Dark

NBIX
Neurocrine Biosciences Inc
stock NASDAQ

Market Open

Jul 27, 2026 1:18:52 PM EDT

176.40USD+0.358%(+0.63)486,614

167.24Bid 186.90Ask 19.66Spread

Pre-market

Jul 24, 2026 9:03:30 AM EDT

172.50USD-1.860%(-3.27)0

After-hours

Jul 24, 2026 4:00:30 PM EDT

175.77USD+0.011%(+0.02)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	177.0200	179.170000	176.0400	176.4000	+0.358%	486,614	0.000%
2026-07-24	174.2500	177.300000	173.4300	175.7700	+0.930%	1,129,510	+0.358%
2026-07-23	170.6701	174.990000	170.0045	174.1500	+0.845%	1,103,194	+1.292%
2026-07-22	178.8700	181.000000	171.8100	172.6900	-3.552%	1,192,294	+2.148%
2026-07-21	174.7700	179.050000	174.1000	179.0500	+3.497%	1,305,467	-1.480%
2026-07-20	172.3700	174.590000	171.7000	173.0000	+1.241%	977,545	+1.965%
2026-07-17	169.7700	172.570000	169.2600	170.8800	-0.391%	929,824	+3.230%
2026-07-16	170.7800	172.615000	169.0100	171.5500	-0.291%	900,946	+2.827%
2026-07-15	172.0400	173.115000	169.4400	172.0500	+0.006%	878,504	+2.528%
2026-07-14	177.3300	177.330000	169.0400	172.0400	-1.183%	1,032,712	+2.534%
2026-07-13	174.5000	175.880000	172.0281	174.1000	-1.700%	1,573,202	+1.321%
2026-07-10	181.0000	181.180000	174.2100	177.1100	-1.905%	1,047,444	-0.401%
2026-07-09	178.5200	181.000000	177.6450	180.5500	+1.296%	1,178,635	-2.299%
2026-07-08	177.7000	178.625000	175.2833	178.2400	+0.423%	1,155,803	-1.032%
2026-07-07	176.1000	178.750000	174.7500	177.4900	+1.947%	1,033,826	-0.614%
2026-07-06	175.0100	175.020000	171.1400	174.1000	-0.092%	922,907	+1.321%
2026-07-02	169.1000	174.380000	168.2600	174.2600	+3.868%	1,251,145	+1.228%
2026-07-01	169.5000	169.565000	165.9100	167.7700	-0.454%	927,448	+5.144%
2026-06-30	170.6600	171.500000	168.2400	168.5350	-0.862%	1,075,814	+4.667%
2026-06-29	168.8700	171.429900	167.9000	170.0000	+0.878%	1,350,843	+3.765%
2026-06-26	163.5900	169.560000	163.1150	168.5200	+2.643%	1,953,261	+4.676%
2026-06-25	165.8400	168.070000	163.6800	164.1800	-1.132%	783,664	+7.443%
2026-06-24	163.4300	168.580000	162.3401	166.0600	+2.862%	1,362,011	+6.227%
2026-06-23	161.6200	163.530000	160.4200	161.4400	-0.111%	1,076,140	+9.267%
2026-06-22	161.1700	161.790000	159.3161	161.6200	+2.104%	1,008,894	+9.145%
2026-06-18	160.0100	161.330000	156.3100	158.2900	-0.447%	2,718,236	+11.441%
2026-06-17	156.6200	160.020000	155.6600	159.0000	+1.649%	1,037,812	+10.943%
2026-06-16	160.6100	161.655000	155.3000	156.4200	-1.937%	934,447	+12.773%
2026-06-15	159.8900	160.550000	156.7000	159.5100	-0.156%	1,243,783	+10.589%
2026-06-12	162.0400	162.970000	159.4400	159.7600	-1.813%	1,055,122	+10.416%
2026-06-11	161.5900	164.040000	160.1800	162.7100	+1.150%	764,865	+8.414%
2026-06-10	167.8000	169.389900	160.7150	160.8600	-2.651%	1,097,250	+9.661%
2026-06-09	164.8900	166.430000	160.8800	165.2400	+1.300%	1,098,907	+6.754%
2026-06-08	163.8800	165.400000	162.2250	163.1200	-0.464%	804,520	+8.141%
2026-06-05	167.5300	168.000000	163.1100	163.8800	-2.073%	1,050,185	+7.640%
2026-06-04	165.2300	169.570000	164.5200	167.3500	+1.357%	1,301,800	+5.408%
2026-06-03	155.5600	165.810000	155.1200	165.1100	+6.633%	1,942,030	+6.838%
2026-06-02	160.4000	160.400000	154.0550	154.8400	-3.826%	1,039,481	+13.924%
2026-06-01	159.3600	161.800000	157.4400	161.0000	+1.706%	1,220,836	+9.565%
2026-05-29	156.7100	159.080000	155.4300	158.3000	+1.221%	1,907,857	+11.434%
2026-05-28	155.7500	157.840000	154.3178	156.3900	+0.359%	1,068,490	+12.795%
2026-05-27	156.7400	157.624700	154.4800	155.8300	+0.064%	708,584	+13.200%
