Dark

SRPT
Sarepta Therapeutics,, Inc. Common Stock
stock NASDAQ

At Close

Dec 5, 2025 3:59:58 PM EST

22.26USD-2.432%(-0.56)2,659,310

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 5, 2025 9:28:30 AM EST

22.81USD-0.044%(-0.01)9,947

After-hours

Dec 5, 2025 4:58:30 PM EST

22.25USD-0.067%(-0.01)53,417

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	22.8850	22.9300	21.9450	22.2600	-2.454%	2,659,310	0.000%
2025-12-04	21.5500	23.0000	21.4700	22.8200	+4.487%	3,395,986	-2.454%
2025-12-03	19.7500	21.9300	19.4300	21.8400	+6.693%	3,472,495	+1.923%
2025-12-02	19.8200	20.5300	19.3700	20.4700	+3.803%	4,003,944	+8.745%
2025-12-01	20.8450	21.0000	19.6700	19.7200	-7.591%	2,857,542	+12.880%
2025-11-28	21.1200	21.3800	20.7200	21.3400	+1.862%	1,633,037	+4.311%
2025-11-26	19.4000	21.2100	19.3500	20.9500	+8.269%	3,246,891	+6.253%
2025-11-25	18.9100	19.4500	18.7300	19.3500	+2.327%	3,000,137	+15.039%
2025-11-24	17.7600	19.1400	17.6150	18.9100	+6.897%	4,427,277	+17.715%
2025-11-21	16.4000	17.7200	16.3300	17.6900	+7.342%	3,939,753	+25.834%
2025-11-20	16.6900	17.6000	16.3135	16.4800	+0.549%	4,640,030	+35.073%
2025-11-19	17.4100	17.4300	15.9400	16.3900	-6.021%	4,398,183	+35.815%
2025-11-18	17.3800	17.7318	16.9400	17.4400	-0.570%	3,717,901	+27.638%
2025-11-17	18.6100	18.7000	17.3800	17.5400	-6.752%	4,451,272	+26.910%
2025-11-14	17.5100	20.1500	17.5100	18.8100	+5.556%	8,044,554	+18.341%
2025-11-13	17.6950	18.3499	17.5000	17.8200	-1.000%	3,473,763	+24.916%
2025-11-12	18.0500	18.6300	17.6000	18.0000	+0.111%	4,050,171	+23.667%
2025-11-11	17.2700	18.3000	16.9000	17.9800	+4.111%	4,388,893	+23.804%
2025-11-10	18.1250	18.1300	17.2600	17.2700	-2.042%	3,452,782	+28.894%
2025-11-07	17.7700	17.9500	16.5500	17.6300	-0.057%	4,187,428	+26.262%
2025-11-06	18.6400	18.7500	17.4100	17.6400	-5.517%	6,572,497	+26.190%
2025-11-05	16.5900	18.8000	16.5800	18.6700	+15.247%	11,144,488	+19.229%
2025-11-04	15.2400	17.7500	15.0800	16.2000	-33.742%	23,907,332	+37.407%
2025-11-03	24.2700	24.5500	22.6700	24.4500	+1.833%	15,620,958	-8.957%
2025-10-31	23.4200	24.4812	23.0200	24.0100	+3.269%	4,509,780	-7.289%
2025-10-30	23.2200	23.3900	22.7883	23.2500	-0.853%	3,421,285	-4.258%
2025-10-29	24.0200	24.0900	23.1500	23.4500	-3.179%	3,722,509	-5.075%
2025-10-28	23.4800	24.4000	23.2701	24.2200	+3.064%	3,435,956	-8.092%
2025-10-27	23.2850	24.2400	23.0600	23.5000	+3.025%	4,042,296	-5.277%
2025-10-24	21.9400	23.4300	21.8000	22.8100	+4.203%	3,731,023	-2.411%
2025-10-23	21.8000	22.2700	21.2900	21.8900	-2.581%	4,478,289	+1.690%
2025-10-22	23.2000	23.7200	22.2900	22.4700	-3.769%	3,707,731	-0.935%
2025-10-21	23.0700	23.5400	22.7700	23.3500	+1.302%	2,867,083	-4.668%
2025-10-20	23.0000	23.7300	22.8045	23.0500	+2.399%	4,020,617	-3.427%
2025-10-17	22.8300	22.9900	21.9344	22.5100	-3.556%	4,474,628	-1.111%
2025-10-16	22.2500	23.8700	22.2200	23.3400	+5.135%	6,055,539	-4.627%
2025-10-15	21.7400	22.2600	21.5250	22.2000	+3.593%	3,472,043	+0.270%
2025-10-14	21.5800	21.8200	20.9174	21.4300	-2.413%	3,747,051	+3.873%
2025-10-13	22.0000	22.4800	21.5050	21.9600	-0.678%	4,034,170	+1.366%
2025-10-10	23.1500	23.1900	22.0900	22.1100	-4.410%	4,609,538	+0.678%
2025-10-09	23.4400	24.1800	23.0450	23.1300	-1.069%	5,315,375	-3.761%
2025-10-08	24.1850	25.3200	22.6353	23.3800	+1.125%	10,535,420	-4.790%
2025-10-07	23.3600	23.8800	22.5600	23.1200	-0.602%	4,772,453	-3.720%
