Dark

BPMC
Blueprint Medicines Corporation
stock NASDAQ

Inactive

Jul 17, 2025

129.46USD+0.139%(+0.18)2,980,995

Pre-market

0.00USD-100.000%(-129.28)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-17	129.3500	129.5500	129.300000	129.4600	+0.139%	2,980,995	0.000%
2025-07-16	129.3400	129.6500	129.200000	129.2800	-0.054%	25,680,552	+0.139%
2025-07-15	129.3300	129.4000	129.310000	129.3500	-0.008%	5,221,356	+0.085%
2025-07-14	129.3000	129.4700	129.250000	129.3600	+0.046%	6,668,890	+0.077%
2025-07-11	129.3200	129.3500	129.000000	129.3000	-0.023%	3,570,356	+0.124%
2025-07-10	129.4900	129.4900	129.230000	129.3300	+0.607%	5,983,948	+0.101%
2025-07-09	128.4700	128.5800	128.350000	128.5500	+0.117%	2,996,550	+0.708%
2025-07-08	128.3700	128.7800	128.305000	128.4000	0.000%	2,959,243	+0.826%
2025-07-07	128.3100	128.4400	128.210000	128.4000	+0.039%	1,937,572	+0.826%
2025-07-03	128.2500	128.4000	128.200000	128.3500	+0.117%	1,350,246	+0.865%
2025-07-02	128.3500	128.4500	128.200000	128.2000	-0.109%	2,317,947	+0.983%
2025-07-01	128.1800	128.5200	128.160000	128.3400	+0.125%	2,594,824	+0.873%
2025-06-30	128.3000	128.3200	128.080000	128.1800	+0.055%	2,350,221	+0.999%
2025-06-27	128.2400	128.2800	128.060000	128.1100	-0.031%	2,988,775	+1.054%
2025-06-26	128.2900	128.3100	128.100000	128.1500	-0.078%	2,529,566	+1.022%
2025-06-25	128.3000	128.3200	128.190000	128.2500	-0.008%	2,444,676	+0.943%
2025-06-24	128.4000	128.4000	128.150000	128.2600	-0.109%	3,377,048	+0.936%
2025-06-23	128.1900	128.4500	128.110000	128.4000	+0.156%	3,407,462	+0.826%
2025-06-20	128.2700	128.3000	128.000000	128.2000	+0.062%	4,506,151	+0.983%
2025-06-18	128.2900	128.3200	128.020000	128.1200	-0.086%	3,540,348	+1.046%
2025-06-17	128.1400	128.3300	128.030000	128.2300	-0.016%	3,352,800	+0.959%
2025-06-16	128.0500	128.3000	127.855000	128.2500	+0.227%	5,148,159	+0.943%
2025-06-13	128.1800	128.2700	127.945000	127.9600	-0.195%	4,731,774	+1.172%
2025-06-12	128.0300	128.2600	127.940000	128.2100	+0.203%	4,653,922	+0.975%
2025-06-11	127.9700	128.3400	127.830000	127.9500	-0.016%	3,826,826	+1.180%
2025-06-10	127.9500	128.1000	127.750000	127.9700	0.000%	4,462,710	+1.164%
2025-06-09	127.9800	127.9800	127.645000	127.9700	+0.094%	7,195,996	+1.164%
2025-06-06	128.0700	128.0700	127.770000	127.8500	-0.039%	3,067,604	+1.259%
2025-06-05	128.1000	128.2350	127.825000	127.9000	-0.156%	4,454,501	+1.220%
2025-06-04	127.7000	128.1400	127.600000	128.1000	+0.392%	8,924,052	+1.062%
2025-06-03	127.8500	127.9700	127.450000	127.6000	-0.149%	20,114,927	+1.458%
2025-06-02	128.0100	128.1500	127.430000	127.7900	+26.088%	46,416,826	+1.307%
2025-05-30	103.1700	103.1700	100.570000	101.3500	-1.659%	903,308	+27.736%
2025-05-29	95.3200	103.1600	94.380000	103.0600	+8.143%	1,413,060	+25.616%
2025-05-28	100.1300	100.2975	95.190000	95.3000	-4.757%	1,284,598	+35.845%
2025-05-27	102.5200	102.5200	99.950000	100.0600	-1.419%	709,966	+29.382%
2025-05-23	99.1400	101.6950	98.250000	101.5000	+1.156%	353,347	+27.547%
2025-05-22	101.0000	101.7500	99.650000	100.3400	-1.153%	487,838	+29.021%
2025-05-21	101.9800	102.9200	100.270000	101.5100	-1.447%	491,714	+27.534%
2025-05-20	100.9900	103.1500	96.150000	103.0000	+1.764%	448,916	+25.689%
2025-05-19	100.8000	102.4500	99.290000	101.2150	-0.467%	402,415	+27.906%
2025-05-16	100.0500	102.1800	99.380000	101.6900	+2.211%	581,689	+27.308%
