Dark

SRPT
Sarepta Therapeutics,, Inc. Common Stock
stock NASDAQ

Market Open

Jul 30, 2026 12:47:30 PM EDT

15.23USD-1.964%(-0.30)1,300,059

15.20Bid 15.23Ask 0.03Spread

Pre-market

Jul 30, 2026 9:23:30 AM EDT

15.65USD+0.773%(+0.12)3,380

After-hours

Jul 29, 2026 4:52:30 PM EDT

15.75USD+1.417%(+0.22)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	15.5100	15.5100	15.050000	15.2300	-1.963%	1,300,059	0.000%
2026-07-29	15.4300	15.8600	15.085000	15.5350	+0.680%	2,860,569	-1.963%
2026-07-28	15.7400	15.9750	15.045000	15.4300	-2.895%	3,533,427	-1.296%
2026-07-27	16.4600	16.6900	15.880000	15.8900	+1.339%	3,701,422	-4.154%
2026-07-24	15.8800	16.0300	15.490000	15.6800	-1.259%	2,141,883	-2.870%
2026-07-23	15.5700	16.0200	15.430000	15.8800	+0.379%	2,485,535	-4.093%
2026-07-22	16.2000	16.3700	15.810000	15.8200	-2.406%	2,426,944	-3.729%
2026-07-21	16.8100	17.2200	16.020000	16.2100	-3.684%	4,123,319	-6.046%
2026-07-20	17.3900	17.7000	16.830000	16.8300	-2.265%	1,777,091	-9.507%
2026-07-17	16.6600	17.6750	16.650000	17.2200	-0.058%	5,399,160	-11.556%
2026-07-16	17.6100	17.8150	17.220000	17.2300	-2.158%	3,180,760	-11.608%
2026-07-15	18.0500	18.1299	17.020000	17.6100	-1.949%	3,508,810	-13.515%
2026-07-14	18.8500	18.8500	17.940000	17.9600	-4.570%	2,930,755	-15.200%
2026-07-13	18.9700	19.3550	18.520000	18.8200	-0.686%	2,457,720	-19.075%
2026-07-10	20.5400	20.5400	18.680000	18.9500	-7.651%	3,029,966	-19.631%
2026-07-09	20.3900	20.8800	20.050000	20.5200	+1.534%	3,008,327	-25.780%
2026-07-08	19.7300	20.2999	19.360000	20.2100	+2.122%	3,311,712	-24.641%
2026-07-07	19.2700	19.8500	18.634700	19.7900	+3.180%	2,434,887	-23.042%
2026-07-06	19.2100	19.6300	18.740000	19.1800	-0.519%	2,846,786	-20.594%
2026-07-02	18.4100	19.5600	18.030000	19.2800	+5.934%	4,358,120	-21.006%
2026-07-01	18.2300	18.4100	17.450000	18.2000	+1.280%	3,426,201	-16.319%
2026-06-30	17.5000	18.1900	16.900000	17.9700	+5.582%	4,213,975	-15.248%
2026-06-29	16.8600	17.3999	16.430000	17.0200	+1.009%	3,803,854	-10.517%
2026-06-26	15.7900	16.9200	15.790000	16.8500	+5.181%	20,026,919	-9.614%
2026-06-25	16.7300	16.8450	15.935000	16.0200	-4.043%	2,541,710	-4.931%
2026-06-24	17.2600	17.4100	16.690000	16.6950	-3.273%	2,746,790	-8.775%
2026-06-23	17.3300	17.7974	17.220000	17.2600	-2.210%	2,371,700	-11.761%
2026-06-22	17.8150	18.1800	17.495000	17.6500	+0.685%	2,354,967	-13.711%
2026-06-18	17.0500	18.0100	17.050000	17.5300	+3.361%	5,610,426	-13.120%
2026-06-17	16.1600	17.9240	16.160000	16.9600	+7.478%	4,512,853	-10.200%
2026-06-16	15.7700	15.9999	15.390000	15.7800	+0.063%	2,195,676	-3.485%
2026-06-15	15.6800	16.0850	15.570000	15.7700	+3.005%	2,311,747	-3.424%
2026-06-12	15.0100	15.5500	15.010000	15.3100	+2.067%	2,270,569	-0.523%
2026-06-11	15.0200	15.1600	14.680000	15.0000	-0.728%	2,758,817	+1.533%
2026-06-10	15.5600	16.0500	15.020000	15.1100	-4.909%	2,332,214	+0.794%
2026-06-09	15.8700	16.2800	15.415000	15.8900	+2.186%	2,437,072	-4.154%
2026-06-08	15.7700	15.9700	15.421000	15.5500	-1.270%	2,426,431	-2.058%
2026-06-05	16.5900	16.6900	15.660000	15.7500	-5.462%	2,739,948	-3.302%
2026-06-04	16.4900	16.9000	16.460000	16.6600	+2.586%	2,339,342	-8.583%
2026-06-03	16.2500	16.5200	16.100000	16.2400	-0.062%	3,542,639	-6.219%
2026-06-02	17.6000	17.6100	15.950000	16.2500	-7.723%	4,609,962	-6.277%
2026-06-01	17.5900	18.2150	17.400000	17.6100	-1.455%	3,098,307	-13.515%
