600	-1.274%	1,060,271	+18.016%
2025-07-18	58.4700	58.7900	57.0200	57.2900	-1.850%	1,741,182	+16.512%
2025-07-17	58.4800	59.3500	58.2200	58.3700	-0.034%	1,324,834	+14.357%
2025-07-16	56.9400	58.5800	56.8200	58.3900	+3.126%	1,661,568	+14.318%
2025-07-15	58.6000	58.6650	56.5200	56.6200	-2.765%	1,266,564	+17.891%
2025-07-14	58.0600	58.9800	57.7001	58.2300	+0.224%	1,517,406	+14.632%
2025-07-11	58.2280	58.5000	57.6400	58.1000	-1.224%	2,032,257	+14.888%
2025-07-10	59.5700	59.5700	58.2100	58.8200	-1.425%	1,670,217	+13.482%
2025-07-09	58.3500	59.9800	58.2050	59.6700	+2.897%	2,086,381	+11.865%
2025-07-08	57.3100	59.3700	57.1900	57.9900	+1.010%	2,449,195	+15.106%
2025-07-07	56.9700	58.0000	56.7600	57.4100	-0.157%	2,479,737	+16.269%
2025-07-03	57.4600	58.0700	57.0300	57.5000	+0.577%	1,376,192	+16.087%
2025-07-02	56.1900	57.6100	56.1900	57.1700	+1.744%	2,986,861	+16.757%
2025-07-01	54.6400	56.6600	54.6250	56.1900	+2.219%	2,841,063	+18.793%
2025-06-30	55.3950	55.9611	54.4000	54.9700	-0.363%	1,555,443	+21.430%
2025-06-27	54.2300	55.2000	53.9850	55.1700	+1.978%	3,332,975	+20.990%
2025-06-26	54.4600	54.5500	53.7600	54.1000	-0.074%	1,464,734	+23.383%
2025-06-25	54.4200	54.6050	53.9800	54.1400	-1.006%	1,129,385	+23.291%
2025-06-24	54.5000	54.8600	53.7150	54.6900	+1.128%	2,307,109	+22.052%
2025-06-23	55.0800	56.0000	53.7150	54.0800	-1.673%	2,309,785	+23.428%
2025-06-20	55.6400	56.2500	54.7900	55.0000	-0.434%	4,712,392	+21.364%
2025-06-18	55.2300	55.7700	54.4600	55.2400	+0.436%	2,310,437	+20.836%
2025-06-17	56.0500	56.2800	54.8900	55.0000	-2.205%	2,205,841	+21.364%
2025-06-16	56.2000	56.5100	55.4521	56.2400	+0.036%	1,574,673	+18.688%
2025-06-13	56.4100	57.3550	56.0350	56.2200	-1.851%	1,623,371	+18.730%
2025-06-12	57.1800	57.6450	56.8400	57.2800	+0.210%	1,428,427	+16.533%
2025-06-11	57.4800	57.9850	57.0200	57.1600	-0.557%	1,849,152	+16.777%
2025-06-10	57.1000	58.1700	56.5300	57.4800	+1.055%	1,709,517	+16.127%
2025-06-09	56.9100	57.4600	56.2000	56.8800	+0.406%	3,315,859	+17.352%
2025-06-06	55.6400	57.8100	55.6400	56.6500	+2.497%	2,125,120	+17.829%
2025-06-05	56.0800	56.3500	55.1500	55.2700	-1.497%	2,539,785	+20.771%
2025-06-04	56.9200	57.5650	56.0600	56.1100	-1.197%	2,035,857	+18.963%
2025-06-03	56.8700	57.8100	56.0800	56.7900	-0.456%	2,509,322	+17.538%
2025-06-02	57.9950	58.5900	56.9000	57.0500	-1.757%	1,912,176	+17.003%
2025-05-30	58.4800	58.4800	57.1100	58.0700	-0.820%	2,312,261	+14.947%
2025-05-29	58.4750	58.7500	57.8100	58.5500	+0.792%	3,982,519	+14.005%
2025-05-28	58.2600	59.1150	57.7800	58.0900	-0.034%	2,100,004	+14.908%
2025-05-27	58.2400	58.6050	57.6200	58.1100	+0.973%	3,657,361	+14.868%
2025-05-23	57.4100	57.8400	57.2700	57.5500	-0.793%	1,732,322	+15.986%
2025-05-22	58.2100	58.4000	57.7300	58.0100	-0.804%	2,436,896	+15.066%
2025-05-21	59.5100	59.5100	58.1450	58.4800	-2.419%	2,285,376	+14.142%