2026-05-26	158.0000	158.245000	155.6600	155.7300	-0.619%	984,356	+13.273%
2026-05-22	156.9500	158.630000	155.4400	156.7000	+0.772%	758,794	+12.572%
2026-05-21	153.7400	157.260000	152.5400	155.5000	+0.537%	1,037,004	+13.441%
2026-05-20	154.8000	156.480000	152.5600	154.6700	+0.201%	1,168,560	+14.049%
2026-05-19	156.5900	156.880000	153.2700	154.3600	-1.813%	1,386,480	+14.278%
2026-05-18	158.7000	159.760000	156.0900	157.2100	-0.764%	1,127,634	+12.207%
2026-05-15	158.2200	159.230000	155.5000	158.4200	-0.396%	1,307,348	+11.350%
2026-05-14	161.6250	162.390000	157.6010	159.0500	-1.407%	1,285,158	+10.909%
2026-05-13	157.9500	161.765000	155.7700	161.3200	+3.543%	1,565,297	+9.348%
2026-05-12	151.4300	156.325000	150.8200	155.8000	+3.460%	1,309,694	+13.222%
2026-05-11	152.0000	154.440000	150.3200	150.5900	-1.090%	1,216,876	+17.139%
2026-05-08	150.0000	154.740900	149.5400	152.2500	+1.778%	1,414,991	+15.862%
2026-05-07	146.1000	150.360000	146.0800	149.5900	+1.748%	1,790,205	+17.922%
2026-05-06	148.9800	148.980000	141.9600	147.0200	+8.855%	2,437,274	+19.984%
2026-05-05	135.0000	137.150000	132.7600	135.0600	+0.738%	1,427,489	+30.609%
2026-05-04	131.7800	134.660000	131.7800	134.0700	+1.738%	1,196,435	+31.573%
2026-05-01	131.7900	132.412000	129.8575	131.7800	+0.084%	680,075	+33.859%
2026-04-30	132.0400	134.110000	129.7550	131.6700	+0.335%	966,477	+33.971%
2026-04-29	126.4850	131.360000	126.4850	131.2300	+2.427%	1,708,727	+34.420%
2026-04-28	129.1800	130.411600	127.2250	128.1200	+0.062%	844,616	+37.683%
2026-04-27	127.4300	129.460000	126.9900	128.0400	+0.282%	1,500,479	+37.769%
2026-04-24	130.0000	130.340000	127.2000	127.6800	-1.928%	1,203,055	+38.158%
2026-04-23	131.1800	132.480000	129.3000	130.1900	-0.755%	518,727	+35.494%
2026-04-22	131.2500	131.425000	129.8900	131.1800	+0.737%	753,446	+34.472%
2026-04-21	131.6500	132.780000	129.5550	130.2200	-1.041%	932,937	+35.463%
2026-04-20	132.8900	134.110000	130.3300	131.5900	-1.246%	1,746,486	+34.053%
2026-04-17	129.0000	133.740000	128.4100	133.2500	+3.769%	1,728,447	+32.383%
2026-04-16	131.0000	131.710000	127.7600	128.4100	-2.305%	1,030,448	+37.372%
2026-04-15	131.9600	132.140000	130.4600	131.4400	+0.482%	1,098,535	+34.206%
2026-04-14	126.3200	130.840000	126.3200	130.8100	+3.554%	1,113,940	+34.852%
2026-04-13	128.6900	129.410000	125.6400	126.3200	-1.994%	1,093,608	+39.645%
2026-04-10	132.0200	133.000000	127.1700	128.8900	-2.089%	806,358	+36.861%
2026-04-09	132.7550	133.170000	130.1500	131.6400	-1.134%	820,306	+34.002%
2026-04-08	131.1800	133.200000	128.9000	133.1500	+1.719%	1,216,019	+32.482%
2026-04-07	133.3500	134.200000	128.9900	130.9000	-1.193%	1,772,054	+34.759%
2026-04-06	130.9300	134.015000	125.3050	132.4800	+0.669%	2,021,482	+33.152%
2026-04-02	130.8100	133.753500	130.0000	131.6000	-0.724%	706,967	+34.043%
2026-04-01	131.9300	133.400000	130.2500	132.5600	+0.622%	1,133,043	+33.072%
2026-03-31	131.7400	133.990000	129.9700	131.7400	+2.346%	1,339,187	+33.900%
2026-03-30	129.4800	130.100000	128.2000	128.7200	+0.312%	740,577	+37.042%
2026-03-27	132.0700	132.952500	128.0200	128.3200	-3.096%	761,338	+37.469%
2026-03-26	131.1300	133.010000	129.9600	132.4200	+0.984%	574,611	+33.213%
2026-03-25	128.9800	133.045000	128.9800	131.1300	+2.557%	1,099,233	+34.523%
2026-03-24	126.1400	128.310000	125.1100	127.8600	+0.638%	1,293,059	+37.963%
2026-03-23	129.6500	130.970000	127.0300	127.0500	-0.493%	709,805	+38.843%
2026-03-20	128.8300	130.160000	126.6800	127.6800	-1.557%	2,181,987	+38.158%
2026-03-19	130.6200	132.250000	127.0700	129.7000	-0.773%	892,312	+36.006%
