Dark

HALO
Halozyme Therapeutics, Inc.
stock NASDAQ

At Close

Aug 14, 2026 3:59:58 PM EDT

98.64USD-2.016%(-2.03)1,658,682

94.84Bid 104.07Ask 9.23Spread

Pre-market

Aug 14, 2026 9:00:30 AM EDT

100.63USD-0.040%(-0.04)200

After-hours

Aug 14, 2026 4:55:30 PM EDT

98.00USD-0.649%(-0.64)1,239

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	100.3200	100.7100	98.1600	98.6400	-2.016%	1,658,682	0.000%
2026-08-13	101.9500	102.3950	99.4100	100.6700	-1.100%	1,982,781	-2.016%
2026-08-12	102.0000	102.5800	100.4700	101.7900	-0.809%	3,650,586	-3.095%
2026-08-11	103.6150	104.7800	101.8056	102.6200	0.000%	2,846,032	-3.878%
2026-08-10	102.6700	104.7700	101.1100	102.6200	-0.485%	4,934,990	-3.878%
2026-08-07	90.0000	103.3000	90.0000	103.1200	+20.243%	7,691,626	-4.344%
2026-08-06	84.1500	86.0000	82.6000	85.7600	+2.596%	2,704,018	+15.019%
2026-08-05	83.8900	84.4000	82.9750	83.5900	+0.433%	1,262,675	+18.005%
2026-08-04	82.7800	83.8900	81.7500	83.2300	+1.167%	1,574,572	+18.515%
2026-08-03	82.4200	83.6200	82.1100	82.2700	-0.327%	1,367,693	+19.898%
2026-07-31	83.1900	83.2700	81.5000	82.5400	-0.912%	1,565,028	+19.506%
2026-07-30	81.7400	83.5400	81.2100	83.3000	+0.024%	2,135,850	+18.415%
2026-07-29	83.0800	83.9600	82.6000	83.2800	-0.198%	1,634,261	+18.444%
2026-07-28	82.7000	84.4400	82.3600	83.4450	+2.412%	2,623,608	+18.210%
2026-07-27	82.4100	83.5000	81.4600	81.4800	-0.549%	1,435,892	+21.060%
2026-07-24	81.3500	82.9900	80.9300	81.9300	+1.348%	1,661,210	+20.395%
2026-07-23	77.4300	81.1900	76.8207	80.8400	+3.881%	1,751,413	+22.019%
2026-07-22	79.2300	79.3100	77.4000	77.8200	-0.992%	1,399,919	+26.754%
2026-07-21	76.9600	78.6400	76.9600	78.6000	+1.959%	1,273,027	+25.496%
2026-07-20	78.5200	79.0400	77.0100	77.0900	-0.925%	1,552,676	+27.954%
2026-07-17	77.4200	79.5600	77.1700	77.8100	+0.348%	1,482,552	+26.770%
2026-07-16	75.9000	77.8800	75.5300	77.5400	+2.269%	1,942,109	+27.212%
2026-07-15	74.6200	76.1250	73.8901	75.8200	+1.026%	1,339,964	+30.098%
2026-07-14	75.2400	75.8050	74.0010	75.0500	-1.393%	1,772,423	+31.432%
2026-07-13	75.9400	76.9900	74.5150	76.1100	-0.118%	1,822,561	+29.602%
2026-07-10	78.8200	79.1934	75.3300	76.2000	-3.078%	1,474,300	+29.449%
2026-07-09	80.4400	81.9400	78.3300	78.6200	-2.177%	1,782,772	+25.464%
2026-07-08	79.9600	80.8450	78.6700	80.3700	-1.471%	2,487,012	+22.732%
2026-07-07	81.5000	82.2600	80.6100	81.5700	+0.978%	2,037,330	+20.927%
2026-07-06	79.1700	81.0100	78.2223	80.7800	+1.674%	2,504,839	+22.109%
2026-07-02	77.8500	79.5100	77.5400	79.4500	+3.168%	1,566,233	+24.154%
2026-07-01	78.4700	78.5000	75.7100	77.0100	-1.610%	1,781,095	+28.087%
2026-06-30	77.4600	78.9500	77.1900	78.2700	+1.412%	1,944,485	+26.025%
2026-06-29	75.0000	77.2400	74.4700	77.1800	+2.962%	2,237,138	+27.805%
2026-06-26	72.9600	76.3200	72.7100	74.9600	+3.201%	2,872,450	+31.590%
2026-06-25	71.3800	73.5300	71.3800	72.6350	+2.087%	1,457,228	+35.802%
2026-06-24	70.1200	71.8700	69.7250	71.1500	+2.198%	1,945,892	+38.637%
2026-06-23	69.3800	70.2100	68.9300	69.6200	+0.913%	2,716,069	+41.683%
2026-06-22	69.3400	69.8100	68.2700	68.9900	+0.642%	1,054,256	+42.977%
2026-06-18	69.2450	69.2450	67.0200	68.5500	-0.029%	3,654,031	+43.895%
2026-06-17	69.6400	70.3900	68.1800	68.5700	-1.536%	1,566,624	+43.853%
2026-06-16	71.6100	72.2500	67.9400	69.6400	-2.301%	1,950,032	+41.643%
