Dark

JAZZ
Jazz Pharmaceuticals, Inc.
stock NASDAQ

At Close

Sep 29, 2026 3:59:58 PM EDT

232.46USD-2.443%(-5.82)777,174

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 29, 2026 9:14:30 AM EDT

237.01USD-0.533%(-1.27)965

After-hours

Sep 29, 2026 4:46:30 PM EDT

232.35USD-0.047%(-0.11)416

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	236.3000	237.9950	229.1550	232.3500	-2.489%	777,839	0.000%
2026-09-28	235.6700	238.8250	234.6300	238.2800	+0.139%	788,285	-2.489%
2026-09-25	239.1200	239.1200	235.6600	237.9500	+0.707%	1,129,595	-2.353%
2026-09-24	235.8200	236.5200	232.0000	236.2800	+0.596%	551,319	-1.663%
2026-09-23	239.2600	241.3250	231.5900	234.8800	-2.365%	792,218	-1.077%
2026-09-22	242.0100	243.2050	239.7800	240.5700	-0.369%	482,010	-3.417%
2026-09-21	240.8700	244.4850	238.5300	241.4600	+0.299%	499,163	-3.773%
2026-09-18	244.5500	244.5500	238.9750	240.7400	-1.271%	2,214,759	-3.485%
2026-09-17	246.5900	247.3100	243.5700	243.8400	+0.103%	569,597	-4.712%
2026-09-16	242.9300	244.3600	241.7600	243.5900	+1.146%	602,267	-4.614%
2026-09-15	246.8100	246.8100	239.8379	240.8300	-2.050%	702,584	-3.521%
2026-09-14	247.6800	248.4450	244.6600	245.8700	+0.028%	465,465	-5.499%
2026-09-11	244.6000	246.7300	244.0400	245.8000	+2.212%	422,911	-5.472%
2026-09-10	240.9400	244.4600	239.2850	240.4800	-0.344%	1,029,485	-3.381%
2026-09-09	238.3800	241.4400	236.0000	241.3100	+0.517%	424,473	-3.713%
2026-09-08	240.0000	244.7100	239.1100	240.0700	-2.731%	467,907	-3.216%
2026-09-04	246.0000	249.0000	244.7450	246.8100	-0.305%	321,870	-5.859%
2026-09-03	246.9200	248.9100	241.8650	247.5650	+0.812%	507,617	-6.146%
2026-09-02	244.0000	248.0700	241.0200	245.5700	+0.763%	1,155,956	-5.383%
2026-09-01	250.1300	252.4950	243.0200	243.7100	-2.780%	1,072,824	-4.661%
2026-08-31	241.3900	252.7150	241.3900	250.6800	+2.511%	1,221,019	-7.312%
2026-08-28	249.4800	250.6400	244.4901	244.5400	-2.613%	1,193,061	-4.985%
2026-08-27	250.0000	252.8500	246.9900	251.1000	+0.726%	4,740,334	-7.467%
2026-08-26	257.4000	259.8300	248.5200	249.2900	-4.204%	2,373,099	-6.795%
2026-08-25	256.3600	266.3750	254.5850	260.2300	+2.264%	1,560,216	-10.714%
2026-08-24	253.6600	254.7000	250.4400	254.4700	+0.075%	420,086	-8.693%
2026-08-21	248.7500	255.8500	248.5500	254.2800	+2.244%	516,754	-8.624%
2026-08-20	249.6000	254.9300	245.7600	248.7000	-1.372%	439,916	-6.574%
2026-08-19	255.6500	256.9150	251.2600	252.1600	-0.360%	549,516	-7.856%
2026-08-18	248.7300	256.4100	248.7300	253.0700	+1.896%	459,255	-8.187%
2026-08-17	244.0000	248.5200	243.1600	248.3600	+1.388%	504,867	-6.446%
2026-08-14	243.5900	245.3500	240.6310	244.9600	-0.362%	542,036	-5.148%
2026-08-13	251.3800	251.3800	243.7400	245.8500	-1.243%	468,026	-5.491%
2026-08-12	246.3750	251.9200	244.3500	248.9450	+0.389%	553,512	-6.666%
2026-08-11	257.1600	257.1600	246.4821	247.9800	-3.329%	1,288,298	-6.303%
2026-08-10	256.9500	261.2750	255.5400	256.5200	-0.016%	896,552	-9.422%
2026-08-07	257.4900	258.3800	254.6900	256.5600	-0.035%	970,711	-9.436%
2026-08-06	262.4400	264.0300	255.6900	256.6500	-1.881%	804,492	-9.468%
2026-08-05	262.9000	265.0450	258.6500	261.5700	-0.019%	715,292	-11.171%
2026-08-04	255.3900	262.0000	247.4200	261.6200	+3.991%	1,895,189	-11.188%
2026-08-03	255.2200	255.2200	248.4457	251.5800	-0.506%	1,493,478	-7.644%
2026-07-31	258.0900	259.0600	250.7100	252.8600	-2.136%	572,977	-8.111%
2026-07-30	254.8200	259.7500	252.1900	258.3800	+0.942%	728,859	-10.074%