2026-05-29	17.4200	17.9900	17.420000	17.8700	+3.295%	3,654,619	-14.773%
2026-05-28	16.6100	17.3550	16.610000	17.3000	+3.717%	2,931,981	-11.965%
2026-05-27	16.8100	17.0500	16.532400	16.6800	+0.060%	2,191,206	-8.693%
2026-05-26	16.8900	17.0000	16.422500	16.6700	-0.774%	3,092,835	-8.638%
2026-05-22	16.9000	17.2100	16.760000	16.8000	-0.943%	1,959,125	-9.345%
2026-05-21	16.7300	17.2400	16.660000	16.9600	-0.935%	2,020,606	-10.200%
2026-05-20	16.7900	17.2570	16.575000	17.1200	+2.885%	2,296,615	-11.040%
2026-05-19	17.0100	17.1000	16.590000	16.6400	-2.175%	2,292,425	-8.474%
2026-05-18	17.7600	17.9600	16.850000	17.0100	-3.077%	3,902,855	-10.464%
2026-05-15	18.4300	18.6799	17.520000	17.5500	-6.049%	4,571,083	-13.219%
2026-05-14	19.3200	19.4200	18.650000	18.6800	-0.849%	3,284,753	-18.469%
2026-05-13	19.0050	19.3300	18.650000	18.8400	-1.516%	3,415,231	-19.161%
2026-05-12	19.4000	19.4900	18.840000	19.1300	-1.392%	2,830,459	-20.387%
2026-05-11	19.9900	20.9900	19.270000	19.4000	-2.781%	3,072,520	-21.495%
2026-05-08	20.7500	20.8400	19.870000	19.9550	-4.063%	4,078,406	-23.678%
2026-05-07	22.2550	22.6800	20.130000	20.8000	-9.683%	5,144,907	-26.779%
2026-05-06	22.1200	23.4900	21.640000	23.0300	+5.691%	4,784,414	-33.869%
2026-05-05	22.3700	22.6600	21.035000	21.7900	-1.134%	2,191,319	-30.106%
2026-05-04	21.1800	22.1600	21.180000	22.0400	+2.559%	2,594,375	-30.898%
2026-05-01	20.9300	21.6600	20.920000	21.4900	+2.921%	2,428,738	-29.130%
2026-04-30	20.9700	21.1900	20.560000	20.8800	+1.016%	1,748,369	-27.059%
2026-04-29	20.8900	20.8900	20.300000	20.6700	-1.898%	1,450,290	-26.318%
2026-04-28	21.0000	21.3500	20.800000	21.0700	+0.429%	2,247,612	-27.717%
2026-04-27	20.2200	21.1100	20.220000	20.9800	+3.350%	3,139,414	-27.407%
2026-04-24	20.6500	20.6800	19.931000	20.3000	-0.588%	2,076,721	-24.975%
2026-04-23	20.4000	20.5400	18.380000	20.4200	-1.066%	4,956,145	-25.416%
2026-04-22	21.0600	21.0990	20.390000	20.6400	-0.193%	2,565,221	-26.211%
2026-04-21	21.5000	21.5600	20.515000	20.6800	-3.455%	3,092,259	-26.354%
2026-04-20	21.3800	21.4900	20.810000	21.4200	-0.603%	2,806,819	-28.898%
2026-04-17	21.2300	21.7500	21.020000	21.5500	+1.795%	2,512,121	-29.327%
2026-04-16	21.7500	22.0200	20.760000	21.1700	-2.577%	2,572,242	-28.059%
2026-04-15	22.4300	22.4900	21.555000	21.7300	-1.896%	2,135,893	-29.913%
2026-04-14	21.9550	22.4350	21.760000	22.1500	+1.652%	2,294,685	-31.242%
2026-04-13	21.1900	21.8400	20.830000	21.7900	+2.880%	1,926,579	-30.106%
2026-04-10	22.2400	22.2500	21.140000	21.1800	-4.723%	1,993,618	-28.093%
2026-04-09	21.9000	22.6583	21.795000	22.2300	+1.507%	1,884,660	-31.489%
2026-04-08	23.6600	23.7000	21.805000	21.9000	-5.113%	2,717,562	-30.457%
2026-04-07	22.6500	23.2150	22.020000	23.0800	+1.228%	1,883,835	-34.012%
2026-04-06	23.4200	23.8400	22.710000	22.8000	-1.851%	2,257,987	-33.202%
2026-04-02	21.9300	23.2900	21.615000	23.2300	+4.971%	3,157,600	-34.438%
2026-04-01	21.9200	22.6600	21.647500	22.1300	+1.700%	2,074,582	-31.179%
2026-03-31	20.7200	22.1050	20.720000	21.7600	+6.250%	2,298,727	-30.009%
2026-03-30	19.9300	20.6200	19.810000	20.4800	+2.554%	2,924,002	-25.635%
2026-03-27	21.6700	21.6700	19.715000	19.9700	-7.887%	4,609,423	-23.736%
2026-03-26	23.1500	23.2000	21.360000	21.6800	-8.793%	7,565,153	-29.751%
2026-03-25	19.7600	23.8500	19.670000	23.7700	+34.980%	17,077,287	-35.928%
2026-03-24	17.4900	17.8500	17.250000	17.6100	-0.565%	2,201,724	-13.515%
