Dark

NBIX
Neurocrine Biosciences Inc
stock NASDAQ

At Close

Oct 22, 2025 3:59:48 PM EDT

141.46USD-0.862%(-1.23)593,177

142.46Bid 142.70Ask 0.24Spread

Pre-market

0.00USD-100.000%(-141.33)0

After-hours

Oct 22, 2025 4:00:30 PM EDT

141.47USD+0.007%(+0.01)8,741

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-22	143.6800	144.170000	141.4300	141.4600	-0.862%	593,177	0.000%
2025-10-21	141.6700	142.980000	141.3200	142.6900	+0.962%	511,679	-0.862%
2025-10-20	141.0800	142.588699	138.7850	141.3300	+0.885%	673,662	+0.092%
2025-10-17	137.5200	140.470000	137.0200	140.0900	+1.869%	977,237	+0.978%
2025-10-16	138.1300	140.730000	136.7000	137.5200	-0.152%	798,441	+2.865%
2025-10-15	137.1900	139.455000	137.0000	137.7300	+0.364%	650,884	+2.708%
2025-10-14	137.6500	138.600000	135.7800	137.2300	-0.087%	598,540	+3.082%
2025-10-13	136.8500	139.560000	135.6300	137.3500	+0.527%	671,139	+2.992%
2025-10-10	139.2900	139.345000	135.8000	136.6300	-1.329%	493,782	+3.535%
2025-10-09	139.9400	140.530000	138.3900	138.4700	-0.439%	607,973	+2.159%
2025-10-08	137.8700	139.740000	136.1001	139.0800	+1.518%	683,963	+1.711%
2025-10-07	139.8000	141.140000	135.9550	137.0000	-1.743%	854,524	+3.255%
2025-10-06	137.2100	140.650000	136.6000	139.4300	+1.751%	899,059	+1.456%
2025-10-03	137.3000	137.800000	135.7600	137.0300	+0.212%	1,216,178	+3.233%
2025-10-02	136.3200	137.629500	135.5900	136.7400	-0.190%	936,644	+3.452%
2025-10-01	140.1200	141.360000	136.6100	137.0000	-2.408%	1,395,727	+3.255%
2025-09-30	140.2800	141.690000	137.9700	140.3800	+0.078%	1,181,619	+0.769%
2025-09-29	141.5500	141.970000	139.1600	140.2700	-1.218%	903,088	+0.848%
2025-09-26	141.8600	142.080000	139.9000	142.0000	+0.788%	980,288	-0.380%
2025-09-25	145.2900	145.610000	140.5200	140.8900	-3.941%	1,069,611	+0.405%
2025-09-24	146.2500	147.999900	145.6100	146.6700	+0.184%	652,257	-3.552%
2025-09-23	146.0000	147.560000	145.6700	146.4000	-0.150%	664,788	-3.374%
2025-09-22	145.0000	147.730000	144.3700	146.6200	+0.957%	700,623	-3.519%
2025-09-19	146.3200	146.320000	143.5700	145.2300	-0.295%	1,711,619	-2.596%
2025-09-18	143.8600	146.030000	143.3400	145.6600	+2.053%	788,882	-2.883%
2025-09-17	141.6700	143.390000	141.1800	142.7300	+1.299%	611,736	-0.890%
2025-09-16	140.4400	141.020000	139.2500	140.9000	+0.328%	780,566	+0.397%
2025-09-15	141.7300	141.810000	139.3800	140.4400	-1.008%	633,764	+0.726%
2025-09-12	142.4400	144.040000	141.7300	141.8700	-1.205%	485,690	-0.289%
2025-09-11	141.5000	143.820000	141.5000	143.6000	+1.664%	674,646	-1.490%
2025-09-10	144.3500	145.160000	140.5600	141.2500	-2.025%	767,378	+0.149%
2025-09-09	143.5000	144.210000	141.7800	144.1700	+0.257%	569,756	-1.880%
2025-09-08	143.0200	144.530000	142.0875	143.8000	-0.208%	973,837	-1.627%
2025-09-05	140.7600	145.790000	136.5000	144.1000	+2.635%	1,227,867	-1.832%
2025-09-04	136.3200	140.500000	135.6550	140.4000	+3.152%	772,402	+0.755%
2025-09-03	141.6400	142.540000	135.6100	136.1100	-4.094%	1,500,052	+3.931%
2025-09-02	139.0800	142.910000	138.5674	141.9200	+1.662%	786,333	-0.324%
2025-08-29	139.0000	140.030000	138.0750	139.6000	+0.475%	503,700	+1.332%
2025-08-28	138.1000	139.075000	137.0000	138.9400	+0.586%	449,618	+1.814%
2025-08-27	136.9400	139.030000	136.9400	138.1300	+0.943%	740,926	+2.411%
2025-08-26	133.9400	137.140000	133.6150	136.8400	+2.127%	1,105,581	+3.376%
2025-08-25	134.9500	135.710000	133.6900	133.9900	-1.063%	530,293	+5.575%
2025-08-22	135.9700	137.025000	134.3100	135.4300	+0.111%	547,980	+4.452%
