Dark

NBIX
Neurocrine Biosciences Inc
stock NASDAQ

Market Open

Jan 22, 2026 10:37:52 AM EST

137.32USD+1.411%(+1.91)70,504

136.63Bid 137.20Ask 0.57Spread

Pre-market

0.00USD-100.000%(-135.41)0

After-hours

Jan 21, 2026 4:05:30 PM EST

134.00USD-1.056%(-1.43)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-22	135.7700	137.330000	135.0700	137.3200	+1.411%	70,504	0.000%
2026-01-21	135.3400	136.190000	133.7200	135.4100	+0.647%	927,284	+1.411%
2026-01-20	130.2200	134.770000	129.1710	134.5400	+1.624%	1,057,080	+2.066%
2026-01-16	133.3100	134.020000	131.3600	132.3900	-0.720%	1,023,440	+3.724%
2026-01-15	135.2400	135.980000	131.3000	133.3500	-1.463%	890,953	+2.977%
2026-01-14	132.1700	135.480000	132.0100	135.3300	+2.321%	1,078,923	+1.470%
2026-01-13	133.2000	133.780000	131.3300	132.2600	-0.302%	1,136,523	+3.826%
2026-01-12	135.2100	135.545000	132.1600	132.6600	-2.305%	1,923,043	+3.513%
2026-01-09	135.9900	137.075000	134.8700	135.7900	+0.162%	1,390,629	+1.127%
2026-01-08	139.5400	139.680000	134.2000	135.5700	-3.591%	1,586,667	+1.291%
2026-01-07	138.0250	142.155000	137.6000	140.6200	+2.381%	1,289,088	-2.347%
2026-01-06	136.7700	138.530000	135.9500	137.3500	+1.000%	1,118,400	-0.022%
2026-01-05	136.0000	138.180000	134.0300	135.9900	-3.279%	1,614,579	+0.978%
2026-01-02	141.5900	142.070000	138.6400	140.6000	-0.867%	963,710	-2.333%
2025-12-31	140.6300	142.300000	140.5000	141.8300	+0.624%	849,233	-3.180%
2025-12-30	143.0300	143.180000	140.5600	140.9500	-1.873%	1,000,445	-2.575%
2025-12-29	145.2600	145.510000	143.2600	143.6400	-1.115%	696,205	-4.400%
2025-12-26	146.2700	146.785000	144.6500	145.2600	-1.137%	693,794	-5.466%
2025-12-24	148.1700	148.375000	146.5300	146.9300	-0.238%	359,676	-6.541%
2025-12-23	146.4200	148.560000	146.4200	147.2800	-0.169%	550,029	-6.763%
2025-12-22	145.0000	148.450000	145.0000	147.5300	+1.745%	694,661	-6.921%
2025-12-19	142.9700	145.950000	141.0000	145.0000	+2.228%	1,983,725	-5.297%
2025-12-18	141.7800	144.230000	141.2300	141.8400	+0.099%	1,520,865	-3.187%
2025-12-17	150.4700	150.470000	141.6100	141.7000	-4.733%	1,757,321	-3.091%
2025-12-16	155.2300	155.230000	148.0300	148.7400	-3.453%	1,012,623	-7.678%
2025-12-15	152.7800	155.550000	151.1200	154.0600	+0.825%	767,779	-10.866%
2025-12-12	155.0000	155.290000	151.0900	152.8000	-1.260%	948,912	-10.131%
2025-12-11	153.3900	156.460000	153.3000	154.7500	-0.565%	1,037,814	-11.263%
2025-12-10	155.8700	156.695000	151.5900	155.6300	+0.393%	948,918	-11.765%
2025-12-09	153.4500	156.270000	152.2900	155.0200	+0.019%	836,708	-11.418%
2025-12-08	156.6500	160.180000	154.7400	154.9900	-0.334%	1,432,063	-11.401%
2025-12-05	154.4700	156.760000	153.3750	155.5100	+0.836%	893,211	-11.697%
2025-12-04	152.0000	154.310000	151.0100	154.2200	+1.487%	599,645	-10.958%
2025-12-03	153.2000	154.350000	150.2600	151.9600	-0.341%	823,304	-9.634%
2025-12-02	151.1300	153.790000	150.8400	152.4800	+1.060%	853,246	-9.942%
2025-12-01	152.3800	153.290000	149.5800	150.8800	-0.841%	703,685	-8.987%
2025-11-28	152.7800	153.700000	150.4100	152.1600	+0.383%	501,000	-9.753%
2025-11-26	146.7500	153.540000	146.0000	151.5800	+5.609%	1,732,038	-9.408%
2025-11-25	141.6700	144.750000	140.6669	143.5300	+1.614%	631,745	-4.327%
2025-11-24	142.0200	143.505000	139.2700	141.2500	-0.409%	1,206,626	-2.782%
2025-11-21	140.2400	144.830000	139.7200	141.8300	+2.051%	967,900	-3.180%
2025-11-20	138.7200	141.075000	137.8300	138.9800	+0.666%	797,978	-1.194%
2025-11-19	140.2200	140.220000	137.0200	138.0600	-0.411%	1,091,285	-0.536%