2026-07-29	257.2600	259.3500	254.3200	255.9700	-0.370%	622,707	-9.228%
2026-07-28	259.7300	261.2950	255.7900	256.9200	+0.583%	945,213	-9.563%
2026-07-27	254.7900	257.0000	252.0900	255.4300	+0.614%	771,878	-9.036%
2026-07-24	255.8250	256.7500	250.2700	253.8700	-0.392%	538,295	-8.477%
2026-07-23	248.3800	254.9950	248.3800	254.8700	+1.781%	527,986	-8.836%
2026-07-22	253.7000	255.1800	249.2750	250.4100	-1.499%	521,018	-7.212%
2026-07-21	244.6500	255.2000	242.1100	254.2200	+4.415%	810,118	-8.603%
2026-07-20	247.5300	249.8600	243.3450	243.4700	-1.640%	675,845	-4.567%
2026-07-17	241.6100	249.5000	238.0800	247.5300	+2.209%	503,559	-6.133%
2026-07-16	238.5400	243.2100	238.0000	242.1800	+1.195%	430,678	-4.059%
2026-07-15	236.0200	240.9300	233.4601	239.3200	+0.534%	610,536	-2.912%
2026-07-14	237.1400	238.6800	235.0520	238.0500	+0.456%	739,232	-2.394%
2026-07-13	242.0200	245.3550	235.9500	236.9700	-2.809%	838,528	-1.950%
2026-07-10	245.6500	247.2600	238.4201	243.8200	-1.251%	636,249	-4.704%
2026-07-09	248.2400	250.4900	246.4300	246.9100	-0.540%	713,545	-5.897%
2026-07-08	247.5000	248.6650	243.0100	248.2500	+0.214%	856,417	-6.405%
2026-07-07	244.4150	249.6400	238.9200	247.7200	+1.454%	1,056,557	-6.205%
2026-07-06	244.4700	246.0700	241.8200	244.1700	+0.288%	861,884	-4.841%
2026-07-02	240.0100	243.8100	234.3600	243.4700	+2.509%	766,982	-4.567%
2026-07-01	240.4700	241.5650	234.8700	237.5100	-1.436%	873,204	-2.173%
2026-06-30	237.7800	241.8200	234.1500	240.9700	+1.367%	1,000,811	-3.577%
2026-06-29	231.4400	238.2300	230.2500	237.7200	+3.348%	975,475	-2.259%
2026-06-26	226.2000	231.1425	226.2000	230.0200	+1.689%	845,914	+1.013%
2026-06-25	230.0200	233.0000	224.9500	226.2000	-1.588%	680,208	+2.719%
2026-06-24	229.7600	234.0791	228.2950	229.8500	-0.174%	742,380	+1.088%
2026-06-23	225.2700	230.9400	222.9300	230.2500	+1.917%	862,820	+0.912%
2026-06-22	226.1600	227.8550	224.2700	225.9200	+0.561%	979,966	+2.846%
2026-06-18	227.4700	228.0000	220.7400	224.6600	-1.000%	1,906,922	+3.423%
2026-06-17	229.4100	229.4100	224.6069	226.9300	+0.022%	680,038	+2.388%
2026-06-16	230.8700	231.7750	225.5500	226.8800	-1.609%	770,225	+2.411%
2026-06-15	230.5500	231.4000	228.3668	230.5900	+0.013%	690,988	+0.763%
2026-06-12	235.4400	236.4350	230.0500	230.5600	-2.375%	635,791	+0.776%
2026-06-11	233.2500	236.7100	231.4850	236.1700	+2.848%	954,554	-1.617%
2026-06-10	231.6100	235.5000	226.1200	229.6300	+0.192%	954,785	+1.185%
2026-06-09	236.8800	239.1550	228.5200	229.1900	-1.228%	727,871	+1.379%
2026-06-08	236.9500	239.6200	231.0500	232.0400	-2.737%	1,208,501	+0.134%
2026-06-05	241.9500	241.9900	236.1100	238.5700	-0.621%	678,001	-2.607%
2026-06-04	233.5000	240.2850	232.8300	240.0600	+3.954%	1,296,606	-3.212%
2026-06-03	226.1100	231.4900	224.9900	230.9300	+2.127%	910,554	+0.615%
2026-06-02	231.9100	232.6850	224.2300	226.1200	-2.803%	1,393,178	+2.755%
2026-06-01	234.1700	236.9500	230.6200	232.6400	-1.628%	945,744	-0.125%
2026-05-29	235.3600	240.9900	232.3900	236.4900	+0.472%	1,766,245	-1.751%
2026-05-28	238.2150	239.8200	233.3800	235.3800	-0.918%	676,775	-1.287%
2026-05-27	241.0900	241.0900	236.6950	237.5600	+0.063%	615,351	-2.193%
2026-05-26	240.7000	242.0000	236.0500	237.4100	-1.009%	660,156	-2.131%
2026-05-22	242.9300	243.3200	239.2000	239.8300	+0.180%	550,092	-3.119%
2026-05-21	241.8150	241.8150	236.2925	239.4000	+0.163%	596,198	-2.945%