2025-10-06	23.1500	23.5920	22.3050	23.2600	+2.739%	6,171,963	-4.299%
2025-10-03	22.3700	22.9452	21.8200	22.6400	+1.298%	8,323,605	-1.678%
2025-10-02	19.5700	23.4200	19.5700	22.3500	+15.683%	15,428,803	-0.403%
2025-10-01	18.8800	20.0459	18.8800	19.3200	+0.259%	4,729,501	+15.217%
2025-09-30	18.6700	19.3400	18.1400	19.2700	+2.391%	5,529,490	+15.516%
2025-09-29	18.1700	19.2800	18.1400	18.8200	+2.505%	6,602,104	+18.278%
2025-09-26	17.6400	18.3900	17.5700	18.3600	+3.612%	4,060,288	+21.242%
2025-09-25	18.0900	18.2400	17.6500	17.7200	-2.957%	4,264,773	+25.621%
2025-09-24	18.1500	18.4599	17.5100	18.2600	+1.840%	5,145,298	+21.906%
2025-09-23	18.7200	19.0450	17.8800	17.9300	-3.861%	5,589,923	+24.149%
2025-09-22	18.5000	19.4800	18.0450	18.6500	+6.999%	9,095,218	+19.357%
2025-09-19	18.6100	18.7200	17.4000	17.4300	-5.886%	6,858,030	+27.711%
2025-09-18	17.2850	18.5500	17.0600	18.5200	+8.622%	6,931,069	+20.194%
2025-09-17	18.0000	18.1400	17.0500	17.0500	-5.801%	6,583,791	+30.557%
2025-09-16	17.8600	18.8400	17.7600	18.1000	+3.606%	6,351,306	+22.983%
2025-09-15	17.4700	18.2700	17.2300	17.4700	+0.460%	5,132,318	+27.418%
2025-09-12	17.9700	18.2100	17.2300	17.3900	-2.903%	3,506,869	+28.005%
2025-09-11	17.2000	17.9500	16.8500	17.9100	+4.007%	6,128,915	+24.288%
2025-09-10	17.6600	17.9000	17.2000	17.2200	-2.381%	5,768,935	+29.268%
2025-09-09	17.7200	17.8700	17.4450	17.6400	+0.227%	5,050,751	+26.190%
2025-09-08	18.7700	18.7700	17.4750	17.6000	-5.933%	6,872,237	+26.477%
2025-09-05	18.4100	19.2700	18.2900	18.7100	+1.354%	5,179,993	+18.974%
2025-09-04	18.7400	18.8300	18.1300	18.4600	-2.586%	4,902,493	+20.585%
2025-09-03	18.1600	19.6100	17.9500	18.9500	+4.350%	8,060,706	+17.467%
2025-09-02	18.0500	18.9150	17.9700	18.1600	-0.220%	6,394,301	+22.577%
2025-08-29	18.3000	18.6500	17.7900	18.2000	-0.763%	22,536,168	+22.308%
2025-08-28	18.2600	19.1300	18.1500	18.3400	+1.494%	5,522,392	+21.374%
2025-08-27	18.2600	18.4500	17.8600	18.0700	-1.041%	6,752,520	+23.188%
2025-08-26	18.1000	18.2950	17.5701	18.2600	+1.107%	8,138,710	+21.906%
2025-08-25	20.2700	20.3500	18.0400	18.0600	-10.682%	12,934,082	+23.256%
2025-08-22	20.1300	20.2500	19.4150	20.2200	+0.798%	9,540,270	+10.089%
2025-08-21	19.3700	20.1200	18.5150	20.0600	-2.527%	16,701,650	+10.967%
2025-08-20	20.1700	20.6600	19.3200	20.5800	+1.982%	6,123,826	+8.163%
2025-08-19	21.0100	21.0800	20.1600	20.1800	-3.859%	6,030,935	+10.307%
2025-08-18	21.8100	22.0508	20.9500	20.9900	-3.760%	6,125,726	+6.051%
2025-08-15	20.4300	22.0900	19.8900	21.8100	+7.438%	8,850,490	+2.063%
2025-08-14	20.1600	20.5938	19.5700	20.3000	-0.490%	8,058,217	+9.655%
2025-08-13	18.9500	20.6100	18.8200	20.4000	+8.511%	11,216,893	+9.118%
2025-08-12	17.9500	18.8500	17.6800	18.8000	+4.794%	7,549,539	+18.404%
2025-08-11	17.4100	19.2500	17.2800	17.9400	-1.591%	11,116,429	+24.080%
2025-08-08	18.1400	19.0500	17.6200	18.2300	+1.503%	10,416,169	+22.106%
2025-08-07	18.2500	19.2600	17.1700	17.9600	+10.455%	16,576,781	+23.942%
2025-08-06	16.5900	16.7550	15.8200	16.2600	-2.925%	13,905,067	+36.900%
2025-08-05	16.9900	17.4000	16.5200	16.7500	-2.047%	8,624,156	+32.896%
2025-08-04	16.0500	17.2750	15.3400	17.1000	+7.480%	17,615,837	+30.175%
2025-08-01	16.1100	16.3700	15.6413	15.9100	-3.106%	9,413,449	+39.912%
2025-07-31	16.4900	17.5799	16.1100	16.4200	-1.970%	14,274,334	+35.566%
2025-07-30	17.6850	19.2400	16.7150	16.7500	+5.812%	39,278,210	+32.896%
