Dark

BMRN
BioMarin Pharmaceuticals Inc
stock NASDAQ

At Close

Jul 29, 2026 3:59:55 PM EDT

61.35USD-1.152%(-0.72)1,805,383

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 29, 2026 8:09:30 AM EDT

61.80USD-0.435%(-0.27)1,100

After-hours

Jul 29, 2026 4:55:30 PM EDT

61.37USD+0.024%(+0.02)252

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	62.0700	62.3000	61.1900	61.3700	-1.128%	1,805,290	0.000%
2026-07-28	61.0000	63.0500	60.9250	62.0700	+2.987%	1,942,198	-1.128%
2026-07-27	59.8900	60.9900	59.3200	60.2700	+1.584%	1,626,844	+1.825%
2026-07-24	59.2400	59.3500	58.6100	59.3300	+0.781%	1,937,646	+3.438%
2026-07-23	57.9900	59.0700	57.4200	58.8700	+0.805%	2,503,781	+4.247%
2026-07-22	59.5000	59.9800	58.3000	58.4000	-1.368%	1,428,366	+5.086%
2026-07-21	58.9600	59.7100	58.2600	59.2100	+0.169%	1,621,878	+3.648%
2026-07-20	59.5900	59.9399	59.0000	59.1100	-0.806%	1,177,854	+3.823%
2026-07-17	59.5900	60.6400	59.3972	59.5900	-0.683%	1,605,700	+2.987%
2026-07-16	58.9500	60.2300	58.5900	60.0000	+1.781%	1,302,188	+2.283%
2026-07-15	58.8200	59.2700	58.1900	58.9500	+0.529%	908,054	+4.105%
2026-07-14	58.4500	59.1450	57.7700	58.6400	-0.946%	1,380,298	+4.656%
2026-07-13	59.1200	59.2400	58.0200	59.2000	+0.135%	1,587,140	+3.666%
2026-07-10	60.1500	60.2750	58.4400	59.1200	-1.417%	1,556,905	+3.806%
2026-07-09	59.1500	60.5100	58.4500	59.9700	+0.368%	946,800	+2.335%
2026-07-08	59.8800	60.6700	59.6300	59.7500	-0.994%	1,545,555	+2.711%
2026-07-07	59.6400	60.5410	58.6300	60.3500	+2.654%	1,598,604	+1.690%
2026-07-06	58.7200	58.8400	57.5450	58.7900	-0.339%	1,789,144	+4.389%
2026-07-02	58.5200	59.4300	58.1001	58.9900	+2.024%	1,483,584	+4.035%
2026-07-01	57.4700	58.5700	57.2500	57.8200	+1.049%	1,491,016	+6.140%
2026-06-30	57.9200	57.9200	56.4300	57.2200	-0.780%	1,707,025	+7.253%
2026-06-29	59.4100	59.4250	56.8400	57.6700	-2.254%	1,797,288	+6.416%
2026-06-26	57.3500	59.7700	57.3500	59.0000	+2.877%	3,709,816	+4.017%
2026-06-25	57.4600	57.9499	56.4000	57.3500	+0.035%	2,689,877	+7.010%
2026-06-24	56.8300	57.7900	56.5250	57.3300	+1.469%	1,600,646	+7.047%
2026-06-23	55.8000	57.0000	55.7350	56.5000	+1.073%	2,027,087	+8.619%
2026-06-22	55.5100	56.3100	54.9600	55.9000	+2.212%	3,014,592	+9.785%
2026-06-18	55.0400	55.6200	54.2600	54.6900	-0.600%	3,481,457	+12.214%
2026-06-17	55.1100	56.0550	54.4850	55.0200	-0.181%	1,739,045	+11.541%
2026-06-16	55.6500	55.8300	54.6100	55.1200	-0.952%	1,524,422	+11.339%
2026-06-15	56.0800	56.3450	54.9900	55.6500	-0.536%	1,458,251	+10.279%
2026-06-12	55.5400	56.2600	55.4800	55.9500	+0.738%	1,099,930	+9.687%
2026-06-11	56.1700	56.5900	55.2500	55.5400	-1.122%	1,603,893	+10.497%
2026-06-10	57.7700	58.2600	55.9900	56.1700	-3.005%	2,055,977	+9.258%
2026-06-09	57.4100	58.1100	56.8500	57.9100	+2.405%	2,767,318	+5.975%
2026-06-08	56.8900	56.8900	56.0100	56.5500	-0.388%	2,062,950	+8.523%
2026-06-05	56.0900	57.7100	56.0900	56.7700	+0.531%	2,232,681	+8.103%
2026-06-04	55.5100	57.0500	55.1100	56.4700	+3.311%	2,077,431	+8.677%
2026-06-03	53.3200	55.0000	53.0100	54.6600	+2.513%	2,268,035	+12.276%
2026-06-02	54.0900	55.0450	53.2800	53.3200	-3.107%	2,708,056	+15.098%
2026-06-01	56.5500	57.4050	54.9000	55.0300	-3.945%	2,818,160	+11.521%
2026-05-29	53.5000	57.5100	53.5000	57.2900	+8.627%	5,467,663	+7.122%