2026-06-15	69.9500	71.9800	69.3000	71.2800	+2.561%	1,815,764	+38.384%
2026-06-12	71.0100	71.8050	69.3200	69.5000	-1.739%	1,042,050	+41.928%
2026-06-11	70.6600	71.1200	70.2600	70.7300	+0.326%	1,344,217	+39.460%
2026-06-10	71.6800	72.1900	70.2500	70.5000	-1.371%	1,947,460	+39.915%
2026-06-09	71.9900	72.2900	70.2400	71.4800	+1.060%	1,317,701	+37.997%
2026-06-08	71.5900	71.9200	70.6200	70.7300	-1.118%	1,497,590	+39.460%
2026-06-05	71.7250	72.2500	70.7100	71.5300	-0.098%	1,144,601	+37.900%
2026-06-04	70.6100	72.0900	70.1700	71.6000	+2.549%	2,254,283	+37.765%
2026-06-03	66.0000	70.1300	66.0000	69.8200	+5.341%	2,144,789	+41.278%
2026-06-02	67.3800	67.4400	65.5950	66.2800	-2.730%	1,741,056	+48.823%
2026-06-01	66.2100	68.9500	65.7000	68.1400	+2.405%	2,387,417	+44.761%
2026-05-29	68.2400	68.6200	66.4000	66.5400	-2.405%	1,917,481	+48.242%
2026-05-28	68.4600	69.3300	68.0900	68.1800	-0.685%	1,199,109	+44.676%
2026-05-27	69.0100	70.0100	68.0000	68.6500	-0.102%	2,043,182	+43.685%
2026-05-26	68.9600	69.5500	68.4300	68.7200	+0.585%	2,031,599	+43.539%
2026-05-22	68.5200	68.8450	67.8300	68.3200	-0.292%	1,197,518	+44.379%
2026-05-21	68.0000	68.7900	67.5000	68.5200	-0.667%	1,751,498	+43.958%
2026-05-20	68.9800	69.7400	67.8300	68.9800	+0.364%	1,426,429	+42.998%
2026-05-19	67.6700	69.1800	66.6600	68.7300	+1.913%	2,004,306	+43.518%
2026-05-18	68.0300	69.3199	66.9000	67.4400	+0.477%	1,780,901	+46.263%
2026-05-15	69.2100	69.6600	66.3050	67.1200	-3.020%	2,144,688	+46.961%
2026-05-14	70.0300	71.2000	68.5100	69.2100	-1.171%	2,008,321	+42.523%
2026-05-13	71.6300	71.9900	67.3400	70.0300	-1.269%	2,643,721	+40.854%
2026-05-12	70.1050	73.8900	67.5500	70.9300	+6.806%	4,875,250	+39.067%
2026-05-11	63.9500	66.8200	63.5000	66.4100	+3.571%	2,923,099	+48.532%
2026-05-08	65.4400	65.7750	64.0000	64.1200	-1.641%	1,706,545	+53.837%
2026-05-07	65.9200	66.6100	64.4500	65.1900	-1.748%	1,517,270	+51.312%
2026-05-06	66.8000	67.2850	65.6400	66.3500	+0.729%	1,029,378	+48.666%
2026-05-05	65.3500	67.3500	64.5647	65.8700	+2.013%	1,478,959	+49.750%
2026-05-04	63.5000	64.6800	63.1100	64.5700	+0.954%	917,930	+52.764%
2026-05-01	63.4800	64.3100	62.3800	63.9600	+0.471%	978,028	+54.221%
2026-04-30	63.2100	64.3350	63.1050	63.6600	+0.951%	1,159,984	+54.948%
2026-04-29	63.2800	64.2300	62.9001	63.0600	-1.253%	1,230,567	+56.422%
2026-04-28	65.2700	65.2800	62.5950	63.8600	-0.977%	1,310,975	+54.463%
2026-04-27	65.4000	66.6600	64.1500	64.4900	-1.331%	1,321,803	+52.954%
2026-04-24	66.3100	66.4700	64.8009	65.3600	-1.847%	1,399,578	+50.918%
2026-04-23	68.4000	70.3200	66.4500	66.5900	-2.646%	2,376,648	+48.130%
2026-04-22	68.8100	69.0900	67.9400	68.4000	-0.015%	879,600	+44.211%
2026-04-21	69.5700	70.0200	68.2400	68.4100	-1.667%	1,542,623	+44.189%
2026-04-20	69.3400	70.3100	69.0100	69.5700	+0.404%	1,203,154	+41.785%
2026-04-17	67.4300	69.4400	67.1500	69.2900	+3.977%	1,674,302	+42.358%
2026-04-16	68.0400	68.8400	66.3600	66.6400	-2.072%	1,589,257	+48.019%
2026-04-15	67.3300	68.3425	67.1150	68.0500	+1.099%	1,164,217	+44.952%
2026-04-14	66.8200	68.3300	66.5400	67.3100	+0.493%	1,459,958	+46.546%
2026-04-13	67.5500	68.0500	66.2031	66.9800	-1.239%	1,042,928	+47.268%
2026-04-10	67.3400	68.2400	66.6350	67.8200	+1.103%	1,000,310	+45.444%
2026-04-09	65.3100	67.5200	65.2150	67.0800	+2.522%	1,259,493	+47.048%