2025-07-29	18.2300	18.3500	15.7701	15.8300	+14.214%	67,570,429	+40.619%
2025-07-28	11.7100	14.0400	11.6800	13.8600	+16.178%	25,564,762	+60.606%
2025-07-25	11.1400	12.2948	11.1200	11.9300	-7.376%	15,890,963	+86.588%
2025-07-24	12.7800	13.8200	10.4150	12.8800	-3.303%	44,545,273	+72.826%
2025-07-23	13.4400	14.0700	12.7300	13.3200	-2.167%	9,099,229	+67.117%
2025-07-22	12.4500	14.5400	12.2400	13.6150	+2.215%	22,787,526	+63.496%
2025-07-21	12.8150	13.9500	12.6000	13.3200	-5.364%	25,673,923	+67.117%
2025-07-18	16.9750	19.1800	12.8100	14.0750	-35.935%	78,437,714	+58.153%
2025-07-17	22.5400	22.8600	20.9400	21.9700	+19.532%	19,730,520	+1.320%
2025-07-16	18.3000	18.5400	17.8400	18.3800	+0.934%	13,013,977	+21.110%
2025-07-15	19.5200	19.6600	18.1700	18.2100	-5.304%	4,094,057	+22.241%
2025-07-14	18.2000	19.7900	18.1715	19.2300	+5.834%	4,793,499	+15.757%
2025-07-11	18.9550	18.9550	17.9500	18.1700	-4.694%	3,080,739	+22.510%
2025-07-10	19.4300	19.5300	18.5000	19.0650	-1.575%	3,110,463	+16.758%
2025-07-09	18.9800	19.7400	18.9001	19.3700	+1.787%	4,010,556	+14.920%
2025-07-08	17.4900	19.3600	17.3500	19.0300	+9.873%	5,801,922	+16.973%
2025-07-07	18.0300	18.2700	17.3100	17.3200	-5.044%	4,158,558	+28.522%
2025-07-03	18.4500	18.6400	18.0150	18.2400	+0.247%	2,484,387	+22.039%
2025-07-02	17.7000	18.3500	17.6300	18.1950	+2.739%	4,644,372	+22.341%
2025-07-01	17.1500	18.6200	16.8800	17.7100	+3.567%	6,192,483	+25.692%
2025-06-30	17.2400	17.5200	16.9600	17.1000	-0.058%	4,597,324	+30.175%
2025-06-27	17.3000	17.6900	16.9700	17.1100	-0.696%	4,732,869	+30.099%
2025-06-26	17.6600	17.7900	16.9900	17.2300	-1.317%	6,662,641	+29.193%
2025-06-25	18.8800	18.8800	17.0000	17.4600	-8.008%	10,745,528	+27.491%
2025-06-24	19.1400	19.4330	18.6800	18.9800	+0.583%	6,673,650	+17.281%
2025-06-23	19.7600	19.7600	18.7000	18.8700	-6.026%	6,940,808	+17.965%
2025-06-20	20.8750	20.8750	19.7050	20.0800	-3.322%	12,639,524	+10.857%
2025-06-18	21.1650	22.1000	20.5100	20.7700	-3.664%	7,546,425	+7.174%
2025-06-17	21.1600	22.9800	20.5100	21.5600	+2.961%	14,462,691	+3.247%
2025-06-16	21.2600	21.5499	18.3001	20.9400	-42.123%	44,220,059	+6.304%
2025-06-13	37.0500	38.0900	35.7700	36.1800	-3.029%	3,196,601	-38.474%
2025-06-12	37.6000	37.8400	36.8000	37.3100	-1.322%	3,199,528	-40.338%
2025-06-11	39.3050	39.6359	37.7600	37.8100	-3.225%	2,367,951	-41.127%
2025-06-10	40.0000	40.9000	38.9500	39.0700	-1.612%	3,397,782	-43.025%
2025-06-09	43.7950	43.9156	39.4105	39.7100	-7.673%	5,629,632	-43.944%
2025-06-06	40.4500	43.5400	40.4500	43.0100	+9.691%	4,851,881	-48.245%
2025-06-05	39.5400	40.4900	37.9100	39.2100	-0.835%	2,864,373	-43.229%
2025-06-04	39.0500	40.2800	38.6350	39.5400	+1.724%	2,338,059	-43.703%
2025-06-03	37.7200	39.1200	37.1503	38.8700	+2.994%	2,211,270	-42.732%
2025-06-02	37.8500	39.0100	37.0700	37.7400	+0.372%	2,210,050	-41.017%
2025-05-30	38.0500	38.1500	36.9600	37.6000	-2.616%	3,093,450	-40.798%
2025-05-29	37.5400	38.7900	36.9800	38.6100	+3.707%	2,484,533	-42.347%
2025-05-28	38.3300	39.3500	36.8900	37.2300	-2.920%	3,274,829	-40.210%
2025-05-27	38.3400	39.5550	37.8800	38.3500	+1.187%	4,243,504	-41.956%
2025-05-23	38.0000	38.4100	37.6400	37.9000	-2.294%	2,053,921	-41.266%
2025-05-22	39.6700	40.1000	38.6900	38.7900	-3.146%	3,746,445	-42.614%
2025-05-21	41.0100	44.1400	39.9600	40.0500	+0.150%	8,432,702	-44.419%