2026-05-28	52.4000	53.0000	52.1950	52.7400	+0.687%	1,809,084	+16.363%
2026-05-27	52.7800	53.3100	52.2000	52.3800	-0.946%	2,344,633	+17.163%
2026-05-26	54.2000	54.4800	52.7600	52.8800	-2.237%	1,803,788	+16.055%
2026-05-22	54.0400	55.0500	53.5600	54.0900	-0.018%	2,438,349	+13.459%
2026-05-21	52.2200	54.4500	52.1329	54.1000	+7.769%	4,570,705	+13.438%
2026-05-20	49.8100	50.4500	49.4100	50.2000	+0.783%	2,189,666	+22.251%
2026-05-19	50.2450	50.9450	49.4800	49.8100	+0.282%	2,598,658	+23.208%
2026-05-18	51.6100	52.2500	49.2592	49.6700	-4.130%	3,485,981	+23.555%
2026-05-15	53.4100	53.4100	51.6800	51.8100	-2.686%	2,076,143	+18.452%
2026-05-14	53.7800	54.0900	52.6400	53.2400	-0.579%	1,158,901	+15.270%
2026-05-13	52.5000	53.7000	52.0800	53.5500	+1.267%	2,039,804	+14.603%
2026-05-12	52.9300	53.1500	52.3600	52.8800	+0.571%	1,205,294	+16.055%
2026-05-11	53.4600	54.5000	52.4800	52.5800	-2.738%	2,466,506	+16.717%
2026-05-08	54.1500	54.5500	53.5300	54.0600	-0.111%	1,972,418	+13.522%
2026-05-07	54.8600	55.3100	53.6000	54.1200	-0.879%	2,112,469	+13.396%
2026-05-06	53.6000	54.9400	52.8600	54.6000	+2.554%	2,359,704	+12.399%
2026-05-05	55.5720	57.4400	52.6500	53.2400	-4.003%	3,823,281	+15.270%
2026-05-04	53.6600	55.5300	53.4500	55.4600	+2.590%	2,828,329	+10.656%
2026-05-01	53.9100	54.2900	53.5600	54.0600	+0.278%	1,336,166	+13.522%
2026-04-30	54.0100	54.8800	53.7600	53.9100	-0.553%	1,594,976	+13.838%
2026-04-29	53.0500	54.3000	52.4550	54.2100	+1.707%	1,639,719	+13.208%
2026-04-28	54.5000	54.7000	53.1500	53.3000	-0.939%	1,204,284	+15.141%
2026-04-27	53.6900	54.5900	53.2500	53.8050	+1.175%	1,466,367	+14.060%
2026-04-24	53.8700	54.3200	52.8800	53.1800	-1.482%	1,123,214	+15.401%
2026-04-23	53.8600	54.2550	53.3600	53.9800	-0.314%	1,495,438	+13.690%
2026-04-22	54.8950	54.8950	53.7101	54.1500	-0.860%	1,283,472	+13.333%
2026-04-21	54.7200	55.1400	54.0000	54.6200	-0.474%	1,502,056	+12.358%
2026-04-20	54.5300	55.5700	54.3100	54.8800	+0.439%	1,598,443	+11.826%
2026-04-17	54.5100	54.9700	54.0800	54.6400	+0.998%	2,070,644	+12.317%
2026-04-16	55.3650	55.6200	53.7900	54.1000	-2.117%	1,459,410	+13.438%
2026-04-15	56.0000	56.0499	54.9900	55.2700	-0.361%	1,152,708	+11.037%
2026-04-14	54.7500	55.6800	54.7200	55.4700	+1.075%	1,596,906	+10.636%
2026-04-13	54.4300	55.2400	53.8850	54.8800	+0.642%	1,442,169	+11.826%
2026-04-10	56.2400	56.2400	54.1600	54.5300	-3.144%	1,540,957	+12.544%
2026-04-09	56.5700	57.0900	55.8100	56.3000	-1.573%	1,048,299	+9.005%
2026-04-08	57.2300	57.7600	56.0001	57.2000	+1.743%	1,561,196	+7.290%
2026-04-07	56.1400	56.4100	55.3600	56.2200	+0.018%	1,257,141	+9.160%
2026-04-06	55.5000	56.5500	55.4400	56.2100	+1.279%	1,859,495	+9.180%
2026-04-02	56.4200	56.5504	54.5400	55.5000	-3.040%	2,315,876	+10.577%
2026-04-01	56.7200	57.5000	56.2800	57.2400	+1.328%	2,232,943	+7.215%
2026-03-31	54.9050	56.5900	54.9050	56.4900	+3.103%	2,526,788	+8.639%
2026-03-30	54.4200	55.0000	53.9400	54.7900	+1.201%	999,586	+12.009%
2026-03-27	55.5500	55.6000	54.1000	54.1400	-2.538%	1,345,749	+13.354%
2026-03-26	55.3600	56.0600	55.2000	55.5500	-0.072%	939,862	+10.477%
2026-03-25	54.6100	55.7300	54.6100	55.5900	+2.773%	1,947,353	+10.398%
2026-03-24	54.3600	54.3700	53.3550	54.0900	-1.260%	1,696,911	+13.459%