2025-05-15	97.7200	100.0500	97.020000	99.4900	+2.031%	444,903	+30.124%
2025-05-14	99.4600	100.3800	97.490000	97.5100	-1.906%	424,300	+32.766%
2025-05-13	100.4300	100.5200	98.500000	99.4050	-0.902%	595,632	+30.235%
2025-05-12	97.6500	101.9700	97.400000	100.3100	+3.231%	717,805	+29.060%
2025-05-09	100.0400	101.3400	97.080000	97.1700	-1.610%	621,844	+33.230%
2025-05-08	99.1300	101.1700	97.910000	98.7600	-1.042%	796,704	+31.085%
2025-05-07	99.3600	101.3500	98.455000	99.8000	+0.645%	906,170	+29.719%
2025-05-06	100.7500	103.6300	99.010000	99.1600	-2.627%	1,543,228	+30.557%
2025-05-05	104.5300	104.7800	100.310000	101.8350	-2.681%	1,146,190	+27.127%
2025-05-02	99.2500	104.8600	98.595000	104.6400	+5.431%	1,514,216	+23.719%
2025-05-01	91.1400	99.7800	90.020000	99.2500	+10.894%	1,717,497	+30.438%
2025-04-30	88.2100	89.9900	87.025000	89.5000	+1.153%	1,106,571	+44.648%
2025-04-29	88.0400	89.5550	87.550000	88.4800	-0.034%	573,522	+46.316%
2025-04-28	86.3400	89.1900	85.700000	88.5100	+0.970%	786,733	+46.266%
2025-04-25	84.7800	87.8100	84.250000	87.6600	+1.824%	679,539	+47.684%
2025-04-24	86.0700	86.8350	84.900000	86.0900	+0.326%	762,848	+50.378%
2025-04-23	86.0200	86.8500	84.380000	85.8100	+2.877%	699,038	+50.868%
2025-04-22	84.5000	85.4100	83.270000	83.4100	-0.915%	919,993	+55.209%
2025-04-21	84.0100	86.1000	83.600000	84.1800	-0.602%	934,030	+53.789%
2025-04-17	82.1600	84.9700	81.190000	84.6900	+3.142%	634,400	+52.863%
2025-04-16	81.0500	82.1800	78.660000	82.1100	+0.810%	783,877	+57.667%
2025-04-15	81.9300	83.4500	79.910000	81.4500	-1.309%	1,228,776	+58.944%
2025-04-14	82.3800	83.5000	79.910000	82.5300	+2.091%	775,460	+56.864%
2025-04-11	78.5000	81.2750	77.629000	80.8400	+0.710%	1,646,658	+60.143%
2025-04-10	78.4800	81.8600	76.840000	80.2700	-2.169%	1,274,630	+61.281%
2025-04-09	77.4900	83.5400	73.040000	82.0500	+3.572%	1,903,277	+57.782%
2025-04-08	82.0900	84.6600	77.360000	79.2200	-1.222%	1,308,967	+63.418%
2025-04-07	79.0000	83.9100	76.500000	80.2000	-1.812%	2,034,009	+61.421%
2025-04-04	85.5100	86.0000	80.080000	81.6800	-6.233%	1,492,586	+58.497%
2025-04-03	86.3600	89.1400	86.209200	87.1100	-3.222%	956,007	+48.617%
2025-04-02	85.1800	90.3900	85.100000	90.0100	+4.736%	1,056,340	+43.828%
2025-04-01	88.5100	88.6700	84.550000	85.9400	-2.904%	1,434,272	+50.640%
2025-03-31	86.8200	88.7400	85.350000	88.5100	-0.237%	1,308,602	+46.266%
2025-03-28	89.8000	89.8000	87.530000	88.7200	-1.126%	621,251	+45.920%
2025-03-27	90.7200	93.0399	89.640000	89.7300	-1.091%	651,991	+44.277%
2025-03-26	92.5700	92.8900	90.550000	90.7200	-2.535%	561,287	+42.703%
2025-03-25	95.0100	95.3000	91.055000	93.0800	-2.299%	619,534	+39.085%
2025-03-24	89.2000	96.0200	89.200000	95.2700	+7.383%	1,341,084	+35.887%
2025-03-21	87.9500	90.2500	86.990000	88.7200	+0.283%	1,688,507	+45.920%
2025-03-20	88.7600	91.6100	88.370000	88.4700	-2.221%	659,386	+46.332%
2025-03-19	89.5500	91.1200	88.530000	90.4800	+0.993%	1,917,051	+43.081%
2025-03-18	92.3400	92.3400	89.420000	89.5900	-2.768%	728,758	+44.503%
2025-03-17	90.8800	92.3800	89.390000	92.1400	+2.858%	615,786	+40.504%
2025-03-14	90.4400	90.8400	88.000000	89.5800	-0.289%	662,482	+44.519%
2025-03-13	89.9500	91.0200	88.250000	89.8400	-0.729%	1,606,480	+44.101%
2025-03-12	87.8200	90.7200	86.823700	90.5000	+3.122%	961,134	+43.050%
2025-03-11	87.1600	88.5400	85.240000	87.7600	+1.234%	614,172	+47.516%