2026-03-18	129.9500	131.050000	129.0100	130.7100	0.000%	800,602	+34.955%
2026-03-17	130.1400	131.690000	129.8800	130.7100	+0.662%	632,395	+34.955%
2026-03-16	130.4000	131.890000	129.4800	129.8500	+0.054%	915,184	+35.849%
2026-03-13	128.6400	130.720000	128.0500	129.7800	+1.565%	947,832	+35.922%
2026-03-12	129.5100	130.000000	127.1500	127.7800	-1.359%	793,334	+38.050%
2026-03-11	129.8600	130.550000	128.1000	129.5400	-0.246%	780,670	+36.174%
2026-03-10	130.4200	131.900000	129.0700	129.8600	-0.054%	799,381	+35.839%
2026-03-09	128.4300	130.130000	126.8800	129.9300	+1.405%	855,663	+35.765%
2026-03-06	128.3300	129.250000	126.9500	128.1300	-1.165%	903,626	+37.673%
2026-03-05	132.0400	133.000000	129.2200	129.6400	-2.848%	1,560,222	+36.069%
2026-03-04	131.3300	134.830000	131.0100	133.4400	+1.754%	1,379,623	+32.194%
2026-03-03	131.9900	132.415000	128.0000	131.1400	-0.937%	889,213	+34.513%
2026-03-02	130.3200	133.250000	130.3200	132.3800	+0.098%	1,025,241	+33.253%
2026-02-27	129.1200	132.990000	129.1200	132.2500	+1.232%	1,321,098	+33.384%
2026-02-26	131.2400	132.195000	128.9300	130.6400	-0.389%	833,283	+35.028%
2026-02-25	132.0000	132.250000	130.0200	131.1500	+0.145%	919,156	+34.502%
2026-02-24	129.0900	131.380000	128.0300	130.9600	+2.010%	990,966	+34.698%
2026-02-23	128.0200	128.790000	126.5900	128.3800	-0.194%	1,025,397	+37.405%
2026-02-20	129.4500	130.345000	127.1600	128.6300	-1.130%	1,080,171	+37.138%
2026-02-19	128.8900	130.980000	127.7850	130.1000	+1.340%	1,244,853	+35.588%
2026-02-18	127.1300	128.870000	126.0200	128.3800	+0.485%	1,091,067	+37.405%
2026-02-17	125.1400	129.940000	125.1400	127.7600	+2.933%	1,609,467	+38.071%
2026-02-13	123.8300	126.500000	123.3600	124.1200	+0.829%	2,202,764	+42.121%
2026-02-12	132.3400	134.495000	122.1375	123.1000	-10.434%	4,163,225	+43.298%
2026-02-11	136.9900	139.830000	135.0200	137.4400	-0.153%	1,388,694	+28.347%
2026-02-10	140.3400	142.820000	137.5600	137.6500	-1.369%	1,322,669	+28.151%
2026-02-09	141.0200	141.090000	138.5000	139.5600	-1.161%	870,064	+26.397%
2026-02-06	138.7500	142.145000	138.2700	141.2000	+2.371%	1,154,003	+24.929%
2026-02-05	136.4600	141.450000	136.4600	137.9300	+0.051%	1,272,936	+27.891%
2026-02-04	139.0700	140.430000	137.0300	137.8600	-0.806%	935,665	+27.956%
2026-02-03	137.0400	141.240000	137.0400	138.9800	+0.981%	996,805	+26.925%
2026-02-02	135.3300	137.950000	135.0000	137.6300	+1.154%	940,388	+28.170%
2026-01-30	136.6300	137.950000	134.9600	136.0600	-1.377%	1,035,473	+29.649%
2026-01-29	135.5300	138.125000	133.4050	137.9600	+2.451%	928,508	+27.863%
2026-01-28	133.0100	137.450000	132.7500	134.6600	+0.575%	934,771	+30.997%
2026-01-27	134.5000	136.506300	133.5400	133.8900	-0.461%	582,367	+31.750%
2026-01-26	134.3600	136.210000	134.1100	134.5100	-1.226%	925,271	+31.143%
2026-01-23	138.1600	138.735000	135.4100	136.1800	-0.866%	1,159,677	+29.534%
2026-01-22	135.5700	137.730000	134.9400	137.3700	+1.447%	800,205	+28.412%
2026-01-21	135.3400	136.190000	133.7200	135.4100	+0.647%	927,284	+30.271%
2026-01-20	130.2200	134.770000	129.1710	134.5400	+1.624%	1,057,080	+31.113%
2026-01-16	133.3100	134.020000	131.3600	132.3900	-0.720%	1,023,440	+33.243%
2026-01-15	135.2400	135.980000	131.3000	133.3500	-1.463%	890,953	+32.283%
2026-01-14	132.1700	135.480000	132.0100	135.3300	+2.321%	1,078,923	+30.348%
2026-01-13	133.2000	133.780000	131.3300	132.2600	-0.302%	1,136,523	+33.374%
2026-01-12	135.2100	135.545000	132.1600	132.6600	-2.305%	1,923,043	+32.972%
2026-01-09	135.9900	137.075000	134.8700	135.7900	+0.162%	1,390,629	+29.906%
