Dark

REGN
Regeneron Pharmaceuticals Inc
stock NASDAQ

At Close

Sep 11, 2026 3:59:56 PM EDT

781.52USD-1.480%(-11.74)443,987

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 10, 2026 8:55:30 AM EDT

805.01USD+1.481%(+11.75)0

After-hours

Sep 11, 2026 4:33:30 PM EDT

781.49USD-0.004%(-0.03)5,045

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	800.0000	800.2200	780.8100	781.4900	-1.484%	443,987	0.000%
2026-09-10	794.3600	806.1400	792.0000	793.2600	-1.782%	526,911	-1.484%
2026-09-09	803.8300	808.6300	796.7250	807.6500	-0.328%	621,459	-3.239%
2026-09-08	814.3600	821.1700	799.4200	810.3100	-2.103%	556,537	-3.557%
2026-09-04	840.0550	841.5400	825.8300	827.7200	-1.867%	561,170	-5.585%
2026-09-03	858.1850	859.3400	837.6300	843.4700	-1.005%	496,255	-7.348%
2026-09-02	826.2400	854.4865	825.7700	852.0300	+3.424%	749,453	-8.279%
2026-09-01	808.8600	824.6300	804.3200	823.8200	+3.096%	682,806	-5.138%
2026-08-31	782.4400	802.7800	779.0800	799.0800	+0.616%	894,269	-2.201%
2026-08-28	809.4000	809.4000	789.0750	794.1900	-1.674%	488,306	-1.599%
2026-08-27	806.1800	817.6200	804.2700	807.7100	-0.869%	766,990	-3.246%
2026-08-26	827.7800	831.6700	814.7000	814.7900	-2.252%	585,371	-4.087%
2026-08-25	829.2200	839.9400	823.4400	833.5600	+0.611%	505,425	-6.247%
2026-08-24	834.5100	834.6950	823.3950	828.5000	-0.664%	672,013	-5.674%
2026-08-21	835.7400	847.0000	826.6400	834.0400	+0.895%	786,921	-6.301%
2026-08-20	831.7000	840.8199	826.0500	826.6400	-1.689%	596,475	-5.462%
2026-08-19	817.1700	844.9200	815.3800	840.8400	+3.777%	750,446	-7.058%
2026-08-18	814.0000	821.0200	805.9300	810.2400	+0.535%	779,073	-3.548%
2026-08-17	801.7600	813.1800	795.7300	805.9300	+0.305%	541,306	-3.033%
2026-08-14	802.3500	806.5350	792.5700	803.4800	-0.309%	425,600	-2.737%
2026-08-13	802.2100	815.8000	794.4900	805.9700	+1.000%	709,747	-3.037%
2026-08-12	790.5500	801.3550	784.6100	797.9900	+0.124%	575,164	-2.068%
2026-08-11	808.8000	813.6300	796.6600	797.0000	-1.367%	939,190	-1.946%
2026-08-10	781.7200	809.0900	775.8300	808.0500	+3.020%	1,213,799	-3.287%
2026-08-07	774.4700	785.9900	767.1700	784.3600	+1.587%	837,598	-0.366%
2026-08-06	777.8500	780.9500	762.7850	772.1100	+0.459%	783,951	+1.215%
2026-08-05	767.9780	782.5899	763.3100	768.5800	+1.041%	532,483	+1.680%
2026-08-04	753.7600	763.5400	747.0000	760.6600	+0.187%	817,280	+2.738%
2026-08-03	769.5400	772.7500	756.4400	759.2400	-0.445%	842,732	+2.931%
2026-07-31	726.6900	764.7500	724.7900	762.6300	+3.290%	1,158,584	+2.473%
2026-07-30	701.8950	740.0000	694.9800	738.3400	+6.172%	1,460,963	+5.844%
2026-07-29	699.3800	702.6000	691.0000	695.4200	+0.035%	1,022,421	+12.377%
2026-07-28	676.9300	696.7400	676.4600	695.1800	+4.198%	900,409	+12.415%
2026-07-27	661.7700	678.1200	659.5300	667.1700	+1.701%	650,985	+17.135%
2026-07-24	658.2900	667.5000	654.0500	656.0100	+0.629%	708,393	+19.128%
2026-07-23	646.4800	655.2000	637.8000	651.9100	+0.112%	1,129,411	+19.877%
2026-07-22	676.4300	676.7950	648.9010	651.1800	-3.556%	872,171	+20.011%
2026-07-21	672.5500	678.6700	666.8700	675.1900	+0.452%	529,784	+15.744%
2026-07-20	674.7200	681.7400	669.8800	672.1500	-0.671%	624,791	+16.267%
2026-07-17	676.0500	691.1280	672.3100	676.6900	-0.331%	648,400	+15.487%
2026-07-16	666.2800	680.2900	661.3800	678.9400	+2.181%	730,245	+15.104%
2026-07-15	656.1100	669.1000	648.6600	664.4500	+1.270%	555,420	+17.615%
2026-07-14	658.0000	663.1045	653.3100	656.1200	-1.051%	474,331	+19.108%