2025-03-10	85.6100	87.8200	84.590000	86.6900	-0.494%	628,435	+49.337%
2025-03-07	89.3200	90.0000	86.975000	87.1200	-1.604%	786,680	+48.600%
2025-03-06	88.1400	89.8500	86.820000	88.5400	-1.535%	552,632	+46.216%
2025-03-05	89.0000	90.4850	87.780000	89.9200	+0.610%	1,694,901	+43.972%
2025-03-04	88.4400	90.3800	85.760000	89.3750	-0.418%	1,380,144	+44.850%
2025-03-03	95.2800	95.5500	89.115000	89.7500	-7.062%	1,507,915	+44.245%
2025-02-28	90.4900	96.7200	90.140000	96.5700	+6.802%	1,015,389	+34.058%
2025-02-27	91.2400	92.4800	90.405000	90.4200	-1.072%	441,681	+43.176%
2025-02-26	91.7800	92.7000	90.660000	91.4000	+0.153%	549,269	+41.641%
2025-02-25	92.9000	93.2500	90.880000	91.2600	-1.319%	672,225	+41.858%
2025-02-24	92.1600	94.2400	91.270000	92.4800	+0.249%	902,512	+39.987%
2025-02-21	95.6000	95.6000	91.710000	92.2500	-2.226%	773,377	+40.336%
2025-02-20	94.2400	96.7800	93.120000	94.3500	+0.298%	840,121	+37.213%
2025-02-19	91.6700	94.4900	90.843800	94.0700	+1.719%	741,980	+37.621%
2025-02-18	93.7300	95.1000	91.610000	92.4800	-1.554%	1,251,759	+39.987%
2025-02-14	96.2800	96.3800	92.560000	93.9400	-1.313%	1,237,010	+37.811%
2025-02-13	95.0000	100.8200	94.710000	95.1900	-8.082%	2,708,654	+36.002%
2025-02-12	99.3300	104.9200	99.080000	103.5600	+1.959%	1,144,527	+25.010%
2025-02-11	103.0100	104.0900	100.720000	101.5700	-2.337%	973,136	+27.459%
2025-02-10	105.1500	105.1500	100.755000	104.0000	-0.934%	1,823,786	+24.481%
2025-02-07	109.4300	110.5500	103.975000	104.9800	-4.233%	1,223,577	+23.319%
2025-02-06	110.3700	112.0000	108.835000	109.6200	-0.680%	935,716	+18.099%
2025-02-05	113.5500	115.7700	110.170000	110.3700	-2.672%	1,159,859	+17.296%
2025-02-04	110.6100	114.1400	110.610000	113.4000	+1.704%	876,140	+14.162%
2025-02-03	109.2000	112.7000	109.060000	111.5000	-0.915%	749,584	+16.108%
2025-01-31	114.4900	116.2300	112.180000	112.5300	-1.333%	560,975	+15.045%
2025-01-30	115.0000	116.0000	112.730400	114.0500	-0.236%	1,279,274	+13.512%
2025-01-29	113.8700	117.0900	113.680000	114.3200	-0.131%	650,420	+13.244%
2025-01-28	114.4100	115.3500	113.400000	114.4700	+0.518%	411,073	+13.095%
2025-01-27	113.9000	118.2500	113.310000	113.8800	-0.896%	815,882	+13.681%
2025-01-24	114.7500	117.4800	114.640000	114.9100	-0.623%	694,175	+12.662%
2025-01-23	111.2600	116.1200	111.260000	115.6300	+4.096%	1,447,050	+11.961%
2025-01-22	111.5400	113.5700	110.800000	111.0800	-0.786%	707,119	+16.547%
2025-01-21	110.2400	112.5200	108.155000	111.9600	+1.736%	791,956	+15.631%
2025-01-17	105.8700	110.2750	104.730000	110.0500	+5.868%	933,467	+17.637%
2025-01-16	104.8800	106.4900	103.670000	103.9500	-0.896%	715,702	+24.541%
2025-01-15	104.3800	107.8800	104.380000	104.8900	+2.272%	1,069,499	+23.425%
2025-01-14	103.9400	105.5400	101.900000	102.5600	-0.774%	1,425,230	+26.229%
2025-01-13	90.2900	103.8100	90.230000	103.3600	+18.220%	2,084,292	+25.252%
2025-01-10	89.1100	90.5600	86.720000	87.4300	-3.531%	1,280,729	+48.073%
2025-01-08	93.8700	94.8800	90.155000	90.6300	-3.963%	894,720	+42.845%
2025-01-07	90.5000	95.4800	90.080000	94.3700	+5.394%	635,604	+37.183%
2025-01-06	88.6300	91.0000	88.630000	89.5400	+1.347%	643,261	+44.583%
2025-01-03	87.0400	89.2600	86.760000	88.3500	+1.319%	526,995	+46.531%
2025-01-02	88.0600	89.5100	86.990000	87.2000	-0.023%	323,244	+48.463%
2024-12-31	87.4900	87.9800	85.990000	87.2200	+0.461%	345,590	+48.429%