2025-05-20	59.3100	60.4800	58.8400	59.9300	+0.875%	2,964,287	+11.380%
2025-05-19	59.2800	60.0000	58.5800	59.4100	+0.236%	2,007,344	+12.355%
2025-05-16	59.1250	59.7300	57.8200	59.2700	+1.716%	3,493,064	+12.620%
2025-05-15	58.7000	58.9424	57.5950	58.2700	-0.733%	3,288,209	+14.553%
2025-05-14	59.7600	60.0300	58.5200	58.7000	-1.807%	1,871,435	+13.714%
2025-05-13	61.2300	61.3000	59.3850	59.7800	-2.591%	1,670,854	+11.659%
2025-05-12	60.0600	62.2999	59.6000	61.3700	+4.264%	1,689,919	+8.766%
2025-05-09	59.8200	60.6600	58.8100	58.8600	-1.605%	1,022,760	+13.405%
2025-05-08	58.8100	61.2550	58.7400	59.8200	+0.843%	1,466,226	+11.585%
2025-05-07	59.9600	60.1600	58.8500	59.3200	-0.537%	1,295,255	+12.525%
2025-05-06	61.9500	62.0600	59.4050	59.6400	-3.899%	1,537,004	+11.922%
2025-05-05	61.8300	62.8300	61.5581	62.0600	+0.048%	1,214,610	+7.557%
2025-05-02	64.2550	65.4000	60.9200	62.0300	-1.084%	2,235,183	+7.609%
2025-05-01	63.2000	63.6150	62.2000	62.7100	-1.539%	1,568,156	+6.442%
2025-04-30	63.3800	64.0000	62.8000	63.6900	+0.648%	1,296,536	+4.805%
2025-04-29	62.7200	64.0800	62.3300	63.2800	+0.476%	1,226,142	+5.484%
2025-04-28	63.2200	63.8700	62.1900	62.9800	-0.506%	1,582,372	+5.986%
2025-04-25	62.6400	63.4350	61.5600	63.3000	+0.893%	750,688	+5.450%
2025-04-24	61.9600	63.0900	61.4500	62.7400	+1.292%	924,365	+6.391%
2025-04-23	62.1600	63.3900	61.6300	61.9400	+0.715%	1,294,216	+7.766%
2025-04-22	59.5600	61.5300	59.2500	61.5000	+4.859%	5,179,242	+8.537%
2025-04-21	58.4900	59.9100	58.2900	58.6500	-0.879%	1,352,726	+13.811%
2025-04-17	58.4400	59.6200	58.0000	59.1700	+0.595%	1,247,162	+12.811%
2025-04-16	59.6600	60.4600	58.3550	58.8200	-1.999%	1,244,458	+13.482%
2025-04-15	59.6200	60.9300	59.6200	60.0200	+0.587%	1,714,887	+11.213%
2025-04-14	58.1900	59.9900	57.3900	59.6700	+5.016%	1,975,022	+11.865%
2025-04-11	56.8900	57.0000	55.0815	56.8200	+0.888%	2,390,102	+17.476%
2025-04-10	57.5700	58.3300	54.7900	56.3200	-5.233%	2,116,832	+18.519%
2025-04-09	54.3400	59.8800	52.9300	59.4300	+6.334%	3,582,367	+12.317%
2025-04-08	60.5000	61.0700	55.5500	55.8900	-5.527%	2,485,469	+19.431%
2025-04-07	59.1050	60.6050	56.8550	59.1600	-1.825%	4,049,968	+12.830%
2025-04-04	66.2500	66.4900	59.9900	60.2600	-10.699%	3,545,489	+10.770%
2025-04-03	67.8300	68.5400	67.2800	67.4800	-1.230%	1,834,098	-1.082%
2025-04-02	67.8600	69.8700	67.4700	68.3200	+0.559%	1,448,652	-2.298%
2025-04-01	70.3600	70.6271	67.8350	67.9400	-3.890%	1,297,979	-1.752%
2025-03-31	70.6100	71.2800	69.0500	70.6900	-1.050%	1,649,043	-5.574%
2025-03-28	72.5900	72.8050	70.8200	71.4400	-1.909%	1,245,487	-6.565%
2025-03-27	71.9900	73.1800	71.8729	72.8300	+1.889%	1,364,582	-8.348%
2025-03-26	71.5800	71.9200	69.5950	71.4800	-0.070%	1,369,587	-6.617%
2025-03-25	72.1300	72.2550	70.9400	71.5300	-0.639%	1,420,017	-6.683%