2026-01-08	139.5400	139.680000	134.2000	135.5700	-3.591%	1,586,667	+30.117%
2026-01-07	138.0250	142.155000	137.6000	140.6200	+2.381%	1,289,088	+25.444%
2026-01-06	136.7700	138.530000	135.9500	137.3500	+1.000%	1,118,400	+28.431%
2026-01-05	136.0000	138.180000	134.0300	135.9900	-3.279%	1,614,579	+29.715%
2026-01-02	141.5900	142.070000	138.6400	140.6000	-0.867%	963,710	+25.462%
2025-12-31	140.6300	142.300000	140.5000	141.8300	+0.624%	849,233	+24.374%
2025-12-30	143.0300	143.180000	140.5600	140.9500	-1.873%	1,000,445	+25.151%
2025-12-29	145.2600	145.510000	143.2600	143.6400	-1.115%	696,205	+22.807%
2025-12-26	146.2700	146.785000	144.6500	145.2600	-1.137%	693,794	+21.437%
2025-12-24	148.1700	148.375000	146.5300	146.9300	-0.238%	359,676	+20.057%
2025-12-23	146.4200	148.560000	146.4200	147.2800	-0.169%	550,029	+19.772%
2025-12-22	145.0000	148.450000	145.0000	147.5300	+1.745%	694,661	+19.569%
2025-12-19	142.9700	145.950000	141.0000	145.0000	+2.228%	1,983,725	+21.655%
2025-12-18	141.7800	144.230000	141.2300	141.8400	+0.099%	1,520,865	+24.365%
2025-12-17	150.4700	150.470000	141.6100	141.7000	-4.733%	1,757,321	+24.488%
2025-12-16	155.2300	155.230000	148.0300	148.7400	-3.453%	1,012,623	+18.596%
2025-12-15	152.7800	155.550000	151.1200	154.0600	+0.825%	767,779	+14.501%
2025-12-12	155.0000	155.290000	151.0900	152.8000	-1.260%	948,912	+15.445%
2025-12-11	153.3900	156.460000	153.3000	154.7500	-0.565%	1,037,814	+13.990%
2025-12-10	155.8700	156.695000	151.5900	155.6300	+0.393%	948,918	+13.346%
2025-12-09	153.4500	156.270000	152.2900	155.0200	+0.019%	836,708	+13.792%
2025-12-08	156.6500	160.180000	154.7400	154.9900	-0.334%	1,432,063	+13.814%
2025-12-05	154.4700	156.760000	153.3750	155.5100	+0.836%	893,211	+13.433%
2025-12-04	152.0000	154.310000	151.0100	154.2200	+1.487%	599,645	+14.382%
2025-12-03	153.2000	154.350000	150.2600	151.9600	-0.341%	823,304	+16.083%
2025-12-02	151.1300	153.790000	150.8400	152.4800	+1.060%	853,246	+15.687%
2025-12-01	152.3800	153.290000	149.5800	150.8800	-0.841%	703,685	+16.914%
2025-11-28	152.7800	153.700000	150.4100	152.1600	+0.383%	501,000	+15.931%
2025-11-26	146.7500	153.540000	146.0000	151.5800	+5.609%	1,732,038	+16.374%
2025-11-25	141.6700	144.750000	140.6669	143.5300	+1.614%	631,745	+22.901%
2025-11-24	142.0200	143.505000	139.2700	141.2500	-0.409%	1,206,626	+24.885%
2025-11-21	140.2400	144.830000	139.7200	141.8300	+2.051%	967,900	+24.374%
2025-11-20	138.7200	141.075000	137.8300	138.9800	+0.666%	797,978	+26.925%
2025-11-19	140.2200	140.220000	137.0200	138.0600	-0.411%	1,091,285	+27.771%
2025-11-18	142.9900	145.080000	138.4300	138.6300	-3.434%	1,271,776	+27.245%
2025-11-17	144.6600	145.905000	142.4400	143.5600	-0.897%	856,603	+22.875%
2025-11-14	142.9900	146.375000	142.9900	144.8600	+0.482%	642,910	+21.773%
2025-11-13	146.0100	148.835000	143.9100	144.1650	-1.828%	922,569	+22.360%
2025-11-12	147.4000	148.035000	145.4100	146.8500	-0.299%	1,155,779	+20.123%
2025-11-11	147.5000	149.420000	145.0000	147.2900	-1.820%	1,352,557	+19.764%
2025-11-10	152.9700	154.100000	146.0200	150.0200	-1.542%	964,285	+17.584%
2025-11-07	154.2500	154.500000	148.9700	152.3700	-1.570%	1,431,361	+15.771%
2025-11-06	153.8600	155.640000	152.8600	154.8000	+0.683%	944,420	+13.953%
2025-11-05	147.7000	157.670000	147.7000	153.7500	+7.375%	2,937,687	+14.732%
2025-11-04	142.3500	143.870000	140.8200	143.1900	+0.866%	744,569	+23.193%
2025-11-03	142.6200	144.980000	139.4600	141.9600	-0.873%	764,238	+24.260%
2025-10-31	138.0400	143.470000	137.0650	143.2100	+3.745%	1,325,948	+23.176%