2024-12-30	88.4800	88.4800	85.910000	86.8200	-2.886%	620,734	+49.113%
2024-12-27	90.7900	91.2000	87.240000	89.4000	-2.423%	653,539	+44.810%
2024-12-26	90.2200	91.9850	89.470000	91.6200	+1.282%	266,955	+41.301%
2024-12-24	90.7700	90.7700	89.220000	90.4600	+0.144%	113,150	+43.113%
2024-12-23	89.6900	90.9900	88.700000	90.3300	+0.211%	320,772	+43.319%
2024-12-20	88.1200	90.9900	87.990200	90.1400	+1.361%	1,089,105	+43.621%
2024-12-19	91.8400	92.2850	86.020000	88.9300	-3.105%	1,149,337	+45.575%
2024-12-18	97.0500	98.4100	91.160000	91.7800	-4.871%	950,085	+41.055%
2024-12-17	94.5900	96.9800	94.550000	96.4800	+1.143%	458,312	+34.183%
2024-12-16	93.1700	96.0900	91.880000	95.3900	+2.361%	460,536	+35.717%
2024-12-13	92.7200	93.7700	92.000000	93.1900	+0.659%	763,518	+38.920%
2024-12-12	94.1300	94.9100	92.170000	92.5800	-2.001%	1,143,378	+39.836%
2024-12-11	95.3200	97.0000	93.410000	94.4700	-0.964%	498,838	+37.038%
2024-12-10	95.2300	97.4350	94.470000	95.3900	+0.867%	431,428	+35.717%
2024-12-09	96.2900	97.0000	94.440000	94.5700	-1.459%	508,586	+36.893%
2024-12-06	95.6000	97.0400	94.330000	95.9700	+0.936%	348,489	+34.896%
2024-12-05	95.8400	96.5300	93.910000	95.0800	-1.492%	748,850	+36.159%
2024-12-04	96.0400	98.4900	95.800000	96.5200	-0.010%	373,859	+34.128%
2024-12-03	96.3800	96.9100	95.790000	96.5300	-1.117%	297,283	+34.114%
2024-12-02	96.6100	98.0000	95.750000	97.6200	+1.287%	535,258	+32.616%
2024-11-29	95.7000	97.9800	94.840000	96.3800	+1.346%	327,940	+34.322%
2024-11-27	95.2500	95.5400	92.530000	95.1000	+0.497%	802,095	+36.130%
2024-11-26	93.8600	95.3000	91.780000	94.6300	+0.810%	512,234	+36.807%
2024-11-25	94.4100	95.8400	93.165000	93.8700	-0.297%	719,731	+37.914%
2024-11-22	96.7800	98.3400	94.110000	94.1500	-2.556%	653,058	+37.504%
2024-11-21	94.9800	98.1300	92.970000	96.6200	+1.909%	746,572	+33.989%
2024-11-20	94.1600	95.0200	92.660000	94.8100	+0.222%	559,564	+36.547%
2024-11-19	89.6900	95.4800	88.970000	94.6000	+4.901%	775,648	+36.850%
2024-11-18	88.4300	90.6600	88.050000	90.1800	+1.680%	622,533	+43.557%
2024-11-15	96.3400	96.3400	88.410000	88.6900	-7.277%	993,234	+45.969%
2024-11-14	99.1800	100.0100	95.460000	95.6500	-1.270%	456,926	+35.348%
2024-11-13	98.0000	100.2300	96.830000	96.8800	+0.269%	361,239	+33.629%
2024-11-12	98.6000	100.8500	96.520000	96.6200	-3.254%	441,974	+33.989%
2024-11-11	102.0700	103.5500	99.405000	99.8700	-0.952%	434,750	+29.629%
2024-11-08	101.5800	101.9700	98.950000	100.8300	-0.552%	615,521	+28.394%
2024-11-07	99.3300	102.4650	98.590000	101.3900	+1.767%	672,219	+27.685%
2024-11-06	100.0000	101.4800	98.405000	99.6300	+2.132%	941,450	+29.941%
2024-11-05	91.0000	97.6650	91.000000	97.5500	+6.171%	936,969	+32.711%
2024-11-04	90.7000	93.0000	89.500000	91.8800	+1.301%	565,305	+40.901%
2024-11-01	87.5300	90.8500	87.280000	90.7000	+3.645%	610,161	+42.734%
2024-10-31	89.2300	89.6100	87.310000	87.5100	-1.939%	818,917	+47.937%
2024-10-30	90.9200	94.9800	88.800000	89.2400	+7.002%	1,850,210	+45.069%
2024-10-29	82.6700	83.4800	80.675000	83.4000	+0.761%	1,180,134	+55.228%
2024-10-28	83.3300	84.6400	81.670000	82.7700	+0.364%	629,547	+56.409%
2024-10-25	83.0800	83.6500	82.365000	82.4700	-0.746%	421,073	+56.978%
2024-10-24	84.5600	84.5600	81.220000	83.0900	-1.552%	677,341	+55.807%
2024-10-23	86.4700	86.6900	83.590000	84.4000	-2.394%	428,527	+53.389%
2024-10-22	85.0000	87.2400	84.087200	86.4700	+1.005%	740,529	+49.717%