2026-03-23	54.8700	55.3400	54.4200	54.7800	+1.201%	1,868,298	+12.030%
2026-03-20	54.8600	55.7100	53.7600	54.1300	-1.635%	4,353,040	+13.375%
2026-03-19	55.4500	55.8900	54.7800	55.0300	-0.722%	1,890,255	+11.521%
2026-03-18	55.6000	56.2800	54.8212	55.4300	-1.106%	2,436,170	+10.716%
2026-03-17	57.6900	58.3800	55.6750	56.0500	-2.403%	3,026,134	+9.492%
2026-03-16	56.7100	58.8050	55.8600	57.4300	-1.846%	2,470,706	+6.861%
2026-03-13	59.1900	60.7100	58.2300	58.5100	-0.948%	1,187,422	+4.888%
2026-03-12	59.9800	60.9800	59.0200	59.0700	-2.072%	1,940,917	+3.894%
2026-03-11	60.1800	61.2550	59.2500	60.3200	-0.936%	2,523,143	+1.741%
2026-03-10	60.8500	61.9700	60.6000	60.8900	+0.016%	1,235,163	+0.788%
2026-03-09	60.9100	61.8800	59.8300	60.8800	-0.393%	1,301,005	+0.805%
2026-03-06	60.2300	61.5200	59.1613	61.1200	+0.908%	2,630,907	+0.409%
2026-03-05	60.4300	61.2000	59.7200	60.5700	+0.232%	2,246,224	+1.321%
2026-03-04	59.0000	61.1900	58.5000	60.4300	+3.246%	2,042,894	+1.556%
2026-03-03	59.9800	60.3150	58.5000	58.5300	-2.025%	1,788,985	+4.852%
2026-03-02	60.7100	61.1400	59.2500	59.7400	-3.224%	1,953,107	+2.728%
2026-02-27	60.8900	63.2100	60.5900	61.7300	+1.015%	2,178,296	-0.583%
2026-02-26	61.3600	61.4400	59.5600	61.1100	-0.537%	1,783,861	+0.425%
2026-02-25	62.1400	62.5250	61.1775	61.4400	-1.884%	1,881,923	-0.114%
2026-02-24	60.3000	66.2750	59.6300	62.6200	-0.477%	3,453,788	-1.996%
2026-02-23	64.0800	65.9450	62.6300	62.9200	-1.810%	4,741,097	-2.463%
2026-02-20	63.0900	64.2500	62.5500	64.0800	+1.041%	3,634,256	-4.229%
2026-02-19	61.6300	63.7450	60.5500	63.4200	+2.572%	2,988,851	-3.232%
2026-02-18	60.0800	61.9800	59.6001	61.8300	+3.136%	1,864,268	-0.744%
2026-02-17	60.0500	60.9500	59.3800	59.9500	+0.134%	1,375,102	+2.369%
2026-02-13	59.9400	60.9900	59.4500	59.8700	-0.117%	1,940,924	+2.505%
2026-02-12	58.3900	61.4800	57.8400	59.9400	-0.613%	4,416,180	+2.386%
2026-02-11	59.4300	60.7900	58.6200	60.3100	+1.090%	2,646,626	+1.758%
2026-02-10	58.0000	60.7500	57.9000	59.6600	+3.200%	3,329,533	+2.866%
2026-02-09	58.1300	58.1500	57.3200	57.8100	-0.550%	1,314,689	+6.158%
2026-02-06	57.2600	58.4300	57.2600	58.1300	+1.715%	1,643,504	+5.574%
2026-02-05	57.6900	58.2900	56.8749	57.1500	-0.816%	1,256,883	+7.384%
2026-02-04	57.8400	58.2555	57.0300	57.6200	+0.017%	2,256,576	+6.508%
2026-02-03	57.1500	58.7600	57.1000	57.6100	-0.587%	1,654,673	+6.527%
2026-02-02	56.3950	58.5000	56.2550	57.9500	+2.494%	1,863,388	+5.902%
2026-01-30	56.3600	56.9800	55.2800	56.5400	-0.790%	1,879,285	+8.543%
2026-01-29	56.2700	57.0400	55.8000	56.9900	+0.547%	2,392,135	+7.686%
2026-01-28	56.7300	57.3300	56.0050	56.6800	-0.299%	1,695,854	+8.275%
2026-01-27	56.6000	57.1500	56.1601	56.8500	+0.123%	1,298,682	+7.951%
2026-01-26	55.8200	57.3100	55.5000	56.7800	+1.014%	1,550,010	+8.084%
2026-01-23	57.1350	57.1900	56.1000	56.2100	-1.696%	2,106,555	+9.180%
2026-01-22	56.7400	58.3250	56.3550	57.1800	+0.722%	2,051,136	+7.328%
2026-01-21	56.3100	57.2400	56.0250	56.7700	+0.817%	2,066,337	+8.103%
2026-01-20	54.7300	56.4200	54.0650	56.3100	+3.151%	3,344,379	+8.986%
2026-01-16	55.0000	55.2300	54.5800	54.5900	-0.872%	2,076,438	+12.420%
2026-01-15	56.2300	56.3500	54.8100	55.0700	-1.801%	1,731,189	+11.440%
2026-01-14	55.4400	56.3650	55.2000	56.0800	+1.594%	2,568,792	+9.433%