2025-08-21	133.2600	135.630000	132.4128	135.2800	+1.539%	553,371	+4.568%
2025-08-20	133.2800	133.705000	131.9100	133.2300	+0.316%	518,762	+6.177%
2025-08-19	133.2100	134.780000	132.7600	132.8100	-0.248%	674,793	+6.513%
2025-08-18	132.7700	133.535000	132.3700	133.1400	+0.181%	585,255	+6.249%
2025-08-15	131.5700	133.250000	131.2000	132.9000	+1.211%	558,515	+6.441%
2025-08-14	130.6600	132.110000	130.2550	131.3100	-0.236%	782,806	+7.730%
2025-08-13	129.9900	131.790000	129.8500	131.6200	+2.118%	1,056,660	+7.476%
2025-08-12	124.3900	129.040000	124.3600	128.8900	+3.960%	994,370	+9.753%
2025-08-11	124.5400	125.910000	123.6900	123.9800	-0.824%	923,003	+14.099%
2025-08-08	125.5000	126.440000	123.6700	125.0100	-0.470%	1,048,379	+13.159%
2025-08-07	129.3500	129.350000	124.7900	125.6000	-2.204%	1,225,622	+12.627%
2025-08-06	127.7900	128.530000	126.4500	128.4300	+0.031%	823,220	+10.146%
2025-08-05	127.8800	128.735000	126.6000	128.3900	+0.273%	879,999	+10.180%
2025-08-04	128.9100	128.910000	125.3700	128.0400	-0.675%	1,529,354	+10.481%
2025-08-01	126.4000	129.090000	124.5400	128.9100	+0.530%	1,395,007	+9.735%
2025-07-31	137.1000	137.440000	127.2500	128.2300	-6.237%	2,914,169	+10.317%
2025-07-30	135.5300	137.120000	133.6300	136.7600	+1.915%	1,443,906	+3.437%
2025-07-29	134.2700	135.380000	133.0850	134.1900	+0.359%	1,038,480	+5.418%
2025-07-28	132.4900	134.440000	132.0100	133.7100	+1.188%	757,826	+5.796%
2025-07-25	133.1200	133.120000	130.7500	132.1400	+0.380%	1,255,339	+7.053%
2025-07-24	133.4700	135.000000	131.4300	131.6400	-1.511%	885,761	+7.460%
2025-07-23	133.9000	134.320000	132.1025	133.6600	+0.685%	773,484	+5.836%
2025-07-22	132.5200	133.315000	132.2200	132.7500	+0.698%	575,505	+6.561%
2025-07-21	133.1600	133.800000	131.5100	131.8300	-0.144%	470,131	+7.305%
2025-07-18	134.9400	134.940000	131.1200	132.0200	-1.558%	757,716	+7.150%
2025-07-17	132.7100	135.700000	131.8800	134.1100	+0.472%	674,477	+5.481%
2025-07-16	131.2400	134.250000	131.0700	133.4800	+1.707%	905,536	+5.978%
2025-07-15	135.4900	136.250000	131.1300	131.2400	-2.879%	629,513	+7.787%
2025-07-14	132.3400	135.450000	131.7500	135.1300	+1.251%	613,126	+4.684%
2025-07-11	134.0000	135.002500	132.1000	133.4600	-1.082%	724,779	+5.994%
2025-07-10	134.6300	135.940000	132.7400	134.9200	+1.056%	1,051,177	+4.847%
2025-07-09	130.1100	133.690000	128.9350	133.5100	+3.705%	1,261,276	+5.955%
2025-07-08	127.7600	129.780000	127.7325	128.7400	+0.673%	753,937	+9.880%
2025-07-07	128.5900	129.070000	127.0312	127.8800	-0.953%	537,971	+10.619%
2025-07-03	129.9400	131.000000	128.4700	129.1100	-0.224%	387,387	+9.565%
2025-07-02	127.5500	130.420000	127.5200	129.4000	+1.094%	1,189,088	+9.320%
2025-07-01	126.2000	129.270000	126.1500	128.0000	+1.838%	924,723	+10.516%
2025-06-30	125.4200	127.360000	125.4200	125.6900	+0.215%	679,417	+12.547%
2025-06-27	126.7100	127.257500	125.0200	125.4200	-1.018%	1,262,138	+12.789%
2025-06-26	128.1700	128.660000	126.2000	126.7100	-0.837%	479,524	+11.641%
2025-06-25	127.7300	128.610000	126.6100	127.7800	-0.312%	576,123	+10.706%
2025-06-24	126.3900	128.500000	123.0401	128.1800	+1.892%	819,936	+10.360%
2025-06-23	126.4800	127.990000	125.0600	125.8000	-0.593%	1,057,643	+12.448%
2025-06-20	127.8800	128.380000	125.5300	126.5500	-0.597%	1,575,263	+11.782%
2025-06-18	125.0600	127.850000	124.8600	127.3100	+1.946%	957,258	+11.115%
2025-06-17	124.1100	125.390000	123.3800	124.8800	-0.096%	807,029	+13.277%
2025-06-16	125.0000	125.999000	123.1200	125.0000	+0.490%	677,426	+13.168%