2026-03-23	16.9300	17.8000	16.670000	17.7100	+6.111%	2,942,742	-14.003%
2026-03-20	16.6800	17.3300	16.531700	16.6900	+0.240%	2,864,361	-8.748%
2026-03-19	16.9400	17.1800	16.450000	16.6500	-2.972%	2,812,513	-8.529%
2026-03-18	16.5800	17.2500	16.500000	17.1600	+1.900%	1,756,562	-11.247%
2026-03-17	16.6500	17.3300	16.650000	16.8400	+1.080%	1,425,598	-9.561%
2026-03-16	16.5000	16.9000	16.270000	16.6600	+1.585%	1,903,858	-8.583%
2026-03-13	17.4700	17.5900	16.390000	16.4000	-3.756%	2,291,689	-7.134%
2026-03-12	17.4450	17.4450	16.740000	17.0400	-3.044%	2,116,484	-10.622%
2026-03-11	17.5400	17.5800	16.600600	17.5750	-0.481%	2,449,127	-13.343%
2026-03-10	17.6300	18.2000	17.420000	17.6600	+0.113%	2,732,288	-13.760%
2026-03-09	16.8200	17.7100	16.570000	17.6400	+5.566%	3,725,892	-13.662%
2026-03-06	15.8600	16.8800	15.525000	16.7100	+2.957%	3,069,287	-8.857%
2026-03-05	16.0600	16.6100	15.990000	16.2300	+0.870%	2,486,481	-6.161%
2026-03-04	16.0800	16.4300	15.700000	16.0900	+1.386%	2,072,963	-5.345%
2026-03-03	15.9600	16.2999	15.750000	15.8700	-2.757%	2,015,676	-4.033%
2026-03-02	16.2800	16.6800	15.835000	16.3200	-2.625%	2,510,240	-6.679%
2026-02-27	17.1700	17.2600	16.460000	16.7600	-3.954%	2,620,384	-9.129%
2026-02-26	17.8000	17.8900	16.410100	17.4500	-8.013%	6,179,918	-12.722%
2026-02-25	18.8600	19.2500	18.730000	18.9700	+0.690%	2,231,149	-19.715%
2026-02-24	18.4400	19.1300	18.360000	18.8400	+3.974%	2,560,734	-19.161%
2026-02-23	18.7200	19.0100	18.020000	18.1200	-4.025%	1,252,886	-15.949%
2026-02-20	18.3900	18.9400	18.150000	18.8800	+1.560%	1,493,996	-19.333%
2026-02-19	18.3600	18.6800	18.020000	18.5900	+1.143%	1,420,666	-18.074%
2026-02-18	17.9400	18.5300	17.695000	18.3800	+2.796%	2,014,890	-17.138%
2026-02-17	17.7300	18.0000	17.450000	17.8800	+0.506%	1,427,818	-14.821%
2026-02-13	17.5600	18.1925	17.500100	17.7900	+2.241%	1,554,708	-14.390%
2026-02-12	17.9600	18.0900	17.240000	17.4000	-3.118%	1,578,054	-12.471%
2026-02-11	18.2900	18.4600	17.450000	17.9600	-2.019%	1,851,169	-15.200%
2026-02-10	18.3600	18.6900	18.100000	18.3300	+0.109%	1,740,119	-16.912%
2026-02-09	18.3600	18.6150	17.902000	18.3100	-1.027%	1,861,143	-16.821%
2026-02-06	17.5900	18.6350	17.512000	18.5000	+8.632%	3,173,580	-17.676%
2026-02-05	19.5800	19.7500	16.895000	17.0300	-13.685%	6,011,294	-10.570%
2026-02-04	20.3000	20.7100	19.700000	19.7300	-2.712%	2,398,061	-22.808%
2026-02-03	20.7600	21.3550	19.923000	20.2800	-2.124%	1,880,334	-24.901%
2026-02-02	20.0100	20.9800	19.620100	20.7200	+1.868%	1,870,207	-26.496%
2026-01-30	21.0500	21.3100	20.220000	20.3400	-4.215%	3,121,955	-25.123%
2026-01-29	21.3200	21.8500	20.850000	21.2350	-0.352%	2,125,075	-28.279%
2026-01-28	22.1400	22.1400	21.260000	21.3100	-3.879%	2,314,898	-28.531%
2026-01-27	22.3000	23.2214	22.060000	22.1700	-2.763%	2,570,934	-31.304%
2026-01-26	21.9600	24.6800	21.260000	22.8000	+7.903%	6,990,971	-33.202%
2026-01-23	21.8900	22.6000	21.030000	21.1300	-3.029%	4,973,365	-27.922%
2026-01-22	21.3700	21.8100	21.060000	21.7900	+1.965%	2,033,143	-30.106%
2026-01-21	20.9700	21.8750	20.900000	21.3700	+1.568%	2,281,437	-28.732%
2026-01-20	20.5300	21.2240	20.100000	21.0400	-0.426%	1,740,252	-27.614%
2026-01-16	21.2500	21.5100	20.810000	21.1300	-0.845%	2,269,513	-27.922%
2026-01-15	22.6800	22.7000	21.010000	21.3100	-6.535%	3,145,505	-28.531%
2026-01-14	21.5600	23.0000	20.940000	22.8000	+6.244%	3,134,793	-33.202%
2026-01-13	21.2500	21.9600	21.140000	21.4600	+1.514%	3,154,111	-29.031%