2026-01-13	57.8200	57.9500	54.3600	55.2000	-4.349%	2,522,993	+11.178%
2026-01-12	58.9600	59.0300	57.2700	57.7100	-2.103%	2,182,796	+6.342%
2026-01-09	60.5200	60.8000	58.8450	58.9500	-2.320%	2,387,394	+4.105%
2026-01-08	61.0000	61.2800	59.8000	60.3500	-1.566%	2,148,040	+1.690%
2026-01-07	60.5000	61.8799	60.3400	61.3100	+2.064%	2,210,301	+0.098%
2026-01-06	58.8700	60.4623	58.8700	60.0700	+2.038%	2,019,546	+2.164%
2026-01-05	59.1500	59.6000	58.3800	58.8700	-0.976%	2,536,887	+4.247%
2026-01-02	59.4300	59.8200	58.8900	59.4500	+0.034%	1,143,233	+3.230%
2025-12-31	58.8000	59.7150	58.4400	59.4300	+0.746%	1,398,781	+3.264%
2025-12-30	59.8900	60.0700	58.8700	58.9900	-1.749%	1,575,511	+4.035%
2025-12-29	59.9500	60.5800	59.5601	60.0400	+0.150%	1,362,439	+2.215%
2025-12-26	60.0800	60.1700	59.3600	59.9500	-0.349%	1,181,174	+2.369%
2025-12-24	61.2400	61.2400	59.8100	60.1600	-1.603%	1,209,245	+2.011%
2025-12-23	59.5900	61.7850	59.2400	61.1400	+3.138%	4,290,743	+0.376%
2025-12-22	60.5900	61.4700	58.7500	59.2800	-3.058%	5,275,166	+3.526%
2025-12-19	54.8000	63.8900	54.3900	61.1500	+17.709%	18,520,186	+0.360%
2025-12-18	51.5700	52.2900	51.5000	51.9500	+0.290%	2,137,108	+18.133%
2025-12-17	52.0450	52.4100	51.6750	51.8000	+0.058%	1,648,585	+18.475%
2025-12-16	52.3400	52.4850	51.4700	51.7700	-0.672%	1,922,432	+18.544%
2025-12-15	53.5300	53.5700	50.9000	52.1200	-2.232%	2,746,987	+17.748%
2025-12-12	53.0500	53.3300	52.5750	53.3100	+0.604%	1,650,739	+15.119%
2025-12-11	53.6000	54.3300	52.8900	52.9900	-1.322%	1,831,122	+15.814%
2025-12-10	53.7500	54.2900	53.0000	53.7000	-0.074%	2,669,618	+14.283%
2025-12-09	53.3500	54.0200	53.1100	53.7400	+0.826%	2,265,979	+14.198%
2025-12-08	53.4800	53.4900	52.5500	53.3000	-0.187%	1,960,069	+15.141%
2025-12-05	53.5500	53.8300	52.8750	53.4000	-0.780%	2,164,441	+14.925%
2025-12-04	54.3300	54.6600	53.6400	53.8200	-0.902%	1,886,737	+14.028%
2025-12-03	53.5200	54.4000	53.0300	54.3100	+0.779%	2,230,870	+12.999%
2025-12-02	55.2200	55.3400	53.8800	53.8900	-2.072%	2,109,389	+13.880%
2025-12-01	55.5000	56.0901	54.9500	55.0300	-1.609%	2,339,476	+11.521%
2025-11-28	55.7700	56.0500	55.0300	55.9300	+0.738%	1,203,380	+9.726%
2025-11-26	56.2600	56.3900	54.5100	55.5200	-1.368%	3,576,418	+10.537%
2025-11-25	55.6000	56.4500	55.3500	56.2900	+1.423%	2,544,620	+9.025%
2025-11-24	54.2200	56.1300	53.9300	55.5000	+1.481%	17,392,210	+10.577%
2025-11-21	52.7200	54.7600	52.5050	54.6900	+4.211%	3,002,466	+12.214%
2025-11-20	52.6200	53.7250	52.3600	52.4800	-0.152%	2,128,227	+16.940%
2025-11-19	53.8800	53.8800	51.9900	52.5600	-2.954%	2,057,453	+16.762%
2025-11-18	54.3200	54.5200	52.9100	54.1600	-0.551%	2,013,765	+13.312%
2025-11-17	54.1300	55.2400	54.0000	54.4600	-0.493%	2,222,701	+12.688%
2025-11-14	54.1800	55.2950	53.6700	54.7300	+0.941%	1,975,965	+12.132%
2025-11-13	55.0000	55.3400	54.1600	54.2200	-1.988%	2,264,972	+13.187%
2025-11-12	54.9400	55.3300	54.3050	55.3200	+0.710%	2,083,117	+10.936%
2025-11-11	53.0000	54.9700	52.8550	54.9300	+4.291%	2,312,282	+11.724%
2025-11-10	51.9450	52.8000	51.8100	52.6700	+2.351%	2,068,801	+16.518%
2025-11-07	51.9000	51.9000	50.7600	51.4600	-0.733%	3,097,012	+19.258%
2025-11-06	52.0300	52.6800	51.4200	51.8400	-1.818%	2,957,635	+18.383%
2025-11-05	52.1700	53.5000	51.8600	52.8000	+0.533%	2,120,506	+16.231%