2025-06-13	123.6700	125.540000	122.6550	124.3900	-0.496%	775,176	+13.723%
2025-06-12	124.5400	125.910000	123.6900	125.0100	+0.676%	596,496	+13.159%
2025-06-11	124.9200	125.510000	123.9700	124.1700	-0.481%	916,917	+13.924%
2025-06-10	125.5000	127.510000	124.3900	124.7700	-0.764%	703,246	+13.377%
2025-06-09	125.9600	126.885200	123.9700	125.7300	+0.271%	642,378	+12.511%
2025-06-06	125.4200	126.810000	124.0800	125.3900	+0.626%	860,794	+12.816%
2025-06-05	124.0300	125.240000	123.3300	124.6100	+0.072%	743,323	+13.522%
2025-06-04	125.4200	125.990000	124.2900	124.5200	-0.384%	833,464	+13.604%
2025-06-03	124.8600	126.330000	123.4100	125.0000	+0.353%	1,307,696	+13.168%
2025-06-02	123.2800	124.890000	121.8300	124.5600	+1.252%	1,313,057	+13.568%
2025-05-30	122.4600	123.925000	121.4224	123.0200	-0.518%	1,827,832	+14.989%
2025-05-29	123.2000	125.629900	122.2450	123.6600	+0.512%	832,054	+14.394%
2025-05-28	122.8800	124.300000	122.4700	123.0300	+0.318%	1,024,144	+14.980%
2025-05-27	120.8700	122.780000	119.6200	122.6400	+2.047%	1,283,685	+15.346%
2025-05-23	118.0500	120.300000	117.5900	120.1800	+0.890%	882,195	+17.707%
2025-05-22	119.6700	120.100000	118.3900	119.1200	-1.194%	875,941	+18.754%
2025-05-21	122.4200	122.420000	119.7900	120.5600	-1.952%	964,821	+17.336%
2025-05-20	122.6100	123.990000	121.8700	122.9600	+0.114%	1,194,162	+15.046%
2025-05-19	120.1900	123.070000	120.1900	122.8200	+1.487%	1,071,827	+15.177%
2025-05-16	120.5000	121.360000	119.1700	121.0200	+0.624%	970,641	+16.890%
2025-05-15	119.9100	120.400000	117.4000	120.2700	+1.254%	1,197,971	+17.619%
2025-05-14	117.8000	121.850000	116.0000	118.7800	+1.634%	1,722,394	+19.094%
2025-05-13	119.7100	119.750000	116.8200	116.8700	-2.956%	1,197,184	+21.040%
2025-05-12	116.2100	120.870000	116.0100	120.4300	+4.079%	1,699,373	+17.462%
2025-05-09	118.0400	119.670000	115.6600	115.7100	-1.540%	1,319,681	+22.254%
2025-05-08	119.9200	121.460000	116.8900	117.5200	-3.363%	2,428,423	+20.371%
2025-05-07	119.2400	122.570000	116.5700	121.6100	+2.262%	2,952,738	+16.323%
2025-05-06	123.0000	130.460000	116.5600	118.9200	+8.355%	5,029,563	+18.954%
2025-05-05	109.1000	111.260000	108.3500	109.7500	+0.064%	1,821,836	+28.893%
2025-05-02	108.1600	110.290000	107.9600	109.6800	+2.899%	1,700,281	+28.975%
2025-05-01	107.7100	109.550000	105.4500	106.5900	-1.021%	1,006,824	+32.714%
2025-04-30	107.7900	107.975000	105.8901	107.6900	+0.420%	1,267,692	+31.359%
2025-04-29	106.2600	108.590000	105.1600	107.2400	+0.733%	914,130	+31.910%
2025-04-28	106.9700	108.330000	104.7300	106.4600	-0.253%	1,031,962	+32.876%
2025-04-25	105.4600	107.540000	104.4200	106.7300	+0.917%	1,328,677	+32.540%
2025-04-24	103.1750	105.860000	101.1500	105.7600	+2.461%	1,301,999	+33.756%
2025-04-23	103.6100	106.200000	102.4300	103.2200	+1.455%	1,935,268	+37.047%
2025-04-22	101.4800	102.680000	100.8300	101.7400	+1.053%	1,588,237	+39.041%
2025-04-21	100.6300	102.000000	98.9470	100.6800	-0.690%	1,680,056	+40.505%
2025-04-17	99.3500	102.050000	99.3500	101.3800	+1.279%	1,926,795	+39.534%
2025-04-16	97.3000	100.655000	97.3000	100.1000	+4.097%	3,170,132	+41.319%
2025-04-15	96.8800	98.520000	94.3000	96.1600	+1.338%	1,767,647	+47.109%
2025-04-14	94.3900	95.560000	92.3100	94.8900	+4.424%	1,667,154	+49.078%
2025-04-11	90.4500	91.275000	88.3500	90.8700	+0.165%	1,620,786	+55.673%
2025-04-10	93.1700	94.250000	87.7000	90.7200	-4.786%	1,778,060	+55.930%
2025-04-09	85.9600	95.560000	84.2300	95.2800	+8.842%	2,731,231	+48.468%
