Dark

JAZZ
Jazz Pharmaceuticals, Inc.
stock NASDAQ

At Close

Aug 4, 2026 3:59:59 PM EDT

261.44USD+3.849%(+9.69)1,894,084

245.36Bid 274.58Ask 29.22Spread

Pre-market

Aug 4, 2026 9:29:30 AM EDT

256.01USD+1.692%(+4.26)943

After-hours

Aug 4, 2026 4:00:30 PM EDT

261.62USD+0.069%(+0.18)199,912

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	255.5300	261.8200	247.6200	261.4400	+3.919%	1,894,084	0.000%
2026-08-03	255.2200	255.2200	248.4457	251.5800	-0.506%	1,493,478	+3.919%
2026-07-31	258.0900	259.0600	250.7100	252.8600	-2.136%	572,977	+3.393%
2026-07-30	254.8200	259.7500	252.1900	258.3800	+0.942%	728,859	+1.184%
2026-07-29	257.2600	259.3500	254.3200	255.9700	-0.370%	622,707	+2.137%
2026-07-28	259.7300	261.2950	255.7900	256.9200	+0.583%	945,213	+1.759%
2026-07-27	254.7900	257.0000	252.0900	255.4300	+0.614%	771,878	+2.353%
2026-07-24	255.8250	256.7500	250.2700	253.8700	-0.392%	538,295	+2.982%
2026-07-23	248.3800	254.9950	248.3800	254.8700	+1.781%	527,986	+2.578%
2026-07-22	253.7000	255.1800	249.2750	250.4100	-1.499%	521,018	+4.405%
2026-07-21	244.6500	255.2000	242.1100	254.2200	+4.415%	810,118	+2.840%
2026-07-20	247.5300	249.8600	243.3450	243.4700	-1.640%	675,845	+7.381%
2026-07-17	241.6100	249.5000	238.0800	247.5300	+2.209%	503,559	+5.620%
2026-07-16	238.5400	243.2100	238.0000	242.1800	+1.195%	430,678	+7.953%
2026-07-15	236.0200	240.9300	233.4601	239.3200	+0.534%	610,536	+9.243%
2026-07-14	237.1400	238.6800	235.0520	238.0500	+0.456%	739,232	+9.826%
2026-07-13	242.0200	245.3550	235.9500	236.9700	-2.809%	838,528	+10.326%
2026-07-10	245.6500	247.2600	238.4201	243.8200	-1.251%	636,249	+7.227%
2026-07-09	248.2400	250.4900	246.4300	246.9100	-0.540%	713,545	+5.885%
2026-07-08	247.5000	248.6650	243.0100	248.2500	+0.214%	856,417	+5.313%
2026-07-07	244.4150	249.6400	238.9200	247.7200	+1.454%	1,056,557	+5.539%
2026-07-06	244.4700	246.0700	241.8200	244.1700	+0.288%	861,884	+7.073%
2026-07-02	240.0100	243.8100	234.3600	243.4700	+2.509%	766,982	+7.381%
2026-07-01	240.4700	241.5650	234.8700	237.5100	-1.436%	873,204	+10.075%
2026-06-30	237.7800	241.8200	234.1500	240.9700	+1.367%	1,000,811	+8.495%
2026-06-29	231.4400	238.2300	230.2500	237.7200	+3.348%	975,475	+9.978%
2026-06-26	226.2000	231.1425	226.2000	230.0200	+1.689%	845,914	+13.660%
2026-06-25	230.0200	233.0000	224.9500	226.2000	-1.588%	680,208	+15.579%
2026-06-24	229.7600	234.0791	228.2950	229.8500	-0.174%	742,380	+13.744%
2026-06-23	225.2700	230.9400	222.9300	230.2500	+1.917%	862,820	+13.546%
2026-06-22	226.1600	227.8550	224.2700	225.9200	+0.561%	979,966	+15.722%
2026-06-18	227.4700	228.0000	220.7400	224.6600	-1.000%	1,906,922	+16.371%
2026-06-17	229.4100	229.4100	224.6069	226.9300	+0.022%	680,038	+15.207%
2026-06-16	230.8700	231.7750	225.5500	226.8800	-1.609%	770,225	+15.233%
2026-06-15	230.5500	231.4000	228.3668	230.5900	+0.013%	690,988	+13.379%
2026-06-12	235.4400	236.4350	230.0500	230.5600	-2.375%	635,791	+13.393%
2026-06-11	233.2500	236.7100	231.4850	236.1700	+2.848%	954,554	+10.700%
2026-06-10	231.6100	235.5000	226.1200	229.6300	+0.192%	954,785	+13.853%
2026-06-09	236.8800	239.1550	228.5200	229.1900	-1.228%	727,871	+14.071%
2026-06-08	236.9500	239.6200	231.0500	232.0400	-2.737%	1,208,501	+12.670%
2026-06-05	241.9500	241.9900	236.1100	238.5700	-0.621%	678,001	+9.586%
2026-06-04	233.5000	240.2850	232.8300	240.0600	+3.954%	1,296,606	+8.906%
2026-06-03	226.1100	231.4900	224.9900	230.9300	+2.127%	910,554	+13.212%