2024-10-21	85.7800	86.1200	84.030000	85.6100	-0.453%	649,152	+51.221%
2024-10-18	86.1300	87.1400	85.120000	86.0000	0.000%	525,452	+50.535%
2024-10-17	89.4600	89.7000	85.790000	86.0000	-3.728%	740,679	+50.535%
2024-10-16	90.0700	90.5700	89.110000	89.3300	+0.168%	364,028	+44.923%
2024-10-15	88.7500	91.1600	87.900000	89.1800	+0.598%	415,625	+45.167%
2024-10-14	87.6100	89.1800	87.410000	88.6500	-0.180%	415,025	+46.035%
2024-10-11	86.4500	88.9800	86.450000	88.8100	+2.116%	384,437	+45.772%
2024-10-10	86.0800	87.6000	85.670000	86.9700	-0.697%	633,911	+48.856%
2024-10-09	87.7000	88.3000	86.570000	87.5800	+0.114%	396,477	+47.819%
2024-10-08	89.4000	90.0000	86.850000	87.4800	-2.060%	318,749	+47.988%
2024-10-07	88.7500	90.8750	88.305000	89.3200	+0.801%	538,034	+44.940%
2024-10-04	89.0800	89.8850	88.100000	88.6100	+0.613%	305,951	+46.101%
2024-10-03	89.8900	90.0800	87.430000	88.0700	-2.964%	430,215	+46.997%
2024-10-02	89.4900	91.0750	88.840000	90.7600	+0.844%	612,314	+42.640%
2024-10-01	91.6300	92.4050	87.955000	90.0000	-2.703%	812,309	+43.844%
2024-09-30	92.3300	92.7300	89.513665	92.5000	-0.054%	654,951	+39.957%
2024-09-27	90.0500	94.6950	89.940000	92.5500	+3.919%	825,688	+39.881%
2024-09-26	88.6800	89.1500	87.160000	89.0600	+2.368%	393,359	+45.363%
2024-09-25	90.2000	90.8000	86.920000	87.0000	-3.622%	480,253	+48.805%
2024-09-24	89.8700	90.9800	89.180000	90.2700	+0.233%	433,147	+43.414%
2024-09-23	91.5700	92.4500	89.690000	90.0600	-1.767%	774,982	+43.749%
2024-09-20	90.8600	92.9400	89.700000	91.6800	+0.814%	1,089,977	+41.209%
2024-09-19	91.7400	93.6600	90.635000	90.9400	+1.802%	672,634	+42.358%
2024-09-18	86.7000	91.1300	86.234400	89.3300	+3.260%	916,025	+44.923%
2024-09-17	87.2100	87.4200	85.640000	86.5100	+0.243%	709,302	+49.647%
2024-09-16	89.1100	89.1100	85.820000	86.3000	-2.925%	532,310	+50.012%
2024-09-13	85.0900	89.0500	84.380000	88.9000	+5.707%	613,825	+45.624%
2024-09-12	86.5800	86.6500	83.910000	84.1000	-2.842%	469,590	+53.936%
2024-09-11	85.4100	86.9200	84.750000	86.5600	+0.663%	545,889	+49.561%
2024-09-10	86.9200	87.0500	84.270000	85.9900	-0.647%	687,264	+50.552%
2024-09-09	86.3000	86.9150	84.520000	86.5500	+0.139%	917,784	+49.578%
2024-09-06	91.4500	91.7600	84.510000	86.4300	-5.448%	1,540,918	+49.786%
2024-09-05	92.7500	92.7500	90.430000	91.4100	-1.296%	580,061	+41.626%
2024-09-04	91.9500	92.8000	91.000000	92.6100	+0.086%	354,502	+39.791%
2024-09-03	94.8000	96.5000	91.760000	92.5300	-3.151%	406,007	+39.911%
2024-08-30	94.5200	95.6700	93.140000	95.5400	+2.062%	302,729	+35.503%
2024-08-29	93.6400	95.1900	93.280000	93.6100	+0.927%	251,728	+38.297%
2024-08-28	93.1500	93.9000	92.420000	92.7500	-0.419%	449,438	+39.580%
2024-08-27	94.3200	94.5300	92.230000	93.1400	-2.040%	368,918	+38.995%
2024-08-26	94.5500	95.4000	93.430000	95.0800	+0.561%	280,654	+36.159%
2024-08-23	94.3400	95.3900	93.590000	94.5500	+1.112%	291,093	+36.922%
2024-08-22	94.8400	96.2100	93.115000	93.5100	-1.340%	262,811	+38.445%
2024-08-21	93.7300	95.8500	93.260000	94.7800	+1.695%	434,846	+36.590%
2024-08-20	94.1800	95.2000	92.920000	93.2000	-2.612%	350,954	+38.906%
2024-08-19	93.3500	95.7400	92.770000	95.7000	+2.364%	373,903	+35.277%
2024-08-16	95.4400	95.9900	93.150000	93.4900	-2.125%	592,372	+38.475%
2024-08-15	95.6000	96.2100	94.330000	95.5200	+2.314%	534,533	+35.532%
2024-08-14	93.1100	94.3100	91.820000	93.3600	+0.582%	575,965	+38.668%