2025-04-08	94.5400	96.004800	86.5700	87.5400	-6.123%	2,051,083	+61.595%
2025-04-07	92.9000	96.435000	90.3300	93.2500	-2.509%	2,554,205	+51.700%
2025-04-04	99.4000	100.520000	93.5900	95.6500	-7.028%	2,452,054	+47.893%
2025-04-03	105.3200	107.530000	102.5500	102.8800	-5.013%	1,756,745	+37.500%
2025-04-02	105.9400	108.430000	105.7750	108.3100	+1.224%	1,415,855	+30.607%
2025-04-01	110.5900	110.890000	106.4900	107.0000	-3.255%	1,738,692	+32.206%
2025-03-31	111.5450	112.600000	109.0000	110.6000	-2.262%	1,358,365	+27.902%
2025-03-28	113.3600	114.425000	112.1500	113.1600	-0.737%	800,768	+25.009%
2025-03-27	114.4700	115.800000	113.5500	114.0000	-0.393%	621,381	+24.088%
2025-03-26	116.2300	116.230000	113.0500	114.4500	-1.489%	966,784	+23.600%
2025-03-25	115.3300	116.230000	114.4500	116.1800	+0.502%	1,264,208	+21.759%
2025-03-24	112.6500	115.760000	112.5924	115.6000	+3.288%	1,153,719	+22.370%
2025-03-21	109.3900	112.530000	109.3400	111.9200	+1.681%	2,233,278	+26.394%
2025-03-20	109.8600	111.250000	109.8300	110.0700	-0.218%	866,036	+28.518%
2025-03-19	109.7000	110.685000	109.4650	110.3100	+0.556%	885,470	+28.239%
2025-03-18	111.1200	111.120000	109.4250	109.7000	-1.614%	1,055,846	+28.952%
2025-03-17	110.2900	112.740000	109.6800	111.5000	+0.677%	831,790	+26.870%
2025-03-14	109.0000	111.265000	108.0300	110.7500	+1.615%	1,001,223	+27.729%
2025-03-13	108.8400	110.210000	108.1800	108.9900	-0.073%	904,338	+29.792%
2025-03-12	108.4500	109.555000	106.8300	109.0700	+1.725%	1,331,036	+29.697%
2025-03-11	109.1200	110.070000	105.1750	107.2200	-3.292%	1,940,481	+31.934%
2025-03-10	112.3650	113.870000	110.7800	110.8700	-1.920%	1,246,260	+27.591%
2025-03-07	112.2600	115.000000	112.0000	113.0400	+0.337%	1,638,371	+25.142%
2025-03-06	113.1800	115.310000	112.6050	112.6600	-1.045%	1,094,547	+25.564%
2025-03-05	112.6200	114.960000	112.1300	113.8500	+0.654%	1,049,919	+24.251%
2025-03-04	113.7100	114.390000	110.2500	113.1100	-1.197%	1,763,103	+25.064%
2025-03-03	118.6500	119.000000	114.2900	114.4800	-3.571%	1,372,059	+23.567%
2025-02-28	117.2700	118.930000	116.8300	118.7200	+1.030%	1,291,491	+19.154%
2025-02-27	117.4000	117.850000	115.8250	117.5100	-0.068%	943,400	+20.381%
2025-02-26	116.4500	118.705000	116.0000	117.5900	+1.458%	845,428	+20.299%
2025-02-25	118.6000	120.000000	115.2000	115.9000	-2.695%	1,540,256	+22.053%
2025-02-24	120.5300	120.800000	118.6600	119.1100	-1.309%	1,291,944	+18.764%
2025-02-21	121.0500	122.370000	118.5700	120.6900	+3.945%	1,919,328	+17.209%
2025-02-20	115.0500	117.680000	114.0000	116.1100	+1.619%	1,169,033	+21.833%
2025-02-19	113.5600	114.930000	113.0000	114.2600	+0.254%	910,041	+23.805%
2025-02-18	115.0200	115.820000	113.0200	113.9700	-0.913%	949,501	+24.120%
2025-02-14	116.8700	116.970000	113.7900	115.0200	-1.583%	1,374,567	+22.987%
2025-02-13	117.3000	118.610000	115.6400	116.8700	-0.265%	1,124,037	+21.040%
2025-02-12	115.8900	118.010000	113.8500	117.1800	+0.282%	1,886,917	+20.720%
2025-02-11	115.9850	116.940000	114.5200	116.8500	-1.646%	2,654,944	+21.061%
2025-02-10	123.5100	125.930000	116.0100	118.8050	-3.111%	2,726,132	+19.069%
2025-02-07	126.0100	132.000000	119.7600	122.6200	-18.530%	6,520,079	+15.365%
2025-02-06	151.6700	153.100000	150.0000	150.5100	-0.456%	1,280,522	-6.013%
2025-02-05	151.6800	153.090000	150.7300	151.2000	-0.800%	1,407,944	-6.442%
2025-02-04	150.1800	153.880000	150.1800	152.4200	+1.546%	768,629	-7.191%
2025-02-03	149.2900	151.630700	148.0200	150.1000	-1.133%	859,558	-5.756%