2025-10-30	137.4100	140.190000	136.5100	138.0400	+0.014%	899,868	+27.789%
2025-10-29	140.0000	144.300000	133.6100	138.0200	-6.351%	3,007,342	+27.808%
2025-10-28	147.3800	149.980000	146.6250	147.3800	-1.047%	1,401,311	+19.691%
2025-10-27	145.0000	149.330000	144.9400	148.9400	+3.431%	964,731	+18.437%
2025-10-24	143.6000	144.420000	142.2000	144.0000	+0.230%	636,132	+22.500%
2025-10-23	141.8900	144.650000	141.7250	143.6700	+1.555%	674,621	+22.781%
2025-10-22	143.4300	143.685000	141.2600	141.4700	-0.827%	593,183	+24.691%
2025-10-21	141.7900	142.970000	141.2950	142.6500	+0.934%	511,725	+23.659%
2025-10-20	141.0800	142.588699	138.7850	141.3300	+0.885%	673,662	+24.814%
2025-10-17	137.5200	140.470000	137.0200	140.0900	+1.869%	977,237	+25.919%
2025-10-16	138.1300	140.730000	136.7000	137.5200	-0.152%	798,441	+28.272%
2025-10-15	137.1900	139.455000	137.0000	137.7300	+0.364%	650,884	+28.077%
2025-10-14	137.6500	138.600000	135.7800	137.2300	-0.087%	598,540	+28.543%
2025-10-13	136.8500	139.560000	135.6300	137.3500	+0.527%	671,139	+28.431%
2025-10-10	139.2900	139.345000	135.8000	136.6300	-1.329%	493,782	+29.108%
2025-10-09	139.9400	140.530000	138.3900	138.4700	-0.439%	607,973	+27.392%
2025-10-08	137.8700	139.740000	136.1001	139.0800	+1.518%	683,963	+26.833%
2025-10-07	139.8000	141.140000	135.9550	137.0000	-1.743%	854,524	+28.759%
2025-10-06	137.2100	140.650000	136.6000	139.4300	+1.751%	899,059	+26.515%
2025-10-03	137.3000	137.800000	135.7600	137.0300	+0.212%	1,216,178	+28.731%
2025-10-02	136.3200	137.629500	135.5900	136.7400	-0.190%	936,644	+29.004%
2025-10-01	140.1200	141.360000	136.6100	137.0000	-2.408%	1,395,727	+28.759%
2025-09-30	140.2800	141.690000	137.9700	140.3800	+0.078%	1,181,619	+25.659%
2025-09-29	141.5500	141.970000	139.1600	140.2700	-1.218%	903,088	+25.757%
2025-09-26	141.8600	142.080000	139.9000	142.0000	+0.788%	980,288	+24.225%
2025-09-25	145.2900	145.610000	140.5200	140.8900	-3.941%	1,069,611	+25.204%
2025-09-24	146.2500	147.999900	145.6100	146.6700	+0.184%	652,257	+20.270%
2025-09-23	146.0000	147.560000	145.6700	146.4000	-0.150%	664,788	+20.492%
2025-09-22	145.0000	147.730000	144.3700	146.6200	+0.957%	700,623	+20.311%
2025-09-19	146.3200	146.320000	143.5700	145.2300	-0.295%	1,711,619	+21.463%
2025-09-18	143.8600	146.030000	143.3400	145.6600	+2.053%	788,882	+21.104%
2025-09-17	141.6700	143.390000	141.1800	142.7300	+1.299%	611,736	+23.590%
2025-09-16	140.4400	141.020000	139.2500	140.9000	+0.328%	780,566	+25.195%
2025-09-15	141.7300	141.810000	139.3800	140.4400	-1.008%	633,764	+25.605%
2025-09-12	142.4400	144.040000	141.7300	141.8700	-1.205%	485,690	+24.339%
2025-09-11	141.5000	143.820000	141.5000	143.6000	+1.664%	674,646	+22.841%
2025-09-10	144.3500	145.160000	140.5600	141.2500	-2.025%	767,378	+24.885%
2025-09-09	143.5000	144.210000	141.7800	144.1700	+0.257%	569,756	+22.356%
2025-09-08	143.0200	144.530000	142.0875	143.8000	-0.208%	973,837	+22.670%
2025-09-05	140.7600	145.790000	136.5000	144.1000	+2.635%	1,227,867	+22.415%
2025-09-04	136.3200	140.500000	135.6550	140.4000	+3.152%	772,402	+25.641%
2025-09-03	141.6400	142.540000	135.6100	136.1100	-4.094%	1,500,052	+29.601%
2025-09-02	139.0800	142.910000	138.5674	141.9200	+1.662%	786,333	+24.295%
2025-08-29	139.0000	140.030000	138.0750	139.6000	+0.475%	503,700	+26.361%
2025-08-28	138.1000	139.075000	137.0000	138.9400	+0.586%	449,618	+26.961%
2025-08-27	136.9400	139.030000	136.9400	138.1300	+0.943%	740,926	+27.706%
2025-08-26	133.9400	137.140000	133.6150	136.8400	+2.127%	1,105,581	+28.910%