2025-05-20	38.0200	40.7000	37.1450	39.9900	+5.403%	4,912,564	-44.336%
2025-05-19	35.9900	38.3600	35.8500	37.9400	+4.145%	3,664,098	-41.328%
2025-05-16	35.6400	36.7200	35.2500	36.4300	+3.289%	4,052,764	-38.897%
2025-05-15	35.7000	35.7000	34.1000	35.2700	-1.315%	3,896,257	-36.887%
2025-05-14	36.2500	37.4167	35.5612	35.7400	-1.271%	5,227,734	-37.717%
2025-05-13	36.5700	37.3200	34.9000	36.2000	-0.467%	5,670,168	-38.508%
2025-05-12	37.7000	39.2144	36.2100	36.3700	+0.276%	8,369,292	-38.796%
2025-05-09	37.3200	39.6600	35.9324	36.2700	-0.685%	6,625,629	-38.627%
2025-05-08	37.2600	38.0300	35.4600	36.5200	-0.545%	9,244,275	-39.047%
2025-05-07	39.9900	40.0000	36.5850	36.7200	-21.455%	20,751,470	-39.379%
2025-05-06	62.9250	63.9199	46.5200	46.7500	-26.563%	15,763,443	-52.385%
2025-05-05	63.4100	64.8000	63.1200	63.6600	+0.236%	2,092,060	-65.033%
2025-05-02	63.5000	64.3000	63.0187	63.5100	+1.163%	1,396,031	-64.950%
2025-05-01	62.4500	64.0000	60.5301	62.7800	+0.609%	1,360,542	-64.543%
2025-04-30	59.9800	62.5100	59.6169	62.4000	+2.547%	1,577,083	-64.327%
2025-04-29	61.3700	62.1326	60.5500	60.8500	-1.073%	1,995,899	-63.418%
2025-04-28	60.5900	62.4700	60.1800	61.5100	+1.770%	1,155,727	-63.811%
2025-04-25	61.6800	61.9241	59.9600	60.4400	-2.137%	1,312,947	-63.170%
2025-04-24	59.6300	61.9100	58.7600	61.7600	+3.816%	1,562,239	-63.957%
2025-04-23	61.6500	62.7800	59.0600	59.4900	+0.303%	1,930,012	-62.582%
2025-04-22	55.6600	59.3300	55.5200	59.3100	+7.387%	2,509,219	-62.468%
2025-04-21	53.4000	56.1100	52.8000	55.2300	+2.677%	1,467,400	-59.696%
2025-04-17	53.7000	55.4900	53.5575	53.7900	-0.278%	1,912,279	-58.617%
2025-04-16	54.5900	55.0100	53.0200	53.9400	-0.882%	1,440,158	-58.732%
2025-04-15	54.0900	56.3400	53.2300	54.4200	-0.384%	2,215,742	-59.096%
2025-04-14	53.3400	54.6400	51.3900	54.6300	+7.055%	2,310,611	-59.253%
2025-04-11	51.2200	51.8000	49.0850	51.0300	+1.431%	3,766,734	-56.379%
2025-04-10	53.3400	54.4650	49.8600	50.3100	-9.596%	2,905,054	-55.754%
2025-04-09	48.5500	57.7000	48.0100	55.6500	+12.880%	4,270,638	-60.000%
2025-04-08	53.9900	55.3600	48.9400	49.3000	-5.916%	3,550,239	-54.848%
2025-04-07	51.5900	55.1700	50.6095	52.4000	-3.730%	4,155,802	-57.519%
2025-04-04	59.2150	59.4500	54.2600	54.4300	-7.132%	4,577,350	-59.103%
2025-04-03	57.2200	60.2400	57.1399	58.6100	-6.179%	3,759,773	-62.020%
2025-04-02	61.6900	64.2250	60.7000	62.4700	+0.905%	3,804,942	-64.367%
2025-04-01	64.3700	65.6900	61.5250	61.9100	-2.993%	3,549,418	-64.045%
2025-03-31	65.9000	67.4700	62.5000	63.8200	-9.359%	4,635,376	-65.121%
2025-03-28	71.8800	72.0500	69.8050	70.4100	-1.950%	984,550	-68.385%
2025-03-27	72.9800	73.9500	71.2500	71.8100	-1.468%	1,364,994	-69.002%
2025-03-26	73.8800	74.4000	70.9100	72.8800	-0.992%	1,381,882	-69.457%
2025-03-25	76.1300	76.2599	72.1700	73.6100	-3.563%	1,266,432	-69.760%
2025-03-24	74.6700	76.6700	74.4400	76.3300	+3.009%	1,734,609	-70.837%
2025-03-21	73.3200	75.4967	73.0500	74.1000	+0.885%	2,528,652	-69.960%
2025-03-20	80.1800	80.2600	73.0600	73.4500	-8.153%	3,546,063	-69.694%
2025-03-19	75.1800	80.9800	75.1250	79.9700	+8.744%	5,039,865	-72.165%
2025-03-18	78.6150	81.8700	73.0600	73.5400	-27.440%	13,410,891	-69.731%
2025-03-17	97.3500	103.3165	97.3500	101.3500	+4.280%	848,812	-78.037%
2025-03-14	99.0000	100.0000	97.0600	97.1900	-1.200%	868,825	-77.096%
2025-03-13	99.6500	100.0050	97.1100	98.3700	-1.403%	711,546	-77.371%