2026-06-02	231.9100	232.6850	224.2300	226.1200	-2.803%	1,393,178	+15.620%
2026-06-01	234.1700	236.9500	230.6200	232.6400	-1.628%	945,744	+12.380%
2026-05-29	235.3600	240.9900	232.3900	236.4900	+0.472%	1,766,245	+10.550%
2026-05-28	238.2150	239.8200	233.3800	235.3800	-0.918%	676,775	+11.071%
2026-05-27	241.0900	241.0900	236.6950	237.5600	+0.063%	615,351	+10.052%
2026-05-26	240.7000	242.0000	236.0500	237.4100	-1.009%	660,156	+10.122%
2026-05-22	242.9300	243.3200	239.2000	239.8300	+0.180%	550,092	+9.011%
2026-05-21	241.8150	241.8150	236.2925	239.4000	+0.163%	596,198	+9.206%
2026-05-20	239.7700	242.1800	235.9900	239.0100	+0.657%	835,314	+9.385%
2026-05-19	234.2100	238.5500	232.0500	237.4500	+3.442%	1,268,546	+10.103%
2026-05-18	228.9600	231.4300	227.6400	229.5500	+0.341%	685,870	+13.892%
2026-05-15	229.0700	230.8200	225.0000	228.7700	-0.987%	1,346,297	+14.281%
2026-05-14	232.8400	233.9500	229.5800	231.0500	-0.551%	695,888	+13.153%
2026-05-13	228.7800	235.0000	227.6800	232.3300	+1.971%	918,058	+12.530%
2026-05-12	225.3000	229.1950	223.8500	227.8400	+1.892%	807,835	+14.747%
2026-05-11	226.9900	230.2050	221.2900	223.6100	-0.965%	997,701	+16.918%
2026-05-08	228.7300	230.0000	223.3400	225.7900	-0.516%	741,275	+15.789%
2026-05-07	224.4000	229.0000	221.8400	226.9600	-0.704%	1,129,460	+15.192%
2026-05-06	227.8800	230.4000	221.3000	228.5700	+7.684%	2,148,210	+14.381%
2026-05-05	209.7100	212.5700	208.4100	212.2600	+2.019%	1,215,230	+23.170%
2026-05-04	203.9400	208.5300	203.0600	208.0600	+2.634%	950,480	+25.656%
2026-05-01	204.4950	204.9900	201.7500	202.7200	-0.148%	572,390	+28.966%
2026-04-30	202.0100	204.0000	201.0100	203.0200	+1.551%	542,828	+28.775%
2026-04-29	202.3700	205.1700	198.6815	199.9200	-1.990%	594,443	+30.772%
2026-04-28	202.1900	204.2800	200.2950	203.9800	+1.372%	591,258	+28.169%
2026-04-27	198.1600	204.5200	198.1600	201.2200	+2.392%	1,310,559	+29.927%
2026-04-24	200.2500	201.4050	194.7700	196.5200	-1.720%	733,689	+33.035%
2026-04-23	203.8500	205.8200	198.2000	199.9600	-1.206%	1,074,646	+30.746%
2026-04-22	200.7400	202.6600	198.7800	202.4000	+1.693%	1,053,299	+29.170%
2026-04-21	203.0300	204.0150	198.0020	199.0300	-1.743%	990,830	+31.357%
2026-04-20	206.3400	207.4800	202.0700	202.5600	-0.423%	777,759	+29.068%
2026-04-17	198.1300	204.1300	197.6800	203.4200	+2.826%	634,763	+28.522%
2026-04-16	198.9600	200.0000	197.3000	197.8300	-0.753%	2,303,305	+32.154%
2026-04-15	202.0000	202.5750	198.9450	199.3300	-0.860%	658,376	+31.159%
2026-04-14	195.2500	201.0900	195.2500	201.0600	+2.944%	970,666	+30.031%
2026-04-13	194.6000	196.3200	193.1900	195.3100	+0.572%	976,092	+33.859%
2026-04-10	199.7000	200.0000	192.3200	194.2000	-1.988%	904,098	+34.624%
2026-04-09	194.4600	200.2400	194.0300	198.1400	+1.128%	946,687	+31.947%
2026-04-08	194.0600	196.4999	191.3560	195.9300	+2.613%	1,017,397	+33.435%
2026-04-07	186.9400	191.4000	185.4650	190.9400	+2.189%	802,014	+36.923%
2026-04-06	186.9500	188.3900	184.1800	186.8500	-0.053%	1,218,464	+39.920%
2026-04-02	186.1200	188.4100	185.0000	186.9500	-0.701%	695,901	+39.845%
2026-04-01	190.1600	191.9999	187.9700	188.2700	-0.413%	687,310	+38.864%
2026-03-31	185.0000	190.6000	184.7022	189.0500	+3.221%	936,234	+38.291%
2026-03-30	184.3600	184.8400	181.9875	183.1500	+0.252%	478,875	+42.746%
2026-03-27	189.2600	189.2600	182.5500	182.6900	-3.415%	827,045	+43.106%
2026-03-26	187.1600	191.2800	185.7000	189.1500	+0.037%	836,481	+38.218%