2025-11-18	142.9900	145.080000	138.4300	138.6300	-3.434%	1,271,776	-0.945%
2025-11-17	144.6600	145.905000	142.4400	143.5600	-0.897%	856,603	-4.347%
2025-11-14	142.9900	146.375000	142.9900	144.8600	+0.482%	642,910	-5.205%
2025-11-13	146.0100	148.835000	143.9100	144.1650	-1.828%	922,569	-4.748%
2025-11-12	147.4000	148.035000	145.4100	146.8500	-0.299%	1,155,779	-6.490%
2025-11-11	147.5000	149.420000	145.0000	147.2900	-1.820%	1,352,557	-6.769%
2025-11-10	152.9700	154.100000	146.0200	150.0200	-1.542%	964,285	-8.466%
2025-11-07	154.2500	154.500000	148.9700	152.3700	-1.570%	1,431,361	-9.877%
2025-11-06	153.8600	155.640000	152.8600	154.8000	+0.683%	944,420	-11.292%
2025-11-05	147.7000	157.670000	147.7000	153.7500	+7.375%	2,937,687	-10.686%
2025-11-04	142.3500	143.870000	140.8200	143.1900	+0.866%	744,569	-4.099%
2025-11-03	142.6200	144.980000	139.4600	141.9600	-0.873%	764,238	-3.269%
2025-10-31	138.0400	143.470000	137.0650	143.2100	+3.745%	1,325,948	-4.113%
2025-10-30	137.4100	140.190000	136.5100	138.0400	+0.014%	899,868	-0.522%
2025-10-29	140.0000	144.300000	133.6100	138.0200	-6.351%	3,007,342	-0.507%
2025-10-28	147.3800	149.980000	146.6250	147.3800	-1.047%	1,401,311	-6.826%
2025-10-27	145.0000	149.330000	144.9400	148.9400	+3.431%	964,731	-7.802%
2025-10-24	143.6000	144.420000	142.2000	144.0000	+0.230%	636,132	-4.639%
2025-10-23	141.8900	144.650000	141.7250	143.6700	+1.555%	674,621	-4.420%
2025-10-22	143.4300	143.685000	141.2600	141.4700	-0.827%	593,183	-2.933%
2025-10-21	141.7900	142.970000	141.2950	142.6500	+0.934%	511,725	-3.736%
2025-10-20	141.0800	142.588699	138.7850	141.3300	+0.885%	673,662	-2.837%
2025-10-17	137.5200	140.470000	137.0200	140.0900	+1.869%	977,237	-1.977%
2025-10-16	138.1300	140.730000	136.7000	137.5200	-0.152%	798,441	-0.145%
2025-10-15	137.1900	139.455000	137.0000	137.7300	+0.364%	650,884	-0.298%
2025-10-14	137.6500	138.600000	135.7800	137.2300	-0.087%	598,540	+0.066%
2025-10-13	136.8500	139.560000	135.6300	137.3500	+0.527%	671,139	-0.022%
2025-10-10	139.2900	139.345000	135.8000	136.6300	-1.329%	493,782	+0.505%
2025-10-09	139.9400	140.530000	138.3900	138.4700	-0.439%	607,973	-0.831%
2025-10-08	137.8700	139.740000	136.1001	139.0800	+1.518%	683,963	-1.265%
2025-10-07	139.8000	141.140000	135.9550	137.0000	-1.743%	854,524	+0.234%
2025-10-06	137.2100	140.650000	136.6000	139.4300	+1.751%	899,059	-1.513%
2025-10-03	137.3000	137.800000	135.7600	137.0300	+0.212%	1,216,178	+0.212%
2025-10-02	136.3200	137.629500	135.5900	136.7400	-0.190%	936,644	+0.424%
2025-10-01	140.1200	141.360000	136.6100	137.0000	-2.408%	1,395,727	+0.234%
2025-09-30	140.2800	141.690000	137.9700	140.3800	+0.078%	1,181,619	-2.180%
2025-09-29	141.5500	141.970000	139.1600	140.2700	-1.218%	903,088	-2.103%
2025-09-26	141.8600	142.080000	139.9000	142.0000	+0.788%	980,288	-3.296%
2025-09-25	145.2900	145.610000	140.5200	140.8900	-3.941%	1,069,611	-2.534%
2025-09-24	146.2500	147.999900	145.6100	146.6700	+0.184%	652,257	-6.375%
2025-09-23	146.0000	147.560000	145.6700	146.4000	-0.150%	664,788	-6.202%
2025-09-22	145.0000	147.730000	144.3700	146.6200	+0.957%	700,623	-6.343%
2025-09-19	146.3200	146.320000	143.5700	145.2300	-0.295%	1,711,619	-5.447%
2025-09-18	143.8600	146.030000	143.3400	145.6600	+2.053%	788,882	-5.726%
2025-09-17	141.6700	143.390000	141.1800	142.7300	+1.299%	611,736	-3.790%
2025-09-16	140.4400	141.020000	139.2500	140.9000	+0.328%	780,566	-2.541%
2025-09-15	141.7300	141.810000	139.3800	140.4400	-1.008%	633,764	-2.222%
