Dark

NBIX
Neurocrine Biosciences Inc
stock NASDAQ

At Close

Sep 25, 2026 3:59:59 PM EDT

138.20USD-0.536%(-0.74)1,145,466

130.16Bid 152.90Ask 22.74Spread

Pre-market

Sep 25, 2026 8:01:30 AM EDT

139.00USD+0.043%(+0.06)2,404

After-hours

Sep 25, 2026 4:30:30 PM EDT

138.40USD+0.148%(+0.20)2,070

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	138.2400	138.810000	137.0300	138.2000	-0.533%	1,145,466	0.000%
2026-09-24	138.5400	140.630000	137.0000	138.9400	-0.394%	1,169,299	-0.533%
2026-09-23	141.9700	142.245000	139.3167	139.4900	-1.940%	1,747,918	-0.925%
2026-09-22	144.1700	144.260000	141.7800	142.2500	-1.188%	1,213,788	-2.847%
2026-09-21	146.1500	146.260000	143.4500	143.9600	-1.552%	1,385,321	-4.001%
2026-09-18	152.6300	152.630000	146.0600	146.2300	-3.688%	2,816,258	-5.491%
2026-09-17	151.1400	152.065000	149.7100	151.8300	+1.559%	1,178,348	-8.977%
2026-09-16	150.3400	151.310000	149.0000	149.5000	-0.347%	1,015,822	-7.559%
2026-09-15	156.7000	156.700000	149.1500	150.0200	-4.580%	1,332,180	-7.879%
2026-09-14	158.0000	159.190000	156.5700	157.2200	+0.640%	785,561	-12.098%
2026-09-11	157.1950	159.670000	156.1200	156.2200	-0.224%	890,877	-11.535%
2026-09-10	154.3800	159.940000	152.0400	156.5700	+0.922%	895,198	-11.733%
2026-09-09	154.6100	155.550000	152.3800	155.1400	+0.006%	1,050,720	-10.919%
2026-09-08	153.9900	156.820000	151.7700	155.1300	-0.328%	820,811	-10.913%
2026-09-04	158.2400	159.799900	154.8300	155.6400	-1.711%	933,570	-11.205%
2026-09-03	159.9300	159.930000	156.7600	158.3500	+0.355%	758,263	-12.725%
2026-09-02	157.3900	160.425000	155.0900	157.7900	+0.657%	1,037,888	-12.415%
2026-09-01	154.3100	157.030000	153.7001	156.7600	+1.772%	878,439	-11.840%
2026-08-31	153.1100	155.000000	151.7700	154.0300	-0.019%	1,741,100	-10.277%
2026-08-28	155.9200	156.570000	153.0800	154.0600	-1.193%	812,988	-10.295%
2026-08-27	155.2800	156.750000	154.6100	155.9200	-0.428%	730,293	-11.365%
2026-08-26	153.2100	159.400000	152.0200	156.5900	+2.099%	1,119,204	-11.744%
2026-08-25	153.8400	156.129900	152.0050	153.3700	+0.216%	1,041,866	-9.891%
2026-08-24	152.5700	154.560000	151.7700	153.0400	+0.308%	1,207,968	-9.697%
2026-08-21	153.1300	155.265000	152.5100	152.5700	-0.235%	1,227,625	-9.419%
2026-08-20	154.9900	155.810000	152.5000	152.9300	-1.678%	870,659	-9.632%
2026-08-19	156.5550	156.555000	154.3400	155.5400	+0.849%	1,162,825	-11.148%
2026-08-18	155.9200	156.240000	153.4625	154.2300	-0.168%	1,037,564	-10.394%
2026-08-17	151.6200	154.810000	150.6900	154.4900	+1.159%	1,168,988	-10.544%
2026-08-14	149.7200	153.420000	148.7750	152.7200	+1.260%	1,305,199	-9.508%
2026-08-13	154.4300	155.810000	150.2000	150.8200	-3.623%	2,055,842	-8.368%
2026-08-12	159.7400	159.980000	154.8575	156.4900	-3.365%	2,094,377	-11.688%
2026-08-11	165.4600	165.460000	161.7800	161.9400	-1.807%	808,120	-14.660%
2026-08-10	161.5200	165.150000	161.5200	164.9200	+0.924%	935,227	-16.202%
2026-08-07	161.5300	164.759900	159.6800	163.4100	+2.246%	971,006	-15.427%
2026-08-06	161.2800	162.510000	158.4750	159.8200	-1.040%	1,366,423	-13.528%
2026-08-05	168.5500	168.550000	161.3000	161.5000	-2.746%	1,292,450	-14.427%
2026-08-04	166.8900	169.015000	165.7050	166.0600	-0.102%	1,197,253	-16.777%
2026-08-03	166.2500	170.878800	164.0100	166.2300	-0.342%	1,515,977	-16.862%
2026-07-31	184.3400	185.550000	164.5600	166.8000	-10.081%	4,584,500	-17.146%
2026-07-30	179.0000	186.120000	176.6000	185.5000	+2.605%	2,171,769	-25.499%
2026-07-29	182.0000	183.500000	180.0000	180.7900	-1.116%	1,072,183	-23.558%