2026-03-25	186.7100	189.4000	186.0000	189.0800	+2.200%	833,396	+38.270%
2026-03-24	181.7700	185.0700	180.6750	185.0100	+1.475%	1,476,736	+41.311%
2026-03-23	182.0000	184.4800	181.0000	182.3200	+0.941%	745,379	+43.396%
2026-03-20	181.9300	184.0000	179.1575	180.6200	-0.649%	1,077,348	+44.746%
2026-03-19	180.7200	183.5100	178.3950	181.8000	+0.748%	603,242	+43.806%
2026-03-18	182.7100	182.7100	178.3200	180.4500	-0.507%	623,256	+44.882%
2026-03-17	182.8400	184.6900	180.9400	181.3700	-0.357%	903,914	+44.147%
2026-03-16	179.7300	182.9750	179.3900	182.0200	+1.943%	544,222	+43.633%
2026-03-13	181.5600	183.9000	177.5800	178.5500	-0.982%	827,475	+46.424%
2026-03-12	184.9600	185.0200	179.0300	180.3200	-2.756%	831,495	+44.987%
2026-03-11	185.2700	186.0000	180.8200	185.4300	-0.269%	626,006	+40.991%
2026-03-10	186.0500	188.6200	184.3000	185.9300	+0.286%	1,135,363	+40.612%
2026-03-09	179.8800	186.2200	179.3100	185.4000	+1.863%	715,496	+41.014%
2026-03-06	179.6850	183.4499	176.6730	182.0100	-0.882%	982,771	+43.640%
2026-03-05	187.0100	189.0200	182.9500	183.6300	-2.682%	802,519	+42.373%
2026-03-04	186.9300	190.6700	184.1500	188.6900	+1.082%	885,309	+38.555%
2026-03-03	186.1200	188.7500	185.1600	186.6700	-1.990%	625,321	+40.055%
2026-03-02	189.9200	191.5400	186.4500	190.4600	+0.232%	727,635	+37.268%
2026-02-27	189.6700	192.7000	187.8480	190.0200	+0.556%	757,742	+37.586%
2026-02-26	195.0650	198.0000	188.2960	188.9700	-3.993%	1,882,697	+38.350%
2026-02-25	180.0000	197.4650	178.0000	196.8300	+13.231%	5,594,537	+32.825%
2026-02-24	172.6200	173.9400	171.5700	173.8300	+0.335%	984,871	+50.400%
2026-02-23	169.8400	174.0000	169.3571	173.2500	+0.616%	1,264,868	+50.903%
2026-02-20	169.3400	172.4600	168.5600	172.1900	+1.533%	1,309,697	+51.832%
2026-02-19	168.5000	170.5100	167.3450	169.5900	+0.516%	934,840	+54.160%
2026-02-18	167.9700	169.1250	166.6400	168.7200	+0.441%	687,545	+54.955%
2026-02-17	165.7800	168.4200	165.3600	167.9800	+1.004%	552,247	+55.638%
2026-02-13	167.0900	168.9299	165.6200	166.3100	+0.012%	473,150	+57.200%
2026-02-12	165.5000	168.1900	165.0800	166.2900	+0.030%	931,930	+57.219%
2026-02-11	165.0800	166.4000	161.3800	166.2400	+0.368%	521,672	+57.267%
2026-02-10	164.1100	167.7300	163.1650	165.6300	+0.382%	931,033	+57.846%
2026-02-09	165.3800	166.9200	163.6650	165.0000	-0.302%	679,815	+58.448%
2026-02-06	164.1600	166.6200	164.1600	165.5000	+1.440%	703,280	+57.970%
2026-02-05	167.4250	168.4700	162.2400	163.1500	-1.551%	627,720	+60.245%
2026-02-04	167.0000	168.3350	164.5000	165.7200	-0.671%	587,611	+57.760%
2026-02-03	166.2400	169.5100	165.1500	166.8400	-0.269%	461,948	+56.701%
2026-02-02	164.8700	168.8100	164.7900	167.2900	+1.702%	786,689	+56.280%
2026-01-30	163.9800	165.0799	162.6800	164.4900	+0.311%	1,292,036	+58.940%
2026-01-29	165.5600	167.2700	162.8400	163.9800	-0.865%	824,362	+59.434%
2026-01-28	167.3400	168.0500	164.2900	165.4100	-1.454%	893,293	+58.056%
2026-01-27	166.9400	169.8700	164.4000	167.8500	+0.902%	545,238	+55.758%
2026-01-26	168.5600	171.2300	166.1550	166.3500	-1.399%	550,941	+57.163%
2026-01-23	170.5600	171.5100	167.0000	168.7100	-1.339%	1,085,487	+54.964%
2026-01-22	169.6200	171.7000	168.0700	171.0000	+1.088%	1,273,598	+52.889%
2026-01-21	167.8500	170.4500	167.1250	169.1600	+0.762%	641,522	+54.552%
2026-01-20	167.8500	168.6050	165.0100	167.8800	-0.903%	840,279	+55.730%
2026-01-16	170.6200	172.5850	167.5200	169.4100	-1.022%	1,110,381	+54.324%