2025-08-25	134.9500	135.710000	133.6900	133.9900	-1.063%	530,293	+31.652%
2025-08-22	135.9700	137.025000	134.3100	135.4300	+0.111%	547,980	+30.252%
2025-08-21	133.2600	135.630000	132.4128	135.2800	+1.539%	553,371	+30.396%
2025-08-20	133.2800	133.705000	131.9100	133.2300	+0.316%	518,762	+32.403%
2025-08-19	133.2100	134.780000	132.7600	132.8100	-0.248%	674,793	+32.821%
2025-08-18	132.7700	133.535000	132.3700	133.1400	+0.181%	585,255	+32.492%
2025-08-15	131.5700	133.250000	131.2000	132.9000	+1.211%	558,515	+32.731%
2025-08-14	130.6600	132.110000	130.2550	131.3100	-0.236%	782,806	+34.339%
2025-08-13	129.9900	131.790000	129.8500	131.6200	+2.118%	1,056,660	+34.022%
2025-08-12	124.3900	129.040000	124.3600	128.8900	+3.960%	994,370	+36.861%
2025-08-11	124.5400	125.910000	123.6900	123.9800	-0.824%	923,003	+42.281%
2025-08-08	125.5000	126.440000	123.6700	125.0100	-0.470%	1,048,379	+41.109%
2025-08-07	129.3500	129.350000	124.7900	125.6000	-2.204%	1,225,622	+40.446%
2025-08-06	127.7900	128.530000	126.4500	128.4300	+0.031%	823,220	+37.351%
2025-08-05	127.8800	128.735000	126.6000	128.3900	+0.273%	879,999	+37.394%
2025-08-04	128.9100	128.910000	125.3700	128.0400	-0.675%	1,529,354	+37.769%
2025-08-01	126.4000	129.090000	124.5400	128.9100	+0.530%	1,395,007	+36.840%
2025-07-31	137.1000	137.440000	127.2500	128.2300	-6.237%	2,914,169	+37.565%
2025-07-30	135.5300	137.120000	133.6300	136.7600	+1.915%	1,443,906	+28.985%
2025-07-29	134.2700	135.380000	133.0850	134.1900	+0.359%	1,038,480	+31.455%
2025-07-28	132.4900	134.440000	132.0100	133.7100	+1.188%	757,826	+31.927%
2025-07-25	133.1200	133.120000	130.7500	132.1400	+0.380%	1,255,339	+33.495%
2025-07-24	133.4700	135.000000	131.4300	131.6400	-1.511%	885,761	+34.002%
2025-07-23	133.9000	134.320000	132.1025	133.6600	+0.685%	773,484	+31.977%
2025-07-22	132.5200	133.315000	132.2200	132.7500	+0.698%	575,505	+32.881%
2025-07-21	133.1600	133.800000	131.5100	131.8300	-0.144%	470,131	+33.809%
2025-07-18	134.9400	134.940000	131.1200	132.0200	-1.558%	757,716	+33.616%
2025-07-17	132.7100	135.700000	131.8800	134.1100	+0.472%	674,477	+31.534%
2025-07-16	131.2400	134.250000	131.0700	133.4800	+1.707%	905,536	+32.155%
2025-07-15	135.4900	136.250000	131.1300	131.2400	-2.879%	629,513	+34.410%
2025-07-14	132.3400	135.450000	131.7500	135.1300	+1.251%	613,126	+30.541%
2025-07-11	134.0000	135.002500	132.1000	133.4600	-1.082%	724,779	+32.174%
2025-07-10	134.6300	135.940000	132.7400	134.9200	+1.056%	1,051,177	+30.744%
2025-07-09	130.1100	133.690000	128.9350	133.5100	+3.705%	1,261,276	+32.125%
2025-07-08	127.7600	129.780000	127.7325	128.7400	+0.673%	753,937	+37.020%
2025-07-07	128.5900	129.070000	127.0312	127.8800	-0.953%	537,971	+37.942%
2025-07-03	129.9400	131.000000	128.4700	129.1100	-0.224%	387,387	+36.628%
2025-07-02	127.5500	130.420000	127.5200	129.4000	+1.094%	1,189,088	+36.321%
2025-07-01	126.2000	129.270000	126.1500	128.0000	+1.838%	924,723	+37.813%
2025-06-30	125.4200	127.360000	125.4200	125.6900	+0.215%	679,417	+40.345%
2025-06-27	126.7100	127.257500	125.0200	125.4200	-1.018%	1,262,138	+40.647%
2025-06-26	128.1700	128.660000	126.2000	126.7100	-0.837%	479,524	+39.216%
2025-06-25	127.7300	128.610000	126.6100	127.7800	-0.312%	576,123	+38.050%
2025-06-24	126.3900	128.500000	123.0401	128.1800	+1.892%	819,936	+37.619%
2025-06-23	126.4800	127.990000	125.0600	125.8000	-0.593%	1,057,643	+40.223%
2025-06-20	127.8800	128.380000	125.5300	126.5500	-0.597%	1,575,263	+39.392%
2025-06-18	125.0600	127.850000	124.8600	127.3100	+1.946%	957,258	+38.559%