2025-11-04	52.5600	52.7650	51.8000	52.5200	-0.624%	1,990,822	+16.851%
2025-11-03	53.0300	54.2499	52.0600	52.8500	-1.344%	2,685,806	+16.121%
2025-10-31	51.3300	53.6200	51.0000	53.5700	+3.198%	3,250,538	+14.560%
2025-10-30	51.8600	52.4850	51.1000	51.9100	+0.096%	2,666,720	+18.224%
2025-10-29	53.4600	54.7500	51.7400	51.8600	-3.047%	4,754,117	+18.338%
2025-10-28	53.4000	56.8000	53.2700	53.4900	+1.557%	6,452,951	+14.732%
2025-10-27	54.9800	55.8400	52.2640	52.6700	-3.322%	5,512,267	+16.518%
2025-10-24	54.4850	55.0300	54.1900	54.4800	-0.128%	2,101,249	+12.647%
2025-10-23	53.4850	54.6100	53.1400	54.5500	+2.211%	2,343,456	+12.502%
2025-10-22	53.8100	54.4100	53.2250	53.3700	-0.818%	2,459,709	+14.990%
2025-10-21	53.0800	53.9800	52.6200	53.8100	+1.394%	1,912,844	+14.049%
2025-10-20	53.5450	53.5450	52.1448	53.0700	-0.413%	2,041,012	+15.640%
2025-10-17	52.6000	53.4900	52.5800	53.2900	+0.642%	1,785,819	+15.162%
2025-10-16	53.0900	53.9600	52.3800	52.9500	-0.264%	2,211,857	+15.902%
2025-10-15	52.3400	53.7600	52.1850	53.0900	+1.182%	1,949,048	+15.596%
2025-10-14	51.7800	52.8050	51.5650	52.4700	+0.038%	2,469,682	+16.962%
2025-10-13	52.5850	52.9000	51.8500	52.4500	+0.248%	2,251,133	+17.007%
2025-10-10	54.1600	54.2500	51.7850	52.3200	-2.841%	2,961,830	+17.297%
2025-10-09	55.3900	55.3900	53.7400	53.8500	-1.536%	3,361,322	+13.965%
2025-10-08	54.5700	55.2000	54.1800	54.6900	-0.018%	1,313,406	+12.214%
2025-10-07	55.9200	56.2600	54.5810	54.7000	-1.636%	1,581,500	+12.194%
2025-10-06	56.0600	56.0600	55.2850	55.6100	+0.325%	1,833,578	+10.358%
2025-10-03	55.5000	56.0000	55.0100	55.4300	-0.252%	2,361,472	+10.716%
2025-10-02	54.9050	55.9900	54.5800	55.5700	+1.294%	2,141,484	+10.437%
2025-10-01	54.2900	55.7500	54.2600	54.8600	+1.292%	2,949,435	+11.867%
2025-09-30	53.9600	54.4200	53.1850	54.1600	+0.259%	1,764,245	+13.312%
2025-09-29	53.7600	54.3800	53.5000	54.0200	+0.316%	1,593,218	+13.606%
2025-09-26	53.0000	53.9700	52.6500	53.8500	+2.338%	1,843,340	+13.965%
2025-09-25	54.1800	54.5000	52.4750	52.6200	-2.139%	2,725,925	+16.629%
2025-09-24	53.2000	53.8700	53.0000	53.7700	+0.674%	1,418,280	+14.134%
2025-09-23	54.0900	54.1200	52.9100	53.4100	-0.983%	2,047,328	+14.904%
2025-09-22	54.3500	54.7000	53.8100	53.9400	-0.773%	2,014,446	+13.775%
2025-09-19	55.5200	55.5200	54.2100	54.3600	-1.415%	4,993,096	+12.896%
2025-09-18	54.5700	55.2200	54.4300	55.1400	+1.416%	1,522,405	+11.299%
2025-09-17	53.8500	55.1800	53.6200	54.3700	+0.797%	2,706,143	+12.875%
2025-09-16	53.2000	54.4200	53.1500	53.9400	+1.505%	2,331,271	+13.775%
2025-09-15	54.2500	54.3900	52.9400	53.1400	-1.756%	1,829,421	+15.487%
2025-09-12	55.6500	56.0700	54.0500	54.0900	-3.255%	1,930,102	+13.459%
2025-09-11	54.4600	55.9450	54.2000	55.9100	+2.587%	2,028,706	+9.766%
2025-09-10	55.3100	55.5150	54.2450	54.5000	-2.137%	2,152,243	+12.606%
2025-09-09	56.2500	56.5000	55.1300	55.6900	-1.224%	1,529,990	+10.199%
2025-09-08	57.5000	57.7700	55.5900	56.3800	-2.406%	1,846,369	+8.851%
2025-09-05	56.6400	58.0300	56.5800	57.7700	+1.797%	1,464,636	+6.232%
2025-09-04	58.9100	58.9100	55.9900	56.7500	-3.781%	2,401,557	+8.141%
2025-09-03	59.2300	59.7900	58.5300	58.9800	-0.186%	1,419,804	+4.052%
2025-09-02	58.4000	59.2400	58.2500	59.0900	+1.407%	1,716,164	+3.859%