2026-04-08	64.6200	65.6700	64.0501	65.4300	+2.877%	1,670,755	+50.757%
2026-04-07	62.9900	64.2000	62.2700	63.6000	+0.824%	1,171,781	+55.094%
2026-04-06	64.5600	64.6900	62.6850	63.0800	-2.186%	1,541,655	+56.373%
2026-04-02	64.2200	65.6500	63.6100	64.4900	-1.391%	1,523,429	+52.954%
2026-04-01	65.1400	66.0000	64.4600	65.4000	+1.191%	1,762,108	+50.826%
2026-03-31	62.7450	64.8900	62.7100	64.6300	+4.024%	1,818,214	+52.623%
2026-03-30	61.9300	62.2100	61.5000	62.1300	+0.811%	1,109,804	+58.764%
2026-03-27	63.1500	63.1500	61.3250	61.6300	-2.623%	1,283,047	+60.052%
2026-03-26	63.0500	64.0000	62.6800	63.2900	+0.079%	730,243	+55.854%
2026-03-25	62.7800	63.6200	62.6900	63.2400	+1.934%	882,070	+55.977%
2026-03-24	62.3900	62.8500	61.4900	62.0400	-1.304%	1,245,088	+58.994%
2026-03-23	64.5500	65.1050	62.6300	62.8600	-0.899%	1,910,645	+56.920%
2026-03-20	63.2500	63.7800	62.5100	63.4300	+0.253%	3,565,657	+55.510%
2026-03-19	63.1750	64.3700	62.6300	63.2700	-0.597%	1,423,003	+55.903%
2026-03-18	64.5700	64.7400	63.2950	63.6500	-2.272%	1,713,447	+54.973%
2026-03-17	64.6900	65.6150	64.4700	65.1300	+1.307%	1,010,007	+51.451%
2026-03-16	64.3400	65.7700	64.1150	64.2900	+0.990%	1,342,402	+53.430%
2026-03-13	64.3100	64.5750	63.2200	63.6600	+0.157%	1,134,140	+54.948%
2026-03-12	65.3800	66.3200	63.4600	63.5600	-4.392%	2,152,600	+55.192%
2026-03-11	67.3100	67.6300	66.2600	66.4800	-1.961%	1,544,622	+48.375%
2026-03-10	68.2200	68.4000	67.1350	67.8100	-0.484%	1,353,732	+45.465%
2026-03-09	66.9500	68.3450	66.0500	68.1400	+1.143%	1,610,804	+44.761%
2026-03-06	66.8000	68.0000	66.2600	67.3700	+0.015%	1,263,288	+46.415%
2026-03-05	69.1200	69.5100	66.4650	67.3600	-3.799%	1,879,286	+46.437%
2026-03-04	69.6750	71.5300	69.3800	70.0200	+0.893%	1,684,643	+40.874%
2026-03-03	68.4700	69.6100	68.1200	69.4000	-0.644%	1,787,508	+42.133%
2026-03-02	69.0500	70.6800	68.0200	69.8500	+0.460%	2,063,065	+41.217%
2026-02-27	68.8650	69.9500	68.2250	69.5300	+0.448%	1,283,454	+41.867%
2026-02-26	70.2900	70.2900	68.3800	69.2200	-1.606%	2,102,890	+42.502%
2026-02-25	70.2500	70.7350	69.1250	70.3500	-0.014%	1,221,079	+40.213%
2026-02-24	70.4800	71.3900	70.1500	70.3600	-0.396%	1,336,048	+40.193%
2026-02-23	70.6600	71.3250	69.8000	70.6400	-0.479%	1,480,619	+39.638%
2026-02-20	71.7100	72.7200	70.5600	70.9800	-1.471%	2,232,782	+38.969%
2026-02-19	73.9400	73.9400	71.0400	72.0400	-1.625%	2,967,643	+36.924%
2026-02-18	77.6400	78.4100	71.5000	73.2300	-9.008%	6,351,699	+34.699%
2026-02-17	79.7500	81.5100	79.1700	80.4800	+1.309%	2,114,234	+22.565%
2026-02-13	77.8300	81.1900	77.5500	79.4400	+3.276%	1,717,711	+24.169%
2026-02-12	79.3100	79.5300	76.1000	76.9200	-3.257%	2,221,382	+28.237%
2026-02-11	80.5100	80.5700	78.8800	79.5100	-0.885%	1,424,034	+24.060%
2026-02-10	80.8600	81.6400	80.1300	80.2200	-0.323%	1,442,725	+22.962%
2026-02-09	82.0000	82.2200	80.4100	80.4800	-0.923%	1,647,928	+22.565%
2026-02-06	79.0100	81.3550	78.7600	81.2300	+3.583%	2,245,570	+21.433%
2026-02-05	77.4900	79.3900	77.4900	78.4200	+0.629%	2,631,582	+25.784%
2026-02-04	77.2400	78.2700	76.1101	77.9300	+1.896%	2,602,672	+26.575%
2026-02-03	74.8200	77.2000	74.2800	76.4800	+2.727%	3,771,363	+28.975%
2026-02-02	72.0000	74.4650	71.2250	74.4500	+3.821%	2,077,372	+32.492%
2026-01-30	73.3400	74.4800	71.3000	71.7100	-2.223%	2,044,235	+37.554%