2026-05-20	239.7700	242.1800	235.9900	239.0100	+0.657%	835,314	-2.786%
2026-05-19	234.2100	238.5500	232.0500	237.4500	+3.442%	1,268,546	-2.148%
2026-05-18	228.9600	231.4300	227.6400	229.5500	+0.341%	685,870	+1.220%
2026-05-15	229.0700	230.8200	225.0000	228.7700	-0.987%	1,346,297	+1.565%
2026-05-14	232.8400	233.9500	229.5800	231.0500	-0.551%	695,888	+0.563%
2026-05-13	228.7800	235.0000	227.6800	232.3300	+1.971%	918,058	+0.009%
2026-05-12	225.3000	229.1950	223.8500	227.8400	+1.892%	807,835	+1.979%
2026-05-11	226.9900	230.2050	221.2900	223.6100	-0.965%	997,701	+3.909%
2026-05-08	228.7300	230.0000	223.3400	225.7900	-0.516%	741,275	+2.905%
2026-05-07	224.4000	229.0000	221.8400	226.9600	-0.704%	1,129,460	+2.375%
2026-05-06	227.8800	230.4000	221.3000	228.5700	+7.684%	2,148,210	+1.654%
2026-05-05	209.7100	212.5700	208.4100	212.2600	+2.019%	1,215,230	+9.465%
2026-05-04	203.9400	208.5300	203.0600	208.0600	+2.634%	950,480	+11.675%
2026-05-01	204.4950	204.9900	201.7500	202.7200	-0.148%	572,390	+14.616%
2026-04-30	202.0100	204.0000	201.0100	203.0200	+1.551%	542,828	+14.447%
2026-04-29	202.3700	205.1700	198.6815	199.9200	-1.990%	594,443	+16.221%
2026-04-28	202.1900	204.2800	200.2950	203.9800	+1.372%	591,258	+13.908%
2026-04-27	198.1600	204.5200	198.1600	201.2200	+2.392%	1,310,559	+15.471%
2026-04-24	200.2500	201.4050	194.7700	196.5200	-1.720%	733,689	+18.232%
2026-04-23	203.8500	205.8200	198.2000	199.9600	-1.206%	1,074,646	+16.198%
2026-04-22	200.7400	202.6600	198.7800	202.4000	+1.693%	1,053,299	+14.797%
2026-04-21	203.0300	204.0150	198.0020	199.0300	-1.743%	990,830	+16.741%
2026-04-20	206.3400	207.4800	202.0700	202.5600	-0.423%	777,759	+14.707%
2026-04-17	198.1300	204.1300	197.6800	203.4200	+2.826%	634,763	+14.222%
2026-04-16	198.9600	200.0000	197.3000	197.8300	-0.753%	2,303,305	+17.449%
2026-04-15	202.0000	202.5750	198.9450	199.3300	-0.860%	658,376	+16.565%
2026-04-14	195.2500	201.0900	195.2500	201.0600	+2.944%	970,666	+15.563%
2026-04-13	194.6000	196.3200	193.1900	195.3100	+0.572%	976,092	+18.965%
2026-04-10	199.7000	200.0000	192.3200	194.2000	-1.988%	904,098	+19.645%
2026-04-09	194.4600	200.2400	194.0300	198.1400	+1.128%	946,687	+17.266%
2026-04-08	194.0600	196.4999	191.3560	195.9300	+2.613%	1,017,397	+18.588%
2026-04-07	186.9400	191.4000	185.4650	190.9400	+2.189%	802,014	+21.687%
2026-04-06	186.9500	188.3900	184.1800	186.8500	-0.053%	1,218,464	+24.351%
2026-04-02	186.1200	188.4100	185.0000	186.9500	-0.701%	695,901	+24.285%
2026-04-01	190.1600	191.9999	187.9700	188.2700	-0.413%	687,310	+23.413%
2026-03-31	185.0000	190.6000	184.7022	189.0500	+3.221%	936,234	+22.904%
2026-03-30	184.3600	184.8400	181.9875	183.1500	+0.252%	478,875	+26.863%
2026-03-27	189.2600	189.2600	182.5500	182.6900	-3.415%	827,045	+27.183%
2026-03-26	187.1600	191.2800	185.7000	189.1500	+0.037%	836,481	+22.839%
2026-03-25	186.7100	189.4000	186.0000	189.0800	+2.200%	833,396	+22.884%
2026-03-24	181.7700	185.0700	180.6750	185.0100	+1.475%	1,476,736	+25.588%
2026-03-23	182.0000	184.4800	181.0000	182.3200	+0.941%	745,379	+27.441%
2026-03-20	181.9300	184.0000	179.1575	180.6200	-0.649%	1,077,348	+28.640%
2026-03-19	180.7200	183.5100	178.3950	181.8000	+0.748%	603,242	+27.805%
2026-03-18	182.7100	182.7100	178.3200	180.4500	-0.507%	623,256	+28.761%
2026-03-17	182.8400	184.6900	180.9400	181.3700	-0.357%	903,914	+28.108%
2026-03-16	179.7300	182.9750	179.3900	182.0200	+1.943%	544,222	+27.651%