2026-07-13	661.6300	665.6000	655.1100	663.0900	-0.215%	606,304	+17.856%
2026-07-10	670.0600	676.6600	658.5001	664.5200	-0.514%	581,779	+17.602%
2026-07-09	660.8000	669.1600	660.8000	667.9500	+0.765%	672,529	+16.998%
2026-07-08	669.1100	670.3500	661.4300	662.8800	-1.974%	746,835	+17.893%
2026-07-07	663.1800	677.9200	659.0200	676.2300	+4.066%	918,937	+15.566%
2026-07-06	657.9580	657.9580	637.7150	649.8100	-0.682%	714,338	+20.264%
2026-07-02	630.5200	654.9350	625.7000	654.2700	+4.730%	1,071,605	+19.445%
2026-07-01	629.9000	632.8500	623.8900	624.7200	+0.189%	1,170,657	+25.094%
2026-06-30	630.9500	634.0600	622.2900	623.5400	-1.309%	820,925	+25.331%
2026-06-29	635.9900	638.3031	626.8600	631.8100	-0.172%	734,529	+23.691%
2026-06-26	623.6400	638.7600	623.4400	632.9000	+2.058%	1,213,634	+23.478%
2026-06-25	623.1600	634.3100	619.7000	620.1400	-0.528%	696,862	+26.018%
2026-06-24	621.6300	631.1800	619.2700	623.4300	+0.874%	839,906	+25.353%
2026-06-23	607.9200	621.7900	607.9200	618.0300	+0.903%	1,279,872	+26.449%
2026-06-22	604.4600	613.5600	594.9000	612.5000	+0.420%	1,604,298	+27.590%
2026-06-18	612.0700	616.2400	598.1900	609.9400	+0.331%	2,609,258	+28.126%
2026-06-17	615.1600	620.0000	602.1300	607.9300	-1.106%	1,299,691	+28.549%
2026-06-16	615.1800	617.5950	608.2100	614.7300	-0.041%	1,007,464	+27.127%
2026-06-15	613.3500	615.9450	608.5900	614.9800	+0.464%	815,879	+27.076%
2026-06-12	613.1100	616.5450	605.0100	612.1400	+0.108%	717,781	+27.665%
2026-06-11	604.3100	618.1000	603.5700	611.4800	+1.634%	943,173	+27.803%
2026-06-10	619.0700	619.2550	601.2200	601.6500	-2.358%	816,110	+29.891%
2026-06-09	624.1700	628.9000	610.9500	616.1800	+0.792%	1,190,659	+26.828%
2026-06-08	638.0400	638.9500	608.9800	611.3400	-3.794%	1,259,235	+27.832%
2026-06-05	632.2600	640.8200	632.0900	635.4500	+1.069%	975,794	+22.982%
2026-06-04	628.0700	633.8850	621.1100	628.7300	+1.580%	974,745	+24.297%
2026-06-03	600.7900	625.0000	599.0000	618.9500	+2.659%	986,686	+26.261%
2026-06-02	596.5200	604.6300	591.5200	602.9200	+0.376%	1,077,504	+29.618%
2026-06-01	607.5400	614.0000	598.7950	600.6600	-2.297%	1,080,308	+30.105%
2026-05-29	620.1100	624.4675	609.7700	614.7800	-1.084%	2,187,707	+27.117%
2026-05-28	630.1500	631.7300	620.3500	621.5200	-0.991%	1,234,659	+25.739%
2026-05-27	634.8000	638.0600	625.0000	627.7400	-1.084%	1,913,616	+24.493%
2026-05-26	642.4500	648.4950	632.6800	634.6200	-0.667%	889,901	+23.143%
2026-05-22	639.2400	644.1200	632.7200	638.8800	-0.577%	995,023	+22.322%
2026-05-21	645.0000	650.3200	639.8100	642.5900	-1.103%	1,178,549	+21.616%
2026-05-20	634.3200	651.0000	633.6000	649.7600	+3.087%	1,165,759	+20.274%
2026-05-19	630.4900	639.9899	616.0200	630.3000	+0.098%	1,445,096	+23.987%
2026-05-18	615.9300	633.0000	610.6000	629.6800	-9.820%	2,996,891	+24.109%
2026-05-15	712.6900	717.8850	693.7000	698.2500	-2.051%	728,233	+11.921%
2026-05-14	719.0000	722.5100	710.0600	712.8700	-0.974%	767,205	+9.626%
2026-05-13	721.2900	730.5900	709.5100	719.8800	-0.488%	879,368	+8.558%
2026-05-12	716.3900	725.6000	710.0200	723.4100	+1.493%	824,537	+8.029%
2026-05-11	714.9900	727.3850	701.9900	712.7700	-0.297%	1,227,187	+9.641%
2026-05-08	709.2900	717.9900	708.3600	714.8900	+0.817%	589,042	+9.316%
2026-05-07	718.5000	725.3066	707.4300	709.1000	-1.657%	774,680	+10.209%
2026-05-06	703.3300	726.1600	702.5000	721.0500	+2.674%	739,857	+8.382%