2026-01-29	72.9500	73.3600	70.7900	73.3400	+0.700%	2,195,477	+34.497%
2026-01-28	70.9500	73.2100	70.1000	72.8300	+3.717%	2,542,306	+35.439%
2026-01-27	69.4800	71.4900	69.4800	70.2200	+0.501%	1,006,240	+40.473%
2026-01-26	69.0100	71.3900	68.8500	69.8700	+0.939%	1,368,372	+41.176%
2026-01-23	70.9400	71.9000	69.1000	69.2200	-2.904%	1,782,146	+42.502%
2026-01-22	71.9400	72.2500	70.9850	71.2900	-0.586%	842,912	+38.364%
2026-01-21	70.3100	72.3300	69.7300	71.7100	+1.817%	1,087,295	+37.554%
2026-01-20	70.1000	70.7000	69.5300	70.4300	-1.095%	916,167	+40.054%
2026-01-16	71.6300	71.8350	70.7801	71.2100	-0.849%	1,271,582	+38.520%
2026-01-15	72.8100	73.7600	70.7500	71.8200	-1.563%	2,172,643	+37.343%
2026-01-14	71.6200	74.0800	71.3700	72.9600	+1.800%	1,342,811	+35.197%
2026-01-13	72.4000	72.4450	71.1800	71.6700	-1.036%	968,131	+37.631%
2026-01-12	72.2700	72.6500	71.2900	72.4200	-0.069%	1,400,198	+36.205%
2026-01-09	71.9800	73.4100	71.9800	72.4700	+0.471%	1,932,167	+36.111%
2026-01-08	75.1800	75.5099	72.0600	72.1300	-3.968%	2,868,074	+36.753%
2026-01-07	73.5700	75.5900	72.8700	75.1100	+2.708%	2,684,948	+31.327%
2026-01-06	71.2000	73.6400	70.9400	73.1300	+2.711%	3,809,686	+34.883%
2026-01-05	70.6550	71.6450	69.1800	71.2000	+1.266%	2,899,063	+38.539%
2026-01-02	67.7100	70.3500	67.1600	70.3100	+4.473%	2,841,279	+40.293%
2025-12-31	67.7000	67.9400	67.0200	67.3000	-0.591%	977,260	+46.568%
2025-12-30	68.9100	68.9100	67.1600	67.7000	-1.813%	860,750	+45.702%
2025-12-29	68.6200	69.4800	68.2400	68.9500	+0.116%	1,015,737	+43.060%
2025-12-26	68.3100	68.9500	67.9500	68.8700	+0.672%	614,992	+43.226%
2025-12-24	68.7200	69.0100	68.3150	68.4100	+0.073%	428,164	+44.189%
2025-12-23	68.4400	69.1500	67.9500	68.3600	+0.293%	1,006,181	+44.295%
2025-12-22	66.7900	69.2800	66.3601	68.1600	+1.203%	1,784,828	+44.718%
2025-12-19	65.2800	67.5300	65.1100	67.3500	+3.440%	3,257,335	+46.459%
2025-12-18	65.9800	65.9950	64.8701	65.1100	-1.003%	1,450,124	+51.497%
2025-12-17	64.8100	66.6000	64.7800	65.7700	+2.016%	1,784,530	+49.977%
2025-12-16	63.2350	64.8996	62.9839	64.4700	+1.608%	2,303,692	+53.001%
2025-12-15	62.1400	63.5200	61.6900	63.4500	+1.993%	2,102,934	+55.461%
2025-12-12	61.9300	62.6350	61.2800	62.2100	+0.501%	5,628,985	+58.560%
2025-12-11	62.8000	63.2600	61.2250	61.9000	-1.197%	5,891,070	+59.354%
2025-12-10	62.1000	62.9000	61.6300	62.6500	+1.261%	1,600,428	+57.446%
2025-12-09	62.4700	63.4000	61.7100	61.8700	-1.606%	1,544,866	+59.431%
2025-12-08	63.8000	64.9800	62.4700	62.8800	-0.711%	1,903,438	+56.870%
2025-12-05	62.8100	63.9800	62.5900	63.3300	+0.604%	1,550,678	+55.756%
2025-12-04	62.8700	66.0000	61.7000	62.9500	-2.645%	4,213,503	+56.696%
2025-12-03	66.7800	67.1000	64.5000	64.6600	-2.825%	2,863,540	+52.552%
2025-12-02	68.0000	68.6000	66.3800	66.5400	-2.291%	1,865,892	+48.242%
2025-12-01	71.9700	72.0000	68.0100	68.1000	-4.622%	2,269,101	+44.846%
2025-11-28	72.5400	72.7750	70.4900	71.4000	-1.734%	1,090,683	+38.151%
2025-11-26	72.8200	74.2500	72.1700	72.6600	-0.220%	1,298,754	+35.756%
2025-11-25	74.1500	74.2199	72.2700	72.8200	-1.595%	2,421,630	+35.457%
2025-11-24	70.4300	74.0100	69.9000	74.0000	+5.203%	5,726,496	+33.297%
2025-11-21	68.9700	70.7600	68.0900	70.3400	+1.986%	2,194,551	+40.233%
2025-11-20	70.5800	70.8146	68.7300	68.9700	-1.822%	1,041,177	+43.019%