2026-07-28	178.8400	182.910000	176.2500	182.8300	+3.639%	1,333,545	-24.411%
2026-07-27	176.4600	179.150000	176.0000	176.4100	+0.364%	1,047,909	-21.660%
2026-07-24	174.2500	177.300000	173.4300	175.7700	+0.930%	1,129,510	-21.375%
2026-07-23	170.6701	174.990000	170.0045	174.1500	+0.845%	1,103,194	-20.643%
2026-07-22	178.8700	181.000000	171.8100	172.6900	-3.552%	1,192,294	-19.972%
2026-07-21	174.7700	179.050000	174.1000	179.0500	+3.497%	1,305,467	-22.815%
2026-07-20	172.3700	174.590000	171.7000	173.0000	+1.241%	977,545	-20.116%
2026-07-17	169.7700	172.570000	169.2600	170.8800	-0.391%	929,824	-19.125%
2026-07-16	170.7800	172.615000	169.0100	171.5500	-0.291%	900,946	-19.440%
2026-07-15	172.0400	173.115000	169.4400	172.0500	+0.006%	878,504	-19.675%
2026-07-14	177.3300	177.330000	169.0400	172.0400	-1.183%	1,032,712	-19.670%
2026-07-13	174.5000	175.880000	172.0281	174.1000	-1.700%	1,573,202	-20.620%
2026-07-10	181.0000	181.180000	174.2100	177.1100	-1.905%	1,047,444	-21.969%
2026-07-09	178.5200	181.000000	177.6450	180.5500	+1.296%	1,178,635	-23.456%
2026-07-08	177.7000	178.625000	175.2833	178.2400	+0.423%	1,155,803	-22.464%
2026-07-07	176.1000	178.750000	174.7500	177.4900	+1.947%	1,033,826	-22.136%
2026-07-06	175.0100	175.020000	171.1400	174.1000	-0.092%	922,907	-20.620%
2026-07-02	169.1000	174.380000	168.2600	174.2600	+3.868%	1,251,145	-20.693%
2026-07-01	169.5000	169.565000	165.9100	167.7700	-0.454%	927,448	-17.625%
2026-06-30	170.6600	171.500000	168.2400	168.5350	-0.862%	1,075,814	-17.999%
2026-06-29	168.8700	171.429900	167.9000	170.0000	+0.878%	1,350,843	-18.706%
2026-06-26	163.5900	169.560000	163.1150	168.5200	+2.643%	1,953,261	-17.992%
2026-06-25	165.8400	168.070000	163.6800	164.1800	-1.132%	783,664	-15.824%
2026-06-24	163.4300	168.580000	162.3401	166.0600	+2.862%	1,362,011	-16.777%
2026-06-23	161.6200	163.530000	160.4200	161.4400	-0.111%	1,076,140	-14.395%
2026-06-22	161.1700	161.790000	159.3161	161.6200	+2.104%	1,008,894	-14.491%
2026-06-18	160.0100	161.330000	156.3100	158.2900	-0.447%	2,718,236	-12.692%
2026-06-17	156.6200	160.020000	155.6600	159.0000	+1.649%	1,037,812	-13.082%
2026-06-16	160.6100	161.655000	155.3000	156.4200	-1.937%	934,447	-11.648%
2026-06-15	159.8900	160.550000	156.7000	159.5100	-0.156%	1,243,783	-13.360%
2026-06-12	162.0400	162.970000	159.4400	159.7600	-1.813%	1,055,122	-13.495%
2026-06-11	161.5900	164.040000	160.1800	162.7100	+1.150%	764,865	-15.064%
2026-06-10	167.8000	169.389900	160.7150	160.8600	-2.651%	1,097,250	-14.087%
2026-06-09	164.8900	166.430000	160.8800	165.2400	+1.300%	1,098,907	-16.364%
2026-06-08	163.8800	165.400000	162.2250	163.1200	-0.464%	804,520	-15.277%
2026-06-05	167.5300	168.000000	163.1100	163.8800	-2.073%	1,050,185	-15.670%
2026-06-04	165.2300	169.570000	164.5200	167.3500	+1.357%	1,301,800	-17.419%
2026-06-03	155.5600	165.810000	155.1200	165.1100	+6.633%	1,942,030	-16.298%
2026-06-02	160.4000	160.400000	154.0550	154.8400	-3.826%	1,039,481	-10.747%
2026-06-01	159.3600	161.800000	157.4400	161.0000	+1.706%	1,220,836	-14.161%
2026-05-29	156.7100	159.080000	155.4300	158.3000	+1.221%	1,907,857	-12.697%
2026-05-28	155.7500	157.840000	154.3178	156.3900	+0.359%	1,068,490	-11.631%
2026-05-27	156.7400	157.624700	154.4800	155.8300	+0.064%	708,584	-11.314%
2026-05-26	158.0000	158.245000	155.6600	155.7300	-0.619%	984,356	-11.257%
2026-05-22	156.9500	158.630000	155.4400	156.7000	+0.772%	758,794	-11.806%
2026-05-21	153.7400	157.260000	152.5400	155.5000	+0.537%	1,037,004	-11.125%