2026-05-05	710.7300	715.6150	699.2250	702.2700	-0.979%	642,800	+11.281%
2026-05-04	702.5600	711.5500	699.7500	709.2100	+1.111%	554,273	+10.192%
2026-05-01	703.0200	714.4800	700.2594	701.4200	-0.798%	729,186	+11.415%
2026-04-30	693.0800	708.4400	688.9450	707.0600	+3.016%	1,096,638	+10.527%
2026-04-29	705.1100	708.7999	668.8450	686.3600	-6.206%	1,834,987	+13.860%
2026-04-28	751.3700	754.0000	730.9000	731.7700	-1.702%	569,173	+6.794%
2026-04-27	745.4700	756.4000	743.6100	744.4400	-0.949%	603,203	+4.977%
2026-04-24	760.0000	761.9550	736.7100	751.5700	-1.886%	809,498	+3.981%
2026-04-23	750.9900	767.2100	747.2600	766.0200	+2.604%	928,723	+2.020%
2026-04-22	751.4800	755.7800	740.4700	746.5800	-0.104%	901,955	+4.676%
2026-04-21	746.2000	751.5400	734.1200	747.3600	-0.274%	706,529	+4.567%
2026-04-20	750.0000	755.5900	744.0000	749.4100	-0.155%	493,843	+4.281%
2026-04-17	754.7400	758.6100	746.9100	750.5700	+0.613%	512,998	+4.120%
2026-04-16	749.5600	756.0000	742.6850	746.0000	-1.052%	505,374	+4.757%
2026-04-15	758.6700	760.5800	739.1200	753.9300	-0.209%	571,311	+3.656%
2026-04-14	744.9700	757.6800	743.7100	755.5100	+1.212%	637,779	+3.439%
2026-04-13	747.7400	756.9000	737.3400	746.4600	-0.322%	747,023	+4.693%
2026-04-10	771.4800	771.4800	739.0900	748.8700	-2.472%	751,395	+4.356%
2026-04-09	764.1500	772.4500	761.5000	767.8500	-0.990%	596,760	+1.776%
2026-04-08	765.2600	775.6250	755.9900	775.5300	+2.007%	580,428	+0.769%
2026-04-07	758.4000	761.9100	747.7600	760.2700	-0.363%	620,874	+2.791%
2026-04-06	766.8300	768.8000	758.4900	763.0400	+0.156%	460,419	+2.418%
2026-04-02	767.0400	770.1050	745.0000	761.8500	-1.981%	1,000,702	+2.578%
2026-04-01	775.0000	781.2100	769.9700	777.2500	+0.597%	627,413	+0.546%
2026-03-31	757.4700	774.2600	755.8000	772.6400	+3.116%	642,703	+1.145%
2026-03-30	743.8300	757.6800	741.4700	749.2900	+1.570%	630,456	+4.297%
2026-03-27	756.6500	759.4665	736.6400	737.7100	-2.513%	492,198	+5.935%
2026-03-26	749.4000	761.7300	747.7700	756.7300	+0.969%	488,588	+3.272%
2026-03-25	744.6700	757.9800	744.0200	749.4700	+1.049%	553,091	+4.272%
2026-03-24	728.5100	743.1650	727.9600	741.6900	+0.701%	507,980	+5.366%
2026-03-23	744.9950	750.0000	735.0000	736.5300	+0.499%	535,937	+6.104%
2026-03-20	738.1700	744.8500	728.6400	732.8700	-0.621%	1,359,055	+6.634%
2026-03-19	744.5000	750.3150	727.8800	737.4500	-0.896%	628,268	+5.972%
2026-03-18	751.2200	757.5950	734.5600	744.1200	-1.967%	672,599	+5.022%
2026-03-17	763.5300	771.2300	755.6350	759.0500	+0.283%	437,033	+2.956%
2026-03-16	750.0000	763.3000	747.0101	756.9100	+1.494%	396,217	+3.247%
2026-03-13	754.5500	758.9800	741.8950	745.7700	-0.113%	438,297	+4.790%
2026-03-12	764.0600	766.0000	744.0000	746.6100	-3.621%	630,421	+4.672%
2026-03-11	769.1700	783.1200	765.0000	774.6600	+0.341%	405,250	+0.882%
2026-03-10	781.6700	788.6900	771.3400	772.0300	-1.224%	473,423	+1.225%
2026-03-09	759.8600	783.7000	754.9100	781.6000	+2.861%	697,070	-0.014%
2026-03-06	755.0100	762.4000	746.6600	759.8600	-0.663%	561,908	+2.847%
2026-03-05	780.0000	781.9900	760.0100	764.9300	-2.866%	657,526	+2.165%
2026-03-04	767.0500	791.6000	764.2400	787.5000	+2.718%	641,608	-0.763%
2026-03-03	781.0100	794.7700	764.4850	766.6600	-3.054%	637,257	+1.934%
2026-03-02	771.1000	793.1600	769.6300	790.8100	+1.169%	793,053	-1.179%
2026-02-27	760.9100	786.6800	760.9100	781.6700	+1.412%	726,279	-0.023%
2026-02-26	784.2800	784.5000	753.7901	770.7900	-1.720%	776,480	+1.388%