2025-11-19	70.5300	70.5300	68.9550	70.2500	+0.214%	1,737,861	+40.413%
2025-11-18	70.0800	71.0800	69.6900	70.1000	-0.652%	1,349,396	+40.713%
2025-11-17	70.5100	72.7100	70.2500	70.5600	+0.757%	2,017,228	+39.796%
2025-11-14	70.5500	71.5450	69.7183	70.0300	-1.629%	1,704,920	+40.854%
2025-11-13	70.3100	72.6600	70.2200	71.1900	+0.793%	3,507,318	+38.559%
2025-11-12	70.4000	71.8000	69.5400	70.6300	+0.713%	1,945,605	+39.657%
2025-11-11	67.9600	70.2300	67.3950	70.1300	+3.117%	1,861,792	+40.653%
2025-11-10	68.4800	69.3900	67.9800	68.0100	-0.337%	2,478,231	+45.037%
2025-11-07	69.0200	70.0000	67.5200	68.2400	-0.219%	11,659,681	+44.549%
2025-11-06	68.3000	70.5000	67.3950	68.3900	+0.132%	2,328,609	+44.232%
2025-11-05	68.3100	70.4900	67.8000	68.3000	+0.367%	1,514,169	+44.422%
2025-11-04	67.6400	69.9300	65.0000	68.0500	+2.795%	2,399,169	+44.952%
2025-11-03	65.9800	66.3810	64.7200	66.2000	+1.549%	2,752,521	+49.003%
2025-10-31	64.1000	65.4900	63.8400	65.1900	+0.866%	1,414,867	+51.312%
2025-10-30	65.5100	66.2400	63.9450	64.6300	-0.965%	1,794,873	+52.623%
2025-10-29	65.7400	66.9700	64.9500	65.2600	-0.214%	1,502,952	+51.149%
2025-10-28	65.6500	66.2450	64.5500	65.4000	-0.683%	958,833	+50.826%
2025-10-27	66.8000	66.9900	65.5600	65.8500	-0.454%	1,343,877	+49.795%
2025-10-24	66.9900	67.2781	66.1100	66.1500	-1.099%	994,220	+49.116%
2025-10-23	65.9900	66.9800	65.6300	66.8850	+1.695%	1,430,636	+47.477%
2025-10-22	67.0300	67.3600	65.7600	65.7700	-1.660%	1,352,779	+49.977%
2025-10-21	66.5300	67.0265	65.9600	66.8800	+0.617%	1,729,529	+47.488%
2025-10-20	67.0700	67.2650	65.1400	66.4700	-0.835%	1,418,198	+48.398%
2025-10-17	66.9700	67.5400	66.1800	67.0300	+0.224%	2,241,551	+47.158%
2025-10-16	66.3300	67.3100	65.6500	66.8800	+0.784%	1,684,149	+47.488%
2025-10-15	67.4200	67.6199	65.6400	66.3600	-0.435%	2,127,115	+48.644%
2025-10-14	64.8000	68.0000	64.8000	66.6500	+2.021%	2,597,371	+47.997%
2025-10-13	64.2600	65.7500	64.1000	65.3300	+1.919%	1,652,877	+50.987%
2025-10-10	65.5400	65.5950	63.7800	64.1000	-1.551%	1,534,569	+53.885%
2025-10-09	65.2000	65.6200	64.1900	65.1100	-0.138%	1,659,855	+51.497%
2025-10-08	66.0300	66.4800	64.6200	65.2000	-1.242%	1,933,176	+51.288%
2025-10-07	66.6000	66.9200	65.0500	66.0200	-1.419%	2,661,524	+49.409%
2025-10-06	68.5800	68.8344	66.6400	66.9700	-2.914%	2,585,982	+47.290%
2025-10-03	71.7500	71.8373	68.0400	68.9800	-3.780%	2,657,050	+42.998%
2025-10-02	74.9800	75.5000	69.7000	71.6900	-4.337%	2,860,066	+37.592%
2025-10-01	75.2000	76.3000	74.3000	74.9400	+2.182%	4,355,637	+31.625%
2025-09-30	73.9600	74.9300	73.0550	73.3400	+0.068%	1,828,319	+34.497%
2025-09-29	73.7500	74.0434	73.2000	73.2900	-0.624%	1,876,671	+34.589%
2025-09-26	74.7200	75.2500	73.1850	73.7500	-0.297%	2,222,589	+33.749%
2025-09-25	75.4700	75.5900	73.6150	73.9700	-2.208%	2,366,168	+33.351%
2025-09-24	77.9300	78.3250	75.3900	75.6400	-2.488%	2,228,714	+30.407%
2025-09-23	78.7900	79.5000	77.4550	77.5700	-0.907%	1,823,380	+27.163%
2025-09-22	78.1200	79.3100	77.0500	78.2800	+0.604%	1,620,864	+26.009%
2025-09-19	76.6900	77.9500	76.1700	77.8100	+1.474%	6,252,315	+26.770%
2025-09-18	75.7700	76.9800	75.3100	76.6800	+1.148%	1,656,800	+28.638%
2025-09-17	75.7000	76.6100	75.1900	75.8100	-0.053%	1,470,023	+30.115%