2026-03-13	181.5600	183.9000	177.5800	178.5500	-0.982%	827,475	+30.132%
2026-03-12	184.9600	185.0200	179.0300	180.3200	-2.756%	831,495	+28.854%
2026-03-11	185.2700	186.0000	180.8200	185.4300	-0.269%	626,006	+25.303%
2026-03-10	186.0500	188.6200	184.3000	185.9300	+0.286%	1,135,363	+24.966%
2026-03-09	179.8800	186.2200	179.3100	185.4000	+1.863%	715,496	+25.324%
2026-03-06	179.6850	183.4499	176.6730	182.0100	-0.882%	982,771	+27.658%
2026-03-05	187.0100	189.0200	182.9500	183.6300	-2.682%	802,519	+26.532%
2026-03-04	186.9300	190.6700	184.1500	188.6900	+1.082%	885,309	+23.138%
2026-03-03	186.1200	188.7500	185.1600	186.6700	-1.990%	625,321	+24.471%
2026-03-02	189.9200	191.5400	186.4500	190.4600	+0.232%	727,635	+21.994%
2026-02-27	189.6700	192.7000	187.8480	190.0200	+0.556%	757,742	+22.277%
2026-02-26	195.0650	198.0000	188.2960	188.9700	-3.993%	1,882,697	+22.956%
2026-02-25	180.0000	197.4650	178.0000	196.8300	+13.231%	5,594,537	+18.046%
2026-02-24	172.6200	173.9400	171.5700	173.8300	+0.335%	984,871	+33.665%
2026-02-23	169.8400	174.0000	169.3571	173.2500	+0.616%	1,264,868	+34.113%
2026-02-20	169.3400	172.4600	168.5600	172.1900	+1.533%	1,309,697	+34.938%
2026-02-19	168.5000	170.5100	167.3450	169.5900	+0.516%	934,840	+37.007%
2026-02-18	167.9700	169.1250	166.6400	168.7200	+0.441%	687,545	+37.713%
2026-02-17	165.7800	168.4200	165.3600	167.9800	+1.004%	552,247	+38.320%
2026-02-13	167.0900	168.9299	165.6200	166.3100	+0.012%	473,150	+39.709%
2026-02-12	165.5000	168.1900	165.0800	166.2900	+0.030%	931,930	+39.726%
2026-02-11	165.0800	166.4000	161.3800	166.2400	+0.368%	521,672	+39.768%
2026-02-10	164.1100	167.7300	163.1650	165.6300	+0.382%	931,033	+40.283%
2026-02-09	165.3800	166.9200	163.6650	165.0000	-0.302%	679,815	+40.818%
2026-02-06	164.1600	166.6200	164.1600	165.5000	+1.440%	703,280	+40.393%
2026-02-05	167.4250	168.4700	162.2400	163.1500	-1.551%	627,720	+42.415%
2026-02-04	167.0000	168.3350	164.5000	165.7200	-0.671%	587,611	+40.206%
2026-02-03	166.2400	169.5100	165.1500	166.8400	-0.269%	461,948	+39.265%
2026-02-02	164.8700	168.8100	164.7900	167.2900	+1.702%	786,689	+38.891%
2026-01-30	163.9800	165.0799	162.6800	164.4900	+0.311%	1,292,036	+41.255%
2026-01-29	165.5600	167.2700	162.8400	163.9800	-0.865%	824,362	+41.694%
2026-01-28	167.3400	168.0500	164.2900	165.4100	-1.454%	893,293	+40.469%
2026-01-27	166.9400	169.8700	164.4000	167.8500	+0.902%	545,238	+38.427%
2026-01-26	168.5600	171.2300	166.1550	166.3500	-1.399%	550,941	+39.675%
2026-01-23	170.5600	171.5100	167.0000	168.7100	-1.339%	1,085,487	+37.722%
2026-01-22	169.6200	171.7000	168.0700	171.0000	+1.088%	1,273,598	+35.877%
2026-01-21	167.8500	170.4500	167.1250	169.1600	+0.762%	641,522	+37.355%
2026-01-20	167.8500	168.6050	165.0100	167.8800	-0.903%	840,279	+38.402%
2026-01-16	170.6200	172.5850	167.5200	169.4100	-1.022%	1,110,381	+37.152%
2026-01-15	170.5450	172.5000	167.1800	171.1600	+0.205%	1,349,734	+35.750%
2026-01-14	162.9000	173.0900	162.6700	170.8100	+5.159%	1,831,059	+36.028%
2026-01-13	163.7500	164.2700	159.3542	162.4300	-0.764%	1,044,548	+43.046%
2026-01-12	162.6300	164.3850	160.5900	163.6800	+1.583%	903,498	+41.954%
2026-01-09	161.3100	165.6400	159.8950	161.1300	+0.549%	1,217,692	+44.200%
2026-01-08	169.1100	171.0500	156.9500	160.2500	-5.385%	2,342,166	+44.992%
2026-01-07	168.4200	172.3500	167.5100	169.3700	+1.425%	1,655,564	+37.185%
2026-01-06	173.0000	174.1000	162.6000	166.9900	-4.243%	2,699,635	+39.140%