2024-08-13	94.4300	95.3900	91.550000	92.8200	-0.950%	680,544	+39.474%
2024-08-12	94.4400	95.3300	93.430100	93.7100	-0.202%	507,304	+38.150%
2024-08-09	91.8000	94.7000	90.740100	93.9000	+2.690%	704,364	+37.870%
2024-08-08	91.3800	91.7350	89.440000	91.4400	+0.649%	890,320	+41.579%
2024-08-07	94.5200	94.5200	90.400000	90.8500	-2.038%	710,959	+42.499%
2024-08-06	93.6200	95.7000	92.190000	92.7400	-0.247%	892,959	+39.595%
2024-08-05	90.0000	95.9100	89.350000	92.9700	-3.877%	1,542,021	+39.249%
2024-08-02	96.3800	99.3100	95.500000	96.7200	-3.560%	1,776,014	+33.850%
2024-08-01	106.5100	108.4000	98.340000	100.2900	-7.396%	2,955,197	+29.086%
2024-07-31	107.8100	110.2100	106.900000	108.3000	+1.187%	920,256	+19.538%
2024-07-30	110.8800	112.3800	106.560000	107.0300	-3.000%	767,624	+20.957%
2024-07-29	112.4400	112.6400	109.545000	110.3400	-1.649%	577,250	+17.328%
2024-07-26	115.9000	116.5100	112.020000	112.1900	-1.319%	429,960	+15.394%
2024-07-25	115.7200	116.1200	112.850000	113.6900	-1.122%	644,200	+13.871%
2024-07-24	115.5100	117.4250	114.630000	114.9800	-1.684%	473,375	+12.593%
2024-07-23	116.1200	118.9100	115.075000	116.9500	+0.120%	436,161	+10.697%
2024-07-22	116.2500	117.2000	114.330000	116.8100	+1.600%	590,183	+10.830%
2024-07-19	114.5000	116.0000	112.220000	114.9700	+1.331%	523,604	+12.603%
2024-07-18	113.4700	115.4500	109.500000	113.4600	-0.787%	877,203	+14.102%
2024-07-17	115.9200	118.7100	113.810000	114.3600	-5.095%	1,096,020	+13.204%
2024-07-16	120.0000	121.9000	119.020100	120.5000	+0.812%	700,949	+7.436%
2024-07-15	118.1700	120.4200	117.420000	119.5300	+1.486%	485,423	+8.308%
2024-07-12	119.8200	120.3200	116.080000	117.7800	-0.008%	610,072	+9.917%
2024-07-11	117.7700	119.2500	116.020000	117.7900	+1.587%	499,097	+9.907%
2024-07-10	115.7500	116.1400	113.310000	115.9500	+0.607%	396,253	+11.652%
2024-07-09	115.2700	116.8100	113.500000	115.2500	-0.920%	608,590	+12.330%
2024-07-08	112.7300	119.3000	112.695000	116.3200	+4.136%	1,072,000	+11.296%
2024-07-05	108.4700	111.9900	108.330000	111.7000	+2.449%	339,962	+15.900%
2024-07-03	110.4300	111.8900	108.820000	109.0300	-1.205%	287,154	+18.738%
2024-07-02	108.9300	110.4600	107.460000	110.3600	+1.081%	483,606	+17.307%
2024-07-01	107.6800	110.0000	107.080000	109.1800	+1.299%	660,648	+18.575%
2024-06-28	109.4000	111.4183	105.520000	107.7800	-0.682%	1,319,128	+20.115%
2024-06-27	105.0200	108.9241	103.015000	108.5200	+4.426%	687,293	+19.296%
2024-06-26	106.0800	106.5000	103.590000	103.9200	-2.468%	609,717	+24.577%
2024-06-25	105.7600	110.5700	104.715000	106.5500	+0.424%	658,098	+21.502%
2024-06-24	104.3000	106.7600	101.780000	106.1000	+1.794%	746,716	+22.017%
2024-06-21	106.0300	106.5100	102.370000	104.2300	-0.931%	996,858	+24.206%
2024-06-20	105.8100	107.2000	103.150000	105.2100	-1.406%	426,359	+23.049%
2024-06-18	103.8500	107.1200	102.550000	106.7100	+2.734%	554,105	+21.319%
2024-06-17	105.0400	107.6000	102.870000	103.8700	-1.592%	685,190	+24.637%
2024-06-14	104.4400	106.8550	103.490000	105.5500	-0.790%	378,024	+22.653%
2024-06-13	106.1400	108.1150	105.740000	106.3900	+0.236%	305,442	+21.684%
2024-06-12	107.5400	108.7750	104.460000	106.1400	+0.707%	644,626	+21.971%
2024-06-11	103.1300	105.9550	101.730000	105.3950	+1.312%	495,728	+22.833%
2024-06-10	102.4000	104.4100	100.670000	104.0300	+0.668%	555,115	+24.445%