2026-01-12	23.9250	24.0499	20.210000	21.1400	-11.288%	6,593,781	-27.956%
2026-01-09	23.6700	23.8850	23.050000	23.8300	+2.937%	1,975,277	-36.089%
2026-01-08	23.2300	24.1200	22.900000	23.1500	-1.321%	3,085,374	-34.212%
2026-01-07	22.5000	24.1000	22.170000	23.4600	+4.966%	3,293,620	-35.081%
2026-01-06	21.1400	22.5500	21.140000	22.3500	+6.075%	3,789,439	-31.857%
2026-01-05	21.4000	21.9701	20.860000	21.0700	-1.126%	2,978,534	-27.717%
2026-01-02	21.9200	22.0000	21.200000	21.3100	-0.976%	1,895,906	-28.531%
2025-12-31	21.4500	21.7700	21.330000	21.5200	+0.140%	1,845,157	-29.229%
2025-12-30	21.7900	21.9100	21.400000	21.4900	-1.512%	2,088,127	-29.130%
2025-12-29	21.8100	21.9600	21.358924	21.8200	-1.356%	2,669,613	-30.202%
2025-12-26	22.3600	22.4100	21.860000	22.1200	-0.896%	1,392,725	-31.148%
2025-12-24	21.9600	22.4600	21.820000	22.3200	+1.455%	1,254,186	-31.765%
2025-12-23	21.1900	22.5200	21.095000	22.0000	+3.627%	2,784,303	-30.773%
2025-12-22	20.8700	21.5300	20.860000	21.2300	+0.903%	2,314,700	-28.262%
2025-12-19	20.3300	21.4800	20.330000	21.0400	+3.441%	6,507,639	-27.614%
2025-12-18	21.1500	21.6400	20.140000	20.3400	-3.784%	2,381,544	-25.123%
2025-12-17	22.2900	22.4200	21.055000	21.1400	-5.244%	2,540,445	-27.956%
2025-12-16	21.4900	22.9680	21.345800	22.3100	+3.527%	3,644,495	-31.735%
2025-12-15	21.8800	22.3400	20.930100	21.5500	+0.093%	3,230,942	-29.327%
2025-12-12	21.7200	21.7400	21.180000	21.5300	-1.011%	2,008,799	-29.261%
2025-12-11	21.0750	21.9595	20.760000	21.7500	-2.027%	4,775,544	-29.977%
2025-12-10	22.1100	22.6700	21.840000	22.2000	+0.135%	3,103,524	-31.396%
2025-12-09	22.4600	22.8500	21.850000	22.1700	+1.418%	2,223,202	-31.304%
2025-12-08	22.5300	22.6700	21.440000	21.8600	-1.797%	3,809,596	-30.329%
2025-12-05	22.8850	22.9300	21.945000	22.2600	-2.454%	2,659,310	-31.581%
2025-12-04	21.5500	23.0000	21.470000	22.8200	+4.487%	3,395,986	-33.260%
2025-12-03	19.7500	21.9300	19.430000	21.8400	+6.693%	3,472,495	-30.266%
2025-12-02	19.8200	20.5300	19.370000	20.4700	+3.803%	4,003,944	-25.598%
2025-12-01	20.8450	21.0000	19.670000	19.7200	-7.591%	2,857,542	-22.769%
2025-11-28	21.1200	21.3800	20.720000	21.3400	+1.862%	1,633,037	-28.632%
2025-11-26	19.4000	21.2100	19.350000	20.9500	+8.269%	3,246,891	-27.303%
2025-11-25	18.9100	19.4500	18.730000	19.3500	+2.327%	3,000,137	-21.292%
2025-11-24	17.7600	19.1400	17.615000	18.9100	+6.897%	4,427,277	-19.461%
2025-11-21	16.4000	17.7200	16.330000	17.6900	+7.342%	3,939,753	-13.906%
2025-11-20	16.6900	17.6000	16.313500	16.4800	+0.549%	4,640,030	-7.585%
2025-11-19	17.4100	17.4300	15.940000	16.3900	-6.021%	4,398,183	-7.077%
2025-11-18	17.3800	17.7318	16.940000	17.4400	-0.570%	3,717,901	-12.672%
2025-11-17	18.6100	18.7000	17.380000	17.5400	-6.752%	4,451,272	-13.170%
2025-11-14	17.5100	20.1500	17.510000	18.8100	+5.556%	8,044,554	-19.032%
2025-11-13	17.6950	18.3499	17.500000	17.8200	-1.000%	3,473,763	-14.534%
2025-11-12	18.0500	18.6300	17.600000	18.0000	+0.111%	4,050,171	-15.389%
2025-11-11	17.2700	18.3000	16.900000	17.9800	+4.111%	4,388,893	-15.295%
2025-11-10	18.1250	18.1300	17.260000	17.2700	-2.042%	3,452,782	-11.812%
2025-11-07	17.7700	17.9500	16.550000	17.6300	-0.057%	4,187,428	-13.613%
2025-11-06	18.6400	18.7500	17.410000	17.6400	-5.517%	6,572,497	-13.662%
2025-11-05	16.5900	18.8000	16.580000	18.6700	+15.247%	11,144,488	-18.425%