2026-01-05	172.7500	175.8000	171.1350	174.3900	+0.716%	1,348,457	+33.236%
2026-01-02	169.5000	174.1100	169.2600	173.1500	+1.853%	822,001	+34.190%
2025-12-31	170.8200	170.8200	169.4600	170.0000	-0.480%	323,170	+36.676%
2025-12-30	170.6100	171.6600	169.4900	170.8200	+0.188%	668,571	+36.020%
2025-12-29	170.5100	171.8500	169.3600	170.5000	+0.012%	523,965	+36.276%
2025-12-26	170.9300	170.9300	169.2200	170.4800	-0.187%	255,191	+36.292%
2025-12-24	170.1200	172.6899	169.5000	170.8000	+0.785%	313,359	+36.036%
2025-12-23	168.8700	170.2200	168.5400	169.4700	-0.118%	468,249	+37.104%
2025-12-22	165.6600	171.4700	165.6600	169.6700	+1.605%	815,284	+36.942%
2025-12-19	166.1200	168.5700	165.2450	166.9900	+0.596%	2,063,357	+39.140%
2025-12-18	165.1800	166.6700	164.3900	166.0000	+0.658%	1,230,156	+39.970%
2025-12-17	170.3800	172.0000	164.7800	164.9150	-2.837%	1,119,431	+40.891%
2025-12-16	168.6100	170.2400	167.5300	169.7300	+0.118%	981,493	+36.894%
2025-12-15	167.6200	170.3800	166.8200	169.5300	+1.212%	979,176	+37.055%
2025-12-12	164.8900	168.3000	163.7700	167.5000	+1.583%	663,794	+38.716%
2025-12-11	165.1200	168.6900	164.1500	164.8900	-0.048%	1,142,177	+40.912%
2025-12-10	165.3500	166.0850	161.0000	164.9700	+1.670%	1,387,947	+40.844%
2025-12-09	168.7800	170.0500	161.8300	162.2600	-3.954%	1,176,269	+43.196%
2025-12-08	169.9200	170.8700	168.4700	168.9400	-0.448%	865,741	+37.534%
2025-12-05	168.6300	171.5100	167.3550	169.7000	+1.672%	910,220	+36.918%
2025-12-04	166.3800	167.3000	164.4400	166.9100	-0.114%	845,079	+39.207%
2025-12-03	166.9800	169.2500	166.0900	167.1000	+0.234%	936,222	+39.048%
2025-12-02	173.0700	173.6000	166.5400	166.7100	-3.143%	1,452,272	+39.374%
2025-12-01	174.2300	175.5500	170.5700	172.1200	-2.498%	1,524,986	+34.993%
2025-11-28	176.5300	177.7000	175.0600	176.5300	-0.220%	330,866	+31.621%
2025-11-26	181.6100	181.6100	176.6600	176.9200	-1.738%	909,398	+31.331%
2025-11-25	181.2400	182.7500	178.0100	180.0500	-0.470%	1,127,498	+29.047%
2025-11-24	174.8900	182.2700	172.1900	180.9000	+2.244%	2,043,055	+28.441%
2025-11-21	175.5600	177.8000	173.7300	176.9300	+0.677%	1,016,887	+31.323%
2025-11-20	176.2800	179.0050	174.4750	175.7400	-0.193%	1,664,575	+32.212%
2025-11-19	180.4000	180.4000	174.7600	176.0800	-2.460%	1,840,725	+31.957%
2025-11-18	170.0900	182.9900	169.8700	180.5200	+6.132%	4,777,086	+28.712%
2025-11-17	168.0000	172.9100	162.5996	170.0900	+20.571%	6,719,133	+36.604%
2025-11-14	140.9600	142.8400	139.2650	141.0700	-0.452%	811,970	+64.705%
2025-11-13	136.7200	141.8300	136.5550	141.7100	+3.657%	859,149	+63.962%
2025-11-12	137.3000	140.6800	136.2700	136.7100	-0.292%	980,890	+69.958%
2025-11-11	133.2000	138.9900	132.1000	137.1100	+2.943%	1,011,414	+69.462%
2025-11-10	133.4400	134.6350	132.1000	133.1900	+1.548%	1,411,972	+74.450%
2025-11-07	133.2000	133.2400	128.8000	131.1600	-2.156%	1,041,822	+77.150%
2025-11-06	142.2400	144.9700	130.7916	134.0500	-2.310%	1,136,175	+73.331%
2025-11-05	136.5700	139.7900	133.5000	137.2200	-0.435%	961,321	+69.327%
2025-11-04	136.5500	139.0650	136.0000	137.8200	-0.405%	494,199	+68.589%
2025-11-03	137.2300	138.4500	136.6650	138.3800	+0.538%	547,088	+67.907%
2025-10-31	136.7800	138.3100	135.6350	137.6400	+0.983%	524,522	+68.810%
2025-10-30	136.0400	138.7900	134.0000	136.3000	+0.420%	626,907	+70.470%
2025-10-29	137.5800	137.5800	133.4500	135.7300	-1.737%	1,067,813	+71.185%