2025-01-31	153.3900	154.350000	151.6600	151.8200	-0.959%	751,299	-6.824%
2025-01-30	152.0000	154.610000	151.1400	153.2900	+1.732%	834,647	-7.717%
2025-01-29	150.3600	153.340000	149.0800	150.6800	-0.020%	781,086	-6.119%
2025-01-28	149.0000	152.620000	148.2600	150.7100	+1.701%	1,092,493	-6.138%
2025-01-27	147.2000	151.530000	147.2000	148.1900	-0.363%	1,384,839	-4.541%
2025-01-24	146.4000	149.180000	145.9697	148.7300	+0.779%	935,106	-4.888%
2025-01-23	146.7600	148.717800	146.0000	147.5800	+0.559%	700,048	-4.147%
2025-01-22	146.1000	147.180000	145.3100	146.7600	+0.603%	684,968	-3.611%
2025-01-21	144.5700	146.270000	143.4800	145.8800	+1.829%	1,164,689	-3.030%
2025-01-17	142.8500	144.820000	141.5700	143.2600	+0.944%	907,208	-1.256%
2025-01-16	142.7500	143.500000	140.7300	141.9200	-0.449%	752,555	-0.324%
2025-01-15	140.4800	142.640000	138.6550	142.5600	+2.186%	802,157	-0.772%
2025-01-14	142.4600	144.240000	139.3900	139.5100	-2.461%	978,748	+1.398%
2025-01-13	141.0000	144.000000	138.4600	143.0300	+1.512%	1,196,849	-1.098%
2025-01-10	137.7500	142.830000	137.4885	140.9000	+1.579%	1,097,580	+0.397%
2025-01-08	137.6200	139.200000	137.0000	138.7100	+0.843%	870,842	+1.983%
2025-01-07	137.7300	139.430700	136.8400	137.5500	+0.512%	925,580	+2.843%
2025-01-06	138.3000	139.720000	136.1300	136.8500	-0.905%	1,090,270	+3.369%
2025-01-03	138.3200	139.520000	137.1700	138.1000	+0.174%	734,630	+2.433%
2025-01-02	137.0700	139.465000	136.7200	137.8600	+0.996%	846,409	+2.611%
2024-12-31	138.1000	138.855000	136.0100	136.5000	-0.409%	685,592	+3.634%
2024-12-30	138.0700	138.650000	136.9600	137.0600	-1.707%	744,084	+3.210%
2024-12-27	139.0900	139.820000	138.3400	139.4400	+0.295%	600,668	+1.449%
2024-12-26	135.9800	139.100000	135.9350	139.0300	+1.831%	887,537	+1.748%
2024-12-24	137.5100	138.115000	135.8350	136.5300	-0.336%	341,091	+3.611%
2024-12-23	135.3700	137.110000	132.8300	136.9900	+1.159%	1,302,417	+3.263%
2024-12-20	134.9800	137.010000	134.1200	135.4200	+0.341%	1,955,048	+4.460%
2024-12-19	135.5200	136.370000	133.2600	134.9600	-0.362%	950,546	+4.816%
2024-12-18	137.0000	140.000000	134.2552	135.4500	-0.907%	2,110,490	+4.437%
2024-12-17	132.5100	137.240000	132.1010	136.6900	+2.736%	1,571,869	+3.490%
2024-12-16	127.6700	134.810000	127.3450	133.0500	+5.012%	1,638,467	+6.321%
2024-12-13	126.7000	127.050000	125.6100	126.7000	-0.071%	773,333	+11.650%
2024-12-12	128.2200	128.630000	126.6300	126.7900	-1.115%	534,354	+11.570%
2024-12-11	129.0000	129.680000	127.2850	128.2200	-0.574%	707,563	+10.326%
2024-12-10	129.6700	130.480000	127.5800	128.9600	-0.124%	788,247	+9.693%
2024-12-09	128.3300	129.420000	128.0200	129.1200	+0.765%	654,976	+9.557%
2024-12-06	126.9600	128.930000	126.9600	128.1400	+1.361%	518,855	+10.395%
2024-12-05	126.8200	128.000000	125.7401	126.4200	-1.033%	524,476	+11.897%
2024-12-04	125.4700	127.900000	125.2100	127.7400	+1.834%	682,529	+10.741%
2024-12-03	125.4100	126.980000	125.2600	125.4400	-0.357%	745,079	+12.771%
2024-12-02	126.1600	128.000000	125.7650	125.8900	-0.679%	804,514	+12.368%
2024-11-29	126.1500	127.075000	125.5000	126.7500	+0.126%	360,260	+11.606%
2024-11-27	127.9100	128.270000	125.4300	126.5900	-1.032%	726,007	+11.747%
2024-11-26	127.1500	128.140000	124.2300	127.9100	+0.629%	720,622	+10.593%
2024-11-25	125.9400	127.805000	125.0150	127.1100	+1.162%	1,451,023	+11.289%
2024-11-22	125.1800	127.000000	124.3800	125.6500	+0.520%	1,196,304	+12.583%
2024-11-21	123.2700	126.130000	122.3700	125.0000	+1.387%	1,197,399	+13.168%