2025-09-12	142.4400	144.040000	141.7300	141.8700	-1.205%	485,690	-3.207%
2025-09-11	141.5000	143.820000	141.5000	143.6000	+1.664%	674,646	-4.373%
2025-09-10	144.3500	145.160000	140.5600	141.2500	-2.025%	767,378	-2.782%
2025-09-09	143.5000	144.210000	141.7800	144.1700	+0.257%	569,756	-4.751%
2025-09-08	143.0200	144.530000	142.0875	143.8000	-0.208%	973,837	-4.506%
2025-09-05	140.7600	145.790000	136.5000	144.1000	+2.635%	1,227,867	-4.705%
2025-09-04	136.3200	140.500000	135.6550	140.4000	+3.152%	772,402	-2.194%
2025-09-03	141.6400	142.540000	135.6100	136.1100	-4.094%	1,500,052	+0.889%
2025-09-02	139.0800	142.910000	138.5674	141.9200	+1.662%	786,333	-3.241%
2025-08-29	139.0000	140.030000	138.0750	139.6000	+0.475%	503,700	-1.633%
2025-08-28	138.1000	139.075000	137.0000	138.9400	+0.586%	449,618	-1.166%
2025-08-27	136.9400	139.030000	136.9400	138.1300	+0.943%	740,926	-0.586%
2025-08-26	133.9400	137.140000	133.6150	136.8400	+2.127%	1,105,581	+0.351%
2025-08-25	134.9500	135.710000	133.6900	133.9900	-1.063%	530,293	+2.485%
2025-08-22	135.9700	137.025000	134.3100	135.4300	+0.111%	547,980	+1.396%
2025-08-21	133.2600	135.630000	132.4128	135.2800	+1.539%	553,371	+1.508%
2025-08-20	133.2800	133.705000	131.9100	133.2300	+0.316%	518,762	+3.070%
2025-08-19	133.2100	134.780000	132.7600	132.8100	-0.248%	674,793	+3.396%
2025-08-18	132.7700	133.535000	132.3700	133.1400	+0.181%	585,255	+3.140%
2025-08-15	131.5700	133.250000	131.2000	132.9000	+1.211%	558,515	+3.326%
2025-08-14	130.6600	132.110000	130.2550	131.3100	-0.236%	782,806	+4.577%
2025-08-13	129.9900	131.790000	129.8500	131.6200	+2.118%	1,056,660	+4.331%
2025-08-12	124.3900	129.040000	124.3600	128.8900	+3.960%	994,370	+6.540%
2025-08-11	124.5400	125.910000	123.6900	123.9800	-0.824%	923,003	+10.760%
2025-08-08	125.5000	126.440000	123.6700	125.0100	-0.470%	1,048,379	+9.847%
2025-08-07	129.3500	129.350000	124.7900	125.6000	-2.204%	1,225,622	+9.331%
2025-08-06	127.7900	128.530000	126.4500	128.4300	+0.031%	823,220	+6.922%
2025-08-05	127.8800	128.735000	126.6000	128.3900	+0.273%	879,999	+6.955%
2025-08-04	128.9100	128.910000	125.3700	128.0400	-0.675%	1,529,354	+7.248%
2025-08-01	126.4000	129.090000	124.5400	128.9100	+0.530%	1,395,007	+6.524%
2025-07-31	137.1000	137.440000	127.2500	128.2300	-6.237%	2,914,169	+7.089%
2025-07-30	135.5300	137.120000	133.6300	136.7600	+1.915%	1,443,906	+0.409%
2025-07-29	134.2700	135.380000	133.0850	134.1900	+0.359%	1,038,480	+2.333%
2025-07-28	132.4900	134.440000	132.0100	133.7100	+1.188%	757,826	+2.700%
2025-07-25	133.1200	133.120000	130.7500	132.1400	+0.380%	1,255,339	+3.920%
2025-07-24	133.4700	135.000000	131.4300	131.6400	-1.511%	885,761	+4.315%
2025-07-23	133.9000	134.320000	132.1025	133.6600	+0.685%	773,484	+2.738%
2025-07-22	132.5200	133.315000	132.2200	132.7500	+0.698%	575,505	+3.443%
2025-07-21	133.1600	133.800000	131.5100	131.8300	-0.144%	470,131	+4.164%
2025-07-18	134.9400	134.940000	131.1200	132.0200	-1.558%	757,716	+4.015%
2025-07-17	132.7100	135.700000	131.8800	134.1100	+0.472%	674,477	+2.394%
2025-07-16	131.2400	134.250000	131.0700	133.4800	+1.707%	905,536	+2.877%
2025-07-15	135.4900	136.250000	131.1300	131.2400	-2.879%	629,513	+4.633%
2025-07-14	132.3400	135.450000	131.7500	135.1300	+1.251%	613,126	+1.621%
2025-07-11	134.0000	135.002500	132.1000	133.4600	-1.082%	724,779	+2.892%
2025-07-10	134.6300	135.940000	132.7400	134.9200	+1.056%	1,051,177	+1.779%
2025-07-09	130.1100	133.690000	128.9350	133.5100	+3.705%	1,261,276	+2.854%