2025-09-16	76.4100	76.4100	75.3300	75.8500	-0.629%	1,147,882	+30.046%
2025-09-15	77.1750	77.1750	75.2500	76.3300	-0.741%	1,277,831	+29.228%
2025-09-12	77.0400	77.5950	76.5100	76.9000	-0.813%	1,121,532	+28.270%
2025-09-11	76.0000	77.5800	75.6800	77.5300	+2.282%	2,218,814	+27.228%
2025-09-10	76.3000	76.3400	74.5150	75.8000	-0.355%	1,102,294	+30.132%
2025-09-09	76.0000	76.1000	74.8500	76.0700	+0.290%	1,449,742	+29.670%
2025-09-08	74.6000	76.2800	74.2200	75.8500	+1.228%	1,828,708	+30.046%
2025-09-05	73.6700	74.9600	72.3900	74.9300	+2.084%	1,890,026	+31.643%
2025-09-04	74.8200	75.4600	73.0100	73.4000	-1.898%	2,759,852	+34.387%
2025-09-03	73.4100	74.9400	73.4000	74.8200	+2.018%	2,182,185	+31.836%
2025-09-02	71.7800	74.4400	71.5001	73.3400	+0.260%	2,684,872	+34.497%
2025-08-29	73.0000	73.2600	72.4700	73.1500	+0.467%	1,164,315	+34.846%
2025-08-28	72.8500	72.8800	72.0700	72.8100	-0.506%	1,482,308	+35.476%
2025-08-27	72.9300	74.0700	72.9300	73.1800	+0.343%	3,208,670	+34.791%
2025-08-26	72.4300	72.9700	71.9097	72.9300	+0.997%	2,280,980	+35.253%
2025-08-25	72.0000	73.4700	72.0000	72.2100	+0.543%	1,644,959	+36.602%
2025-08-22	71.6200	72.0900	70.3201	71.8200	+0.293%	2,435,036	+37.343%
2025-08-21	71.1300	72.3300	70.5500	71.6100	+0.675%	1,863,892	+37.746%
2025-08-20	69.7000	71.2050	69.5250	71.1300	+1.643%	1,891,457	+38.676%
2025-08-19	69.0600	70.7000	68.9900	69.9800	+1.479%	3,001,692	+40.955%
2025-08-18	68.1950	69.0500	67.9500	68.9600	+2.512%	1,854,863	+43.039%
2025-08-15	66.1500	67.3950	65.7700	67.2700	+2.640%	1,665,959	+46.633%
2025-08-14	64.9400	66.0000	64.4169	65.5400	+0.630%	1,598,557	+50.504%
2025-08-13	64.6900	65.1500	63.6400	65.1300	+1.702%	2,290,355	+51.451%
2025-08-12	62.6800	64.3200	62.6800	64.0400	+1.829%	2,379,172	+54.029%
2025-08-11	62.5900	63.6600	62.4900	62.8900	-0.016%	2,144,994	+56.845%
2025-08-08	61.9700	63.2700	61.9000	62.9000	+1.288%	1,592,677	+56.820%
2025-08-07	62.8800	62.9300	61.2700	62.1000	-0.353%	2,142,997	+58.841%
2025-08-06	63.0500	65.3999	61.9550	62.3200	+2.483%	5,659,249	+58.280%
2025-08-05	60.0600	61.0499	59.3800	60.8100	+1.367%	3,168,164	+62.210%
2025-08-04	59.3500	60.0700	58.6750	59.9900	+1.644%	1,110,497	+64.427%
2025-08-01	59.8200	60.2700	58.5300	59.0200	-1.584%	1,675,753	+67.130%
2025-07-31	59.9000	61.7500	59.8600	59.9700	-0.183%	2,496,046	+64.482%
2025-07-30	59.3400	60.3600	59.1100	60.0800	+1.744%	1,427,048	+64.181%
2025-07-29	57.7500	59.4900	57.6750	59.0500	+2.287%	1,472,111	+67.045%
2025-07-28	58.4300	58.9300	57.7200	57.7300	-0.876%	1,116,767	+70.864%
2025-07-25	58.7500	58.9300	58.0200	58.2400	-0.902%	1,095,733	+69.368%
2025-07-24	58.6400	59.3800	58.5100	58.7700	+0.359%	799,077	+67.841%
2025-07-23	57.6500	58.9800	57.3250	58.5600	+1.773%	995,093	+68.443%
2025-07-22	56.0500	57.7750	56.0500	57.5400	+2.897%	1,038,585	+71.429%
2025-07-21	56.4900	56.6590	55.6400	55.9200	-0.939%	1,051,784	+76.395%
2025-07-18	57.8500	57.8500	56.3800	56.4500	-2.344%	1,111,563	+74.739%
2025-07-17	58.1000	58.5600	57.5700	57.8050	-0.353%	1,110,491	+70.643%
2025-07-16	57.0900	58.4500	57.0050	58.0100	+2.491%	1,434,304	+70.040%
2025-07-15	57.7100	57.8150	56.5600	56.6000	-1.821%	1,001,416	+74.276%
2025-07-14	57.2400	58.1400	57.1600	57.6500	+0.875%	1,099,408	+71.101%
2025-07-11	57.3700	57.8600	56.7850	57.1500	-0.833%	1,242,856	+72.598%