2025-03-12	101.7200	102.4000	99.0200	99.7700	-0.933%	742,484	-77.689%
2025-03-11	99.1600	101.5600	97.9100	100.7100	+1.023%	1,015,551	-77.897%
2025-03-10	101.8400	102.1450	98.8200	99.6900	-3.242%	1,521,334	-77.671%
2025-03-07	104.0200	104.8500	102.0000	103.0300	-2.397%	1,151,518	-78.395%
2025-03-06	106.7900	107.2300	104.3900	105.5600	-1.960%	874,367	-78.912%
2025-03-05	102.9400	107.7700	102.9400	107.6700	+4.676%	1,614,269	-79.326%
2025-03-04	100.2500	103.5900	99.5000	102.8600	+1.620%	1,101,400	-78.359%
2025-03-03	106.7500	107.3500	100.1450	101.2200	-5.180%	1,351,367	-78.008%
2025-02-28	104.2100	108.4800	103.4560	106.7500	+3.580%	1,266,836	-79.148%
2025-02-27	101.0000	109.4950	101.0000	103.0600	-3.556%	1,572,165	-78.401%
2025-02-26	106.8800	109.5500	106.3700	106.8600	-0.084%	1,075,061	-79.169%
2025-02-25	105.7500	107.1050	103.3300	106.9500	+1.317%	1,048,739	-79.187%
2025-02-24	105.4900	107.5400	105.4700	105.5600	-0.677%	714,027	-78.912%
2025-02-21	109.5000	110.0000	106.0200	106.2800	-1.965%	642,477	-79.055%
2025-02-20	107.3000	109.8300	105.9300	108.4100	+1.204%	834,969	-79.467%
2025-02-19	105.9600	107.4600	104.7400	107.1200	+1.680%	701,998	-79.220%
2025-02-18	102.6000	106.0956	101.1500	105.3500	-2.409%	1,217,628	-78.870%
2025-02-14	109.8400	111.2050	107.6100	107.9500	-1.379%	616,116	-79.379%
2025-02-13	109.4000	110.1050	107.7400	109.4600	-0.319%	694,983	-79.664%
2025-02-12	109.0000	110.3400	108.1650	109.8100	+0.119%	635,152	-79.729%
2025-02-11	110.5200	111.5900	109.5500	109.6800	-2.714%	646,044	-79.705%
2025-02-10	112.0000	114.4122	110.8100	112.7400	+0.823%	547,556	-80.255%
2025-02-07	112.0000	112.3700	109.5200	111.8200	-0.259%	858,597	-80.093%
2025-02-06	118.7800	119.2650	112.0600	112.1100	-5.806%	879,521	-80.145%
2025-02-05	114.7100	120.0500	114.4550	119.0200	+4.330%	839,627	-81.297%
2025-02-04	113.1400	115.1150	112.8667	114.0800	+0.237%	554,493	-80.487%
2025-02-03	111.4800	114.8000	111.4800	113.8100	+0.079%	596,714	-80.441%
2025-01-31	114.8700	116.1500	112.7800	113.7200	-0.638%	709,754	-80.426%
2025-01-30	115.5300	116.2400	113.4600	114.4500	-0.866%	764,165	-80.550%
2025-01-29	117.2400	117.5000	113.3800	115.4500	-1.753%	902,741	-80.719%
2025-01-28	117.1200	118.2800	116.5400	117.5100	+0.530%	1,209,938	-81.057%
2025-01-27	116.4700	119.4360	116.3100	116.8900	+0.369%	855,046	-80.956%
2025-01-24	118.9500	119.0000	116.0000	116.4600	-2.249%	1,084,648	-80.886%
2025-01-23	116.0900	120.0000	114.0600	119.1400	+2.627%	690,207	-81.316%
2025-01-22	117.0000	118.2000	115.5000	116.0900	-0.599%	729,049	-80.825%
2025-01-21	118.5300	119.5100	116.2100	116.7900	-1.025%	1,134,873	-80.940%
2025-01-17	117.7500	118.4500	115.6100	118.0000	+0.803%	633,694	-81.136%
2025-01-16	119.3500	119.7700	114.4200	117.0600	-1.902%	814,967	-80.984%
2025-01-15	119.9100	123.0150	118.6400	119.3300	+0.421%	615,783	-81.346%
2025-01-14	120.5300	123.5100	118.3600	118.8300	+0.338%	1,289,714	-81.267%
2025-01-13	124.8800	127.9100	116.2900	118.4300	-5.097%	1,458,095	-81.204%
2025-01-10	124.7500	128.7500	123.5000	124.7900	-1.172%	756,477	-82.162%
2025-01-08	123.5500	128.0000	123.4000	126.2700	+1.430%	702,562	-82.371%
2025-01-07	128.7900	129.8400	123.3800	124.4900	-2.659%	563,159	-82.119%
2025-01-06	125.9400	128.9500	125.7900	127.8900	+1.267%	660,263	-82.594%
2025-01-03	124.5400	127.2850	124.5400	126.2900	+1.773%	394,497	-82.374%