2025-07-08	127.7600	129.780000	127.7325	128.7400	+0.673%	753,937	+6.665%
2025-07-07	128.5900	129.070000	127.0312	127.8800	-0.953%	537,971	+7.382%
2025-07-03	129.9400	131.000000	128.4700	129.1100	-0.224%	387,387	+6.359%
2025-07-02	127.5500	130.420000	127.5200	129.4000	+1.094%	1,189,088	+6.121%
2025-07-01	126.2000	129.270000	126.1500	128.0000	+1.838%	924,723	+7.281%
2025-06-30	125.4200	127.360000	125.4200	125.6900	+0.215%	679,417	+9.253%
2025-06-27	126.7100	127.257500	125.0200	125.4200	-1.018%	1,262,138	+9.488%
2025-06-26	128.1700	128.660000	126.2000	126.7100	-0.837%	479,524	+8.373%
2025-06-25	127.7300	128.610000	126.6100	127.7800	-0.312%	576,123	+7.466%
2025-06-24	126.3900	128.500000	123.0401	128.1800	+1.892%	819,936	+7.131%
2025-06-23	126.4800	127.990000	125.0600	125.8000	-0.593%	1,057,643	+9.157%
2025-06-20	127.8800	128.380000	125.5300	126.5500	-0.597%	1,575,263	+8.510%
2025-06-18	125.0600	127.850000	124.8600	127.3100	+1.946%	957,258	+7.863%
2025-06-17	124.1100	125.390000	123.3800	124.8800	-0.096%	807,029	+9.962%
2025-06-16	125.0000	125.999000	123.1200	125.0000	+0.490%	677,426	+9.856%
2025-06-13	123.6700	125.540000	122.6550	124.3900	-0.496%	775,176	+10.395%
2025-06-12	124.5400	125.910000	123.6900	125.0100	+0.676%	596,496	+9.847%
2025-06-11	124.9200	125.510000	123.9700	124.1700	-0.481%	916,917	+10.590%
2025-06-10	125.5000	127.510000	124.3900	124.7700	-0.764%	703,246	+10.059%
2025-06-09	125.9600	126.885200	123.9700	125.7300	+0.271%	642,378	+9.218%
2025-06-06	125.4200	126.810000	124.0800	125.3900	+0.626%	860,794	+9.514%
2025-06-05	124.0300	125.240000	123.3300	124.6100	+0.072%	743,323	+10.200%
2025-06-04	125.4200	125.990000	124.2900	124.5200	-0.384%	833,464	+10.279%
2025-06-03	124.8600	126.330000	123.4100	125.0000	+0.353%	1,307,696	+9.856%
2025-06-02	123.2800	124.890000	121.8300	124.5600	+1.252%	1,313,057	+10.244%
2025-05-30	122.4600	123.925000	121.4224	123.0200	-0.518%	1,827,832	+11.624%
2025-05-29	123.2000	125.629900	122.2450	123.6600	+0.512%	832,054	+11.046%
2025-05-28	122.8800	124.300000	122.4700	123.0300	+0.318%	1,024,144	+11.615%
2025-05-27	120.8700	122.780000	119.6200	122.6400	+2.047%	1,283,685	+11.970%
2025-05-23	118.0500	120.300000	117.5900	120.1800	+0.890%	882,195	+14.262%
2025-05-22	119.6700	120.100000	118.3900	119.1200	-1.194%	875,941	+15.279%
2025-05-21	122.4200	122.420000	119.7900	120.5600	-1.952%	964,821	+13.902%
2025-05-20	122.6100	123.990000	121.8700	122.9600	+0.114%	1,194,162	+11.679%
2025-05-19	120.1900	123.070000	120.1900	122.8200	+1.487%	1,071,827	+11.806%
2025-05-16	120.5000	121.360000	119.1700	121.0200	+0.624%	970,641	+13.469%
2025-05-15	119.9100	120.400000	117.4000	120.2700	+1.254%	1,197,971	+14.176%
2025-05-14	117.8000	121.850000	116.0000	118.7800	+1.634%	1,722,394	+15.609%
2025-05-13	119.7100	119.750000	116.8200	116.8700	-2.956%	1,197,184	+17.498%
2025-05-12	116.2100	120.870000	116.0100	120.4300	+4.079%	1,699,373	+14.025%
2025-05-09	118.0400	119.670000	115.6600	115.7100	-1.540%	1,319,681	+18.676%
2025-05-08	119.9200	121.460000	116.8900	117.5200	-3.363%	2,428,423	+16.848%
2025-05-07	119.2400	122.570000	116.5700	121.6100	+2.262%	2,952,738	+12.918%
2025-05-06	123.0000	130.460000	116.5600	118.9200	+8.355%	5,029,563	+15.473%
2025-05-05	109.1000	111.260000	108.3500	109.7500	+0.064%	1,821,836	+25.121%
2025-05-02	108.1600	110.290000	107.9600	109.6800	+2.899%	1,700,281	+25.201%
2025-05-01	107.7100	109.550000	105.4500	106.5900	-1.021%	1,006,824	+28.830%