2025-10-28	139.3700	139.7300	137.4300	138.1300	-0.861%	351,144	+68.211%
2025-10-27	140.0000	140.0000	136.3800	139.3300	+0.577%	560,277	+66.762%
2025-10-24	138.9200	139.3950	137.9550	138.5300	+0.253%	511,550	+67.725%
2025-10-23	138.5500	139.5100	137.1700	138.1800	-0.245%	531,262	+68.150%
2025-10-22	137.9300	139.7500	136.4600	138.5200	+0.742%	604,654	+67.738%
2025-10-21	135.0300	139.5000	134.0900	137.5000	+1.965%	1,138,350	+68.982%
2025-10-20	137.1800	137.3938	134.6500	134.8500	-0.889%	498,716	+72.303%
2025-10-17	134.4200	136.6100	133.4100	136.0600	+1.348%	367,722	+70.770%
2025-10-16	136.0300	137.4300	133.7150	134.2500	-1.141%	638,230	+73.073%
2025-10-15	133.4900	136.5100	132.8050	135.8000	+1.487%	615,219	+71.097%
2025-10-14	134.1500	136.0600	132.4121	133.8100	-0.984%	586,035	+73.642%
2025-10-13	135.8300	136.2500	133.4800	135.1400	-0.214%	369,294	+71.933%
2025-10-10	138.7100	139.0000	135.2800	135.4300	-1.969%	487,769	+71.565%
2025-10-09	138.5700	139.4400	137.5400	138.1500	+0.269%	455,443	+68.187%
2025-10-08	137.6700	138.4500	136.7200	137.7800	+0.335%	449,620	+68.638%
2025-10-07	137.5200	138.2910	134.0600	137.3200	-0.189%	686,806	+69.203%
2025-10-06	138.0800	139.3900	137.0000	137.5800	-1.362%	1,087,656	+68.884%
2025-10-03	138.0900	140.3900	137.5050	139.4800	+1.654%	1,051,391	+66.583%
2025-10-02	135.9500	138.1500	135.0199	137.2100	+0.226%	1,090,564	+69.339%
2025-10-01	131.7800	137.5000	131.7600	136.9000	+3.869%	907,015	+69.722%
2025-09-30	128.9300	131.9300	128.4900	131.8000	+2.155%	633,693	+76.290%
2025-09-29	126.9700	129.5500	125.7850	129.0200	+1.591%	967,014	+80.088%
2025-09-26	128.8400	129.5200	126.0900	127.0000	-0.626%	611,415	+82.953%
2025-09-25	128.9900	129.2500	126.9100	127.8000	-1.381%	453,139	+81.808%
2025-09-24	129.8000	130.0800	128.5000	129.5900	+0.147%	274,914	+79.296%
2025-09-23	130.0000	132.2013	128.7100	129.4000	-0.603%	536,845	+79.560%
2025-09-22	128.9400	130.6400	127.9050	130.1850	+1.469%	802,384	+78.477%
2025-09-19	132.1500	132.1500	128.0000	128.3000	-2.203%	1,488,739	+81.099%
2025-09-18	129.6500	131.6200	128.4200	131.1900	+1.274%	860,076	+77.110%
2025-09-17	126.6700	130.8650	126.5000	129.5400	+2.371%	775,739	+79.365%
2025-09-16	125.3300	127.0500	124.4700	126.5400	+1.054%	649,537	+83.618%
2025-09-15	126.0000	126.2500	123.8800	125.2200	-0.745%	580,653	+85.553%
2025-09-12	127.9300	128.5400	126.0700	126.1600	-1.790%	559,937	+84.171%
2025-09-11	127.0900	129.5000	126.3700	128.4600	+1.229%	826,181	+80.873%
2025-09-10	127.8700	128.4650	125.3300	126.9000	-1.268%	615,933	+83.097%
2025-09-09	129.8600	130.1800	127.5400	128.5300	-1.017%	574,857	+80.775%
2025-09-08	129.0600	130.2750	127.0700	129.8500	+0.270%	522,716	+78.937%
2025-09-05	127.8800	130.2750	127.8800	129.5000	+1.156%	718,357	+79.421%
2025-09-04	132.0100	133.0000	127.5200	128.0200	-2.809%	941,086	+81.495%
2025-09-03	129.3000	132.5300	129.0150	131.7200	+1.589%	654,874	+76.397%
2025-09-02	127.2300	130.9600	126.8050	129.6600	+1.495%	879,355	+79.199%
2025-08-29	126.0600	128.1325	125.5600	127.7500	+1.284%	675,576	+81.879%
2025-08-28	124.4300	126.4400	123.9300	126.1300	+1.366%	518,114	+84.215%
2025-08-27	124.9100	126.1400	123.8700	124.4300	-0.456%	494,868	+86.731%
2025-08-26	124.5000	125.4290	122.5000	125.0000	+0.329%	1,047,336	+85.880%
2025-08-25	122.7400	124.9300	122.7400	124.5900	+1.202%	1,012,922	+86.492%
2025-08-22	122.0100	124.0400	121.4000	123.1100	+2.141%	726,062	+88.734%