2026-05-20	154.8000	156.480000	152.5600	154.6700	+0.201%	1,168,560	-10.648%
2026-05-19	156.5900	156.880000	153.2700	154.3600	-1.813%	1,386,480	-10.469%
2026-05-18	158.7000	159.760000	156.0900	157.2100	-0.764%	1,127,634	-12.092%
2026-05-15	158.2200	159.230000	155.5000	158.4200	-0.396%	1,307,348	-12.764%
2026-05-14	161.6250	162.390000	157.6010	159.0500	-1.407%	1,285,158	-13.109%
2026-05-13	157.9500	161.765000	155.7700	161.3200	+3.543%	1,565,297	-14.332%
2026-05-12	151.4300	156.325000	150.8200	155.8000	+3.460%	1,309,694	-11.297%
2026-05-11	152.0000	154.440000	150.3200	150.5900	-1.090%	1,216,876	-8.228%
2026-05-08	150.0000	154.740900	149.5400	152.2500	+1.778%	1,414,991	-9.228%
2026-05-07	146.1000	150.360000	146.0800	149.5900	+1.748%	1,790,205	-7.614%
2026-05-06	148.9800	148.980000	141.9600	147.0200	+8.855%	2,437,274	-5.999%
2026-05-05	135.0000	137.150000	132.7600	135.0600	+0.738%	1,427,489	+2.325%
2026-05-04	131.7800	134.660000	131.7800	134.0700	+1.738%	1,196,435	+3.080%
2026-05-01	131.7900	132.412000	129.8575	131.7800	+0.084%	680,075	+4.872%
2026-04-30	132.0400	134.110000	129.7550	131.6700	+0.335%	966,477	+4.959%
2026-04-29	126.4850	131.360000	126.4850	131.2300	+2.427%	1,708,727	+5.311%
2026-04-28	129.1800	130.411600	127.2250	128.1200	+0.062%	844,616	+7.868%
2026-04-27	127.4300	129.460000	126.9900	128.0400	+0.282%	1,500,479	+7.935%
2026-04-24	130.0000	130.340000	127.2000	127.6800	-1.928%	1,203,055	+8.239%
2026-04-23	131.1800	132.480000	129.3000	130.1900	-0.755%	518,727	+6.153%
2026-04-22	131.2500	131.425000	129.8900	131.1800	+0.737%	753,446	+5.351%
2026-04-21	131.6500	132.780000	129.5550	130.2200	-1.041%	932,937	+6.128%
2026-04-20	132.8900	134.110000	130.3300	131.5900	-1.246%	1,746,486	+5.023%
2026-04-17	129.0000	133.740000	128.4100	133.2500	+3.769%	1,728,447	+3.715%
2026-04-16	131.0000	131.710000	127.7600	128.4100	-2.305%	1,030,448	+7.624%
2026-04-15	131.9600	132.140000	130.4600	131.4400	+0.482%	1,098,535	+5.143%
2026-04-14	126.3200	130.840000	126.3200	130.8100	+3.554%	1,113,940	+5.649%
2026-04-13	128.6900	129.410000	125.6400	126.3200	-1.994%	1,093,608	+9.405%
2026-04-10	132.0200	133.000000	127.1700	128.8900	-2.089%	806,358	+7.223%
2026-04-09	132.7550	133.170000	130.1500	131.6400	-1.134%	820,306	+4.983%
2026-04-08	131.1800	133.200000	128.9000	133.1500	+1.719%	1,216,019	+3.793%
2026-04-07	133.3500	134.200000	128.9900	130.9000	-1.193%	1,772,054	+5.577%
2026-04-06	130.9300	134.015000	125.3050	132.4800	+0.669%	2,021,482	+4.318%
2026-04-02	130.8100	133.753500	130.0000	131.6000	-0.724%	706,967	+5.015%
2026-04-01	131.9300	133.400000	130.2500	132.5600	+0.622%	1,133,043	+4.255%
2026-03-31	131.7400	133.990000	129.9700	131.7400	+2.346%	1,339,187	+4.904%
2026-03-30	129.4800	130.100000	128.2000	128.7200	+0.312%	740,577	+7.365%
2026-03-27	132.0700	132.952500	128.0200	128.3200	-3.096%	761,338	+7.700%
2026-03-26	131.1300	133.010000	129.9600	132.4200	+0.984%	574,611	+4.365%
2026-03-25	128.9800	133.045000	128.9800	131.1300	+2.557%	1,099,233	+5.392%
2026-03-24	126.1400	128.310000	125.1100	127.8600	+0.638%	1,293,059	+8.087%
2026-03-23	129.6500	130.970000	127.0300	127.0500	-0.493%	709,805	+8.776%
2026-03-20	128.8300	130.160000	126.6800	127.6800	-1.557%	2,181,987	+8.239%
2026-03-19	130.6200	132.250000	127.0700	129.7000	-0.773%	892,312	+6.554%
2026-03-18	129.9500	131.050000	129.0100	130.7100	0.000%	800,602	+5.730%
2026-03-17	130.1400	131.690000	129.8800	130.7100	+0.662%	632,395	+5.730%
2026-03-16	130.4000	131.890000	129.4800	129.8500	+0.054%	915,184	+6.430%