2025-04-30	107.7900	107.975000	105.8901	107.6900	+0.420%	1,267,692	+27.514%
2025-04-29	106.2600	108.590000	105.1600	107.2400	+0.733%	914,130	+28.049%
2025-04-28	106.9700	108.330000	104.7300	106.4600	-0.253%	1,031,962	+28.987%
2025-04-25	105.4600	107.540000	104.4200	106.7300	+0.917%	1,328,677	+28.661%
2025-04-24	103.1750	105.860000	101.1500	105.7600	+2.461%	1,301,999	+29.841%
2025-04-23	103.6100	106.200000	102.4300	103.2200	+1.455%	1,935,268	+33.036%
2025-04-22	101.4800	102.680000	100.8300	101.7400	+1.053%	1,588,237	+34.971%
2025-04-21	100.6300	102.000000	98.9470	100.6800	-0.690%	1,680,056	+36.393%
2025-04-17	99.3500	102.050000	99.3500	101.3800	+1.279%	1,926,795	+35.451%
2025-04-16	97.3000	100.655000	97.3000	100.1000	+4.097%	3,170,132	+37.183%
2025-04-15	96.8800	98.520000	94.3000	96.1600	+1.338%	1,767,647	+42.804%
2025-04-14	94.3900	95.560000	92.3100	94.8900	+4.424%	1,667,154	+44.715%
2025-04-11	90.4500	91.275000	88.3500	90.8700	+0.165%	1,620,786	+51.117%
2025-04-10	93.1700	94.250000	87.7000	90.7200	-4.786%	1,778,060	+51.367%
2025-04-09	85.9600	95.560000	84.2300	95.2800	+8.842%	2,731,231	+44.123%
2025-04-08	94.5400	96.004800	86.5700	87.5400	-6.123%	2,051,083	+56.865%
2025-04-07	92.9000	96.435000	90.3300	93.2500	-2.509%	2,554,205	+47.260%
2025-04-04	99.4000	100.520000	93.5900	95.6500	-7.028%	2,452,054	+43.565%
2025-04-03	105.3200	107.530000	102.5500	102.8800	-5.013%	1,756,745	+33.476%
2025-04-02	105.9400	108.430000	105.7750	108.3100	+1.224%	1,415,855	+26.784%
2025-04-01	110.5900	110.890000	106.4900	107.0000	-3.255%	1,738,692	+28.336%
2025-03-31	111.5450	112.600000	109.0000	110.6000	-2.262%	1,358,365	+24.159%
2025-03-28	113.3600	114.425000	112.1500	113.1600	-0.737%	800,768	+21.350%
2025-03-27	114.4700	115.800000	113.5500	114.0000	-0.393%	621,381	+20.456%
2025-03-26	116.2300	116.230000	113.0500	114.4500	-1.489%	966,784	+19.983%
2025-03-25	115.3300	116.230000	114.4500	116.1800	+0.502%	1,264,208	+18.196%
2025-03-24	112.6500	115.760000	112.5924	115.6000	+3.288%	1,153,719	+18.789%
2025-03-21	109.3900	112.530000	109.3400	111.9200	+1.681%	2,233,278	+22.695%
2025-03-20	109.8600	111.250000	109.8300	110.0700	-0.218%	866,036	+24.757%
2025-03-19	109.7000	110.685000	109.4650	110.3100	+0.556%	885,470	+24.486%
2025-03-18	111.1200	111.120000	109.4250	109.7000	-1.614%	1,055,846	+25.178%
2025-03-17	110.2900	112.740000	109.6800	111.5000	+0.677%	831,790	+23.157%
2025-03-14	109.0000	111.265000	108.0300	110.7500	+1.615%	1,001,223	+23.991%
2025-03-13	108.8400	110.210000	108.1800	108.9900	-0.073%	904,338	+25.993%
2025-03-12	108.4500	109.555000	106.8300	109.0700	+1.725%	1,331,036	+25.901%
2025-03-11	109.1200	110.070000	105.1750	107.2200	-3.292%	1,940,481	+28.073%
2025-03-10	112.3650	113.870000	110.7800	110.8700	-1.920%	1,246,260	+23.857%
2025-03-07	112.2600	115.000000	112.0000	113.0400	+0.337%	1,638,371	+21.479%
2025-03-06	113.1800	115.310000	112.6050	112.6600	-1.045%	1,094,547	+21.889%
2025-03-05	112.6200	114.960000	112.1300	113.8500	+0.654%	1,049,919	+20.615%
2025-03-04	113.7100	114.390000	110.2500	113.1100	-1.197%	1,763,103	+21.404%
2025-03-03	118.6500	119.000000	114.2900	114.4800	-3.571%	1,372,059	+19.951%
2025-02-28	117.2700	118.930000	116.8300	118.7200	+1.030%	1,291,491	+15.667%
2025-02-27	117.4000	117.850000	115.8250	117.5100	-0.068%	943,400	+16.858%
2025-02-26	116.4500	118.705000	116.0000	117.5900	+1.458%	845,428	+16.779%
2025-02-25	118.6000	120.000000	115.2000	115.9000	-2.695%	1,540,256	+18.481%
2025-02-24	120.5300	120.800000	118.6600	119.1100	-1.309%	1,291,944	+15.288%