2026-02-25	774.1300	791.1100	771.4300	784.2800	+1.566%	751,069	-0.356%
2026-02-24	780.4700	792.6700	768.7500	772.1900	-1.887%	628,622	+1.204%
2026-02-23	777.5800	792.1550	777.5800	787.0400	+0.945%	510,651	-0.705%
2026-02-20	775.0000	781.4600	770.0000	779.6700	-0.346%	615,295	+0.233%
2026-02-19	790.0000	790.0000	773.3100	782.3800	-1.235%	505,093	-0.114%
2026-02-18	793.5300	797.0000	786.7900	792.1600	-0.173%	675,894	-1.347%
2026-02-17	803.4750	815.0000	783.6200	793.5300	-1.200%	747,065	-1.517%
2026-02-13	788.9200	806.1800	785.0000	803.1700	+2.491%	974,309	-2.699%
2026-02-12	784.8000	796.7200	774.7200	783.6500	+0.601%	814,466	-0.276%
2026-02-11	750.8500	781.4200	745.0712	778.9700	+3.187%	1,123,726	+0.324%
2026-02-10	779.7300	781.4000	753.1001	754.9100	-3.251%	795,884	+3.521%
2026-02-09	783.1700	790.0000	775.5000	780.2800	-0.666%	586,812	+0.155%
2026-02-06	769.6300	786.9896	764.7800	785.5100	+2.463%	671,660	-0.512%
2026-02-05	777.8300	790.0000	760.0000	766.6300	-1.088%	976,402	+1.938%
2026-02-04	765.8000	779.7800	765.2125	775.0600	+2.092%	952,060	+0.830%
2026-02-03	745.5300	773.7150	742.7371	759.1800	+0.551%	768,569	+2.939%
2026-02-02	732.9200	763.5599	731.5100	755.0200	+1.830%	693,091	+3.506%
2026-01-30	753.9600	774.3650	735.6100	741.4500	-1.066%	1,317,894	+5.400%
2026-01-29	755.7300	755.7300	742.8000	749.4400	-0.225%	925,774	+4.277%
2026-01-28	765.1500	766.9900	747.5700	751.1300	-2.609%	825,161	+4.042%
2026-01-27	762.4700	776.2500	761.5000	771.2500	+1.128%	645,806	+1.328%
2026-01-26	750.0900	767.3000	750.0900	762.6500	+1.208%	930,881	+2.470%
2026-01-23	757.3100	762.0000	747.3000	753.5500	-0.259%	721,176	+3.708%
2026-01-22	750.3400	765.0000	747.3700	755.5100	+0.825%	765,690	+3.439%
2026-01-21	736.7100	750.0000	735.0000	749.3300	+2.119%	788,441	+4.292%
2026-01-20	729.4000	737.8700	718.3800	733.7800	+0.101%	789,673	+6.502%
2026-01-16	749.0900	749.0900	726.4300	733.0400	-1.197%	1,680,953	+6.609%
2026-01-15	754.8500	756.5000	737.0000	741.9200	-1.620%	865,629	+5.333%
2026-01-14	760.5800	766.6400	753.0100	754.1400	-0.629%	669,107	+3.627%
2026-01-13	765.1600	765.9900	743.9400	758.9100	-1.184%	946,516	+2.975%
2026-01-12	810.0000	811.0900	765.0800	768.0000	-3.584%	1,321,291	+1.757%
2026-01-09	802.9700	821.1100	790.8750	796.5500	-0.557%	704,237	-1.891%
2026-01-08	805.8100	816.9900	800.6800	801.0100	-1.386%	1,049,328	-2.437%
2026-01-07	786.1800	814.1000	780.1001	812.2700	+4.601%	1,264,748	-3.789%
2026-01-06	764.3500	787.6560	763.1950	776.5400	+1.744%	935,118	+0.637%
2026-01-05	769.7200	771.9900	753.1993	763.2300	-1.685%	835,910	+2.392%
2026-01-02	774.2500	779.7500	765.7700	776.3100	+0.575%	464,686	+0.667%
2025-12-31	772.0000	775.0000	769.1700	771.8700	-0.267%	355,158	+1.246%
2025-12-30	776.3000	777.7700	770.3000	773.9400	-0.840%	383,235	+0.976%
2025-12-29	780.5600	785.0500	774.5950	780.5000	-0.569%	545,103	+0.127%
2025-12-26	783.7900	788.0092	778.0400	784.9700	+0.161%	321,116	-0.443%
2025-12-24	787.9900	792.7700	783.6100	783.7100	-0.186%	267,162	-0.283%
2025-12-23	777.3600	792.7499	777.0000	785.1700	+0.745%	832,013	-0.469%
2025-12-22	765.8400	783.6000	765.0900	779.3600	+1.484%	818,007	+0.273%
2025-12-19	753.7200	773.8500	748.1800	767.9600	+2.571%	2,336,025	+1.762%
2025-12-18	747.5400	752.8400	739.2300	748.7100	-0.144%	1,057,594	+4.378%
2025-12-17	746.5500	751.9900	743.3300	749.7900	+0.460%	766,045	+4.228%