2026-03-13	128.6400	130.720000	128.0500	129.7800	+1.565%	947,832	+6.488%
2026-03-12	129.5100	130.000000	127.1500	127.7800	-1.359%	793,334	+8.155%
2026-03-11	129.8600	130.550000	128.1000	129.5400	-0.246%	780,670	+6.685%
2026-03-10	130.4200	131.900000	129.0700	129.8600	-0.054%	799,381	+6.422%
2026-03-09	128.4300	130.130000	126.8800	129.9300	+1.405%	855,663	+6.365%
2026-03-06	128.3300	129.250000	126.9500	128.1300	-1.165%	903,626	+7.859%
2026-03-05	132.0400	133.000000	129.2200	129.6400	-2.848%	1,560,222	+6.603%
2026-03-04	131.3300	134.830000	131.0100	133.4400	+1.754%	1,379,623	+3.567%
2026-03-03	131.9900	132.415000	128.0000	131.1400	-0.937%	889,213	+5.384%
2026-03-02	130.3200	133.250000	130.3200	132.3800	+0.098%	1,025,241	+4.396%
2026-02-27	129.1200	132.990000	129.1200	132.2500	+1.232%	1,321,098	+4.499%
2026-02-26	131.2400	132.195000	128.9300	130.6400	-0.389%	833,283	+5.787%
2026-02-25	132.0000	132.250000	130.0200	131.1500	+0.145%	919,156	+5.376%
2026-02-24	129.0900	131.380000	128.0300	130.9600	+2.010%	990,966	+5.528%
2026-02-23	128.0200	128.790000	126.5900	128.3800	-0.194%	1,025,397	+7.649%
2026-02-20	129.4500	130.345000	127.1600	128.6300	-1.130%	1,080,171	+7.440%
2026-02-19	128.8900	130.980000	127.7850	130.1000	+1.340%	1,244,853	+6.226%
2026-02-18	127.1300	128.870000	126.0200	128.3800	+0.485%	1,091,067	+7.649%
2026-02-17	125.1400	129.940000	125.1400	127.7600	+2.933%	1,609,467	+8.172%
2026-02-13	123.8300	126.500000	123.3600	124.1200	+0.829%	2,202,764	+11.344%
2026-02-12	132.3400	134.495000	122.1375	123.1000	-10.434%	4,163,225	+12.266%
2026-02-11	136.9900	139.830000	135.0200	137.4400	-0.153%	1,388,694	+0.553%
2026-02-10	140.3400	142.820000	137.5600	137.6500	-1.369%	1,322,669	+0.400%
2026-02-09	141.0200	141.090000	138.5000	139.5600	-1.161%	870,064	-0.974%
2026-02-06	138.7500	142.145000	138.2700	141.2000	+2.371%	1,154,003	-2.125%
2026-02-05	136.4600	141.450000	136.4600	137.9300	+0.051%	1,272,936	+0.196%
2026-02-04	139.0700	140.430000	137.0300	137.8600	-0.806%	935,665	+0.247%
2026-02-03	137.0400	141.240000	137.0400	138.9800	+0.981%	996,805	-0.561%
2026-02-02	135.3300	137.950000	135.0000	137.6300	+1.154%	940,388	+0.414%
2026-01-30	136.6300	137.950000	134.9600	136.0600	-1.377%	1,035,473	+1.573%
2026-01-29	135.5300	138.125000	133.4050	137.9600	+2.451%	928,508	+0.174%
2026-01-28	133.0100	137.450000	132.7500	134.6600	+0.575%	934,771	+2.629%
2026-01-27	134.5000	136.506300	133.5400	133.8900	-0.461%	582,367	+3.219%
2026-01-26	134.3600	136.210000	134.1100	134.5100	-1.226%	925,271	+2.743%
2026-01-23	138.1600	138.735000	135.4100	136.1800	-0.866%	1,159,677	+1.483%
2026-01-22	135.5700	137.730000	134.9400	137.3700	+1.447%	800,205	+0.604%
2026-01-21	135.3400	136.190000	133.7200	135.4100	+0.647%	927,284	+2.060%
2026-01-20	130.2200	134.770000	129.1710	134.5400	+1.624%	1,057,080	+2.720%
2026-01-16	133.3100	134.020000	131.3600	132.3900	-0.720%	1,023,440	+4.389%
2026-01-15	135.2400	135.980000	131.3000	133.3500	-1.463%	890,953	+3.637%
2026-01-14	132.1700	135.480000	132.0100	135.3300	+2.321%	1,078,923	+2.121%
2026-01-13	133.2000	133.780000	131.3300	132.2600	-0.302%	1,136,523	+4.491%
2026-01-12	135.2100	135.545000	132.1600	132.6600	-2.305%	1,923,043	+4.176%
2026-01-09	135.9900	137.075000	134.8700	135.7900	+0.162%	1,390,629	+1.775%
2026-01-08	139.5400	139.680000	134.2000	135.5700	-3.591%	1,586,667	+1.940%
2026-01-07	138.0250	142.155000	137.6000	140.6200	+2.381%	1,289,088	-1.721%
2026-01-06	136.7700	138.530000	135.9500	137.3500	+1.000%	1,118,400	+0.619%