2024-11-20	119.3600	124.010000	118.9100	123.2900	+3.492%	1,429,922	+14.738%
2024-11-19	116.3400	119.790000	115.2700	119.1300	+1.284%	1,071,640	+18.744%
2024-11-18	117.4600	118.315000	116.3300	117.6200	+0.153%	1,028,991	+20.269%
2024-11-15	122.1000	122.690000	117.3600	117.4400	-4.423%	1,242,975	+20.453%
2024-11-14	125.5300	125.890000	122.5800	122.8750	-2.099%	873,143	+15.125%
2024-11-13	127.1900	127.840000	125.5100	125.5100	-1.181%	788,945	+12.708%
2024-11-12	126.9500	128.240000	126.3900	127.0100	-0.126%	877,161	+11.377%
2024-11-11	125.7650	129.670000	125.7500	127.1700	+1.137%	1,258,671	+11.237%
2024-11-08	124.9100	126.280000	123.7600	125.7400	+1.420%	543,942	+12.502%
2024-11-07	125.2900	126.650000	123.5000	123.9800	-1.053%	724,203	+14.099%
2024-11-06	124.1000	126.480000	122.4700	125.3000	+3.102%	1,206,080	+12.897%
2024-11-05	120.0100	122.000000	119.0800	121.5300	+0.830%	743,700	+16.399%
2024-11-04	121.2700	122.320000	119.7000	120.5300	-1.375%	1,016,275	+17.365%
2024-11-01	120.5200	123.000000	120.5200	122.2100	+1.613%	1,494,116	+15.752%
2024-10-31	122.5200	123.035000	119.4200	120.2700	-3.266%	1,346,933	+17.619%
2024-10-30	126.4600	131.255000	124.1500	124.3300	+7.006%	2,589,393	+13.778%
2024-10-29	115.7900	116.860000	115.0750	116.1900	-0.009%	1,127,627	+21.749%
2024-10-28	115.8100	117.945000	115.8100	116.2000	+0.103%	669,488	+21.738%
2024-10-25	115.6900	117.410000	113.8800	116.0800	+0.485%	1,000,214	+21.864%
2024-10-24	115.5500	117.570000	114.4490	115.5200	+0.382%	792,000	+22.455%
2024-10-23	116.3700	116.690000	114.5500	115.0800	-1.456%	570,036	+22.923%
2024-10-22	115.6800	117.200000	115.6800	116.7800	+0.180%	569,538	+21.134%
2024-10-21	117.3400	117.890000	116.1440	116.5700	-1.220%	542,418	+21.352%
2024-10-18	118.0600	119.110000	117.4100	118.0100	-0.380%	770,440	+19.871%
2024-10-17	118.7300	119.070000	118.0300	118.4600	+0.093%	725,103	+19.416%
2024-10-16	116.6400	120.110000	116.5900	118.3500	+0.861%	862,050	+19.527%
2024-10-15	116.5700	117.965000	116.2100	117.3400	+0.773%	950,010	+20.556%
2024-10-14	115.1300	116.685000	115.0300	116.4400	+0.823%	611,339	+21.487%
2024-10-11	112.4100	116.290000	112.1600	115.4900	+2.740%	774,407	+22.487%
2024-10-10	111.6900	112.570000	111.1400	112.4100	+0.708%	480,247	+25.843%
2024-10-09	111.7700	112.580000	111.2100	111.6200	-0.036%	364,665	+26.734%
2024-10-08	111.6800	112.205000	110.9900	111.6600	-0.446%	667,619	+26.688%
2024-10-07	114.0900	114.090000	111.8700	112.1600	-1.614%	557,341	+26.123%
2024-10-04	113.2200	114.180000	112.1800	114.0000	+1.895%	779,087	+24.088%
2024-10-03	113.6600	114.050000	110.9500	111.8800	-1.817%	1,260,294	+26.439%
2024-10-02	115.3100	115.310000	113.0000	113.9500	-0.175%	721,050	+24.142%
2024-10-01	114.9400	114.955000	112.8300	114.1500	-0.929%	714,783	+23.925%
2024-09-30	115.2400	115.900000	114.1200	115.2200	+0.139%	871,858	+22.774%
2024-09-27	116.0200	116.410000	114.9450	115.0600	-0.750%	930,953	+22.945%
2024-09-26	114.9300	117.110000	114.5700	115.9300	+1.205%	638,464	+22.022%
2024-09-25	117.0900	117.090000	114.0800	114.5500	-1.665%	1,118,235	+23.492%
2024-09-24	117.8900	117.890000	115.9300	116.4900	-1.070%	879,505	+21.435%
2024-09-23	118.3900	119.740000	117.0000	117.7500	-0.507%	930,932	+20.136%
2024-09-20	120.2800	120.280000	117.0000	118.3500	-1.752%	1,160,181	+19.527%
2024-09-19	121.3000	122.810000	119.6600	120.4600	+0.509%	785,983	+17.433%
2024-09-18	123.0000	123.490000	119.3700	119.8500	-2.011%	1,048,292	+18.031%
2024-09-17	122.5000	123.520000	121.0000	122.3100	+0.049%	753,326	+15.657%