2025-08-29	57.5400	58.3500	57.3000	58.2700	+1.023%	1,269,749	+5.320%
2025-08-28	58.4700	58.6400	57.3200	57.6800	-1.671%	1,244,631	+6.397%
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	+6.823%
2025-08-25	58.8800	58.9350	57.5500	58.5000	-0.137%	1,720,406	+4.906%
2025-08-22	58.2300	58.8550	57.7400	58.5800	+0.878%	1,654,877	+4.763%
2025-08-21	57.4800	58.6800	57.4400	58.0700	+0.190%	1,408,133	+5.683%
2025-08-20	57.5000	58.7000	57.2700	57.9600	+1.134%	1,763,244	+5.883%
2025-08-19	57.8000	58.1400	57.1600	57.3100	-0.226%	1,434,138	+7.084%
2025-08-18	57.6800	58.3500	57.3100	57.4400	-0.174%	1,690,746	+6.842%
2025-08-15	58.2700	59.0900	57.1900	57.5400	-0.793%	2,525,599	+6.656%
2025-08-14	57.8400	58.1200	57.3200	58.0000	-0.515%	1,477,633	+5.810%
2025-08-13	56.9400	58.6150	56.9400	58.3000	+2.533%	2,686,977	+5.266%
2025-08-12	56.8000	57.4600	56.4500	56.8600	+0.106%	1,797,617	+7.932%
2025-08-11	56.9200	57.6300	56.4800	56.8000	-0.924%	1,908,179	+8.046%
2025-08-08	59.3100	60.0900	56.3600	57.3300	-3.582%	3,523,401	+7.047%
2025-08-07	61.0000	61.0000	58.9200	59.4600	-1.994%	2,104,345	+3.212%
2025-08-06	61.5800	61.7500	60.4000	60.6700	-2.035%	2,198,641	+1.154%
2025-08-05	63.3350	63.9700	58.7200	61.9300	+2.686%	6,989,578	-0.904%
2025-08-04	58.1900	60.6250	58.0000	60.3100	+3.732%	6,732,288	+1.758%
2025-08-01	57.5000	58.1900	56.5200	58.1400	+0.501%	3,817,498	+5.556%
2025-07-31	58.2400	59.0100	57.3600	57.8500	-1.632%	2,325,203	+6.085%
2025-07-30	58.6800	59.6200	58.2600	58.8100	+0.996%	2,543,562	+4.353%
2025-07-29	58.0700	58.6500	57.5800	58.2300	+0.155%	1,423,107	+5.392%
2025-07-28	59.1300	59.3950	58.1100	58.1400	-1.474%	1,155,068	+5.556%
2025-07-25	60.0600	60.0900	58.8700	59.0100	-1.255%	1,244,680	+3.999%
2025-07-24	59.5800	60.2900	59.2600	59.7600	+0.151%	1,879,078	+2.694%
2025-07-23	59.5600	60.4263	59.1500	59.6700	+0.794%	1,381,234	+2.849%
2025-07-22	56.8100	59.2200	56.8100	59.2000	+4.668%	1,774,515	+3.666%
2025-07-21	57.2800	57.5500	56.4821	56.5600	-1.274%	1,060,271	+8.504%
2025-07-18	58.4700	58.7900	57.0200	57.2900	-1.850%	1,741,182	+7.122%
2025-07-17	58.4800	59.3500	58.2200	58.3700	-0.034%	1,324,834	+5.140%
2025-07-16	56.9400	58.5800	56.8200	58.3900	+3.126%	1,661,568	+5.104%
2025-07-15	58.6000	58.6650	56.5200	56.6200	-2.765%	1,266,564	+8.389%
2025-07-14	58.0600	58.9800	57.7001	58.2300	+0.224%	1,517,406	+5.392%
2025-07-11	58.2280	58.5000	57.6400	58.1000	-1.224%	2,032,257	+5.628%
2025-07-10	59.5700	59.5700	58.2100	58.8200	-1.425%	1,670,217	+4.335%
2025-07-09	58.3500	59.9800	58.2050	59.6700	+2.897%	2,086,381	+2.849%
2025-07-08	57.3100	59.3700	57.1900	57.9900	+1.010%	2,449,195	+5.829%
2025-07-07	56.9700	58.0000	56.7600	57.4100	-0.157%	2,479,737	+6.898%
2025-07-03	57.4600	58.0700	57.0300	57.5000	+0.577%	1,376,192	+6.730%
2025-07-02	56.1900	57.6100	56.1900	57.1700	+1.744%	2,986,861	+7.347%
2025-07-01	54.6400	56.6600	54.6250	56.1900	+2.219%	2,841,063	+9.219%
2025-06-30	55.3950	55.9611	54.4000	54.9700	-0.363%	1,555,443	+11.643%
2025-06-27	54.2300	55.2000	53.9850	55.1700	+1.978%	3,332,975	+11.238%
2025-06-26	54.4600	54.5500	53.7600	54.1000	-0.074%	1,464,734	+13.438%
2025-06-25	54.4200	54.6050	53.9800	54.1400	-1.006%	1,129,385	+13.354%
2025-06-24	54.5000	54.8600	53.7150	54.6900	+1.128%	2,307,109	+12.214%