2026-01-15	170.5450	172.5000	167.1800	171.1600	+0.205%	1,349,734	+52.746%
2026-01-14	162.9000	173.0900	162.6700	170.8100	+5.159%	1,831,059	+53.059%
2026-01-13	163.7500	164.2700	159.3542	162.4300	-0.764%	1,044,548	+60.955%
2026-01-12	162.6300	164.3850	160.5900	163.6800	+1.583%	903,498	+59.726%
2026-01-09	161.3100	165.6400	159.8950	161.1300	+0.549%	1,217,692	+62.254%
2026-01-08	169.1100	171.0500	156.9500	160.2500	-5.385%	2,342,166	+63.145%
2026-01-07	168.4200	172.3500	167.5100	169.3700	+1.425%	1,655,564	+54.360%
2026-01-06	173.0000	174.1000	162.6000	166.9900	-4.243%	2,699,635	+56.560%
2026-01-05	172.7500	175.8000	171.1350	174.3900	+0.716%	1,348,457	+49.917%
2026-01-02	169.5000	174.1100	169.2600	173.1500	+1.853%	822,001	+50.990%
2025-12-31	170.8200	170.8200	169.4600	170.0000	-0.480%	323,170	+53.788%
2025-12-30	170.6100	171.6600	169.4900	170.8200	+0.188%	668,571	+53.050%
2025-12-29	170.5100	171.8500	169.3600	170.5000	+0.012%	523,965	+53.337%
2025-12-26	170.9300	170.9300	169.2200	170.4800	-0.187%	255,191	+53.355%
2025-12-24	170.1200	172.6899	169.5000	170.8000	+0.785%	313,359	+53.068%
2025-12-23	168.8700	170.2200	168.5400	169.4700	-0.118%	468,249	+54.269%
2025-12-22	165.6600	171.4700	165.6600	169.6700	+1.605%	815,284	+54.087%
2025-12-19	166.1200	168.5700	165.2450	166.9900	+0.596%	2,063,357	+56.560%
2025-12-18	165.1800	166.6700	164.3900	166.0000	+0.658%	1,230,156	+57.494%
2025-12-17	170.3800	172.0000	164.7800	164.9150	-2.837%	1,119,431	+58.530%
2025-12-16	168.6100	170.2400	167.5300	169.7300	+0.118%	981,493	+54.033%
2025-12-15	167.6200	170.3800	166.8200	169.5300	+1.212%	979,176	+54.215%
2025-12-12	164.8900	168.3000	163.7700	167.5000	+1.583%	663,794	+56.084%
2025-12-11	165.1200	168.6900	164.1500	164.8900	-0.048%	1,142,177	+58.554%
2025-12-10	165.3500	166.0850	161.0000	164.9700	+1.670%	1,387,947	+58.477%
2025-12-09	168.7800	170.0500	161.8300	162.2600	-3.954%	1,176,269	+61.124%
2025-12-08	169.9200	170.8700	168.4700	168.9400	-0.448%	865,741	+54.753%
2025-12-05	168.6300	171.5100	167.3550	169.7000	+1.672%	910,220	+54.060%
2025-12-04	166.3800	167.3000	164.4400	166.9100	-0.114%	845,079	+56.635%
2025-12-03	166.9800	169.2500	166.0900	167.1000	+0.234%	936,222	+56.457%
2025-12-02	173.0700	173.6000	166.5400	166.7100	-3.143%	1,452,272	+56.823%
2025-12-01	174.2300	175.5500	170.5700	172.1200	-2.498%	1,524,986	+51.894%
2025-11-28	176.5300	177.7000	175.0600	176.5300	-0.220%	330,866	+48.099%
2025-11-26	181.6100	181.6100	176.6600	176.9200	-1.738%	909,398	+47.773%
2025-11-25	181.2400	182.7500	178.0100	180.0500	-0.470%	1,127,498	+45.204%
2025-11-24	174.8900	182.2700	172.1900	180.9000	+2.244%	2,043,055	+44.522%
2025-11-21	175.5600	177.8000	173.7300	176.9300	+0.677%	1,016,887	+47.765%
2025-11-20	176.2800	179.0050	174.4750	175.7400	-0.193%	1,664,575	+48.765%
2025-11-19	180.4000	180.4000	174.7600	176.0800	-2.460%	1,840,725	+48.478%
2025-11-18	170.0900	182.9900	169.8700	180.5200	+6.132%	4,777,086	+44.826%
2025-11-17	168.0000	172.9100	162.5996	170.0900	+20.571%	6,719,133	+53.707%
2025-11-14	140.9600	142.8400	139.2650	141.0700	-0.452%	811,970	+85.326%
2025-11-13	136.7200	141.8300	136.5550	141.7100	+3.657%	859,149	+84.489%
2025-11-12	137.3000	140.6800	136.2700	136.7100	-0.292%	980,890	+91.237%
2025-11-11	133.2000	138.9900	132.1000	137.1100	+2.943%	1,011,414	+90.679%
2025-11-10	133.4400	134.6350	132.1000	133.1900	+1.548%	1,411,972	+96.291%
2025-11-07	133.2000	133.2400	128.8000	131.1600	-2.156%	1,041,822	+99.329%