2025-06-17	124.1100	125.390000	123.3800	124.8800	-0.096%	807,029	+41.256%
2025-06-16	125.0000	125.999000	123.1200	125.0000	+0.490%	677,426	+41.120%
2025-06-13	123.6700	125.540000	122.6550	124.3900	-0.496%	775,176	+41.812%
2025-06-12	124.5400	125.910000	123.6900	125.0100	+0.676%	596,496	+41.109%
2025-06-11	124.9200	125.510000	123.9700	124.1700	-0.481%	916,917	+42.063%
2025-06-10	125.5000	127.510000	124.3900	124.7700	-0.764%	703,246	+41.380%
2025-06-09	125.9600	126.885200	123.9700	125.7300	+0.271%	642,378	+40.301%
2025-06-06	125.4200	126.810000	124.0800	125.3900	+0.626%	860,794	+40.681%
2025-06-05	124.0300	125.240000	123.3300	124.6100	+0.072%	743,323	+41.562%
2025-06-04	125.4200	125.990000	124.2900	124.5200	-0.384%	833,464	+41.664%
2025-06-03	124.8600	126.330000	123.4100	125.0000	+0.353%	1,307,696	+41.120%
2025-06-02	123.2800	124.890000	121.8300	124.5600	+1.252%	1,313,057	+41.618%
2025-05-30	122.4600	123.925000	121.4224	123.0200	-0.518%	1,827,832	+43.391%
2025-05-29	123.2000	125.629900	122.2450	123.6600	+0.512%	832,054	+42.649%
2025-05-28	122.8800	124.300000	122.4700	123.0300	+0.318%	1,024,144	+43.380%
2025-05-27	120.8700	122.780000	119.6200	122.6400	+2.047%	1,283,685	+43.836%
2025-05-23	118.0500	120.300000	117.5900	120.1800	+0.890%	882,195	+46.780%
2025-05-22	119.6700	120.100000	118.3900	119.1200	-1.194%	875,941	+48.086%
2025-05-21	122.4200	122.420000	119.7900	120.5600	-1.952%	964,821	+46.317%
2025-05-20	122.6100	123.990000	121.8700	122.9600	+0.114%	1,194,162	+43.461%
2025-05-19	120.1900	123.070000	120.1900	122.8200	+1.487%	1,071,827	+43.625%
2025-05-16	120.5000	121.360000	119.1700	121.0200	+0.624%	970,641	+45.761%
2025-05-15	119.9100	120.400000	117.4000	120.2700	+1.254%	1,197,971	+46.670%
2025-05-14	117.8000	121.850000	116.0000	118.7800	+1.634%	1,722,394	+48.510%
2025-05-13	119.7100	119.750000	116.8200	116.8700	-2.956%	1,197,184	+50.937%
2025-05-12	116.2100	120.870000	116.0100	120.4300	+4.079%	1,699,373	+46.475%
2025-05-09	118.0400	119.670000	115.6600	115.7100	-1.540%	1,319,681	+52.450%
2025-05-08	119.9200	121.460000	116.8900	117.5200	-3.363%	2,428,423	+50.102%
2025-05-07	119.2400	122.570000	116.5700	121.6100	+2.262%	2,952,738	+45.054%
2025-05-06	123.0000	130.460000	116.5600	118.9200	+8.355%	5,029,563	+48.335%
2025-05-05	109.1000	111.260000	108.3500	109.7500	+0.064%	1,821,836	+60.729%
2025-05-02	108.1600	110.290000	107.9600	109.6800	+2.899%	1,700,281	+60.832%
2025-05-01	107.7100	109.550000	105.4500	106.5900	-1.021%	1,006,824	+65.494%
2025-04-30	107.7900	107.975000	105.8901	107.6900	+0.420%	1,267,692	+63.804%
2025-04-29	106.2600	108.590000	105.1600	107.2400	+0.733%	914,130	+64.491%
2025-04-28	106.9700	108.330000	104.7300	106.4600	-0.253%	1,031,962	+65.696%
2025-04-25	105.4600	107.540000	104.4200	106.7300	+0.917%	1,328,677	+65.277%
2025-04-24	103.1750	105.860000	101.1500	105.7600	+2.461%	1,301,999	+66.793%
2025-04-23	103.6100	106.200000	102.4300	103.2200	+1.455%	1,935,268	+70.897%
2025-04-22	101.4800	102.680000	100.8300	101.7400	+1.053%	1,588,237	+73.383%
2025-04-21	100.6300	102.000000	98.9470	100.6800	-0.690%	1,680,056	+75.209%
2025-04-17	99.3500	102.050000	99.3500	101.3800	+1.279%	1,926,795	+73.999%
2025-04-16	97.3000	100.655000	97.3000	100.1000	+4.097%	3,170,132	+76.224%
2025-04-15	96.8800	98.520000	94.3000	96.1600	+1.338%	1,767,647	+83.444%
2025-04-14	94.3900	95.560000	92.3100	94.8900	+4.424%	1,667,154	+85.899%
2025-04-11	90.4500	91.275000	88.3500	90.8700	+0.165%	1,620,786	+94.123%