2026-01-05	136.0000	138.180000	134.0300	135.9900	-3.279%	1,614,579	+1.625%
2026-01-02	141.5900	142.070000	138.6400	140.6000	-0.867%	963,710	-1.707%
2025-12-31	140.6300	142.300000	140.5000	141.8300	+0.624%	849,233	-2.559%
2025-12-30	143.0300	143.180000	140.5600	140.9500	-1.873%	1,000,445	-1.951%
2025-12-29	145.2600	145.510000	143.2600	143.6400	-1.115%	696,205	-3.787%
2025-12-26	146.2700	146.785000	144.6500	145.2600	-1.137%	693,794	-4.860%
2025-12-24	148.1700	148.375000	146.5300	146.9300	-0.238%	359,676	-5.942%
2025-12-23	146.4200	148.560000	146.4200	147.2800	-0.169%	550,029	-6.165%
2025-12-22	145.0000	148.450000	145.0000	147.5300	+1.745%	694,661	-6.324%
2025-12-19	142.9700	145.950000	141.0000	145.0000	+2.228%	1,983,725	-4.690%
2025-12-18	141.7800	144.230000	141.2300	141.8400	+0.099%	1,520,865	-2.566%
2025-12-17	150.4700	150.470000	141.6100	141.7000	-4.733%	1,757,321	-2.470%
2025-12-16	155.2300	155.230000	148.0300	148.7400	-3.453%	1,012,623	-7.086%
2025-12-15	152.7800	155.550000	151.1200	154.0600	+0.825%	767,779	-10.295%
2025-12-12	155.0000	155.290000	151.0900	152.8000	-1.260%	948,912	-9.555%
2025-12-11	153.3900	156.460000	153.3000	154.7500	-0.565%	1,037,814	-10.695%
2025-12-10	155.8700	156.695000	151.5900	155.6300	+0.393%	948,918	-11.200%
2025-12-09	153.4500	156.270000	152.2900	155.0200	+0.019%	836,708	-10.850%
2025-12-08	156.6500	160.180000	154.7400	154.9900	-0.334%	1,432,063	-10.833%
2025-12-05	154.4700	156.760000	153.3750	155.5100	+0.836%	893,211	-11.131%
2025-12-04	152.0000	154.310000	151.0100	154.2200	+1.487%	599,645	-10.388%
2025-12-03	153.2000	154.350000	150.2600	151.9600	-0.341%	823,304	-9.055%
2025-12-02	151.1300	153.790000	150.8400	152.4800	+1.060%	853,246	-9.365%
2025-12-01	152.3800	153.290000	149.5800	150.8800	-0.841%	703,685	-8.404%
2025-11-28	152.7800	153.700000	150.4100	152.1600	+0.383%	501,000	-9.175%
2025-11-26	146.7500	153.540000	146.0000	151.5800	+5.609%	1,732,038	-8.827%
2025-11-25	141.6700	144.750000	140.6669	143.5300	+1.614%	631,745	-3.714%
2025-11-24	142.0200	143.505000	139.2700	141.2500	-0.409%	1,206,626	-2.159%
2025-11-21	140.2400	144.830000	139.7200	141.8300	+2.051%	967,900	-2.559%
2025-11-20	138.7200	141.075000	137.8300	138.9800	+0.666%	797,978	-0.561%
2025-11-19	140.2200	140.220000	137.0200	138.0600	-0.411%	1,091,285	+0.101%
2025-11-18	142.9900	145.080000	138.4300	138.6300	-3.434%	1,271,776	-0.310%
2025-11-17	144.6600	145.905000	142.4400	143.5600	-0.897%	856,603	-3.734%
2025-11-14	142.9900	146.375000	142.9900	144.8600	+0.482%	642,910	-4.598%
2025-11-13	146.0100	148.835000	143.9100	144.1650	-1.828%	922,569	-4.138%
2025-11-12	147.4000	148.035000	145.4100	146.8500	-0.299%	1,155,779	-5.890%
2025-11-11	147.5000	149.420000	145.0000	147.2900	-1.820%	1,352,557	-6.171%
2025-11-10	152.9700	154.100000	146.0200	150.0200	-1.542%	964,285	-7.879%
2025-11-07	154.2500	154.500000	148.9700	152.3700	-1.570%	1,431,361	-9.300%
2025-11-06	153.8600	155.640000	152.8600	154.8000	+0.683%	944,420	-10.724%
2025-11-05	147.7000	157.670000	147.7000	153.7500	+7.375%	2,937,687	-10.114%
2025-11-04	142.3500	143.870000	140.8200	143.1900	+0.866%	744,569	-3.485%
2025-11-03	142.6200	144.980000	139.4600	141.9600	-0.873%	764,238	-2.649%
2025-10-31	138.0400	143.470000	137.0650	143.2100	+3.745%	1,325,948	-3.498%
2025-10-30	137.4100	140.190000	136.5100	138.0400	+0.014%	899,868	+0.116%
2025-10-29	140.0000	144.300000	133.6100	138.0200	-6.351%	3,007,342	+0.130%
2025-10-28	147.3800	149.980000	146.6250	147.3800	-1.047%	1,401,311	-6.229%