2025-12-16	752.5700	757.3500	734.7200	746.3600	-0.832%	713,243	+4.707%
2025-12-15	748.8500	756.6700	746.3750	752.6200	+1.528%	932,936	+3.836%
2025-12-12	741.5900	746.0500	734.3800	741.2900	-0.738%	804,841	+5.423%
2025-12-11	726.0800	753.6100	726.0800	746.8000	+2.835%	1,153,882	+4.645%
2025-12-10	695.0600	728.0000	692.5000	726.2100	+4.856%	1,316,662	+7.612%
2025-12-09	705.1100	711.1500	691.8600	692.5800	-1.519%	604,535	+12.838%
2025-12-08	723.6900	724.1300	701.7450	703.2600	-2.102%	1,005,953	+11.124%
2025-12-05	723.0000	736.1500	717.2648	718.3600	-0.614%	798,452	+8.788%
2025-12-04	732.4500	735.0000	721.2200	722.8000	-0.120%	1,067,133	+8.120%
2025-12-03	730.3600	744.2250	720.0700	723.6700	-2.470%	1,238,676	+7.990%
2025-12-02	742.1200	747.0000	731.0000	742.0000	-1.081%	924,677	+5.322%
2025-12-01	775.6000	779.9200	748.1500	750.1100	-3.855%	992,389	+4.183%
2025-11-28	784.7000	788.9800	779.5000	780.1900	-0.563%	510,377	+0.167%
2025-11-26	785.7200	790.9800	777.0000	784.6100	-0.344%	871,691	-0.398%
2025-11-25	764.8800	790.5700	760.0050	787.3200	+3.397%	1,200,573	-0.740%
2025-11-24	759.0500	773.1300	756.6400	761.4500	+0.734%	1,554,940	+2.632%
2025-11-21	736.0100	764.0900	735.7350	755.9000	+2.564%	1,427,897	+3.385%
2025-11-20	725.0000	753.5100	720.0200	737.0000	+4.874%	2,297,105	+6.037%
2025-11-19	727.8100	727.8100	702.6301	702.7500	-3.114%	1,383,591	+11.205%
2025-11-18	702.5100	727.9700	699.2200	725.3400	+2.986%	1,368,882	+7.741%
2025-11-17	693.3400	711.8800	692.2900	704.3100	+1.559%	1,133,105	+10.958%
2025-11-14	697.1900	699.2700	685.9500	693.5000	-0.214%	907,089	+12.688%
2025-11-13	683.0000	713.5800	679.9300	694.9900	+1.947%	1,505,339	+12.446%
2025-11-12	678.8900	690.7800	672.6700	681.7200	+1.063%	1,208,307	+14.635%
2025-11-11	651.4800	676.3300	651.3800	674.5500	+3.026%	977,533	+15.854%
2025-11-10	656.0000	665.9900	653.1900	654.7400	-0.424%	824,903	+19.359%
2025-11-07	650.3500	658.2100	640.9901	657.5300	+1.648%	782,810	+18.852%
2025-11-06	640.8300	657.0000	640.8300	646.8700	+0.416%	916,868	+20.811%
2025-11-05	631.1000	646.8949	628.0001	644.1900	+2.578%	724,423	+21.314%
2025-11-04	643.7800	646.2213	625.1400	628.0000	-2.219%	1,031,189	+24.441%
2025-11-03	657.4600	657.4600	627.5000	642.2500	-1.465%	810,538	+21.680%
2025-10-31	649.4500	660.0000	645.0000	651.8000	-0.342%	798,001	+19.897%
2025-10-30	645.5600	664.0000	643.9150	654.0400	+0.173%	1,120,676	+19.487%
2025-10-29	650.4100	659.9800	637.6600	652.9100	-0.240%	1,751,496	+19.693%
2025-10-28	612.0200	655.7000	605.0300	654.4800	+11.818%	2,126,839	+19.406%
2025-10-27	580.5000	586.1450	575.9300	585.3100	+1.273%	1,246,122	+33.517%
2025-10-24	579.6500	582.7000	576.2000	577.9500	+0.393%	875,474	+35.218%
2025-10-23	579.6800	584.0010	572.7454	575.6900	-1.548%	779,106	+35.748%
2025-10-22	580.2100	588.7050	578.6000	584.7400	+0.932%	691,262	+33.647%
2025-10-21	574.6000	582.4050	572.8200	579.3400	+0.446%	651,765	+34.893%
2025-10-20	579.4100	582.6450	574.2300	576.7700	-0.221%	639,173	+35.494%
2025-10-17	570.3500	579.0450	566.1100	578.0500	+1.560%	745,708	+35.194%
2025-10-16	583.0100	589.0800	564.0000	569.1700	-1.258%	842,249	+37.303%
2025-10-15	575.0300	584.8650	569.0200	576.4200	+0.667%	927,747	+35.576%
2025-10-14	556.9200	576.1800	553.8650	572.6000	+2.666%	1,010,700	+36.481%
2025-10-13	551.5000	563.7700	541.0000	557.7300	-1.222%	1,426,513	+40.120%
2025-10-10	569.2900	577.1700	555.5450	564.6300	-0.925%	1,495,028	+38.407%