2025-11-04	15.2400	17.7500	15.080000	16.2000	-33.742%	23,907,332	-5.988%
2025-11-03	24.2700	24.5500	22.670000	24.4500	+1.833%	15,620,958	-37.710%
2025-10-31	23.4200	24.4812	23.020000	24.0100	+3.269%	4,509,780	-36.568%
2025-10-30	23.2200	23.3900	22.788300	23.2500	-0.853%	3,421,285	-34.495%
2025-10-29	24.0200	24.0900	23.150000	23.4500	-3.179%	3,722,509	-35.053%
2025-10-28	23.4800	24.4000	23.270100	24.2200	+3.064%	3,435,956	-37.118%
2025-10-27	23.2850	24.2400	23.060000	23.5000	+3.025%	4,042,296	-35.191%
2025-10-24	21.9400	23.4300	21.800000	22.8100	+4.203%	3,731,023	-33.231%
2025-10-23	21.8000	22.2700	21.290000	21.8900	-2.581%	4,478,289	-30.425%
2025-10-22	23.2000	23.7200	22.290000	22.4700	-3.769%	3,707,731	-32.221%
2025-10-21	23.0700	23.5400	22.770000	23.3500	+1.302%	2,867,083	-34.775%
2025-10-20	23.0000	23.7300	22.804500	23.0500	+2.399%	4,020,617	-33.926%
2025-10-17	22.8300	22.9900	21.934400	22.5100	-3.556%	4,474,628	-32.341%
2025-10-16	22.2500	23.8700	22.220000	23.3400	+5.135%	6,055,539	-34.747%
2025-10-15	21.7400	22.2600	21.525000	22.2000	+3.593%	3,472,043	-31.396%
2025-10-14	21.5800	21.8200	20.917400	21.4300	-2.413%	3,747,051	-28.931%
2025-10-13	22.0000	22.4800	21.505000	21.9600	-0.678%	4,034,170	-30.647%
2025-10-10	23.1500	23.1900	22.090000	22.1100	-4.410%	4,609,538	-31.117%
2025-10-09	23.4400	24.1800	23.045000	23.1300	-1.069%	5,315,375	-34.155%
2025-10-08	24.1850	25.3200	22.635300	23.3800	+1.125%	10,535,420	-34.859%
2025-10-07	23.3600	23.8800	22.560000	23.1200	-0.602%	4,772,453	-34.126%
2025-10-06	23.1500	23.5920	22.305000	23.2600	+2.739%	6,171,963	-34.523%
2025-10-03	22.3700	22.9452	21.820000	22.6400	+1.298%	8,323,605	-32.730%
2025-10-02	19.5700	23.4200	19.570000	22.3500	+15.683%	15,428,803	-31.857%
2025-10-01	18.8800	20.0459	18.880000	19.3200	+0.259%	4,729,501	-21.170%
2025-09-30	18.6700	19.3400	18.140000	19.2700	+2.391%	5,529,490	-20.965%
2025-09-29	18.1700	19.2800	18.140000	18.8200	+2.505%	6,602,104	-19.075%
2025-09-26	17.6400	18.3900	17.570000	18.3600	+3.612%	4,060,288	-17.048%
2025-09-25	18.0900	18.2400	17.650000	17.7200	-2.957%	4,264,773	-14.052%
2025-09-24	18.1500	18.4599	17.510000	18.2600	+1.840%	5,145,298	-16.594%
2025-09-23	18.7200	19.0450	17.880000	17.9300	-3.861%	5,589,923	-15.059%
2025-09-22	18.5000	19.4800	18.045000	18.6500	+6.999%	9,095,218	-18.338%
2025-09-19	18.6100	18.7200	17.400000	17.4300	-5.886%	6,858,030	-12.622%
2025-09-18	17.2850	18.5500	17.060000	18.5200	+8.622%	6,931,069	-17.765%
2025-09-17	18.0000	18.1400	17.050000	17.0500	-5.801%	6,583,791	-10.674%
2025-09-16	17.8600	18.8400	17.760000	18.1000	+3.606%	6,351,306	-15.856%
2025-09-15	17.4700	18.2700	17.230000	17.4700	+0.460%	5,132,318	-12.822%
2025-09-12	17.9700	18.2100	17.230000	17.3900	-2.903%	3,506,869	-12.421%
2025-09-11	17.2000	17.9500	16.850000	17.9100	+4.007%	6,128,915	-14.964%
2025-09-10	17.6600	17.9000	17.200000	17.2200	-2.381%	5,768,935	-11.556%
2025-09-09	17.7200	17.8700	17.445000	17.6400	+0.227%	5,050,751	-13.662%
2025-09-08	18.7700	18.7700	17.475000	17.6000	-5.933%	6,872,237	-13.466%
2025-09-05	18.4100	19.2700	18.290000	18.7100	+1.354%	5,179,993	-18.600%
2025-09-04	18.7400	18.8300	18.130000	18.4600	-2.586%	4,902,493	-17.497%
2025-09-03	18.1600	19.6100	17.950000	18.9500	+4.350%	8,060,706	-19.631%
2025-09-02	18.0500	18.9150	17.970000	18.1600	-0.220%	6,394,301	-16.134%
2025-08-29	18.3000	18.6500	17.790000	18.2000	-0.763%	22,536,168	-16.319%