2025-10-27	145.0000	149.330000	144.9400	148.9400	+3.431%	964,731	-7.211%
2025-10-24	143.6000	144.420000	142.2000	144.0000	+0.230%	636,132	-4.028%
2025-10-23	141.8900	144.650000	141.7250	143.6700	+1.555%	674,621	-3.807%
2025-10-22	143.4300	143.685000	141.2600	141.4700	-0.827%	593,183	-2.311%
2025-10-21	141.7900	142.970000	141.2950	142.6500	+0.934%	511,725	-3.120%
2025-10-20	141.0800	142.588699	138.7850	141.3300	+0.885%	673,662	-2.215%
2025-10-17	137.5200	140.470000	137.0200	140.0900	+1.869%	977,237	-1.349%
2025-10-16	138.1300	140.730000	136.7000	137.5200	-0.152%	798,441	+0.494%
2025-10-15	137.1900	139.455000	137.0000	137.7300	+0.364%	650,884	+0.341%
2025-10-14	137.6500	138.600000	135.7800	137.2300	-0.087%	598,540	+0.707%
2025-10-13	136.8500	139.560000	135.6300	137.3500	+0.527%	671,139	+0.619%
2025-10-10	139.2900	139.345000	135.8000	136.6300	-1.329%	493,782	+1.149%
2025-10-09	139.9400	140.530000	138.3900	138.4700	-0.439%	607,973	-0.195%
2025-10-08	137.8700	139.740000	136.1001	139.0800	+1.518%	683,963	-0.633%
2025-10-07	139.8000	141.140000	135.9550	137.0000	-1.743%	854,524	+0.876%
2025-10-06	137.2100	140.650000	136.6000	139.4300	+1.751%	899,059	-0.882%
2025-10-03	137.3000	137.800000	135.7600	137.0300	+0.212%	1,216,178	+0.854%
2025-10-02	136.3200	137.629500	135.5900	136.7400	-0.190%	936,644	+1.068%
2025-10-01	140.1200	141.360000	136.6100	137.0000	-2.408%	1,395,727	+0.876%
2025-09-30	140.2800	141.690000	137.9700	140.3800	+0.078%	1,181,619	-1.553%
2025-09-29	141.5500	141.970000	139.1600	140.2700	-1.218%	903,088	-1.476%
2025-09-26	141.8600	142.080000	139.9000	142.0000	+0.788%	980,288	-2.676%
2025-09-25	145.2900	145.610000	140.5200	140.8900	-3.941%	1,069,611	-1.909%
2025-09-24	146.2500	147.999900	145.6100	146.6700	+0.184%	652,257	-5.775%
2025-09-23	146.0000	147.560000	145.6700	146.4000	-0.150%	664,788	-5.601%
2025-09-22	145.0000	147.730000	144.3700	146.6200	+0.957%	700,623	-5.743%
2025-09-19	146.3200	146.320000	143.5700	145.2300	-0.295%	1,711,619	-4.841%
2025-09-18	143.8600	146.030000	143.3400	145.6600	+2.053%	788,882	-5.122%
2025-09-17	141.6700	143.390000	141.1800	142.7300	+1.299%	611,736	-3.174%
2025-09-16	140.4400	141.020000	139.2500	140.9000	+0.328%	780,566	-1.916%
2025-09-15	141.7300	141.810000	139.3800	140.4400	-1.008%	633,764	-1.595%
2025-09-12	142.4400	144.040000	141.7300	141.8700	-1.205%	485,690	-2.587%
2025-09-11	141.5000	143.820000	141.5000	143.6000	+1.664%	674,646	-3.760%
2025-09-10	144.3500	145.160000	140.5600	141.2500	-2.025%	767,378	-2.159%
2025-09-09	143.5000	144.210000	141.7800	144.1700	+0.257%	569,756	-4.141%
2025-09-08	143.0200	144.530000	142.0875	143.8000	-0.208%	973,837	-3.894%
2025-09-05	140.7600	145.790000	136.5000	144.1000	+2.635%	1,227,867	-4.094%
2025-09-04	136.3200	140.500000	135.6550	140.4000	+3.152%	772,402	-1.567%
2025-09-03	141.6400	142.540000	135.6100	136.1100	-4.094%	1,500,052	+1.536%
2025-09-02	139.0800	142.910000	138.5674	141.9200	+1.662%	786,333	-2.621%
2025-08-29	139.0000	140.030000	138.0750	139.6000	+0.475%	503,700	-1.003%
2025-08-28	138.1000	139.075000	137.0000	138.9400	+0.586%	449,618	-0.533%
2025-08-27	136.9400	139.030000	136.9400	138.1300	+0.943%	740,926	+0.051%
2025-08-26	133.9400	137.140000	133.6150	136.8400	+2.127%	1,105,581	+0.994%
2025-08-25	134.9500	135.710000	133.6900	133.9900	-1.063%	530,293	+3.142%
2025-08-22	135.9700	137.025000	134.3100	135.4300	+0.111%	547,980	+2.045%
2025-08-21	133.2600	135.630000	132.4128	135.2800	+1.539%	553,371	+2.158%