2025-10-09	569.0200	574.7200	563.5100	569.9000	+1.071%	853,522	+37.128%
2025-10-08	584.0100	605.0000	560.9700	563.8600	-3.323%	1,415,840	+38.596%
2025-10-07	587.5900	591.4499	578.4200	583.2400	-0.383%	656,378	+33.991%
2025-10-06	602.0000	603.6500	584.4063	585.4800	-2.420%	1,072,437	+33.479%
2025-10-03	602.0900	618.0100	599.8700	600.0000	0.000%	1,154,866	+30.248%
2025-10-02	600.4200	605.4125	596.6000	600.0000	+0.010%	1,096,615	+30.248%
2025-10-01	570.8700	615.3900	569.9900	599.9400	+6.700%	2,083,171	+30.261%
2025-09-30	560.5800	574.0400	555.0001	562.2700	+0.271%	1,662,880	+38.988%
2025-09-29	563.9000	564.9100	557.3400	560.7500	-0.559%	922,537	+39.365%
2025-09-26	562.0000	564.6100	550.7101	563.9000	+1.510%	838,628	+38.587%
2025-09-25	577.3000	579.0000	549.2000	555.5100	-3.721%	1,394,243	+40.680%
2025-09-24	567.8900	577.9800	566.0000	576.9800	+1.601%	777,700	+35.445%
2025-09-23	580.0000	581.9999	565.4500	567.8900	-4.665%	1,362,191	+37.613%
2025-09-22	593.0000	600.7500	588.6734	595.6800	+0.623%	904,972	+31.193%
2025-09-19	602.5400	603.4650	591.0000	591.9900	-1.122%	2,178,008	+32.011%
2025-09-18	589.5200	600.0000	583.9200	598.7100	+2.256%	1,267,122	+30.529%
2025-09-17	576.3100	587.6700	576.3100	585.5000	+1.815%	921,792	+33.474%
2025-09-16	573.4300	579.4000	567.3050	575.0600	+0.431%	708,090	+35.897%
2025-09-15	558.5400	573.6900	558.5400	572.5900	+2.248%	995,857	+36.483%
2025-09-12	567.3400	570.0000	559.4500	560.0000	-1.443%	602,753	+39.552%
2025-09-11	555.8100	570.7600	555.8100	568.2000	+2.226%	868,393	+37.538%
2025-09-10	555.2100	560.0000	552.9800	555.8300	-0.126%	874,725	+40.599%
2025-09-09	557.0000	563.5650	554.8000	556.5300	-0.342%	873,267	+40.422%
2025-09-08	571.2000	571.2000	552.8100	558.4400	-2.606%	1,250,565	+39.942%
2025-09-05	565.1500	577.7500	565.0000	573.3800	+1.086%	960,386	+36.295%
2025-09-04	568.0100	581.9800	559.6200	567.2200	+0.607%	1,124,613	+37.775%
2025-09-03	581.9900	588.6999	562.7850	563.8000	-2.440%	1,118,627	+38.611%
2025-09-02	580.5400	585.4900	570.3500	577.9000	-0.482%	1,020,575	+35.229%
2025-08-29	577.1500	581.2450	575.8871	580.7000	+0.188%	574,375	+34.577%
2025-08-28	586.4300	590.9550	575.0400	579.6100	-1.252%	616,620	+34.830%
2025-08-27	591.8700	597.0200	585.5000	586.9600	-0.117%	584,150	+33.142%
2025-08-26	573.0000	588.1000	567.0800	587.6500	+2.668%	1,614,497	+32.986%
2025-08-25	591.0600	594.8800	572.2500	572.3800	-2.901%	881,012	+36.533%
2025-08-22	602.3500	610.4500	585.5000	589.4800	-1.451%	1,439,350	+32.573%
2025-08-21	586.8700	605.1800	585.1034	598.1600	+1.210%	1,010,305	+30.649%
2025-08-20	572.3300	596.9224	570.3900	591.0100	+3.363%	1,298,657	+32.230%
2025-08-19	575.3000	581.6885	570.8000	571.7800	-0.371%	854,756	+36.677%
2025-08-18	582.0900	585.0000	573.8100	573.9100	-1.120%	769,389	+36.169%
2025-08-15	577.9600	581.9500	570.8400	580.4100	+2.551%	1,122,244	+34.644%
2025-08-14	560.9000	573.4860	558.0000	565.9700	+0.787%	976,320	+38.080%
2025-08-13	557.0800	565.5000	552.0000	561.5500	+0.897%	1,096,184	+39.167%
2025-08-12	547.9400	562.7434	547.0850	556.5550	+1.944%	766,066	+40.416%
2025-08-11	561.5200	572.5799	544.1600	545.9400	-3.030%	1,104,021	+43.146%
2025-08-08	559.8000	567.6900	558.0618	563.0000	+0.572%	1,024,326	+38.808%
2025-08-07	557.6600	565.4800	553.0500	559.8000	+0.841%	811,334	+39.602%
2025-08-06	569.0000	573.4650	550.4950	555.1300	-2.592%	865,190	+40.776%