2025-08-21	118.2000	120.9200	118.1900	120.5300	+1.226%	747,649	+92.774%
2025-08-20	119.7300	120.7000	118.0434	119.0700	-0.109%	603,189	+95.137%
2025-08-19	118.0500	120.4100	117.6977	119.2000	+1.300%	888,473	+94.924%
2025-08-18	117.7700	119.0000	117.1000	117.6700	-0.085%	702,189	+97.459%
2025-08-15	117.1500	118.1700	116.5300	117.7700	+0.943%	490,613	+97.291%
2025-08-14	116.7900	116.9800	115.1200	116.6700	-0.384%	544,689	+99.151%
2025-08-13	113.1000	117.2100	112.4900	117.1200	+3.344%	1,332,771	+98.386%
2025-08-12	111.2600	113.4200	110.2600	113.3300	+2.330%	772,672	+105.021%
2025-08-11	111.4900	113.5400	110.2600	110.7500	-0.494%	606,975	+109.797%
2025-08-08	111.2500	112.3200	109.8700	111.3000	-0.696%	893,679	+108.760%
2025-08-07	107.6700	112.4000	106.6500	112.0800	+5.806%	1,601,206	+107.307%
2025-08-06	107.5500	113.0400	105.0000	105.9300	-6.422%	2,571,321	+119.343%
2025-08-05	116.0600	116.0600	112.5801	113.2000	-2.498%	1,262,530	+105.256%
2025-08-04	115.7400	117.3900	114.7150	116.1000	+0.502%	598,156	+100.129%
2025-08-01	113.2100	115.7600	112.1700	115.5200	+0.776%	598,969	+101.134%
2025-07-31	114.8000	116.5600	114.1150	114.6300	-1.283%	510,263	+102.696%
2025-07-30	116.6500	117.2125	115.2900	116.1200	-0.412%	424,568	+100.095%
2025-07-29	117.1800	117.2500	115.1650	116.6000	-0.660%	489,541	+99.271%
2025-07-28	118.0000	118.2800	116.4100	117.3750	-0.723%	486,071	+97.955%
2025-07-25	118.5100	118.7200	116.6500	118.2300	+0.186%	549,702	+96.524%
2025-07-24	117.1200	119.4800	115.9150	118.0100	+0.571%	514,102	+96.890%
2025-07-23	117.7500	118.5900	116.8900	117.3400	+0.860%	542,943	+98.014%
2025-07-22	112.1700	116.8300	111.2001	116.3400	+3.276%	967,312	+99.716%
2025-07-21	113.2000	113.9590	111.8800	112.6500	-0.195%	347,421	+106.258%
2025-07-18	115.1800	115.3400	112.1600	112.8700	-1.733%	564,069	+105.856%
2025-07-17	115.2500	116.7700	114.2650	114.8600	-1.051%	886,543	+102.290%
2025-07-16	112.4300	116.2300	112.4300	116.0800	+3.366%	983,332	+100.164%
2025-07-15	113.0500	113.1300	111.1300	112.3000	+0.772%	632,775	+106.901%
2025-07-14	110.9200	112.0900	110.2200	111.4400	+1.061%	492,176	+108.498%
2025-07-11	111.9700	111.9700	109.5600	110.2700	-1.965%	404,731	+110.710%
2025-07-10	110.5100	112.7000	109.2700	112.4800	+0.789%	768,868	+106.570%
2025-07-09	109.7200	111.8350	109.4200	111.6000	+2.263%	565,585	+108.199%
2025-07-08	108.3200	111.5100	107.8500	109.1300	+1.422%	1,064,580	+112.911%
2025-07-07	108.6400	109.3100	107.1700	107.6000	-1.690%	458,619	+115.939%
2025-07-03	109.5000	110.0400	109.1200	109.4500	-0.428%	327,049	+112.289%
2025-07-02	109.6200	110.6900	108.8800	109.9200	+0.439%	774,709	+111.381%
2025-07-01	105.4100	111.2500	105.2600	109.4400	+3.129%	754,237	+112.308%
2025-06-30	107.1300	108.4350	105.3200	106.1200	-0.730%	728,509	+118.950%
2025-06-27	108.3100	109.1158	106.4700	106.9000	-0.567%	871,453	+117.353%
2025-06-26	107.1900	109.2100	106.3600	107.5100	+0.364%	678,675	+116.119%
2025-06-25	107.3300	108.3100	105.5650	107.1200	-0.916%	1,048,788	+116.906%
2025-06-24	108.0350	109.0000	107.4000	108.1100	+1.265%	454,557	+114.920%
2025-06-23	107.3700	107.5500	105.1500	106.7600	-0.698%	509,806	+117.638%
2025-06-20	108.1200	108.7900	107.1696	107.5100	-0.674%	1,053,789	+116.119%
2025-06-18	106.9400	109.4300	106.5600	108.2400	+1.112%	601,585	+114.662%
2025-06-17	108.1500	109.3000	106.6200	107.0500	-2.362%	539,621	+117.048%
2025-06-16	108.7600	110.0600	107.8200	109.6400	+1.051%	592,970	+111.921%