2025-06-23	55.0800	56.0000	53.7150	54.0800	-1.673%	2,309,785	+13.480%
2025-06-20	55.6400	56.2500	54.7900	55.0000	-0.434%	4,712,392	+11.582%
2025-06-18	55.2300	55.7700	54.4600	55.2400	+0.436%	2,310,437	+11.097%
2025-06-17	56.0500	56.2800	54.8900	55.0000	-2.205%	2,205,841	+11.582%
2025-06-16	56.2000	56.5100	55.4521	56.2400	+0.036%	1,574,673	+9.122%
2025-06-13	56.4100	57.3550	56.0350	56.2200	-1.851%	1,623,371	+9.160%
2025-06-12	57.1800	57.6450	56.8400	57.2800	+0.210%	1,428,427	+7.140%
2025-06-11	57.4800	57.9850	57.0200	57.1600	-0.557%	1,849,152	+7.365%
2025-06-10	57.1000	58.1700	56.5300	57.4800	+1.055%	1,709,517	+6.768%
2025-06-09	56.9100	57.4600	56.2000	56.8800	+0.406%	3,315,859	+7.894%
2025-06-06	55.6400	57.8100	55.6400	56.6500	+2.497%	2,125,120	+8.332%
2025-06-05	56.0800	56.3500	55.1500	55.2700	-1.497%	2,539,785	+11.037%
2025-06-04	56.9200	57.5650	56.0600	56.1100	-1.197%	2,035,857	+9.374%
2025-06-03	56.8700	57.8100	56.0800	56.7900	-0.456%	2,509,322	+8.065%
2025-06-02	57.9950	58.5900	56.9000	57.0500	-1.757%	1,912,176	+7.572%
2025-05-30	58.4800	58.4800	57.1100	58.0700	-0.820%	2,312,261	+5.683%
2025-05-29	58.4750	58.7500	57.8100	58.5500	+0.792%	3,982,519	+4.816%
2025-05-28	58.2600	59.1150	57.7800	58.0900	-0.034%	2,100,004	+5.646%
2025-05-27	58.2400	58.6050	57.6200	58.1100	+0.973%	3,657,361	+5.610%
2025-05-23	57.4100	57.8400	57.2700	57.5500	-0.793%	1,732,322	+6.638%
2025-05-22	58.2100	58.4000	57.7300	58.0100	-0.804%	2,436,896	+5.792%
2025-05-21	59.5100	59.5100	58.1450	58.4800	-2.419%	2,285,376	+4.942%
2025-05-20	59.3100	60.4800	58.8400	59.9300	+0.875%	2,964,287	+2.403%
2025-05-19	59.2800	60.0000	58.5800	59.4100	+0.236%	2,007,344	+3.299%
2025-05-16	59.1250	59.7300	57.8200	59.2700	+1.716%	3,493,064	+3.543%
2025-05-15	58.7000	58.9424	57.5950	58.2700	-0.733%	3,288,209	+5.320%
2025-05-14	59.7600	60.0300	58.5200	58.7000	-1.807%	1,871,435	+4.549%
2025-05-13	61.2300	61.3000	59.3850	59.7800	-2.591%	1,670,854	+2.660%
2025-05-12	60.0600	62.2999	59.6000	61.3700	+4.264%	1,689,919	0.000%
2025-05-09	59.8200	60.6600	58.8100	58.8600	-1.605%	1,022,760	+4.264%
2025-05-08	58.8100	61.2550	58.7400	59.8200	+0.843%	1,466,226	+2.591%
2025-05-07	59.9600	60.1600	58.8500	59.3200	-0.537%	1,295,255	+3.456%
2025-05-06	61.9500	62.0600	59.4050	59.6400	-3.899%	1,537,004	+2.901%
2025-05-05	61.8300	62.8300	61.5581	62.0600	+0.048%	1,214,610	-1.112%
2025-05-02	64.2550	65.4000	60.9200	62.0300	-1.084%	2,235,183	-1.064%
2025-05-01	63.2000	63.6150	62.2000	62.7100	-1.539%	1,568,156	-2.137%
2025-04-30	63.3800	64.0000	62.8000	63.6900	+0.648%	1,296,536	-3.643%
2025-04-29	62.7200	64.0800	62.3300	63.2800	+0.476%	1,226,142	-3.018%
2025-04-28	63.2200	63.8700	62.1900	62.9800	-0.506%	1,582,372	-2.556%
2025-04-25	62.6400	63.4350	61.5600	63.3000	+0.893%	750,688	-3.049%
2025-04-24	61.9600	63.0900	61.4500	62.7400	+1.292%	924,365	-2.184%
2025-04-23	62.1600	63.3900	61.6300	61.9400	+0.715%	1,294,216	-0.920%
2025-04-22	59.5600	61.5300	59.2500	61.5000	+4.859%	5,179,242	-0.211%
2025-04-21	58.4900	59.9100	58.2900	58.6500	-0.879%	1,352,726	+4.638%
2025-04-17	58.4400	59.6200	58.0000	59.1700	+0.595%	1,247,162	+3.718%
2025-04-16	59.6600	60.4600	58.3550	58.8200	-1.999%	1,244,458	+4.335%
2025-04-15	59.6200	60.9300	59.6200	60.0200	+0.587%	1,714,887	+2.249%