2025-08-05	570.2500	579.8200	568.5000	569.9000	-0.287%	993,471	+37.128%
2025-08-04	566.9800	577.2100	562.0100	571.5400	+2.267%	1,362,681	+36.734%
2025-08-01	583.0100	583.2800	542.8900	558.8700	+2.458%	1,656,806	+39.834%
2025-07-31	550.0100	558.1300	541.6125	545.4600	-1.644%	1,413,850	+43.272%
2025-07-30	560.4500	563.5900	550.4900	554.5800	-0.639%	564,909	+40.916%
2025-07-29	558.0000	559.6100	552.0000	558.1450	-0.087%	814,915	+40.016%
2025-07-28	563.5300	567.9483	558.5400	558.6300	-0.794%	588,433	+39.894%
2025-07-25	565.4100	567.2103	555.5000	563.1000	-0.273%	755,848	+38.784%
2025-07-24	572.5400	577.7299	563.6700	564.6400	-1.354%	1,037,662	+38.405%
2025-07-23	568.1200	576.7000	563.0050	572.3900	+2.043%	891,360	+36.531%
2025-07-22	546.9200	563.0000	546.9200	560.9300	+2.823%	976,733	+39.320%
2025-07-21	543.4400	552.9800	542.5000	545.5300	+0.555%	709,159	+43.253%
2025-07-18	550.0000	550.8850	541.5000	542.5200	-1.360%	1,307,873	+44.048%
2025-07-17	545.6700	554.4799	542.0100	550.0000	+0.378%	989,311	+42.089%
2025-07-16	550.0000	558.3500	546.5700	547.9300	-0.005%	1,089,879	+42.626%
2025-07-15	574.1500	574.7500	546.2800	547.9600	-3.966%	998,623	+42.618%
2025-07-14	566.1000	575.1300	562.0000	570.5900	+0.502%	717,139	+36.962%
2025-07-11	558.3900	568.4600	551.4800	567.7400	+1.426%	844,645	+37.649%
2025-07-10	554.3800	566.3650	550.1100	559.7600	+1.299%	827,678	+39.612%
2025-07-09	547.1000	558.3800	545.3800	552.5800	+0.882%	843,861	+41.426%
2025-07-08	538.8700	559.4600	537.4500	547.7500	+1.791%	847,399	+42.673%
2025-07-07	546.0000	547.5900	532.6000	538.1100	-1.690%	960,252	+45.229%
2025-07-03	547.7500	555.0000	546.6100	547.3600	-0.069%	456,417	+42.774%
2025-07-02	533.6600	551.5000	529.6900	547.7400	+2.399%	818,173	+42.675%
2025-07-01	523.9700	548.0350	521.0000	534.9100	+1.888%	1,200,806	+46.097%
2025-06-30	520.2100	526.0750	518.9000	525.0000	+0.768%	1,013,260	+48.855%
2025-06-27	521.7900	531.2100	517.3900	521.0000	0.000%	1,607,841	+49.998%
2025-06-26	520.0000	524.5200	514.7900	521.0000	+0.136%	965,552	+49.998%
2025-06-25	521.4000	525.6300	516.9854	520.2900	-0.379%	639,648	+50.203%
2025-06-24	515.7900	527.4500	515.7900	522.2700	+2.022%	970,565	+49.633%
2025-06-23	510.0000	516.1800	507.6050	511.9200	+0.432%	1,076,307	+52.659%
2025-06-20	521.0500	521.3100	506.3800	509.7200	-0.752%	2,259,498	+53.318%
2025-06-18	508.5100	519.1700	503.2500	513.5800	+0.928%	841,127	+52.165%
2025-06-17	519.2700	523.0100	508.7000	508.8600	-2.644%	890,421	+53.577%
2025-06-16	532.8800	538.2000	520.2200	522.6800	-1.240%	1,325,768	+49.516%
2025-06-13	518.2500	529.5500	514.9800	529.2400	+1.418%	951,912	+47.663%
2025-06-12	517.2300	525.2200	512.9700	521.8400	+0.625%	873,334	+49.757%
2025-06-11	525.7700	528.3680	516.1000	518.6000	-0.942%	963,105	+50.692%
2025-06-10	520.0000	529.9900	518.1600	523.5300	+1.146%	1,175,230	+49.273%
2025-06-09	498.0000	518.2700	494.4200	517.6000	+4.943%	1,983,125	+50.983%
2025-06-06	485.5400	499.8800	485.0001	493.2200	+2.101%	1,497,999	+58.447%
2025-06-05	486.0000	491.7700	476.4869	483.0700	-0.384%	1,791,412	+61.776%
2025-06-04	491.7100	499.9000	482.9900	484.9300	-0.601%	1,870,674	+61.155%
2025-06-03	490.7850	501.1100	485.3400	487.8600	-0.601%	2,141,551	+60.187%
2025-06-02	491.0900	502.5633	481.5800	490.8100	+0.108%	2,944,263	+59.225%
2025-05-30	517.6550	519.7800	485.0000	490.2800	-19.014%	6,313,059	+59.397%
2025-05-29	597.0600	605.7300	591.0200	605.3900	+2.288%	756,785	+29.089%