2025-08-28	18.2600	19.1300	18.150000	18.3400	+1.494%	5,522,392	-16.957%
2025-08-27	18.2600	18.4500	17.860000	18.0700	-1.041%	6,752,520	-15.717%
2025-08-26	18.1000	18.2950	17.570100	18.2600	+1.107%	8,138,710	-16.594%
2025-08-25	20.2700	20.3500	18.040000	18.0600	-10.682%	12,934,082	-15.670%
2025-08-22	20.1300	20.2500	19.415000	20.2200	+0.798%	9,540,270	-24.679%
2025-08-21	19.3700	20.1200	18.515000	20.0600	-2.527%	16,701,650	-24.078%
2025-08-20	20.1700	20.6600	19.320000	20.5800	+1.982%	6,123,826	-25.996%
2025-08-19	21.0100	21.0800	20.160000	20.1800	-3.859%	6,030,935	-24.529%
2025-08-18	21.8100	22.0508	20.950000	20.9900	-3.760%	6,125,726	-27.442%
2025-08-15	20.4300	22.0900	19.890000	21.8100	+7.438%	8,850,490	-30.170%
2025-08-14	20.1600	20.5938	19.570000	20.3000	-0.490%	8,058,217	-24.975%
2025-08-13	18.9500	20.6100	18.820000	20.4000	+8.511%	11,216,893	-25.343%
2025-08-12	17.9500	18.8500	17.680000	18.8000	+4.794%	7,549,539	-18.989%
2025-08-11	17.4100	19.2500	17.280000	17.9400	-1.591%	11,116,429	-15.106%
2025-08-08	18.1400	19.0500	17.620000	18.2300	+1.503%	10,416,169	-16.456%
2025-08-07	18.2500	19.2600	17.170000	17.9600	+10.455%	16,576,781	-15.200%
2025-08-06	16.5900	16.7550	15.820000	16.2600	-2.925%	13,905,067	-6.335%
2025-08-05	16.9900	17.4000	16.520000	16.7500	-2.047%	8,624,156	-9.075%
2025-08-04	16.0500	17.2750	15.340000	17.1000	+7.480%	17,615,837	-10.936%
2025-08-01	16.1100	16.3700	15.641300	15.9100	-3.106%	9,413,449	-4.274%
2025-07-31	16.4900	17.5799	16.110000	16.4200	-1.970%	14,274,334	-7.247%
2025-07-30	17.6850	19.2400	16.715000	16.7500	+5.812%	39,278,210	-9.075%
2025-07-29	18.2300	18.3500	15.770100	15.8300	+14.214%	67,570,429	-3.790%
2025-07-28	11.7100	14.0400	11.680000	13.8600	+16.178%	25,564,762	+9.885%
2025-07-25	11.1400	12.2948	11.120000	11.9300	-7.376%	15,890,963	+27.661%
2025-07-24	12.7800	13.8200	10.415000	12.8800	-3.303%	44,545,273	+18.245%
2025-07-23	13.4400	14.0700	12.730000	13.3200	-2.167%	9,099,229	+14.339%
2025-07-22	12.4500	14.5400	12.240000	13.6150	+2.215%	22,787,526	+11.862%
2025-07-21	12.8150	13.9500	12.600000	13.3200	-5.364%	25,673,923	+14.339%
2025-07-18	16.9750	19.1800	12.810000	14.0750	-35.935%	78,437,714	+8.206%
2025-07-17	22.5400	22.8600	20.940000	21.9700	+19.532%	19,730,520	-30.678%
2025-07-16	18.3000	18.5400	17.840000	18.3800	+0.934%	13,013,977	-17.138%
2025-07-15	19.5200	19.6600	18.170000	18.2100	-5.304%	4,094,057	-16.365%
2025-07-14	18.2000	19.7900	18.171500	19.2300	+5.834%	4,793,499	-20.801%
2025-07-11	18.9550	18.9550	17.950000	18.1700	-4.694%	3,080,739	-16.181%
2025-07-10	19.4300	19.5300	18.500000	19.0650	-1.575%	3,110,463	-20.115%
2025-07-09	18.9800	19.7400	18.900100	19.3700	+1.787%	4,010,556	-21.373%
2025-07-08	17.4900	19.3600	17.350000	19.0300	+9.873%	5,801,922	-19.968%
2025-07-07	18.0300	18.2700	17.310000	17.3200	-5.044%	4,158,558	-12.067%
2025-07-03	18.4500	18.6400	18.015000	18.2400	+0.247%	2,484,387	-16.502%
2025-07-02	17.7000	18.3500	17.630000	18.1950	+2.739%	4,644,372	-16.296%
2025-07-01	17.1500	18.6200	16.880000	17.7100	+3.567%	6,192,483	-14.003%
2025-06-30	17.2400	17.5200	16.960000	17.1000	-0.058%	4,597,324	-10.936%
2025-06-27	17.3000	17.6900	16.970000	17.1100	-0.696%	4,732,869	-10.988%
2025-06-26	17.6600	17.7900	16.990000	17.2300	-1.317%	6,662,641	-11.608%
2025-06-25	18.8800	18.8800	17.000000	17.4600	-8.008%	10,745,528	-12.772%
2025-06-24	19.1400	19.4330	18.680000	18.9800	+0.583%	6,673,650	-19.758%