2025-02-21	121.0500	122.370000	118.5700	120.6900	+3.945%	1,919,328	+13.779%
2025-02-20	115.0500	117.680000	114.0000	116.1100	+1.619%	1,169,033	+18.267%
2025-02-19	113.5600	114.930000	113.0000	114.2600	+0.254%	910,041	+20.182%
2025-02-18	115.0200	115.820000	113.0200	113.9700	-0.913%	949,501	+20.488%
2025-02-14	116.8700	116.970000	113.7900	115.0200	-1.583%	1,374,567	+19.388%
2025-02-13	117.3000	118.610000	115.6400	116.8700	-0.265%	1,124,037	+17.498%
2025-02-12	115.8900	118.010000	113.8500	117.1800	+0.282%	1,886,917	+17.187%
2025-02-11	115.9850	116.940000	114.5200	116.8500	-1.646%	2,654,944	+17.518%
2025-02-10	123.5100	125.930000	116.0100	118.8050	-3.111%	2,726,132	+15.584%
2025-02-07	126.0100	132.000000	119.7600	122.6200	-18.530%	6,520,079	+11.988%
2025-02-06	151.6700	153.100000	150.0000	150.5100	-0.456%	1,280,522	-8.764%
2025-02-05	151.6800	153.090000	150.7300	151.2000	-0.800%	1,407,944	-9.180%
2025-02-04	150.1800	153.880000	150.1800	152.4200	+1.546%	768,629	-9.907%
2025-02-03	149.2900	151.630700	148.0200	150.1000	-1.133%	859,558	-8.514%
2025-01-31	153.3900	154.350000	151.6600	151.8200	-0.959%	751,299	-9.551%
2025-01-30	152.0000	154.610000	151.1400	153.2900	+1.732%	834,647	-10.418%
2025-01-29	150.3600	153.340000	149.0800	150.6800	-0.020%	781,086	-8.866%
2025-01-28	149.0000	152.620000	148.2600	150.7100	+1.701%	1,092,493	-8.885%
2025-01-27	147.2000	151.530000	147.2000	148.1900	-0.363%	1,384,839	-7.335%
2025-01-24	146.4000	149.180000	145.9697	148.7300	+0.779%	935,106	-7.672%
2025-01-23	146.7600	148.717800	146.0000	147.5800	+0.559%	700,048	-6.952%
2025-01-22	146.1000	147.180000	145.3100	146.7600	+0.603%	684,968	-6.432%
2025-01-21	144.5700	146.270000	143.4800	145.8800	+1.829%	1,164,689	-5.868%
2025-01-17	142.8500	144.820000	141.5700	143.2600	+0.944%	907,208	-4.146%
2025-01-16	142.7500	143.500000	140.7300	141.9200	-0.449%	752,555	-3.241%
2025-01-15	140.4800	142.640000	138.6550	142.5600	+2.186%	802,157	-3.676%
2025-01-14	142.4600	144.240000	139.3900	139.5100	-2.461%	978,748	-1.570%
2025-01-13	141.0000	144.000000	138.4600	143.0300	+1.512%	1,196,849	-3.992%
2025-01-10	137.7500	142.830000	137.4885	140.9000	+1.579%	1,097,580	-2.541%
2025-01-08	137.6200	139.200000	137.0000	138.7100	+0.843%	870,842	-1.002%
2025-01-07	137.7300	139.430700	136.8400	137.5500	+0.512%	925,580	-0.167%
2025-01-06	138.3000	139.720000	136.1300	136.8500	-0.905%	1,090,270	+0.343%
2025-01-03	138.3200	139.520000	137.1700	138.1000	+0.174%	734,630	-0.565%
2025-01-02	137.0700	139.465000	136.7200	137.8600	+0.996%	846,409	-0.392%
2024-12-31	138.1000	138.855000	136.0100	136.5000	-0.409%	685,592	+0.601%
2024-12-30	138.0700	138.650000	136.9600	137.0600	-1.707%	744,084	+0.190%
2024-12-27	139.0900	139.820000	138.3400	139.4400	+0.295%	600,668	-1.520%
2024-12-26	135.9800	139.100000	135.9350	139.0300	+1.831%	887,537	-1.230%
2024-12-24	137.5100	138.115000	135.8350	136.5300	-0.336%	341,091	+0.579%
2024-12-23	135.3700	137.110000	132.8300	136.9900	+1.159%	1,302,417	+0.241%
2024-12-20	134.9800	137.010000	134.1200	135.4200	+0.341%	1,955,048	+1.403%
2024-12-19	135.5200	136.370000	133.2600	134.9600	-0.362%	950,546	+1.749%
2024-12-18	137.0000	140.000000	134.2552	135.4500	-0.907%	2,110,490	+1.381%
2024-12-17	132.5100	137.240000	132.1010	136.6900	+2.736%	1,571,869	+0.461%
2024-12-16	127.6700	134.810000	127.3450	133.0500	+5.012%	1,638,467	+3.209%
2024-12-13	126.7000	127.050000	125.6100	126.7000	-0.071%	773,333	+8.382%
2024-12-12	128.2200	128.630000	126.6300	126.7900	-1.115%	534,354	+8.305%