2025-11-06	142.2400	144.9700	130.7916	134.0500	-2.310%	1,136,175	+95.032%
2025-11-05	136.5700	139.7900	133.5000	137.2200	-0.435%	961,321	+90.526%
2025-11-04	136.5500	139.0650	136.0000	137.8200	-0.405%	494,199	+89.697%
2025-11-03	137.2300	138.4500	136.6650	138.3800	+0.538%	547,088	+88.929%
2025-10-31	136.7800	138.3100	135.6350	137.6400	+0.983%	524,522	+89.945%
2025-10-30	136.0400	138.7900	134.0000	136.3000	+0.420%	626,907	+91.812%
2025-10-29	137.5800	137.5800	133.4500	135.7300	-1.737%	1,067,813	+92.618%
2025-10-28	139.3700	139.7300	137.4300	138.1300	-0.861%	351,144	+89.271%
2025-10-27	140.0000	140.0000	136.3800	139.3300	+0.577%	560,277	+87.641%
2025-10-24	138.9200	139.3950	137.9550	138.5300	+0.253%	511,550	+88.724%
2025-10-23	138.5500	139.5100	137.1700	138.1800	-0.245%	531,262	+89.202%
2025-10-22	137.9300	139.7500	136.4600	138.5200	+0.742%	604,654	+88.738%
2025-10-21	135.0300	139.5000	134.0900	137.5000	+1.965%	1,138,350	+90.138%
2025-10-20	137.1800	137.3938	134.6500	134.8500	-0.889%	498,716	+93.875%
2025-10-17	134.4200	136.6100	133.4100	136.0600	+1.348%	367,722	+92.151%
2025-10-16	136.0300	137.4300	133.7150	134.2500	-1.141%	638,230	+94.741%
2025-10-15	133.4900	136.5100	132.8050	135.8000	+1.487%	615,219	+92.518%
2025-10-14	134.1500	136.0600	132.4121	133.8100	-0.984%	586,035	+95.382%
2025-10-13	135.8300	136.2500	133.4800	135.1400	-0.214%	369,294	+93.459%
2025-10-10	138.7100	139.0000	135.2800	135.4300	-1.969%	487,769	+93.044%
2025-10-09	138.5700	139.4400	137.5400	138.1500	+0.269%	455,443	+89.244%
2025-10-08	137.6700	138.4500	136.7200	137.7800	+0.335%	449,620	+89.752%
2025-10-07	137.5200	138.2910	134.0600	137.3200	-0.189%	686,806	+90.387%
2025-10-06	138.0800	139.3900	137.0000	137.5800	-1.362%	1,087,656	+90.028%
2025-10-03	138.0900	140.3900	137.5050	139.4800	+1.654%	1,051,391	+87.439%
2025-10-02	135.9500	138.1500	135.0199	137.2100	+0.226%	1,090,564	+90.540%
2025-10-01	131.7800	137.5000	131.7600	136.9000	+3.869%	907,015	+90.972%
2025-09-30	128.9300	131.9300	128.4900	131.8000	+2.155%	633,693	+98.361%
2025-09-29	126.9700	129.5500	125.7850	129.0200	+1.591%	967,014	+102.635%
2025-09-26	128.8400	129.5200	126.0900	127.0000	-0.626%	611,415	+105.858%
2025-09-25	128.9900	129.2500	126.9100	127.8000	-1.381%	453,139	+104.570%
2025-09-24	129.8000	130.0800	128.5000	129.5900	+0.147%	274,914	+101.744%
2025-09-23	130.0000	132.2013	128.7100	129.4000	-0.603%	536,845	+102.040%
2025-09-22	128.9400	130.6400	127.9050	130.1850	+1.469%	802,384	+100.822%
2025-09-19	132.1500	132.1500	128.0000	128.3000	-2.203%	1,488,739	+103.772%
2025-09-18	129.6500	131.6200	128.4200	131.1900	+1.274%	860,076	+99.283%
2025-09-17	126.6700	130.8650	126.5000	129.5400	+2.371%	775,739	+101.822%
2025-09-16	125.3300	127.0500	124.4700	126.5400	+1.054%	649,537	+106.607%
2025-09-15	126.0000	126.2500	123.8800	125.2200	-0.745%	580,653	+108.785%
2025-09-12	127.9300	128.5400	126.0700	126.1600	-1.790%	559,937	+107.229%
2025-09-11	127.0900	129.5000	126.3700	128.4600	+1.229%	826,181	+103.519%
2025-09-10	127.8700	128.4650	125.3300	126.9000	-1.268%	615,933	+106.020%
2025-09-09	129.8600	130.1800	127.5400	128.5300	-1.017%	574,857	+103.408%
2025-09-08	129.0600	130.2750	127.0700	129.8500	+0.270%	522,716	+101.340%
2025-09-05	127.8800	130.2750	127.8800	129.5000	+1.156%	718,357	+101.884%
2025-09-04	132.0100	133.0000	127.5200	128.0200	-2.809%	941,086	+104.218%
2025-09-03	129.3000	132.5300	129.0150	131.7200	+1.589%	654,874	+98.482%