2025-04-14	58.1900	59.9900	57.3900	59.6700	+5.016%	1,975,022	+2.849%
2025-04-11	56.8900	57.0000	55.0815	56.8200	+0.888%	2,390,102	+8.008%
2025-04-10	57.5700	58.3300	54.7900	56.3200	-5.233%	2,116,832	+8.967%
2025-04-09	54.3400	59.8800	52.9300	59.4300	+6.334%	3,582,367	+3.264%
2025-04-08	60.5000	61.0700	55.5500	55.8900	-5.527%	2,485,469	+9.805%
2025-04-07	59.1050	60.6050	56.8550	59.1600	-1.825%	4,049,968	+3.736%
2025-04-04	66.2500	66.4900	59.9900	60.2600	-10.699%	3,545,489	+1.842%
2025-04-03	67.8300	68.5400	67.2800	67.4800	-1.230%	1,834,098	-9.055%
2025-04-02	67.8600	69.8700	67.4700	68.3200	+0.559%	1,448,652	-10.173%
2025-04-01	70.3600	70.6271	67.8350	67.9400	-3.890%	1,297,979	-9.670%
2025-03-31	70.6100	71.2800	69.0500	70.6900	-1.050%	1,649,043	-13.184%
2025-03-28	72.5900	72.8050	70.8200	71.4400	-1.909%	1,245,487	-14.096%
2025-03-27	71.9900	73.1800	71.8729	72.8300	+1.889%	1,364,582	-15.735%
2025-03-26	71.5800	71.9200	69.5950	71.4800	-0.070%	1,369,587	-14.144%
2025-03-25	72.1300	72.2550	70.9400	71.5300	-0.639%	1,420,017	-14.204%
2025-03-24	71.2900	72.3700	71.2850	71.9900	+1.053%	1,441,094	-14.752%
2025-03-21	71.5500	72.0600	70.6800	71.2400	-0.503%	3,008,627	-13.855%
2025-03-20	71.0900	72.2400	70.8200	71.6000	+0.393%	1,338,401	-14.288%
2025-03-19	71.5200	72.0800	70.9200	71.3200	-0.280%	1,745,758	-13.951%
2025-03-18	71.2700	72.1800	70.8300	71.5200	-0.042%	1,136,130	-14.192%
2025-03-17	69.6000	71.6300	69.2301	71.5500	+3.039%	872,438	-14.228%
2025-03-14	70.4100	70.4100	68.4200	69.4400	-1.643%	1,241,847	-11.622%
2025-03-13	70.4400	71.9300	70.1900	70.6000	+0.085%	848,976	-13.074%
2025-03-12	70.0000	70.8200	69.6350	70.5400	+0.071%	1,077,196	-13.000%
2025-03-11	71.5400	72.3500	70.0500	70.4900	-2.138%	1,179,721	-12.938%
2025-03-10	72.8480	72.9900	71.6050	72.0300	-0.277%	1,484,039	-14.799%
2025-03-07	71.4900	73.5100	71.1600	72.2300	+1.432%	1,645,301	-15.035%
2025-03-06	70.8900	71.5900	70.4000	71.2100	+0.028%	1,126,574	-13.818%
2025-03-05	70.4700	71.4750	69.8900	71.1900	+0.964%	1,643,009	-13.794%
2025-03-04	70.9600	71.5750	70.0500	70.5100	-0.718%	1,405,323	-12.963%
2025-03-03	71.0700	71.7000	70.4750	71.0200	-0.197%	1,695,617	-13.588%
2025-02-28	69.2500	71.2200	69.1200	71.1600	+2.951%	1,219,552	-13.758%
2025-02-27	68.8000	70.0700	68.6300	69.1200	+0.451%	1,185,743	-11.212%
2025-02-26	71.3000	71.3000	68.4500	68.8100	-3.316%	1,346,562	-10.812%
2025-02-25	69.5900	71.5800	69.2900	71.1700	+3.137%	2,056,697	-13.770%
2025-02-24	68.3800	70.1400	67.6850	69.0050	+1.106%	1,527,190	-11.064%
2025-02-21	68.7700	70.2600	67.7600	68.2500	-0.698%	2,241,146	-10.081%
2025-02-20	70.0000	70.4999	67.1100	68.7300	+4.755%	4,318,160	-10.709%
2025-02-19	64.6500	65.6900	64.3900	65.6100	+1.156%	1,728,000	-6.462%
2025-02-18	64.9200	65.9000	64.3501	64.8600	+0.015%	1,031,334	-5.381%
2025-02-14	64.6800	65.4700	63.5500	64.8500	+0.667%	1,015,476	-5.366%
2025-02-13	65.7600	65.9500	64.0300	64.4200	-2.186%	1,624,815	-4.735%
2025-02-12	63.1600	65.9200	62.9410	65.8600	+3.635%	1,169,657	-6.817%
2025-02-11	63.1700	63.6100	62.4900	63.5500	+0.079%	774,057	-3.430%
2025-02-10	64.1200	64.5000	63.2900	63.5000	-0.673%	707,491	-3.354%
2025-02-07	64.5000	65.0150	63.8000	63.9300	-0.637%	879,218	-4.004%
2025-02-06	64.1900	64.7100	63.8700	64.3400	+0.241%	1,106,621	-4.616%