2024-12-11	129.0000	129.680000	127.2850	128.2200	-0.574%	707,563	+7.097%
2024-12-10	129.6700	130.480000	127.5800	128.9600	-0.124%	788,247	+6.483%
2024-12-09	128.3300	129.420000	128.0200	129.1200	+0.765%	654,976	+6.351%
2024-12-06	126.9600	128.930000	126.9600	128.1400	+1.361%	518,855	+7.164%
2024-12-05	126.8200	128.000000	125.7401	126.4200	-1.033%	524,476	+8.622%
2024-12-04	125.4700	127.900000	125.2100	127.7400	+1.834%	682,529	+7.500%
2024-12-03	125.4100	126.980000	125.2600	125.4400	-0.357%	745,079	+9.471%
2024-12-02	126.1600	128.000000	125.7650	125.8900	-0.679%	804,514	+9.079%
2024-11-29	126.1500	127.075000	125.5000	126.7500	+0.126%	360,260	+8.339%
2024-11-27	127.9100	128.270000	125.4300	126.5900	-1.032%	726,007	+8.476%
2024-11-26	127.1500	128.140000	124.2300	127.9100	+0.629%	720,622	+7.357%
2024-11-25	125.9400	127.805000	125.0150	127.1100	+1.162%	1,451,023	+8.032%
2024-11-22	125.1800	127.000000	124.3800	125.6500	+0.520%	1,196,304	+9.288%
2024-11-21	123.2700	126.130000	122.3700	125.0000	+1.387%	1,197,399	+9.856%
2024-11-20	119.3600	124.010000	118.9100	123.2900	+3.492%	1,429,922	+11.380%
2024-11-19	116.3400	119.790000	115.2700	119.1300	+1.284%	1,071,640	+15.269%
2024-11-18	117.4600	118.315000	116.3300	117.6200	+0.153%	1,028,991	+16.749%
2024-11-15	122.1000	122.690000	117.3600	117.4400	-4.423%	1,242,975	+16.928%
2024-11-14	125.5300	125.890000	122.5800	122.8750	-2.099%	873,143	+11.756%
2024-11-13	127.1900	127.840000	125.5100	125.5100	-1.181%	788,945	+9.410%
2024-11-12	126.9500	128.240000	126.3900	127.0100	-0.126%	877,161	+8.117%
2024-11-11	125.7650	129.670000	125.7500	127.1700	+1.137%	1,258,671	+7.981%
2024-11-08	124.9100	126.280000	123.7600	125.7400	+1.420%	543,942	+9.209%
2024-11-07	125.2900	126.650000	123.5000	123.9800	-1.053%	724,203	+10.760%
2024-11-06	124.1000	126.480000	122.4700	125.3000	+3.102%	1,206,080	+9.593%
2024-11-05	120.0100	122.000000	119.0800	121.5300	+0.830%	743,700	+12.993%
2024-11-04	121.2700	122.320000	119.7000	120.5300	-1.375%	1,016,275	+13.930%
2024-11-01	120.5200	123.000000	120.5200	122.2100	+1.613%	1,494,116	+12.364%
2024-10-31	122.5200	123.035000	119.4200	120.2700	-3.266%	1,346,933	+14.176%
2024-10-30	126.4600	131.255000	124.1500	124.3300	+7.006%	2,589,393	+10.448%
2024-10-29	115.7900	116.860000	115.0750	116.1900	-0.009%	1,127,627	+18.186%
2024-10-28	115.8100	117.945000	115.8100	116.2000	+0.103%	669,488	+18.176%
2024-10-25	115.6900	117.410000	113.8800	116.0800	+0.485%	1,000,214	+18.298%
2024-10-24	115.5500	117.570000	114.4490	115.5200	+0.382%	792,000	+18.871%
2024-10-23	116.3700	116.690000	114.5500	115.0800	-1.456%	570,036	+19.326%
2024-10-22	115.6800	117.200000	115.6800	116.7800	+0.180%	569,538	+17.589%
2024-10-21	117.3400	117.890000	116.1440	116.5700	-1.220%	542,418	+17.800%
2024-10-18	118.0600	119.110000	117.4100	118.0100	-0.380%	770,440	+16.363%
2024-10-17	118.7300	119.070000	118.0300	118.4600	+0.093%	725,103	+15.921%
2024-10-16	116.6400	120.110000	116.5900	118.3500	+0.861%	862,050	+16.029%
2024-10-15	116.5700	117.965000	116.2100	117.3400	+0.773%	950,010	+17.027%
2024-10-14	115.1300	116.685000	115.0300	116.4400	+0.823%	611,339	+17.932%
2024-10-11	112.4100	116.290000	112.1600	115.4900	+2.740%	774,407	+18.902%
2024-10-10	111.6900	112.570000	111.1400	112.4100	+0.708%	480,247	+22.160%
2024-10-09	111.7700	112.580000	111.2100	111.6200	-0.036%	364,665	+23.025%
2024-10-08	111.6800	112.205000	110.9900	111.6600	-0.446%	667,619	+22.980%