2025-06-13	108.6500	110.0400	108.0200	108.5000	-1.627%	478,132	+114.147%
2025-06-12	110.9450	111.4500	109.4800	110.2950	-0.186%	673,509	+110.662%
2025-06-11	113.1800	113.5900	109.7400	110.5000	-2.212%	847,398	+110.271%
2025-06-10	111.9100	114.3000	111.3300	113.0000	+1.010%	724,717	+105.619%
2025-06-09	111.2500	113.1499	110.2400	111.8700	+0.666%	588,499	+107.696%
2025-06-06	110.1700	111.8400	108.9300	111.1300	+2.142%	726,525	+109.079%
2025-06-05	109.8900	110.8999	108.4600	108.8000	-0.594%	637,539	+113.557%
2025-06-04	110.8300	112.2900	109.4200	109.4500	-0.789%	532,980	+112.289%
2025-06-03	108.8100	110.7800	107.6050	110.3200	+1.875%	702,129	+110.615%
2025-06-02	108.1750	109.3800	106.6450	108.2900	+0.204%	1,026,577	+114.563%
2025-05-30	107.7000	108.6200	105.3800	108.0700	-0.176%	977,559	+115.000%
2025-05-29	108.1600	109.5800	107.3650	108.2600	+1.168%	826,446	+114.622%
2025-05-28	109.4100	109.6000	106.6900	107.0100	-2.238%	706,810	+117.129%
2025-05-27	109.9550	110.4770	107.2800	109.4600	+1.286%	1,188,104	+112.269%
2025-05-23	106.0100	109.3000	106.0100	108.0700	+0.237%	958,802	+115.000%
2025-05-22	108.0000	110.8000	107.0900	107.8150	-0.420%	863,901	+115.508%
2025-05-21	110.1000	112.0000	108.0400	108.2700	-2.477%	1,054,691	+114.602%
2025-05-20	109.9700	112.1300	108.7100	111.0200	+1.130%	1,231,093	+109.287%
2025-05-19	107.1200	110.1400	106.9800	109.7800	+0.734%	1,065,851	+111.651%
2025-05-16	105.6800	109.2700	105.6800	108.9800	+2.743%	1,065,895	+113.204%
2025-05-15	106.5900	107.4300	103.6000	106.0700	-0.488%	840,128	+119.053%
2025-05-14	104.1500	108.7200	103.8800	106.5900	+3.576%	1,878,903	+117.985%
2025-05-13	103.3500	103.8500	101.5000	102.9100	-0.647%	783,082	+125.780%
2025-05-12	99.4300	105.2800	99.1300	103.5800	+5.932%	1,659,878	+124.319%
2025-05-09	98.6100	99.9799	97.5600	97.7800	-0.640%	1,217,241	+137.625%
2025-05-08	101.5800	104.0599	97.5000	98.4100	-2.987%	2,216,684	+136.104%
2025-05-07	105.5050	109.0750	100.8500	101.4400	-8.752%	3,079,457	+129.052%
2025-05-06	117.5000	118.0000	110.8100	111.1700	-5.940%	2,904,828	+109.004%
2025-05-05	120.0500	120.5700	118.1400	118.1900	-1.549%	1,276,961	+96.590%
2025-05-02	118.8200	120.6700	118.7450	120.0500	+2.449%	1,200,496	+93.544%
2025-05-01	116.3500	117.7900	113.5300	117.1800	+0.188%	1,306,148	+98.285%
2025-04-30	116.0500	117.5700	113.9200	116.9600	+0.472%	1,127,220	+98.658%
2025-04-29	112.3400	117.0900	111.2000	116.4100	+3.118%	1,067,694	+99.596%
2025-04-28	111.2200	114.4700	111.2200	112.8900	+1.886%	822,190	+105.820%
2025-04-25	108.5200	111.1700	107.6600	110.8000	+1.670%	896,342	+109.702%
2025-04-24	104.3700	109.2300	103.5100	108.9800	+4.597%	1,056,373	+113.204%
2025-04-23	105.0000	106.7700	103.7600	104.1900	+0.784%	848,416	+123.006%
2025-04-22	101.9200	103.8551	101.2200	103.3800	+3.030%	1,025,113	+124.753%
2025-04-21	102.1100	102.4775	98.9600	100.3400	-2.374%	610,847	+131.563%
2025-04-17	101.3700	104.5250	100.5365	102.7800	+1.211%	995,231	+126.065%
2025-04-16	103.9500	103.9600	100.4200	101.5500	-1.322%	805,205	+128.804%
2025-04-15	101.3900	104.1191	101.2300	102.9100	+1.140%	1,243,816	+125.780%
2025-04-14	102.5600	103.4400	100.1700	101.7500	+1.244%	915,925	+128.354%
2025-04-11	102.1700	102.2450	98.5870	100.5000	-1.519%	1,707,243	+131.194%
2025-04-10	108.0400	108.0800	96.2800	102.0500	-7.328%	2,411,291	+127.683%
2025-04-09	100.7200	110.5000	95.4900	110.1200	+7.100%	2,649,096	+110.997%