2024-09-16	122.9100	123.570000	121.9400	122.2500	0.000%	716,553	+15.714%
2024-09-13	120.1900	123.390000	119.8200	122.2500	+0.800%	915,660	+15.714%
2024-09-12	121.0400	122.090000	119.4901	121.2800	-0.156%	524,076	+16.639%
2024-09-11	119.6700	122.250000	119.0550	121.4700	+1.990%	1,038,768	+16.457%
2024-09-10	120.1800	120.765000	118.0400	119.1000	-1.277%	1,079,184	+18.774%
2024-09-09	120.1400	122.300000	119.7500	120.6400	+0.391%	1,019,941	+17.258%
2024-09-06	122.2000	122.745000	119.8500	120.1700	-0.858%	862,268	+17.717%
2024-09-05	122.4900	123.639900	119.9200	121.2100	-1.085%	2,188,272	+16.707%
2024-09-04	124.5900	125.020000	120.9500	122.5400	-2.046%	1,145,440	+15.440%
2024-09-03	127.1900	128.810000	123.7800	125.1000	-1.543%	1,359,024	+13.078%
2024-08-30	128.0100	129.680000	123.8400	127.0600	-1.067%	1,172,270	+11.333%
2024-08-29	125.1900	129.500000	125.0100	128.4300	+3.773%	1,756,617	+10.146%
2024-08-28	125.9000	128.000000	119.7600	123.7600	-18.873%	4,827,271	+14.302%
2024-08-27	152.5000	152.680000	150.2000	152.5500	+0.184%	379,251	-7.270%
2024-08-26	153.1300	154.000000	151.7000	152.2700	-0.353%	485,550	-7.099%
2024-08-23	153.0000	154.865000	151.7100	152.8100	+0.157%	521,047	-7.428%
2024-08-22	151.6100	153.420000	151.1700	152.5700	+1.113%	640,055	-7.282%
2024-08-21	150.0000	151.980000	149.0400	150.8900	+0.869%	635,168	-6.250%
2024-08-20	147.3000	149.920000	145.5400	149.5900	+0.911%	650,771	-5.435%
2024-08-19	145.0100	148.830000	144.6100	148.2400	+2.227%	862,490	-4.574%
2024-08-16	146.9100	147.520000	144.6200	145.0100	-1.868%	699,641	-2.448%
2024-08-15	147.2600	148.650000	145.7500	147.7700	+0.736%	717,480	-4.270%
2024-08-14	150.4300	150.480000	146.4200	146.6900	-2.661%	618,586	-3.565%
2024-08-13	146.9800	151.410000	146.6800	150.7000	+2.315%	642,697	-6.131%
2024-08-12	147.0400	148.890000	146.0200	147.2900	-0.020%	557,438	-3.958%
2024-08-09	145.2200	148.600000	145.2200	147.3200	+0.402%	662,565	-3.978%
2024-08-08	144.8500	147.920000	143.6500	146.7300	+1.804%	847,556	-3.592%
2024-08-07	147.2600	147.670000	143.9200	144.1300	-1.030%	643,899	-1.852%
2024-08-06	147.7000	149.060000	145.4600	145.6300	-1.401%	798,971	-2.863%
2024-08-05	149.3100	151.565000	146.8070	147.7000	-3.552%	899,504	-4.225%
2024-08-02	152.1200	157.400000	151.3200	153.1400	-0.007%	796,672	-7.627%
2024-08-01	150.2300	157.979900	148.5200	153.1500	+8.180%	2,015,882	-7.633%
2024-07-31	142.4500	144.270000	138.1200	141.5700	+0.276%	1,456,060	-0.078%
2024-07-30	145.2000	145.420000	139.9600	141.1800	-2.802%	1,414,736	+0.198%
2024-07-29	146.7000	147.600000	144.2500	145.2500	-1.056%	823,563	-2.609%
2024-07-26	145.8900	148.020000	144.3500	146.8000	+0.479%	741,180	-3.638%
2024-07-25	146.6000	148.565000	145.3800	146.1000	+0.151%	613,232	-3.176%
2024-07-24	144.8700	146.840000	143.9700	145.8800	+0.303%	619,821	-3.030%
2024-07-23	145.2800	146.450000	144.2700	145.4400	+0.110%	431,079	-2.737%
2024-07-22	146.2300	148.880000	144.7050	145.2800	-0.281%	526,170	-2.629%
2024-07-19	144.4700	146.300000	143.0900	145.6900	+1.075%	593,169	-2.903%
2024-07-18	144.9800	148.240000	144.0900	144.1400	-0.353%	578,924	-1.859%
2024-07-17	146.3000	148.180000	143.4100	144.6500	-1.899%	652,497	-2.205%
2024-07-16	148.5000	150.390000	147.2600	147.4500	-0.007%	711,918	-4.062%
2024-07-15	148.0100	149.480000	145.8700	147.4600	+0.024%	410,747	-4.069%
2024-07-12	147.9300	149.005500	146.9850	147.4250	+0.631%	686,402	-4.046%
2024-07-11	147.1200	148.748400	145.9500	146.5000	-0.421%	796,796	-3.440%