2025-09-02	127.2300	130.9600	126.8050	129.6600	+1.495%	879,355	+101.635%
2025-08-29	126.0600	128.1325	125.5600	127.7500	+1.284%	675,576	+104.650%
2025-08-28	124.4300	126.4400	123.9300	126.1300	+1.366%	518,114	+107.278%
2025-08-27	124.9100	126.1400	123.8700	124.4300	-0.456%	494,868	+110.110%
2025-08-26	124.5000	125.4290	122.5000	125.0000	+0.329%	1,047,336	+109.152%
2025-08-25	122.7400	124.9300	122.7400	124.5900	+1.202%	1,012,922	+109.840%
2025-08-22	122.0100	124.0400	121.4000	123.1100	+2.141%	726,062	+112.363%
2025-08-21	118.2000	120.9200	118.1900	120.5300	+1.226%	747,649	+116.909%
2025-08-20	119.7300	120.7000	118.0434	119.0700	-0.109%	603,189	+119.568%
2025-08-19	118.0500	120.4100	117.6977	119.2000	+1.300%	888,473	+119.329%
2025-08-18	117.7700	119.0000	117.1000	117.6700	-0.085%	702,189	+122.181%
2025-08-15	117.1500	118.1700	116.5300	117.7700	+0.943%	490,613	+121.992%
2025-08-14	116.7900	116.9800	115.1200	116.6700	-0.384%	544,689	+124.085%
2025-08-13	113.1000	117.2100	112.4900	117.1200	+3.344%	1,332,771	+123.224%
2025-08-12	111.2600	113.4200	110.2600	113.3300	+2.330%	772,672	+130.689%
2025-08-11	111.4900	113.5400	110.2600	110.7500	-0.494%	606,975	+136.063%
2025-08-08	111.2500	112.3200	109.8700	111.3000	-0.696%	893,679	+134.897%
2025-08-07	107.6700	112.4000	106.6500	112.0800	+5.806%	1,601,206	+133.262%
2025-08-06	107.5500	113.0400	105.0000	105.9300	-6.422%	2,571,321	+146.804%
2025-08-05	116.0600	116.0600	112.5801	113.2000	-2.498%	1,262,530	+130.954%
2025-08-04	115.7400	117.3900	114.7150	116.1000	+0.502%	598,156	+125.185%
2025-08-01	113.2100	115.7600	112.1700	115.5200	+0.776%	598,969	+126.316%
2025-07-31	114.8000	116.5600	114.1150	114.6300	-1.283%	510,263	+128.073%
2025-07-30	116.6500	117.2125	115.2900	116.1200	-0.412%	424,568	+125.146%
2025-07-29	117.1800	117.2500	115.1650	116.6000	-0.660%	489,541	+124.220%
2025-07-28	118.0000	118.2800	116.4100	117.3750	-0.723%	486,071	+122.739%
2025-07-25	118.5100	118.7200	116.6500	118.2300	+0.186%	549,702	+121.128%
2025-07-24	117.1200	119.4800	115.9150	118.0100	+0.571%	514,102	+121.541%
2025-07-23	117.7500	118.5900	116.8900	117.3400	+0.860%	542,943	+122.806%
2025-07-22	112.1700	116.8300	111.2001	116.3400	+3.276%	967,312	+124.721%
2025-07-21	113.2000	113.9590	111.8800	112.6500	-0.195%	347,421	+132.082%
2025-07-18	115.1800	115.3400	112.1600	112.8700	-1.733%	564,069	+131.629%
2025-07-17	115.2500	116.7700	114.2650	114.8600	-1.051%	886,543	+127.616%
2025-07-16	112.4300	116.2300	112.4300	116.0800	+3.366%	983,332	+125.224%
2025-07-15	113.0500	113.1300	111.1300	112.3000	+0.772%	632,775	+132.805%
2025-07-14	110.9200	112.0900	110.2200	111.4400	+1.061%	492,176	+134.602%
2025-07-11	111.9700	111.9700	109.5600	110.2700	-1.965%	404,731	+137.091%
2025-07-10	110.5100	112.7000	109.2700	112.4800	+0.789%	768,868	+132.432%
2025-07-09	109.7200	111.8350	109.4200	111.6000	+2.263%	565,585	+134.265%
2025-07-08	108.3200	111.5100	107.8500	109.1300	+1.422%	1,064,580	+139.567%
2025-07-07	108.6400	109.3100	107.1700	107.6000	-1.690%	458,619	+142.974%
2025-07-03	109.5000	110.0400	109.1200	109.4500	-0.428%	327,049	+138.867%
2025-07-02	109.6200	110.6900	108.8800	109.9200	+0.439%	774,709	+137.846%
2025-07-01	105.4100	111.2500	105.2600	109.4400	+3.129%	754,237	+138.889%
2025-06-30	107.1300	108.4350	105.3200	106.1200	-0.730%	728,509	+146.363%
2025-06-27	108.3100	109.1158	106.4700	106.9000	-0.567%	871,453	+144.565%