2025-07-10	56.3900	57.9700	56.1850	57.6300	+1.856%	1,617,625	+71.161%
2025-07-09	56.6600	57.1900	56.0550	56.5800	+1.398%	1,556,825	+74.337%
2025-07-08	54.1700	56.2100	54.1450	55.8000	+2.914%	2,268,977	+76.774%
2025-07-07	53.8200	54.3400	53.6500	54.2200	+0.407%	1,753,850	+81.925%
2025-07-03	53.5400	54.1700	53.3300	54.0000	+0.297%	868,065	+82.667%
2025-07-02	52.9200	54.2500	52.7200	53.8400	+1.738%	2,217,368	+83.210%
2025-07-01	51.7800	53.3124	51.7800	52.9200	+1.730%	2,150,463	+86.395%
2025-06-30	52.6600	53.4400	51.0600	52.0200	-0.364%	3,626,695	+89.619%
2025-06-27	52.5500	53.0000	51.9300	52.2100	-0.609%	21,399,487	+88.929%
2025-06-26	52.9800	53.1400	52.2350	52.5300	+0.401%	1,761,765	+87.778%
2025-06-25	53.5150	53.6400	51.8900	52.3200	-2.931%	1,910,540	+88.532%
2025-06-24	53.0000	54.1300	52.6100	53.9000	+2.083%	1,991,943	+83.006%
2025-06-23	52.7400	52.8700	51.9100	52.8000	-0.019%	1,939,419	+86.818%
2025-06-20	53.3500	53.7450	52.6400	52.8100	-0.640%	5,661,761	+86.783%
2025-06-18	53.1800	53.7900	52.9400	53.1500	+0.075%	1,397,422	+85.588%
2025-06-17	53.5800	53.8300	52.9600	53.1100	-1.502%	1,629,430	+85.728%
2025-06-16	53.8200	54.4000	53.5500	53.9200	-0.111%	1,362,908	+82.938%
2025-06-13	53.7500	54.5200	53.6100	53.9800	-1.027%	1,218,776	+82.734%
2025-06-12	53.9400	54.5500	53.6500	54.5400	+1.281%	1,131,858	+80.858%
2025-06-11	53.7700	55.6000	53.7400	53.8500	+0.149%	1,395,057	+83.175%
2025-06-10	54.2800	54.5050	53.5350	53.7700	-1.122%	1,718,118	+83.448%
2025-06-09	54.5000	54.9450	54.0000	54.3800	+0.240%	1,555,974	+81.390%
2025-06-06	54.1500	54.7568	53.4400	54.2500	+1.307%	1,308,225	+81.825%
2025-06-05	53.6600	54.2400	53.2100	53.5500	-0.557%	1,963,783	+84.202%
2025-06-04	53.0100	54.1100	53.0100	53.8500	+1.013%	1,369,760	+83.175%
2025-06-03	55.5800	55.5800	52.7300	53.3100	-4.188%	3,099,820	+85.031%
2025-06-02	55.6900	56.3175	54.4900	55.6400	-0.767%	1,943,149	+77.283%
2025-05-30	54.7500	56.3900	54.2600	56.0700	+2.448%	2,234,528	+75.923%
2025-05-29	54.6900	54.9600	54.0001	54.7300	+0.551%	1,830,251	+80.230%
2025-05-28	54.5000	55.0900	54.2150	54.4300	+0.018%	1,871,357	+81.224%
2025-05-27	55.2500	55.2500	53.7600	54.4200	-0.220%	2,029,311	+81.257%
2025-05-23	53.2300	54.6800	53.0285	54.5400	+1.470%	1,201,386	+80.858%
2025-05-22	53.6400	54.1900	53.0401	53.7500	-0.334%	1,443,161	+83.516%
2025-05-21	52.9900	54.2600	52.4300	53.9300	+0.898%	1,968,226	+82.904%
2025-05-20	53.5900	53.9500	52.7700	53.4500	+0.291%	1,769,056	+84.546%
2025-05-19	51.8600	53.3700	51.7500	53.2950	+2.451%	2,227,632	+85.083%
2025-05-16	48.7200	52.7500	48.6400	52.0200	+6.272%	3,978,479	+89.619%
2025-05-15	47.7400	49.7000	47.7400	48.9500	+2.171%	3,661,684	+101.512%
2025-05-14	50.2500	50.2500	47.5000	47.9100	-4.619%	7,165,789	+105.886%
2025-05-13	57.7550	57.9900	48.1000	50.2300	-24.557%	14,011,378	+96.377%
2025-05-12	67.5200	67.9000	64.0500	66.5800	+1.078%	2,615,403	+48.153%
2025-05-09	68.1100	69.9350	65.6800	65.8700	-2.746%	2,501,777	+49.750%
2025-05-08	69.8450	69.8450	67.1300	67.7300	-3.436%	5,149,653	+45.637%
2025-05-07	63.6900	70.5050	61.7500	70.1400	+18.121%	9,681,945	+40.633%
2025-05-06	60.0000	60.5550	58.3800	59.3800	-2.046%	2,488,362	+66.117%
2025-05-05	60.6000	61.1500	60.1800	60.6200	-0.932%	905,972	+62.719%
2025-05-02	61.1000	62.0750	60.6300	61.1900	+1.932%	1,098,491	+61.203%