2024-07-10	143.8300	147.580000	143.0800	147.1200	+2.666%	799,593	-3.847%
2024-07-09	142.1200	143.480000	138.9600	143.3000	+0.745%	603,878	-1.284%
2024-07-08	139.6200	142.370000	139.4500	142.2400	+2.272%	563,663	-0.548%
2024-07-05	138.2500	139.720300	135.8500	139.0800	+0.615%	442,374	+1.711%
2024-07-03	138.1200	139.030000	137.3560	138.2300	+0.538%	391,668	+2.337%
2024-07-02	138.8000	139.080000	136.9156	137.4900	-1.870%	707,293	+2.887%
2024-07-01	138.1100	141.665000	137.6300	140.1100	+1.772%	792,837	+0.964%
2024-06-28	135.0200	139.340000	134.9550	137.6700	+2.502%	1,514,373	+2.753%
2024-06-27	136.1700	136.550000	134.0300	134.3100	-1.119%	885,355	+5.324%
2024-06-26	134.8400	136.560000	132.6200	135.8300	+0.555%	605,287	+4.145%
2024-06-25	133.6200	136.000000	133.6200	135.0800	+1.093%	911,523	+4.723%
2024-06-24	134.8800	135.520000	133.4100	133.6200	-0.706%	739,468	+5.867%
2024-06-21	135.0200	135.640000	133.3600	134.5700	+0.373%	2,084,172	+5.120%
2024-06-20	130.2100	135.190000	129.3300	134.0700	+2.453%	972,421	+5.512%
2024-06-18	135.8200	136.500000	130.6300	130.8600	-3.274%	1,003,153	+8.100%
2024-06-17	135.2200	136.865000	134.4500	135.2900	-0.118%	543,609	+4.561%
2024-06-14	135.5400	136.050000	134.0600	135.4500	-0.594%	423,335	+4.437%
2024-06-13	134.1800	137.640000	134.1800	136.2600	+1.218%	563,419	+3.816%
2024-06-12	135.1900	137.100000	133.3300	134.6200	+1.104%	643,511	+5.081%
2024-06-11	134.2800	134.280000	131.6400	133.1500	-1.151%	548,268	+6.241%
2024-06-10	134.3700	135.319900	132.5300	134.7000	-0.200%	473,616	+5.019%
2024-06-07	133.4900	136.250000	132.2800	134.9700	+1.428%	489,042	+4.808%
2024-06-06	133.6900	133.855000	130.9800	133.0700	-0.464%	890,870	+6.305%
2024-06-05	133.7100	137.090000	133.2700	133.6900	+0.157%	770,464	+5.812%
2024-06-04	139.0000	139.490000	132.8350	133.4800	-4.603%	1,271,865	+5.978%
2024-06-03	135.5700	141.490000	135.0100	139.9200	+3.331%	842,449	+1.101%
2024-05-31	136.5500	137.270000	133.5700	135.4100	-0.915%	1,442,192	+4.468%
2024-05-30	134.5000	137.060000	133.3101	136.6600	+1.515%	757,880	+3.512%
2024-05-29	136.3700	136.370000	131.9000	134.6200	-4.171%	1,439,853	+5.081%
2024-05-28	140.7500	141.725000	139.0700	140.4800	+0.775%	568,228	+0.698%
2024-05-24	140.5100	142.180000	139.3400	139.4000	-0.790%	419,628	+1.478%
2024-05-23	139.1900	141.790000	138.5200	140.5100	+0.775%	590,855	+0.676%
2024-05-22	139.0000	145.780000	137.7600	139.4300	-0.797%	1,169,721	+1.456%
2024-05-21	141.4400	142.709900	139.5050	140.5500	-0.777%	513,996	+0.647%
2024-05-20	142.3000	143.050000	139.7700	141.6500	-0.450%	499,926	-0.134%
2024-05-17	141.9700	142.860000	140.5100	142.2900	+0.268%	638,113	-0.583%
2024-05-16	141.1700	142.300000	140.1700	141.9100	-0.063%	665,526	-0.317%
2024-05-15	138.9000	142.190000	138.9000	142.0000	+2.542%	671,788	-0.380%
2024-05-14	137.1200	138.730000	134.7900	138.4800	+1.711%	630,818	+2.152%
2024-05-13	138.0000	138.685000	135.2300	136.1500	-0.402%	710,378	+3.900%
2024-05-10	140.0000	140.999900	136.1000	136.7000	-2.119%	670,973	+3.482%
2024-05-09	139.3600	140.710000	138.9500	139.6600	+0.460%	471,396	+1.289%
2024-05-08	143.5000	143.540000	138.1500	139.0200	-2.912%	649,807	+1.755%
2024-05-07	142.0300	143.860000	140.9000	143.1900	+1.044%	660,148	-1.208%
2024-05-06	140.5500	143.570000	140.5500	141.7100	+0.711%	493,635	-0.176%
2024-05-03	140.9000	141.880000	139.2300	140.7100	+0.629%	609,140	+0.533%
2024-05-02	143.7900	144.090000	139.6300	139.8300	-2.237%	880,557	+1.166%