2025-06-26	107.1900	109.2100	106.3600	107.5100	+0.364%	678,675	+143.177%
2025-06-25	107.3300	108.3100	105.5650	107.1200	-0.916%	1,048,788	+144.063%
2025-06-24	108.0350	109.0000	107.4000	108.1100	+1.265%	454,557	+141.828%
2025-06-23	107.3700	107.5500	105.1500	106.7600	-0.698%	509,806	+144.886%
2025-06-20	108.1200	108.7900	107.1696	107.5100	-0.674%	1,053,789	+143.177%
2025-06-18	106.9400	109.4300	106.5600	108.2400	+1.112%	601,585	+141.537%
2025-06-17	108.1500	109.3000	106.6200	107.0500	-2.362%	539,621	+144.222%
2025-06-16	108.7600	110.0600	107.8200	109.6400	+1.051%	592,970	+138.453%
2025-06-13	108.6500	110.0400	108.0200	108.5000	-1.627%	478,132	+140.959%
2025-06-12	110.9450	111.4500	109.4800	110.2950	-0.186%	673,509	+137.037%
2025-06-11	113.1800	113.5900	109.7400	110.5000	-2.212%	847,398	+136.597%
2025-06-10	111.9100	114.3000	111.3300	113.0000	+1.010%	724,717	+131.363%
2025-06-09	111.2500	113.1499	110.2400	111.8700	+0.666%	588,499	+133.700%
2025-06-06	110.1700	111.8400	108.9300	111.1300	+2.142%	726,525	+135.256%
2025-06-05	109.8900	110.8999	108.4600	108.8000	-0.594%	637,539	+140.294%
2025-06-04	110.8300	112.2900	109.4200	109.4500	-0.789%	532,980	+138.867%
2025-06-03	108.8100	110.7800	107.6050	110.3200	+1.875%	702,129	+136.983%
2025-06-02	108.1750	109.3800	106.6450	108.2900	+0.204%	1,026,577	+141.426%
2025-05-30	107.7000	108.6200	105.3800	108.0700	-0.176%	977,559	+141.917%
2025-05-29	108.1600	109.5800	107.3650	108.2600	+1.168%	826,446	+141.493%
2025-05-28	109.4100	109.6000	106.6900	107.0100	-2.238%	706,810	+144.314%
2025-05-27	109.9550	110.4770	107.2800	109.4600	+1.286%	1,188,104	+138.845%
2025-05-23	106.0100	109.3000	106.0100	108.0700	+0.237%	958,802	+141.917%
2025-05-22	108.0000	110.8000	107.0900	107.8150	-0.420%	863,901	+142.489%
2025-05-21	110.1000	112.0000	108.0400	108.2700	-2.477%	1,054,691	+141.470%
2025-05-20	109.9700	112.1300	108.7100	111.0200	+1.130%	1,231,093	+135.489%
2025-05-19	107.1200	110.1400	106.9800	109.7800	+0.734%	1,065,851	+138.149%
2025-05-16	105.6800	109.2700	105.6800	108.9800	+2.743%	1,065,895	+139.897%
2025-05-15	106.5900	107.4300	103.6000	106.0700	-0.488%	840,128	+146.479%
2025-05-14	104.1500	108.7200	103.8800	106.5900	+3.576%	1,878,903	+145.276%
2025-05-13	103.3500	103.8500	101.5000	102.9100	-0.647%	783,082	+154.047%
2025-05-12	99.4300	105.2800	99.1300	103.5800	+5.932%	1,659,878	+152.404%
2025-05-09	98.6100	99.9799	97.5600	97.7800	-0.640%	1,217,241	+167.376%
2025-05-08	101.5800	104.0599	97.5000	98.4100	-2.987%	2,216,684	+165.664%
2025-05-07	105.5050	109.0750	100.8500	101.4400	-8.752%	3,079,457	+157.729%
2025-05-06	117.5000	118.0000	110.8100	111.1700	-5.940%	2,904,828	+135.171%
2025-05-05	120.0500	120.5700	118.1400	118.1900	-1.549%	1,276,961	+121.203%
2025-05-02	118.8200	120.6700	118.7450	120.0500	+2.449%	1,200,496	+117.776%
2025-05-01	116.3500	117.7900	113.5300	117.1800	+0.188%	1,306,148	+123.110%
2025-04-30	116.0500	117.5700	113.9200	116.9600	+0.472%	1,127,220	+123.529%
2025-04-29	112.3400	117.0900	111.2000	116.4100	+3.118%	1,067,694	+124.586%
2025-04-28	111.2200	114.4700	111.2200	112.8900	+1.886%	822,190	+131.588%
2025-04-25	108.5200	111.1700	107.6600	110.8000	+1.670%	896,342	+135.957%
2025-04-24	104.3700	109.2300	103.5100	108.9800	+4.597%	1,056,373	+139.897%
2025-04-23	105.0000	106.7700	103.7600	104.1900	+0.784%	848,416	+150.926%
2025-04-22	101.9200	103.8551	101.2200	103.3800	+3.030%	1,025,113	+152.892%
2025-04-21	102.1100	102.4775	98.9600	100.3400	-2.374%	610,847	+160.554%