2025-04-10	93.1700	94.250000	87.7000	90.7200	-4.786%	1,778,060	+94.444%
2025-04-09	85.9600	95.560000	84.2300	95.2800	+8.842%	2,731,231	+85.139%
2025-04-08	94.5400	96.004800	86.5700	87.5400	-6.123%	2,051,083	+101.508%
2025-04-07	92.9000	96.435000	90.3300	93.2500	-2.509%	2,554,205	+89.169%
2025-04-04	99.4000	100.520000	93.5900	95.6500	-7.028%	2,452,054	+84.422%
2025-04-03	105.3200	107.530000	102.5500	102.8800	-5.013%	1,756,745	+71.462%
2025-04-02	105.9400	108.430000	105.7750	108.3100	+1.224%	1,415,855	+62.866%
2025-04-01	110.5900	110.890000	106.4900	107.0000	-3.255%	1,738,692	+64.860%
2025-03-31	111.5450	112.600000	109.0000	110.6000	-2.262%	1,358,365	+59.494%
2025-03-28	113.3600	114.425000	112.1500	113.1600	-0.737%	800,768	+55.885%
2025-03-27	114.4700	115.800000	113.5500	114.0000	-0.393%	621,381	+54.737%
2025-03-26	116.2300	116.230000	113.0500	114.4500	-1.489%	966,784	+54.128%
2025-03-25	115.3300	116.230000	114.4500	116.1800	+0.502%	1,264,208	+51.833%
2025-03-24	112.6500	115.760000	112.5924	115.6000	+3.288%	1,153,719	+52.595%
2025-03-21	109.3900	112.530000	109.3400	111.9200	+1.681%	2,233,278	+57.613%
2025-03-20	109.8600	111.250000	109.8300	110.0700	-0.218%	866,036	+60.262%
2025-03-19	109.7000	110.685000	109.4650	110.3100	+0.556%	885,470	+59.913%
2025-03-18	111.1200	111.120000	109.4250	109.7000	-1.614%	1,055,846	+60.802%
2025-03-17	110.2900	112.740000	109.6800	111.5000	+0.677%	831,790	+58.206%
2025-03-14	109.0000	111.265000	108.0300	110.7500	+1.615%	1,001,223	+59.278%
2025-03-13	108.8400	110.210000	108.1800	108.9900	-0.073%	904,338	+61.850%
2025-03-12	108.4500	109.555000	106.8300	109.0700	+1.725%	1,331,036	+61.731%
2025-03-11	109.1200	110.070000	105.1750	107.2200	-3.292%	1,940,481	+64.522%
2025-03-10	112.3650	113.870000	110.7800	110.8700	-1.920%	1,246,260	+59.105%
2025-03-07	112.2600	115.000000	112.0000	113.0400	+0.337%	1,638,371	+56.051%
2025-03-06	113.1800	115.310000	112.6050	112.6600	-1.045%	1,094,547	+56.577%
2025-03-05	112.6200	114.960000	112.1300	113.8500	+0.654%	1,049,919	+54.941%
2025-03-04	113.7100	114.390000	110.2500	113.1100	-1.197%	1,763,103	+55.954%
2025-03-03	118.6500	119.000000	114.2900	114.4800	-3.571%	1,372,059	+54.088%
2025-02-28	117.2700	118.930000	116.8300	118.7200	+1.030%	1,291,491	+48.585%
2025-02-27	117.4000	117.850000	115.8250	117.5100	-0.068%	943,400	+50.115%
2025-02-26	116.4500	118.705000	116.0000	117.5900	+1.458%	845,428	+50.013%
2025-02-25	118.6000	120.000000	115.2000	115.9000	-2.695%	1,540,256	+52.200%
2025-02-24	120.5300	120.800000	118.6600	119.1100	-1.309%	1,291,944	+48.098%
2025-02-21	121.0500	122.370000	118.5700	120.6900	+3.945%	1,919,328	+46.160%
2025-02-20	115.0500	117.680000	114.0000	116.1100	+1.619%	1,169,033	+51.925%
2025-02-19	113.5600	114.930000	113.0000	114.2600	+0.254%	910,041	+54.385%
2025-02-18	115.0200	115.820000	113.0200	113.9700	-0.913%	949,501	+54.778%
2025-02-14	116.8700	116.970000	113.7900	115.0200	-1.583%	1,374,567	+53.365%
2025-02-13	117.3000	118.610000	115.6400	116.8700	-0.265%	1,124,037	+50.937%
2025-02-12	115.8900	118.010000	113.8500	117.1800	+0.282%	1,886,917	+50.538%
2025-02-11	115.9850	116.940000	114.5200	116.8500	-1.646%	2,654,944	+50.963%
2025-02-10	123.5100	125.930000	116.0100	118.8050	-3.111%	2,726,132	+48.479%
2025-02-07	126.0100	132.000000	119.7600	122.6200	-18.530%	6,520,079	+43.859%
2025-02-06	151.6700	153.100000	150.0000	150.5100	-0.456%	1,280,522	+17.202%
2025-02-05	151.6800	153.090000	150.7300	151.2000	-0.800%	1,407,944	+16.667%
2025-02-04	150.1800	153.880000	150.1800	152.4200	+1.546%	768,629	+15.733%