2025-08-20	133.2800	133.705000	131.9100	133.2300	+0.316%	518,762	+3.730%
2025-08-19	133.2100	134.780000	132.7600	132.8100	-0.248%	674,793	+4.058%
2025-08-18	132.7700	133.535000	132.3700	133.1400	+0.181%	585,255	+3.801%
2025-08-15	131.5700	133.250000	131.2000	132.9000	+1.211%	558,515	+3.988%
2025-08-14	130.6600	132.110000	130.2550	131.3100	-0.236%	782,806	+5.247%
2025-08-13	129.9900	131.790000	129.8500	131.6200	+2.118%	1,056,660	+4.999%
2025-08-12	124.3900	129.040000	124.3600	128.8900	+3.960%	994,370	+7.223%
2025-08-11	124.5400	125.910000	123.6900	123.9800	-0.824%	923,003	+11.470%
2025-08-08	125.5000	126.440000	123.6700	125.0100	-0.470%	1,048,379	+10.551%
2025-08-07	129.3500	129.350000	124.7900	125.6000	-2.204%	1,225,622	+10.032%
2025-08-06	127.7900	128.530000	126.4500	128.4300	+0.031%	823,220	+7.607%
2025-08-05	127.8800	128.735000	126.6000	128.3900	+0.273%	879,999	+7.641%
2025-08-04	128.9100	128.910000	125.3700	128.0400	-0.675%	1,529,354	+7.935%
2025-08-01	126.4000	129.090000	124.5400	128.9100	+0.530%	1,395,007	+7.207%
2025-07-31	137.1000	137.440000	127.2500	128.2300	-6.237%	2,914,169	+7.775%
2025-07-30	135.5300	137.120000	133.6300	136.7600	+1.915%	1,443,906	+1.053%
2025-07-29	134.2700	135.380000	133.0850	134.1900	+0.359%	1,038,480	+2.988%
2025-07-28	132.4900	134.440000	132.0100	133.7100	+1.188%	757,826	+3.358%
2025-07-25	133.1200	133.120000	130.7500	132.1400	+0.380%	1,255,339	+4.586%
2025-07-24	133.4700	135.000000	131.4300	131.6400	-1.511%	885,761	+4.983%
2025-07-23	133.9000	134.320000	132.1025	133.6600	+0.685%	773,484	+3.397%
2025-07-22	132.5200	133.315000	132.2200	132.7500	+0.698%	575,505	+4.105%
2025-07-21	133.1600	133.800000	131.5100	131.8300	-0.144%	470,131	+4.832%
2025-07-18	134.9400	134.940000	131.1200	132.0200	-1.558%	757,716	+4.681%
2025-07-17	132.7100	135.700000	131.8800	134.1100	+0.472%	674,477	+3.050%
2025-07-16	131.2400	134.250000	131.0700	133.4800	+1.707%	905,536	+3.536%
2025-07-15	135.4900	136.250000	131.1300	131.2400	-2.879%	629,513	+5.303%
2025-07-14	132.3400	135.450000	131.7500	135.1300	+1.251%	613,126	+2.272%
2025-07-11	134.0000	135.002500	132.1000	133.4600	-1.082%	724,779	+3.552%
2025-07-10	134.6300	135.940000	132.7400	134.9200	+1.056%	1,051,177	+2.431%
2025-07-09	130.1100	133.690000	128.9350	133.5100	+3.705%	1,261,276	+3.513%
2025-07-08	127.7600	129.780000	127.7325	128.7400	+0.673%	753,937	+7.348%
2025-07-07	128.5900	129.070000	127.0312	127.8800	-0.953%	537,971	+8.070%
2025-07-03	129.9400	131.000000	128.4700	129.1100	-0.224%	387,387	+7.041%
2025-07-02	127.5500	130.420000	127.5200	129.4000	+1.094%	1,189,088	+6.801%
2025-07-01	126.2000	129.270000	126.1500	128.0000	+1.838%	924,723	+7.969%
2025-06-30	125.4200	127.360000	125.4200	125.6900	+0.215%	679,417	+9.953%
2025-06-27	126.7100	127.257500	125.0200	125.4200	-1.018%	1,262,138	+10.190%
2025-06-26	128.1700	128.660000	126.2000	126.7100	-0.837%	479,524	+9.068%
2025-06-25	127.7300	128.610000	126.6100	127.7800	-0.312%	576,123	+8.155%
2025-06-24	126.3900	128.500000	123.0401	128.1800	+1.892%	819,936	+7.817%
2025-06-23	126.4800	127.990000	125.0600	125.8000	-0.593%	1,057,643	+9.857%
2025-06-20	127.8800	128.380000	125.5300	126.5500	-0.597%	1,575,263	+9.206%
2025-06-18	125.0600	127.850000	124.8600	127.3100	+1.946%	957,258	+8.554%
2025-06-17	124.1100	125.390000	123.3800	124.8800	-0.096%	807,029	+10.666%
2025-06-16	125.0000	125.999000	123.1200	125.0000	+0.490%	677,426	+10.560%
2025-06-13	123.6700	125.540000	122.6550	124.3900	-0.496%	775,176	+11.102%