2025-06-23	19.7600	19.7600	18.700000	18.8700	-6.026%	6,940,808	-19.290%
2025-06-20	20.8750	20.8750	19.705000	20.0800	-3.322%	12,639,524	-24.153%
2025-06-18	21.1650	22.1000	20.510000	20.7700	-3.664%	7,546,425	-26.673%
2025-06-17	21.1600	22.9800	20.510000	21.5600	+2.961%	14,462,691	-29.360%
2025-06-16	21.2600	21.5499	18.300100	20.9400	-42.123%	44,220,059	-27.268%
2025-06-13	37.0500	38.0900	35.770000	36.1800	-3.029%	3,196,601	-57.905%
2025-06-12	37.6000	37.8400	36.800000	37.3100	-1.322%	3,199,528	-59.180%
2025-06-11	39.3050	39.6359	37.760000	37.8100	-3.225%	2,367,951	-59.720%
2025-06-10	40.0000	40.9000	38.950000	39.0700	-1.612%	3,397,782	-61.019%
2025-06-09	43.7950	43.9156	39.410500	39.7100	-7.673%	5,629,632	-61.647%
2025-06-06	40.4500	43.5400	40.450000	43.0100	+9.691%	4,851,881	-64.590%
2025-06-05	39.5400	40.4900	37.910000	39.2100	-0.835%	2,864,373	-61.158%
2025-06-04	39.0500	40.2800	38.635000	39.5400	+1.724%	2,338,059	-61.482%
2025-06-03	37.7200	39.1200	37.150300	38.8700	+2.994%	2,211,270	-60.818%
2025-06-02	37.8500	39.0100	37.070000	37.7400	+0.372%	2,210,050	-59.645%
2025-05-30	38.0500	38.1500	36.960000	37.6000	-2.616%	3,093,450	-59.495%
2025-05-29	37.5400	38.7900	36.980000	38.6100	+3.707%	2,484,533	-60.554%
2025-05-28	38.3300	39.3500	36.890000	37.2300	-2.920%	3,274,829	-59.092%
2025-05-27	38.3400	39.5550	37.880000	38.3500	+1.187%	4,243,504	-60.287%
2025-05-23	38.0000	38.4100	37.640000	37.9000	-2.294%	2,053,921	-59.815%
2025-05-22	39.6700	40.1000	38.690000	38.7900	-3.146%	3,746,445	-60.737%
2025-05-21	41.0100	44.1400	39.960000	40.0500	+0.150%	8,432,702	-61.973%
2025-05-20	38.0200	40.7000	37.145000	39.9900	+5.403%	4,912,564	-61.915%
2025-05-19	35.9900	38.3600	35.850000	37.9400	+4.145%	3,664,098	-59.858%
2025-05-16	35.6400	36.7200	35.250000	36.4300	+3.289%	4,052,764	-58.194%
2025-05-15	35.7000	35.7000	34.100000	35.2700	-1.315%	3,896,257	-56.819%
2025-05-14	36.2500	37.4167	35.561200	35.7400	-1.271%	5,227,734	-57.387%
2025-05-13	36.5700	37.3200	34.900000	36.2000	-0.467%	5,670,168	-57.928%
2025-05-12	37.7000	39.2144	36.210000	36.3700	+0.276%	8,369,292	-58.125%
2025-05-09	37.3200	39.6600	35.932400	36.2700	-0.685%	6,625,629	-58.009%
2025-05-08	37.2600	38.0300	35.460000	36.5200	-0.545%	9,244,275	-58.297%
2025-05-07	39.9900	40.0000	36.585000	36.7200	-21.455%	20,751,470	-58.524%
2025-05-06	62.9250	63.9199	46.520000	46.7500	-26.563%	15,763,443	-67.422%
2025-05-05	63.4100	64.8000	63.120000	63.6600	+0.236%	2,092,060	-76.076%
2025-05-02	63.5000	64.3000	63.018700	63.5100	+1.163%	1,396,031	-76.020%
2025-05-01	62.4500	64.0000	60.530100	62.7800	+0.609%	1,360,542	-75.741%
2025-04-30	59.9800	62.5100	59.616900	62.4000	+2.547%	1,577,083	-75.593%
2025-04-29	61.3700	62.1326	60.550000	60.8500	-1.073%	1,995,899	-74.971%
2025-04-28	60.5900	62.4700	60.180000	61.5100	+1.770%	1,155,727	-75.240%
2025-04-25	61.6800	61.9241	59.960000	60.4400	-2.137%	1,312,947	-74.801%
2025-04-24	59.6300	61.9100	58.760000	61.7600	+3.816%	1,562,239	-75.340%
2025-04-23	61.6500	62.7800	59.060000	59.4900	+0.303%	1,930,012	-74.399%
2025-04-22	55.6600	59.3300	55.520000	59.3100	+7.387%	2,509,219	-74.321%
2025-04-21	53.4000	56.1100	52.800000	55.2300	+2.677%	1,467,400	-72.424%
2025-04-17	53.7000	55.4900	53.557500	53.7900	-0.278%	1,912,279	-71.686%
2025-04-16	54.5900	55.0100	53.020000	53.9400	-0.882%	1,440,158	-71.765%
2025-04-15	54.0900	56.3400	53.230000	54.4200	-0.384%	2,215,742	-72.014%