2024-10-07	114.0900	114.090000	111.8700	112.1600	-1.614%	557,341	+22.432%
2024-10-04	113.2200	114.180000	112.1800	114.0000	+1.895%	779,087	+20.456%
2024-10-03	113.6600	114.050000	110.9500	111.8800	-1.817%	1,260,294	+22.739%
2024-10-02	115.3100	115.310000	113.0000	113.9500	-0.175%	721,050	+20.509%
2024-10-01	114.9400	114.955000	112.8300	114.1500	-0.929%	714,783	+20.298%
2024-09-30	115.2400	115.900000	114.1200	115.2200	+0.139%	871,858	+19.181%
2024-09-27	116.0200	116.410000	114.9450	115.0600	-0.750%	930,953	+19.346%
2024-09-26	114.9300	117.110000	114.5700	115.9300	+1.205%	638,464	+18.451%
2024-09-25	117.0900	117.090000	114.0800	114.5500	-1.665%	1,118,235	+19.878%
2024-09-24	117.8900	117.890000	115.9300	116.4900	-1.070%	879,505	+17.881%
2024-09-23	118.3900	119.740000	117.0000	117.7500	-0.507%	930,932	+16.620%
2024-09-20	120.2800	120.280000	117.0000	118.3500	-1.752%	1,160,181	+16.029%
2024-09-19	121.3000	122.810000	119.6600	120.4600	+0.509%	785,983	+13.996%
2024-09-18	123.0000	123.490000	119.3700	119.8500	-2.011%	1,048,292	+14.577%
2024-09-17	122.5000	123.520000	121.0000	122.3100	+0.049%	753,326	+12.272%
2024-09-16	122.9100	123.570000	121.9400	122.2500	0.000%	716,553	+12.327%
2024-09-13	120.1900	123.390000	119.8200	122.2500	+0.800%	915,660	+12.327%
2024-09-12	121.0400	122.090000	119.4901	121.2800	-0.156%	524,076	+13.226%
2024-09-11	119.6700	122.250000	119.0550	121.4700	+1.990%	1,038,768	+13.048%
2024-09-10	120.1800	120.765000	118.0400	119.1000	-1.277%	1,079,184	+15.298%
2024-09-09	120.1400	122.300000	119.7500	120.6400	+0.391%	1,019,941	+13.826%
2024-09-06	122.2000	122.745000	119.8500	120.1700	-0.858%	862,268	+14.271%
2024-09-05	122.4900	123.639900	119.9200	121.2100	-1.085%	2,188,272	+13.291%
2024-09-04	124.5900	125.020000	120.9500	122.5400	-2.046%	1,145,440	+12.061%
2024-09-03	127.1900	128.810000	123.7800	125.1000	-1.543%	1,359,024	+9.768%
2024-08-30	128.0100	129.680000	123.8400	127.0600	-1.067%	1,172,270	+8.075%
2024-08-29	125.1900	129.500000	125.0100	128.4300	+3.773%	1,756,617	+6.922%
2024-08-28	125.9000	128.000000	119.7600	123.7600	-18.873%	4,827,271	+10.957%
2024-08-27	152.5000	152.680000	150.2000	152.5500	+0.184%	379,251	-9.984%
2024-08-26	153.1300	154.000000	151.7000	152.2700	-0.353%	485,550	-9.818%
2024-08-23	153.0000	154.865000	151.7100	152.8100	+0.157%	521,047	-10.137%
2024-08-22	151.6100	153.420000	151.1700	152.5700	+1.113%	640,055	-9.995%
2024-08-21	150.0000	151.980000	149.0400	150.8900	+0.869%	635,168	-8.993%
2024-08-20	147.3000	149.920000	145.5400	149.5900	+0.911%	650,771	-8.202%
2024-08-19	145.0100	148.830000	144.6100	148.2400	+2.227%	862,490	-7.366%
2024-08-16	146.9100	147.520000	144.6200	145.0100	-1.868%	699,641	-5.303%
2024-08-15	147.2600	148.650000	145.7500	147.7700	+0.736%	717,480	-7.072%
2024-08-14	150.4300	150.480000	146.4200	146.6900	-2.661%	618,586	-6.388%
2024-08-13	146.9800	151.410000	146.6800	150.7000	+2.315%	642,697	-8.879%
2024-08-12	147.0400	148.890000	146.0200	147.2900	-0.020%	557,438	-6.769%
2024-08-09	145.2200	148.600000	145.2200	147.3200	+0.402%	662,565	-6.788%
2024-08-08	144.8500	147.920000	143.6500	146.7300	+1.804%	847,556	-6.413%
2024-08-07	147.2600	147.670000	143.9200	144.1300	-1.030%	643,899	-4.725%
2024-08-06	147.7000	149.060000	145.4600	145.6300	-1.401%	798,971	-5.706%
2024-08-05	149.3100	151.565000	146.8070	147.7000	-3.552%	899,504	-7.028%
2024-08-02	152.1200	157.400000	151.3200	153.1400	-0.007%	796,672	-10.330%
2024-08-01	150.2300	157.979900	148.5200	153.1500	+8.180%	2,015,882	-10.336%