2025-01-02	122.7200	126.8866	121.2800	124.0900	+2.056%	586,686	-82.061%
2024-12-31	121.6700	122.7950	120.2900	121.5900	+0.330%	374,685	-81.693%
2024-12-30	120.2100	121.6300	119.2600	121.1900	-0.255%	442,174	-81.632%
2024-12-27	122.2400	123.5740	120.8300	121.5000	-1.516%	475,140	-81.679%
2024-12-26	120.8200	123.9000	120.7400	123.3700	+1.206%	390,801	-81.957%
2024-12-24	120.2100	122.1808	120.0000	121.9000	+1.028%	204,554	-81.739%
2024-12-23	119.0000	121.0650	117.3950	120.6600	+1.421%	508,839	-81.551%
2024-12-20	119.5900	121.0000	118.5600	118.9700	-0.419%	1,389,896	-81.289%
2024-12-19	120.5300	122.5000	117.9700	119.4700	-0.649%	1,028,143	-81.368%
2024-12-18	126.0400	126.0400	119.8400	120.2500	-4.381%	929,504	-81.489%
2024-12-17	125.1000	127.8700	124.9006	125.7600	-0.812%	556,771	-82.300%
2024-12-16	123.4550	128.7300	123.0000	126.7900	+2.490%	702,124	-82.443%
2024-12-13	123.1900	125.9100	122.1200	123.7100	-0.611%	723,305	-82.006%
2024-12-12	125.3900	126.7200	123.7400	124.4700	-0.734%	736,340	-82.116%
2024-12-11	126.7000	127.5600	124.4800	125.3900	-1.034%	352,126	-82.247%
2024-12-10	129.0800	129.3700	126.0000	126.7000	-1.783%	471,968	-82.431%
2024-12-09	128.3600	131.3100	127.8000	129.0000	+0.648%	584,626	-82.744%
2024-12-06	126.3400	129.0600	125.5200	128.1700	+1.497%	615,463	-82.632%
2024-12-05	125.5500	127.8700	124.4200	126.2800	-0.198%	602,959	-82.373%
2024-12-04	126.0100	127.9600	124.8100	126.5300	+0.413%	471,352	-82.407%
2024-12-03	127.1700	128.4900	125.0200	126.0100	-1.516%	1,068,631	-82.335%
2024-12-02	132.0000	132.6500	125.7000	127.9500	-4.042%	1,125,092	-82.603%
2024-11-29	137.1100	138.8100	133.1500	133.3400	-3.335%	745,164	-83.306%
2024-11-27	130.9400	138.1050	130.0000	137.9400	+5.701%	2,903,300	-83.863%
2024-11-26	116.1100	131.0000	115.7500	130.5000	+13.825%	3,371,224	-82.943%
2024-11-25	113.0600	115.3000	113.0000	114.6500	+0.368%	1,349,012	-80.584%
2024-11-22	110.6800	114.8300	110.5000	114.2300	+3.376%	908,978	-80.513%
2024-11-21	110.8700	111.7800	109.0304	110.5000	-0.325%	914,456	-79.855%
2024-11-20	110.4600	111.3750	108.7200	110.8600	+3.977%	1,182,984	-79.921%
2024-11-19	104.3800	106.9900	103.6250	106.6200	+1.863%	1,045,301	-79.122%
2024-11-18	102.8800	105.9800	102.1550	104.6700	+0.124%	1,220,740	-78.733%
2024-11-15	108.5400	108.7000	102.5700	104.5400	-4.188%	1,451,480	-78.707%
2024-11-14	112.5800	112.5800	109.0100	109.1100	-2.996%	1,445,011	-79.599%
2024-11-13	113.6300	116.3000	111.5300	112.4800	-1.610%	958,104	-80.210%
2024-11-12	118.0000	118.7250	114.1200	114.3200	-2.987%	1,102,402	-80.528%
2024-11-11	121.8800	122.6300	117.5300	117.8400	-3.100%	1,097,009	-81.110%
2024-11-08	120.5000	121.9599	116.3200	121.6100	+0.988%	1,455,716	-81.696%
2024-11-07	132.4000	132.9999	117.5200	120.4200	-5.900%	2,370,912	-81.515%
2024-11-06	126.5000	128.3200	122.4500	127.9700	+2.368%	1,443,905	-82.605%
2024-11-05	123.0000	125.2500	121.1765	125.0100	+1.576%	822,849	-82.193%
2024-11-04	123.3000	124.0300	121.0125	123.0700	-0.178%	971,987	-81.913%
2024-11-01	125.9100	126.5100	122.6790	123.2900	-2.151%	1,135,974	-81.945%
2024-10-31	127.3200	128.1900	125.9200	126.0000	-1.393%	642,387	-82.333%
2024-10-30	129.3200	130.8550	127.4000	127.7800	-1.866%	651,144	-82.579%
2024-10-29	130.0700	131.1700	129.2601	130.2100	-0.038%	422,873	-82.905%
2024-10-28	131.3700	132.8000	129.2600	130.2600	-0.671%	506,064	-82.911%