2024-06-07	103.8000	106.2800	101.240100	103.3400	-1.034%	266,658	+25.276%
2024-06-06	105.1600	105.6400	103.640000	104.4200	-1.323%	375,958	+23.980%
2024-06-05	102.0400	106.5200	100.810000	105.8200	+3.857%	460,857	+22.340%
2024-06-04	104.9100	105.3800	101.620000	101.8900	-2.814%	424,708	+27.059%
2024-06-03	106.4300	109.3700	101.870000	104.8400	-0.682%	573,748	+23.483%
2024-05-31	107.8300	108.5299	104.300000	105.5600	-0.752%	618,287	+22.641%
2024-05-30	101.8200	106.7200	101.090000	106.3600	+5.757%	637,695	+21.719%
2024-05-29	100.8800	101.7500	99.160000	100.5700	-1.749%	372,381	+28.726%
2024-05-28	103.8800	104.0500	100.790000	102.3600	-0.438%	585,317	+26.475%
2024-05-24	102.7500	106.0200	102.310000	102.8100	+0.410%	397,158	+25.922%
2024-05-23	103.4900	105.3799	101.212500	102.3900	-0.312%	538,989	+26.438%
2024-05-22	103.0700	104.1500	101.420000	102.7100	-0.888%	379,592	+26.044%
2024-05-21	103.4800	104.7800	101.485000	103.6300	-0.604%	413,125	+24.925%
2024-05-20	104.8700	105.6400	103.690000	104.2600	-0.667%	468,605	+24.170%
2024-05-17	107.0000	107.1700	103.230000	104.9600	-1.575%	400,103	+23.342%
2024-05-16	106.6600	107.6900	105.810000	106.6400	-0.140%	407,241	+21.399%
2024-05-15	107.8800	108.7500	106.090000	106.7900	+1.261%	753,207	+21.229%
2024-05-14	109.5300	111.0200	105.265000	105.4600	-2.397%	577,806	+22.757%
2024-05-13	109.1600	109.4750	106.010000	108.0500	+1.265%	382,820	+19.815%
2024-05-10	108.7100	109.0200	106.010000	106.7000	-1.514%	403,883	+21.331%
2024-05-09	109.0000	109.8700	107.997500	108.3400	-0.404%	539,963	+19.494%
2024-05-08	107.5000	109.1450	106.480000	108.7800	+0.212%	470,551	+19.011%
2024-05-07	105.9900	109.4100	103.310000	108.5500	+2.165%	752,260	+19.263%
2024-05-06	107.9300	108.5050	105.480000	106.2500	-0.877%	802,352	+21.845%
2024-05-03	109.8200	110.9300	106.070000	107.1900	+0.178%	999,085	+20.776%
2024-05-02	103.8800	110.1555	100.905000	107.0000	+12.798%	1,993,615	+20.991%
2024-05-01	91.4400	96.4050	90.850000	94.8600	+3.854%	881,222	+36.475%
2024-04-30	91.4500	93.3700	90.745000	91.3400	-1.890%	516,703	+41.734%
2024-04-29	93.5200	94.9100	91.116200	93.1000	+0.108%	619,100	+39.055%
2024-04-26	92.7600	94.9800	90.470000	93.0000	+2.502%	718,307	+39.204%
2024-04-25	89.5400	91.4600	88.460000	90.7300	-1.658%	744,470	+42.687%
2024-04-24	91.7800	93.7400	90.430000	92.2600	-0.033%	543,266	+40.321%
2024-04-23	90.4800	94.6700	89.190000	92.2900	+1.854%	783,547	+40.275%
2024-04-22	87.7600	92.6600	86.515000	90.6100	+4.329%	773,366	+42.876%
2024-04-19	88.4500	89.8950	84.620000	86.8500	-2.306%	806,606	+49.062%
2024-04-18	87.9300	91.7600	86.560000	88.9000	+0.588%	726,282	+45.624%
2024-04-17	87.3100	89.6900	86.765000	88.3800	+2.660%	724,269	+46.481%
2024-04-16	84.5100	88.0800	84.440000	86.0900	+1.068%	406,601	+50.378%
2024-04-15	87.1800	87.8350	84.330000	85.1800	-2.372%	502,472	+51.984%
2024-04-12	92.5900	93.0000	87.030000	87.2500	-5.420%	484,715	+48.378%
2024-04-11	91.4700	92.5600	90.440000	92.2500	+1.945%	404,526	+40.336%
2024-04-10	88.1300	90.5900	84.550000	90.4900	-1.855%	569,839	+43.066%
2024-04-09	92.2700	93.9300	91.340000	92.2000	+0.721%	710,621	+40.412%
2024-04-08	92.3300	93.2100	90.565000	91.5400	-0.120%	435,421	+41.425%
2024-04-05	90.0000	91.7600	88.233300	91.6500	+1.070%	485,722	+41.255%
2024-04-04	93.2100	93.3100	90.630000	90.6800	-1.681%	700,458	+42.766%
2024-04-03	90.4200	93.3600	90.310000	92.2300	+0.732%	583,319	+40.366%