2025-06-12	124.5400	125.910000	123.6900	125.0100	+0.676%	596,496	+10.551%
2025-06-11	124.9200	125.510000	123.9700	124.1700	-0.481%	916,917	+11.299%
2025-06-10	125.5000	127.510000	124.3900	124.7700	-0.764%	703,246	+10.764%
2025-06-09	125.9600	126.885200	123.9700	125.7300	+0.271%	642,378	+9.918%
2025-06-06	125.4200	126.810000	124.0800	125.3900	+0.626%	860,794	+10.216%
2025-06-05	124.0300	125.240000	123.3300	124.6100	+0.072%	743,323	+10.906%
2025-06-04	125.4200	125.990000	124.2900	124.5200	-0.384%	833,464	+10.986%
2025-06-03	124.8600	126.330000	123.4100	125.0000	+0.353%	1,307,696	+10.560%
2025-06-02	123.2800	124.890000	121.8300	124.5600	+1.252%	1,313,057	+10.951%
2025-05-30	122.4600	123.925000	121.4224	123.0200	-0.518%	1,827,832	+12.339%
2025-05-29	123.2000	125.629900	122.2450	123.6600	+0.512%	832,054	+11.758%
2025-05-28	122.8800	124.300000	122.4700	123.0300	+0.318%	1,024,144	+12.330%
2025-05-27	120.8700	122.780000	119.6200	122.6400	+2.047%	1,283,685	+12.688%
2025-05-23	118.0500	120.300000	117.5900	120.1800	+0.890%	882,195	+14.994%
2025-05-22	119.6700	120.100000	118.3900	119.1200	-1.194%	875,941	+16.017%
2025-05-21	122.4200	122.420000	119.7900	120.5600	-1.952%	964,821	+14.632%
2025-05-20	122.6100	123.990000	121.8700	122.9600	+0.114%	1,194,162	+12.394%
2025-05-19	120.1900	123.070000	120.1900	122.8200	+1.487%	1,071,827	+12.522%
2025-05-16	120.5000	121.360000	119.1700	121.0200	+0.624%	970,641	+14.196%
2025-05-15	119.9100	120.400000	117.4000	120.2700	+1.254%	1,197,971	+14.908%
2025-05-14	117.8000	121.850000	116.0000	118.7800	+1.634%	1,722,394	+16.350%
2025-05-13	119.7100	119.750000	116.8200	116.8700	-2.956%	1,197,184	+18.251%
2025-05-12	116.2100	120.870000	116.0100	120.4300	+4.079%	1,699,373	+14.755%
2025-05-09	118.0400	119.670000	115.6600	115.7100	-1.540%	1,319,681	+19.437%
2025-05-08	119.9200	121.460000	116.8900	117.5200	-3.363%	2,428,423	+17.597%
2025-05-07	119.2400	122.570000	116.5700	121.6100	+2.262%	2,952,738	+13.642%
2025-05-06	123.0000	130.460000	116.5600	118.9200	+8.355%	5,029,563	+16.213%
2025-05-05	109.1000	111.260000	108.3500	109.7500	+0.064%	1,821,836	+25.923%
2025-05-02	108.1600	110.290000	107.9600	109.6800	+2.899%	1,700,281	+26.003%
2025-05-01	107.7100	109.550000	105.4500	106.5900	-1.021%	1,006,824	+29.656%
2025-04-30	107.7900	107.975000	105.8901	107.6900	+0.420%	1,267,692	+28.331%
2025-04-29	106.2600	108.590000	105.1600	107.2400	+0.733%	914,130	+28.870%
2025-04-28	106.9700	108.330000	104.7300	106.4600	-0.253%	1,031,962	+29.814%
2025-04-25	105.4600	107.540000	104.4200	106.7300	+0.917%	1,328,677	+29.486%
2025-04-24	103.1750	105.860000	101.1500	105.7600	+2.461%	1,301,999	+30.673%
2025-04-23	103.6100	106.200000	102.4300	103.2200	+1.455%	1,935,268	+33.889%
2025-04-22	101.4800	102.680000	100.8300	101.7400	+1.053%	1,588,237	+35.836%
2025-04-21	100.6300	102.000000	98.9470	100.6800	-0.690%	1,680,056	+37.267%
2025-04-17	99.3500	102.050000	99.3500	101.3800	+1.279%	1,926,795	+36.319%
2025-04-16	97.3000	100.655000	97.3000	100.1000	+4.097%	3,170,132	+38.062%
2025-04-15	96.8800	98.520000	94.3000	96.1600	+1.338%	1,767,647	+43.719%
2025-04-14	94.3900	95.560000	92.3100	94.8900	+4.424%	1,667,154	+45.642%
2025-04-11	90.4500	91.275000	88.3500	90.8700	+0.165%	1,620,786	+52.085%
2025-04-10	93.1700	94.250000	87.7000	90.7200	-4.786%	1,778,060	+52.337%
2025-04-09	85.9600	95.560000	84.2300	95.2800	+8.842%	2,731,231	+45.046%
2025-04-08	94.5400	96.004800	86.5700	87.5400	-6.123%	2,051,083	+57.871%
2025-04-07	92.9000	96.435000	90.3300	93.2500	-2.509%	2,554,205	+48.204%