2024-10-25	132.1000	133.3600	130.9300	131.1400	-0.667%	845,453	-83.026%
2024-10-24	129.9000	132.8800	129.5300	132.0200	+1.648%	735,214	-83.139%
2024-10-23	131.0000	131.0000	126.7800	129.8800	+1.137%	718,109	-82.861%
2024-10-22	126.2600	128.5400	126.2050	128.4200	+0.872%	507,729	-82.666%
2024-10-21	127.7300	129.2400	126.5800	127.3100	+0.181%	851,254	-82.515%
2024-10-18	124.9800	130.0400	124.2600	127.0800	+2.278%	947,689	-82.483%
2024-10-17	125.6000	127.1800	124.2100	124.2500	-1.326%	822,773	-82.085%
2024-10-16	123.6600	126.3450	123.6600	125.9200	+1.770%	611,172	-82.322%
2024-10-15	124.3700	124.9800	123.2200	123.7300	-0.515%	609,382	-82.009%
2024-10-14	124.4200	124.9400	122.7400	124.3700	-0.112%	414,294	-82.102%
2024-10-11	122.4100	125.9600	122.1700	124.5100	+1.716%	867,746	-82.122%
2024-10-10	119.6900	124.6600	118.4300	122.4100	+3.746%	1,068,630	-81.815%
2024-10-09	119.6400	119.6400	116.1650	117.9900	-1.445%	1,092,868	-81.134%
2024-10-08	117.8600	120.8900	117.5300	119.7200	+1.639%	802,812	-81.407%
2024-10-07	120.3200	121.0000	116.5800	117.7900	-2.168%	630,883	-81.102%
2024-10-04	119.9100	121.8800	118.6300	120.4000	+1.381%	889,302	-81.512%
2024-10-03	121.9600	122.2200	118.2700	118.7600	-3.069%	1,380,512	-81.256%
2024-10-02	121.7300	124.0000	119.7550	122.5200	+0.155%	821,408	-81.832%
2024-10-01	125.0000	125.7300	121.6600	122.3300	-2.050%	719,326	-81.803%
2024-09-30	124.9300	127.9000	123.6800	124.8900	+0.289%	668,850	-82.176%
2024-09-27	125.5900	125.7400	123.4700	124.5300	-0.248%	767,440	-82.125%
2024-09-26	124.5900	125.7600	123.6000	124.8400	+0.177%	582,183	-82.169%
2024-09-25	125.5600	125.9200	123.6500	124.6200	-0.693%	701,551	-82.138%
2024-09-24	125.0300	125.8400	123.2700	125.4900	+0.561%	622,273	-82.262%
2024-09-23	127.2100	127.2900	124.5700	124.7900	-1.902%	736,832	-82.162%
2024-09-20	127.1000	129.0100	125.0500	127.2100	+0.087%	929,372	-82.501%
2024-09-19	126.4100	128.6500	125.6100	127.1000	+1.672%	636,316	-82.486%
2024-09-18	126.0700	128.0800	123.6100	125.0100	-0.541%	624,497	-82.193%
2024-09-17	124.7800	127.3600	124.3150	125.6900	+1.094%	521,651	-82.290%
2024-09-16	125.7600	126.6668	123.9100	124.3300	-0.257%	660,989	-82.096%
2024-09-13	124.1200	125.9500	120.4200	124.6500	-0.551%	1,198,009	-82.142%
2024-09-12	128.0000	128.0000	124.4900	125.3400	-2.376%	620,165	-82.240%
2024-09-11	126.4600	128.5900	125.3401	128.3900	+1.142%	870,326	-82.662%
2024-09-10	127.5700	127.8600	124.7100	126.9400	-0.587%	616,381	-82.464%
2024-09-09	128.5100	129.9300	127.2900	127.6900	-0.954%	941,410	-82.567%
2024-09-06	134.0000	134.5500	126.8150	128.9200	-3.626%	1,156,753	-82.733%
2024-09-05	134.8400	135.2700	133.2200	133.7700	-0.757%	422,056	-83.359%
2024-09-04	133.9600	135.3800	132.7150	134.7900	-0.229%	450,930	-83.485%
2024-09-03	135.4500	138.7100	133.9700	135.1000	-0.501%	1,182,954	-83.523%
2024-08-30	138.1700	138.7100	134.5300	135.7800	-1.071%	764,089	-83.606%
2024-08-29	139.1000	140.1000	136.8000	137.2500	-1.195%	468,319	-83.781%
2024-08-28	140.3700	140.9700	138.1400	138.9100	-1.237%	531,843	-83.975%
2024-08-27	140.0100	140.8900	138.1400	140.6500	+0.214%	376,818	-84.173%
2024-08-26	141.0100	141.7200	139.5700	140.3500	-0.149%	545,673	-84.140%
2024-08-23	142.0100	143.4900	140.4100	140.5600	-0.615%	499,130	-84.163%
2024-08-22	144.0900	144.2200	140.0900	141.4300	-1.408%	770,675	-84.261%