2025-05-28	603.2600	606.0000	590.1500	591.8500	-1.891%	1,008,290	+32.042%
2025-05-27	603.0900	608.1700	590.8050	603.2600	+2.536%	876,136	+29.544%
2025-05-23	586.8500	591.6400	582.3700	588.3400	-1.426%	656,257	+32.830%
2025-05-22	603.2000	605.5000	592.7250	596.8500	-1.285%	867,228	+30.936%
2025-05-21	613.0550	617.5200	597.9192	604.6200	-1.654%	1,089,468	+29.253%
2025-05-20	595.0100	615.4454	595.0100	614.7900	+3.059%	1,102,197	+27.115%
2025-05-19	588.4800	598.5600	586.6803	596.5400	+0.374%	666,332	+31.004%
2025-05-16	588.2300	595.1900	581.4900	594.3200	+1.595%	936,922	+31.493%
2025-05-15	576.1300	585.2600	564.9075	584.9900	+2.386%	1,302,126	+33.590%
2025-05-14	576.3500	580.5600	567.5850	571.3600	-0.488%	1,664,485	+36.777%
2025-05-13	571.4500	575.0500	558.4500	574.1600	-0.255%	1,149,899	+36.110%
2025-05-12	543.8200	577.9850	535.2900	575.6300	+9.066%	1,898,394	+35.763%
2025-05-09	549.0000	552.8400	527.1300	527.7800	-3.632%	1,499,188	+48.071%
2025-05-08	547.8800	552.5742	520.5000	547.6700	-2.364%	2,709,295	+42.694%
2025-05-07	561.7900	568.1302	556.3602	560.9300	+0.431%	1,141,095	+39.320%
2025-05-06	601.0100	606.8700	557.6400	558.5200	-7.465%	1,510,947	+39.922%
2025-05-05	606.8900	611.0400	601.8050	603.5800	-0.335%	1,124,294	+29.476%
2025-05-02	600.0000	615.6090	599.0800	605.6100	+2.646%	1,606,580	+29.042%
2025-05-01	589.7700	593.9350	578.5000	590.0000	-1.463%	1,190,516	+32.456%
2025-04-30	579.2600	600.2000	566.9850	598.7600	+5.247%	1,654,703	+30.518%
2025-04-29	561.7500	579.9800	542.4400	568.9100	-6.867%	2,660,427	+37.366%
2025-04-28	603.3600	614.8300	601.1900	610.8600	+1.364%	1,175,409	+27.933%
2025-04-25	598.3300	602.7900	585.7800	602.6400	+0.480%	964,394	+29.678%
2025-04-24	590.9300	601.2800	586.8100	599.7600	+2.026%	1,317,237	+30.300%
2025-04-23	595.8700	603.7700	584.4500	587.8500	+0.403%	791,945	+32.940%
2025-04-22	565.5000	587.1000	565.1400	585.4900	+4.274%	1,036,812	+33.476%
2025-04-21	556.0400	570.3500	552.9650	561.4900	-0.297%	745,717	+39.181%
2025-04-17	548.0700	564.2050	545.0001	563.1600	+2.527%	827,805	+38.769%
2025-04-16	557.0000	561.8300	544.5000	549.2800	-1.547%	875,713	+42.275%
2025-04-15	568.5500	575.2000	553.0000	557.9100	-2.303%	838,663	+40.075%
2025-04-14	560.4400	574.7200	555.3901	571.0600	+3.046%	946,329	+36.849%
2025-04-11	548.6300	555.5300	533.2600	554.1800	+1.426%	1,171,115	+41.017%
2025-04-10	568.9300	571.9900	529.7250	546.3900	-5.259%	1,357,841	+43.028%
2025-04-09	538.0000	580.7300	525.9900	576.7200	+3.576%	1,871,494	+35.506%
2025-04-08	579.4600	586.0300	546.3600	556.8100	-2.788%	1,159,740	+40.351%
2025-04-07	569.2000	591.5450	557.8288	572.7800	-0.117%	1,687,565	+36.438%
2025-04-04	610.6500	612.9900	572.0000	573.4500	-6.090%	1,547,958	+36.279%
2025-04-03	626.2500	628.0000	607.8800	610.6400	-2.391%	1,047,713	+27.979%
2025-04-02	613.5300	628.0000	610.1001	625.6000	+1.394%	902,620	+24.918%
2025-04-01	630.5100	641.2400	615.0000	617.0000	-2.717%	1,059,787	+26.660%
2025-03-31	630.0800	640.7200	618.5050	634.2300	-0.491%	1,066,328	+23.219%
2025-03-28	638.0100	642.9700	631.4500	637.3600	+0.241%	805,944	+22.614%
2025-03-27	641.2100	643.4300	629.9400	635.8300	-0.673%	811,470	+22.909%
2025-03-26	634.1400	644.0000	629.0200	640.1400	+0.946%	1,016,880	+22.081%
2025-03-25	662.4500	662.5699	633.1000	634.1400	-4.064%	831,337	+23.236%
2025-03-24	660.0000	667.4600	655.3000	661.0000	+0.383%	917,415	+18.228%