2025-04-14	53.3400	54.6400	51.390000	54.6300	+7.055%	2,310,611	-72.122%
2025-04-11	51.2200	51.8000	49.085000	51.0300	+1.431%	3,766,734	-70.155%
2025-04-10	53.3400	54.4650	49.860000	50.3100	-9.596%	2,905,054	-69.728%
2025-04-09	48.5500	57.7000	48.010000	55.6500	+12.880%	4,270,638	-72.633%
2025-04-08	53.9900	55.3600	48.940000	49.3000	-5.916%	3,550,239	-69.108%
2025-04-07	51.5900	55.1700	50.609500	52.4000	-3.730%	4,155,802	-70.935%
2025-04-04	59.2150	59.4500	54.260000	54.4300	-7.132%	4,577,350	-72.019%
2025-04-03	57.2200	60.2400	57.139900	58.6100	-6.179%	3,759,773	-74.015%
2025-04-02	61.6900	64.2250	60.700000	62.4700	+0.905%	3,804,942	-75.620%
2025-04-01	64.3700	65.6900	61.525000	61.9100	-2.993%	3,549,418	-75.400%
2025-03-31	65.9000	67.4700	62.500000	63.8200	-9.359%	4,635,376	-76.136%
2025-03-28	71.8800	72.0500	69.805000	70.4100	-1.950%	984,550	-78.370%
2025-03-27	72.9800	73.9500	71.250000	71.8100	-1.468%	1,364,994	-78.791%
2025-03-26	73.8800	74.4000	70.910000	72.8800	-0.992%	1,381,882	-79.103%
2025-03-25	76.1300	76.2599	72.170000	73.6100	-3.563%	1,266,432	-79.310%
2025-03-24	74.6700	76.6700	74.440000	76.3300	+3.009%	1,734,609	-80.047%
2025-03-21	73.3200	75.4967	73.050000	74.1000	+0.885%	2,528,652	-79.447%
2025-03-20	80.1800	80.2600	73.060000	73.4500	-8.153%	3,546,063	-79.265%
2025-03-19	75.1800	80.9800	75.125000	79.9700	+8.744%	5,039,865	-80.955%
2025-03-18	78.6150	81.8700	73.060000	73.5400	-27.440%	13,410,891	-79.290%
2025-03-17	97.3500	103.3165	97.350000	101.3500	+4.280%	848,812	-84.973%
2025-03-14	99.0000	100.0000	97.060000	97.1900	-1.200%	868,825	-84.330%
2025-03-13	99.6500	100.0050	97.110000	98.3700	-1.403%	711,546	-84.518%
2025-03-12	101.7200	102.4000	99.020000	99.7700	-0.933%	742,484	-84.735%
2025-03-11	99.1600	101.5600	97.910000	100.7100	+1.023%	1,015,551	-84.877%
2025-03-10	101.8400	102.1450	98.820000	99.6900	-3.242%	1,521,334	-84.723%
2025-03-07	104.0200	104.8500	102.000000	103.0300	-2.397%	1,151,518	-85.218%
2025-03-06	106.7900	107.2300	104.390000	105.5600	-1.960%	874,367	-85.572%
2025-03-05	102.9400	107.7700	102.940000	107.6700	+4.676%	1,614,269	-85.855%
2025-03-04	100.2500	103.5900	99.500000	102.8600	+1.620%	1,101,400	-85.193%
2025-03-03	106.7500	107.3500	100.145000	101.2200	-5.180%	1,351,367	-84.954%
2025-02-28	104.2100	108.4800	103.456000	106.7500	+3.580%	1,266,836	-85.733%
2025-02-27	101.0000	109.4950	101.000000	103.0600	-3.556%	1,572,165	-85.222%
2025-02-26	106.8800	109.5500	106.370000	106.8600	-0.084%	1,075,061	-85.748%
2025-02-25	105.7500	107.1050	103.330000	106.9500	+1.317%	1,048,739	-85.760%
2025-02-24	105.4900	107.5400	105.470000	105.5600	-0.677%	714,027	-85.572%
2025-02-21	109.5000	110.0000	106.020000	106.2800	-1.965%	642,477	-85.670%
2025-02-20	107.3000	109.8300	105.930000	108.4100	+1.204%	834,969	-85.951%
2025-02-19	105.9600	107.4600	104.740000	107.1200	+1.680%	701,998	-85.782%
2025-02-18	102.6000	106.0956	101.150000	105.3500	-2.409%	1,217,628	-85.543%
2025-02-14	109.8400	111.2050	107.610000	107.9500	-1.379%	616,116	-85.892%
2025-02-13	109.4000	110.1050	107.740000	109.4600	-0.319%	694,983	-86.086%
2025-02-12	109.0000	110.3400	108.165000	109.8100	+0.119%	635,152	-86.131%
2025-02-11	110.5200	111.5900	109.550000	109.6800	-2.714%	646,044	-86.114%
2025-02-10	112.0000	114.4122	110.810000	112.7400	+0.823%	547,556	-86.491%
2025-02-07	112.0000	112.3700	109.520000	111.8200	-0.259%	858,597	-86.380%