2024-08-21	141.2500	143.5200	141.0900	143.4500	+2.107%	875,801	-84.482%
2024-08-20	139.7200	142.9500	138.4000	140.4900	+2.338%	1,379,841	-84.155%
2024-08-19	133.0700	137.4800	133.0700	137.2800	+2.862%	691,042	-83.785%
2024-08-16	133.8300	134.8100	132.3001	133.4600	+0.090%	833,753	-83.321%
2024-08-15	133.7600	135.6950	132.1200	133.3400	+0.195%	1,012,377	-83.306%
2024-08-14	133.0000	133.7700	130.2200	133.0800	-0.285%	1,070,421	-83.273%
2024-08-13	129.0900	133.6800	128.0000	133.4600	+3.739%	1,396,150	-83.321%
2024-08-12	126.0300	128.9000	125.1300	128.6500	+2.641%	1,358,175	-82.697%
2024-08-09	133.3800	133.3900	123.5000	125.3400	-8.109%	3,296,991	-82.240%
2024-08-08	135.0000	137.5900	130.0000	136.4000	-2.613%	3,467,454	-83.680%
2024-08-07	144.1100	145.0000	139.9100	140.0600	-1.953%	1,534,564	-84.107%
2024-08-06	141.6500	144.4499	140.7000	142.8500	+1.564%	814,704	-84.417%
2024-08-05	137.0000	142.3900	136.7800	140.6500	-2.286%	1,075,816	-84.173%
2024-08-02	140.4400	144.6800	140.3900	143.9400	-0.049%	1,103,477	-84.535%
2024-08-01	143.5200	144.9500	140.6300	144.0100	+1.244%	1,320,428	-84.543%
2024-07-31	143.3500	144.2699	141.2100	142.2400	-0.559%	1,029,156	-84.350%
2024-07-30	145.9900	146.3800	142.8600	143.0400	-2.048%	912,057	-84.438%
2024-07-29	147.7200	150.4800	145.0500	146.0300	+1.241%	1,370,475	-84.757%
2024-07-26	147.9400	148.1200	143.3100	144.2400	-2.250%	890,145	-84.567%
2024-07-25	146.1400	149.9100	146.1400	147.5600	+1.068%	1,053,768	-84.915%
2024-07-24	146.1300	147.6000	145.0400	146.0000	-1.111%	825,324	-84.753%
2024-07-23	145.5500	149.2950	145.4100	147.6400	+0.881%	1,221,569	-84.923%
2024-07-22	145.3900	147.3300	144.3400	146.3500	+0.508%	1,185,656	-84.790%
2024-07-19	144.3500	147.2400	143.7401	145.6100	+1.273%	1,431,434	-84.713%
2024-07-18	147.5700	147.8500	143.6200	143.7800	-2.124%	686,985	-84.518%
2024-07-17	147.5200	149.2100	144.7030	146.9000	-1.396%	1,125,531	-84.847%
2024-07-16	152.1100	153.3000	148.3700	148.9800	-2.417%	1,441,923	-85.058%
2024-07-15	152.3200	154.1300	150.7450	152.6700	+0.368%	948,563	-85.420%
2024-07-12	152.8000	153.2600	150.3300	152.1100	0.000%	1,181,629	-85.366%
2024-07-11	150.0600	152.8099	149.0200	152.1100	+1.916%	1,397,478	-85.366%
2024-07-10	151.0000	152.2600	148.5600	149.2500	-0.666%	1,119,397	-85.085%
2024-07-09	151.2300	152.3550	148.2050	150.2500	-0.809%	1,940,435	-85.185%
2024-07-08	152.9800	154.9000	150.4700	151.4750	-0.168%	1,393,169	-85.305%
2024-07-05	152.5700	152.5800	150.9800	151.7300	-0.901%	960,690	-85.329%
2024-07-03	154.0000	155.9500	151.2472	153.1100	-0.707%	610,993	-85.461%
2024-07-02	156.4600	156.7000	153.6500	154.2000	-1.627%	1,311,463	-85.564%
2024-07-01	158.0000	162.9500	155.1800	156.7500	-0.791%	1,650,997	-85.799%
2024-06-28	157.9600	159.7700	156.0000	158.0000	+0.025%	1,901,817	-85.911%
2024-06-27	156.7200	158.7372	152.7400	157.9600	+0.669%	1,233,088	-85.908%
2024-06-26	155.7500	157.8400	151.2601	156.9100	-0.728%	2,255,056	-85.814%
2024-06-25	164.5200	164.5200	157.3800	158.0600	-3.534%	2,327,680	-85.917%
2024-06-24	162.2500	168.3050	162.0000	163.8500	+1.947%	4,463,380	-86.414%
2024-06-21	161.9700	173.2500	157.2510	160.7200	+30.138%	14,839,653	-86.150%
2024-06-20	117.5300	123.7300	115.7400	123.5000	+5.088%	2,142,775	-81.976%
2024-06-18	117.0100	120.2900	116.7700	117.5200	+0.591%	1,460,352	-81.059%
2024-06-17	122.5300	122.5500	116.5000	116.8300	-4.893%	1,366,277	-80.947%