2024-04-02	94.1800	94.4900	90.500000	91.5600	-5.040%	565,099	+41.394%
2024-04-01	95.0000	97.0000	93.695000	96.4200	+1.645%	604,828	+34.267%
2024-03-28	95.0000	95.9800	93.500000	94.8600	+0.074%	659,240	+36.475%
2024-03-27	90.0800	94.9100	89.120000	94.7900	+5.710%	796,423	+36.576%
2024-03-26	89.5300	92.5500	88.255000	89.6700	+1.644%	544,645	+44.374%
2024-03-25	87.5900	89.5800	86.760000	88.2200	+1.356%	337,034	+46.747%
2024-03-22	89.9100	91.0600	87.030000	87.0400	-3.343%	709,076	+48.736%
2024-03-21	89.1300	91.8110	89.130000	90.0500	+2.028%	976,770	+43.765%
2024-03-20	87.1200	89.5300	84.810000	88.2600	+0.330%	1,277,060	+46.680%
2024-03-19	86.0800	89.4500	84.900000	87.9700	+1.325%	1,574,890	+47.164%
2024-03-18	90.8600	91.6700	86.100000	86.8200	-4.066%	996,788	+49.113%
2024-03-15	87.2800	90.7500	86.580000	90.5000	+3.181%	1,189,043	+43.050%
2024-03-14	90.0000	90.8150	86.360000	87.7100	-3.190%	537,584	+47.600%
2024-03-13	90.4300	92.2450	89.400000	90.6000	+1.003%	537,302	+42.892%
2024-03-12	89.1400	90.4400	87.040000	89.7000	+0.257%	611,400	+44.326%
2024-03-11	92.1200	92.8200	88.670000	89.4700	-3.066%	530,842	+44.697%
2024-03-08	92.1800	94.7198	91.930000	92.3000	+0.282%	673,401	+40.260%
2024-03-07	90.3700	92.7500	89.730000	92.0400	+1.837%	1,469,696	+40.656%
2024-03-06	89.0000	91.7750	88.920900	90.3800	+0.792%	785,259	+43.240%
2024-03-05	89.4100	90.8400	88.550000	89.6700	-1.244%	601,940	+44.374%
2024-03-04	95.2600	96.3000	90.390000	90.8000	-4.542%	625,026	+42.577%
2024-03-01	93.8100	98.0600	93.725000	95.1200	+1.711%	791,172	+36.102%
2024-02-29	98.8200	98.8200	92.950000	93.5200	-2.022%	716,587	+38.430%
2024-02-28	98.1500	101.0000	95.270000	95.4500	-4.349%	987,737	+35.631%
2024-02-27	95.0000	99.8700	95.000000	99.7900	+4.987%	1,726,524	+29.732%
2024-02-26	89.8900	95.5700	89.140000	95.0500	+6.213%	1,290,557	+36.202%
2024-02-23	86.6900	91.1900	86.615000	89.4900	+4.058%	1,033,435	+44.664%
2024-02-22	87.0000	88.9200	80.420000	86.0000	-1.444%	1,742,540	+50.535%
2024-02-21	90.0700	92.4950	86.470000	87.2600	-4.373%	1,087,423	+48.361%
2024-02-20	88.9800	92.8800	88.980000	91.2500	+1.097%	1,096,804	+41.874%
2024-02-16	90.4100	94.4700	88.820000	90.2600	+3.072%	1,132,139	+43.430%
2024-02-15	77.5700	89.2500	77.570000	87.5700	+14.023%	1,644,016	+47.836%
2024-02-14	72.2500	77.3700	72.240000	76.8000	+4.961%	857,714	+68.568%
2024-02-13	74.1500	75.7100	72.460000	73.1700	-5.636%	881,005	+76.930%
2024-02-12	77.2200	78.8000	76.630000	77.5400	+1.307%	644,114	+66.959%
2024-02-09	75.3600	77.3399	74.330000	76.5400	+3.209%	546,455	+69.140%
2024-02-08	74.3200	75.9300	72.730000	74.1600	-0.054%	899,661	+74.569%
2024-02-07	77.3800	77.3800	73.690000	74.2000	-3.849%	1,451,850	+74.474%
2024-02-06	76.4100	77.5800	75.350000	77.1700	+0.665%	693,425	+67.759%
2024-02-05	78.1400	78.9100	76.140000	76.6600	-3.669%	581,827	+68.876%
2024-02-02	78.6100	79.8100	77.700000	79.5800	-0.376%	365,993	+62.679%
2024-02-01	79.3300	80.9000	78.480000	79.8800	+0.440%	405,525	+62.068%
2024-01-31	83.2800	83.2800	75.200000	79.5300	-4.777%	964,103	+62.781%
2024-01-30	84.5900	87.0489	81.310100	83.5200	-1.799%	400,843	+55.005%
2024-01-29	81.6400	86.6000	80.960000	85.0500	+4.279%	996,417	+52.216%
2024-01-26	82.4900	82.9500	80.980000	81.5600	-0.159%	257,403	+58.730%
2024-01-25	83.2300	83.5700	80.505000	81.6900	-0.232%	459,402	+58.477%