2025-04-17	101.3700	104.5250	100.5365	102.7800	+1.211%	995,231	+154.369%
2025-04-16	103.9500	103.9600	100.4200	101.5500	-1.322%	805,205	+157.450%
2025-04-15	101.3900	104.1191	101.2300	102.9100	+1.140%	1,243,816	+154.047%
2025-04-14	102.5600	103.4400	100.1700	101.7500	+1.244%	915,925	+156.943%
2025-04-11	102.1700	102.2450	98.5870	100.5000	-1.519%	1,707,243	+160.139%
2025-04-10	108.0400	108.0800	96.2800	102.0500	-7.328%	2,411,291	+156.188%
2025-04-09	100.7200	110.5000	95.4900	110.1200	+7.100%	2,649,096	+137.414%
2025-04-08	109.8100	113.5400	101.3770	102.8200	-3.844%	1,316,164	+154.270%
2025-04-07	106.5300	111.6500	104.1000	106.9300	-2.826%	1,633,818	+144.496%
2025-04-04	116.4800	117.1150	109.7600	110.0400	-8.922%	2,171,302	+137.586%
2025-04-03	124.5500	125.9000	119.7800	120.8200	-4.445%	1,429,020	+116.388%
2025-04-02	124.4600	127.8700	123.8100	126.4400	+1.160%	1,010,653	+106.770%
2025-04-01	123.7500	127.4000	123.1350	124.9900	+0.677%	1,327,831	+109.169%
2025-03-31	121.4600	124.6800	120.6100	124.1500	+1.001%	1,500,266	+110.584%
2025-03-28	125.3300	126.8950	122.8300	122.9200	-2.753%	1,709,286	+112.691%
2025-03-27	130.7700	130.7700	125.7900	126.4000	-3.423%	1,607,966	+106.835%
2025-03-26	134.3100	134.9000	128.0315	130.8800	-3.231%	1,801,075	+99.756%
2025-03-25	141.7300	142.4200	133.9000	135.2500	-4.767%	1,413,054	+93.301%
2025-03-24	140.2200	142.6400	139.4401	142.0200	+2.349%	890,847	+84.087%
2025-03-21	138.9900	140.0300	137.7400	138.7600	-1.288%	3,116,434	+88.412%
2025-03-20	141.2300	141.7600	138.7500	140.5700	-1.056%	978,742	+85.986%
2025-03-19	139.9800	142.4200	139.9800	142.0700	+1.835%	1,459,231	+84.022%
2025-03-18	139.9200	140.9000	138.3400	139.5100	-0.506%	633,357	+87.399%
2025-03-17	137.6200	140.9400	137.6200	140.2200	+1.638%	728,129	+86.450%
2025-03-14	135.3450	138.2000	135.2500	137.9600	+1.404%	995,363	+89.504%
2025-03-13	135.8000	138.3300	135.0700	136.0500	+1.409%	1,024,553	+92.165%
2025-03-12	136.7700	137.5108	133.9900	134.1600	-1.973%	751,448	+94.872%
2025-03-11	136.8400	138.5900	134.6175	136.8600	-0.429%	905,342	+91.027%
2025-03-10	138.1900	140.2700	136.4800	137.4500	-0.980%	1,198,424	+90.207%
2025-03-07	139.1800	141.3600	137.3300	138.8100	+1.730%	1,215,716	+88.344%
2025-03-06	138.2700	140.1300	135.3600	136.4500	-2.696%	1,232,424	+91.601%
2025-03-05	139.2800	142.9300	137.6200	140.2300	+0.921%	1,065,484	+86.437%
2025-03-04	139.4300	141.2800	138.2300	138.9500	-0.906%	873,350	+88.154%
2025-03-03	144.2500	145.4024	139.6000	140.2200	-2.306%	958,271	+86.450%
2025-02-28	142.3100	143.6700	140.8900	143.5300	+0.181%	1,124,822	+82.150%
2025-02-27	142.5100	147.9800	141.1400	143.2700	-0.624%	1,169,136	+82.481%
2025-02-26	140.5000	148.0568	134.5700	144.1700	+3.222%	2,668,812	+81.341%
2025-02-25	137.3700	140.5200	137.1300	139.6700	+2.180%	1,212,570	+87.184%
2025-02-24	137.0000	137.8300	134.0000	136.6900	+0.500%	963,259	+91.265%
2025-02-21	137.3700	137.6000	134.5800	136.0100	-0.468%	542,471	+92.221%
2025-02-20	134.6500	137.2800	134.5550	136.6500	+1.252%	584,641	+91.321%
2025-02-19	134.9600	137.1750	134.5800	134.9600	-0.318%	664,530	+93.717%
2025-02-18	134.0000	135.7000	132.5800	135.3900	+1.067%	556,751	+93.101%
2025-02-14	137.1400	137.9200	133.2500	133.9600	-2.090%	791,385	+95.163%
2025-02-13	137.6500	138.2700	134.7600	136.8200	+1.019%	1,181,864	+91.083%
2025-02-12	129.0000	136.5500	128.6100	135.4400	+4.201%	1,604,992	+93.030%