2025-05-01	61.0000	61.6300	59.5749	60.0300	-2.263%	1,140,142	+64.318%
2025-04-30	60.9700	61.8000	59.7700	61.4200	+0.987%	1,366,148	+60.599%
2025-04-29	60.1100	61.8450	59.5291	60.8200	+0.413%	1,147,965	+62.183%
2025-04-28	60.4100	61.4700	59.9200	60.5700	+0.132%	887,444	+62.853%
2025-04-25	59.0200	60.9000	58.4900	60.4900	+2.093%	992,970	+63.068%
2025-04-24	58.4600	59.3850	57.6500	59.2500	+1.438%	1,251,348	+66.481%
2025-04-23	58.8900	59.2300	57.6500	58.4100	+0.344%	1,438,906	+68.875%
2025-04-22	58.0000	58.4400	57.4000	58.2100	+1.606%	1,431,773	+69.455%
2025-04-21	58.7400	58.9899	56.4700	57.2900	-2.551%	1,267,138	+72.177%
2025-04-17	58.1800	59.3300	57.5100	58.7900	-0.051%	1,519,339	+67.784%
2025-04-16	61.1700	61.3000	57.5000	58.8200	-4.014%	1,707,112	+67.698%
2025-04-15	61.5500	62.1400	60.8100	61.2800	-0.179%	1,286,268	+60.966%
2025-04-14	61.3000	62.1300	60.0600	61.3900	+1.943%	1,611,642	+60.678%
2025-04-11	57.8700	60.8800	57.4000	60.2200	+4.367%	1,839,802	+63.799%
2025-04-10	59.1900	59.6400	56.6800	57.7000	-4.864%	1,992,998	+70.953%
2025-04-09	56.1100	61.4400	55.7100	60.6500	+5.405%	2,068,639	+62.638%
2025-04-08	60.8700	61.3700	56.9300	57.5400	-3.050%	2,023,435	+71.429%
2025-04-07	57.5000	61.8150	56.3800	59.3500	-0.703%	2,035,493	+66.201%
2025-04-04	60.7200	60.9800	59.1100	59.7700	-3.472%	2,295,556	+65.033%
2025-04-03	62.0700	63.1400	61.2300	61.9200	-1.745%	1,883,385	+59.302%
2025-04-02	61.7000	63.1386	61.5405	63.0200	+1.859%	1,573,621	+56.522%
2025-04-01	64.0600	64.1677	61.4250	61.8700	-3.040%	1,407,893	+59.431%
2025-03-31	63.3900	64.0700	62.6000	63.8100	-0.047%	1,641,683	+54.584%
2025-03-28	64.3500	64.3500	62.7200	63.8400	-0.993%	1,266,778	+54.511%
2025-03-27	63.7900	64.6100	63.3800	64.4800	+1.034%	830,087	+52.978%
2025-03-26	65.0300	65.0300	63.2050	63.8200	-1.573%	1,252,954	+54.560%
2025-03-25	63.9000	65.0250	63.5100	64.8400	+1.281%	1,404,132	+52.128%
2025-03-24	65.6900	66.0000	62.8500	64.0200	-1.750%	2,372,113	+54.077%
2025-03-21	64.3150	65.2100	63.5000	65.1600	+1.306%	3,824,109	+51.381%
2025-03-20	63.9100	64.9400	63.8825	64.3200	+0.031%	1,632,942	+53.358%
2025-03-19	62.5900	64.5450	62.5200	64.3000	+2.814%	1,310,133	+53.406%
2025-03-18	62.6200	63.1800	62.1300	62.5400	-0.651%	1,189,410	+57.723%
2025-03-17	62.4600	63.3890	60.9200	62.9500	+1.092%	1,552,608	+56.696%
2025-03-14	61.2200	62.7200	61.1116	62.2700	+1.982%	1,005,040	+58.407%
2025-03-13	60.7700	61.4800	60.4350	61.0600	+0.279%	956,898	+61.546%
2025-03-12	61.4650	62.0300	60.3800	60.8900	-0.911%	1,484,545	+61.997%
2025-03-11	61.2400	62.3900	60.6457	61.4500	+0.016%	1,198,936	+60.521%
2025-03-10	60.1700	63.1100	60.1350	61.4400	+0.754%	2,019,005	+60.547%
2025-03-07	59.7700	61.4900	59.1800	60.9800	+1.380%	1,482,805	+61.758%
2025-03-06	59.2100	60.3100	59.1700	60.1500	+1.041%	1,735,242	+63.990%
2025-03-05	58.2300	60.0700	58.2300	59.5300	+2.391%	1,647,840	+65.698%
2025-03-04	57.5700	58.6592	56.9000	58.1400	+0.311%	1,454,594	+69.659%
2025-03-03	59.1400	59.9000	57.6600	57.9600	-2.012%	1,404,694	+70.186%
2025-02-28	57.5500	59.1600	57.4900	59.1500	+2.513%	1,187,785	+66.762%
2025-02-27	57.9900	58.9700	57.6500	57.7000	-0.380%	836,450	+70.953%
2025-02-26	58.0200	58.6982	57.4500	57.9200	-0.121%	821,889	+70.304%
2025-02-25	58.6000	58.9800	57.5000	57.9900	-0.872%	1,171,773	+70.098%