Dark

SRPT
Sarepta Therapeutics,, Inc. Common Stock
stock NASDAQ

At Close

Sep 15, 2026 3:59:59 PM EDT

20.73USD-0.932%(-0.19)2,534,505

17.64Bid 23.60Ask 5.96Spread

Pre-market

Sep 14, 2026 9:00:30 AM EDT

20.44USD-2.294%(-0.48)0

After-hours

Sep 10, 2026 4:02:30 PM EDT

20.52USD-0.024%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-15	20.8500	21.0600	20.320000	20.7300	-0.908%	2,534,505	0.000%
2026-09-14	20.5500	21.4000	20.380000	20.9200	+2.298%	2,192,973	-0.908%
2026-09-11	20.7600	21.1000	20.290000	20.4500	-0.341%	1,810,737	+1.369%
2026-09-10	22.0200	22.0200	20.280000	20.5200	-6.812%	2,204,294	+1.023%
2026-09-09	20.8050	23.2200	20.630000	22.0200	+5.158%	4,167,543	-5.858%
2026-09-08	19.8600	21.3200	19.510000	20.9400	-6.933%	6,242,673	-1.003%
2026-09-04	22.5800	22.6450	21.980000	22.5000	-2.131%	2,955,534	-7.867%
2026-09-03	23.1500	23.3400	22.420000	22.9900	-0.948%	2,768,346	-9.830%
2026-09-02	21.3300	23.6200	21.330000	23.2100	+8.814%	4,807,158	-10.685%
2026-09-01	20.8800	21.8200	20.545100	21.3300	+1.427%	2,623,726	-2.813%
2026-08-31	20.5600	21.1600	20.182100	21.0300	+0.815%	2,656,895	-1.427%
2026-08-28	21.4900	22.5800	20.830000	20.8600	-3.381%	3,612,386	-0.623%
2026-08-27	19.3500	22.5900	18.770000	21.5900	+10.946%	7,921,141	-3.983%
2026-08-26	18.7400	19.4800	18.310000	19.4600	+2.854%	2,409,800	+6.526%
2026-08-25	18.4200	19.0450	18.190000	18.9200	+4.357%	1,696,520	+9.567%
2026-08-24	18.5300	18.7050	17.900000	18.1300	-3.513%	1,381,271	+14.341%
2026-08-21	19.3900	19.7300	18.660000	18.7900	-2.237%	1,674,597	+10.325%
2026-08-20	19.4200	19.9500	18.590000	19.2200	-2.585%	2,913,417	+7.856%
2026-08-19	18.7400	20.1900	18.740000	19.7300	+9.489%	4,943,337	+5.068%
2026-08-18	18.1700	18.2900	17.875000	18.0200	-0.880%	1,600,161	+15.039%
2026-08-17	17.9300	18.2950	17.724000	18.1800	+0.442%	1,728,692	+14.026%
2026-08-14	18.2200	18.2600	17.690000	18.1000	-1.737%	1,561,240	+14.530%
2026-08-13	18.4100	18.7300	18.200000	18.4200	+0.218%	2,518,301	+12.541%
2026-08-12	18.0600	18.4850	17.860000	18.3800	+0.878%	2,369,422	+12.786%
2026-08-11	17.2300	18.2500	17.230000	18.2200	+6.054%	3,002,762	+13.776%
2026-08-10	16.5300	17.2100	16.380000	17.1800	+2.384%	2,696,720	+20.664%
2026-08-07	16.8650	17.2600	16.470000	16.7800	0.000%	3,064,146	+23.540%
2026-08-06	16.6600	17.1900	16.346700	16.7800	+5.336%	5,241,392	+23.540%
2026-08-05	16.4300	16.7550	15.820000	15.9300	-2.807%	3,109,305	+30.132%
2026-08-04	16.0050	16.4500	15.640000	16.3900	+3.212%	2,878,687	+26.480%
2026-08-03	15.0900	15.8900	14.750000	15.8800	+6.864%	3,799,659	+30.542%
2026-07-31	15.5000	15.6450	14.840000	14.8600	-4.499%	3,603,368	+39.502%
2026-07-30	15.5400	15.6500	15.040000	15.5600	+0.161%	3,024,025	+33.226%
2026-07-29	15.4300	15.8600	15.085000	15.5350	+0.680%	2,860,569	+33.441%
2026-07-28	15.7400	15.9750	15.045000	15.4300	-2.895%	3,533,427	+34.349%
2026-07-27	16.4600	16.6900	15.880000	15.8900	+1.339%	3,701,422	+30.459%
2026-07-24	15.8800	16.0300	15.490000	15.6800	-1.259%	2,141,883	+32.207%
2026-07-23	15.5700	16.0200	15.430000	15.8800	+0.379%	2,485,535	+30.542%
2026-07-22	16.2000	16.3700	15.810000	15.8200	-2.406%	2,426,944	+31.037%
2026-07-21	16.8100	17.2200	16.020000	16.2100	-3.684%	4,123,319	+27.884%
2026-07-20	17.3900	17.7000	16.830000	16.8300	-2.265%	1,777,091	+23.173%
2026-07-17	16.6600	17.6750	16.650000	17.2200	-0.058%	5,399,160	+20.383%
2026-07-16	17.6100	17.8150	17.220000	17.2300	-2.158%	3,180,760	+20.313%
2026-07-15	18.0500	18.1299	17.020000	17.6100	-1.949%	3,508,810	+17.717%
2026-07-14	18.8500	18.8500	17.940000	17.9600	-4.570%	2,930,755	+15.423%
2026-07-13	18.9700	19.3550	18.520000	18.8200	-0.686%	2,457,720	+10.149%
2026-07-10	20.5400	20.5400	18.680000	18.9500	-7.651%	3,029,966	+9.393%
2026-07-09	20.3900	20.8800	20.050000	20.5200	+1.534%	3,008,327	+1.023%
2026-07-08	19.7300	20.2999	19.360000	20.2100	+2.122%	3,311,712	+2.573%
2026-07-07	19.2700	19.8500	18.634700	19.7900	+3.180%	2,434,887	+4.750%
2026-07-06	19.2100	19.6300	18.740000	19.1800	-0.519%	2,846,786	+8.081%
2026-07-02	18.4100	19.5600	18.030000	19.2800	+5.934%	4,358,120	+7.521%
2026-07-01	18.2300	18.4100	17.450000	18.2000	+1.280%	3,426,201	+13.901%
2026-06-30	17.5000	18.1900	16.900000	17.9700	+5.582%	4,213,975	+15.359%
2026-06-29	16.8600	17.3999	16.430000	17.0200	+1.009%	3,803,854	+21.798%
2026-06-26	15.7900	16.9200	15.790000	16.8500	+5.181%	20,026,919	+23.027%
2026-06-25	16.7300	16.8450	15.935000	16.0200	-4.043%	2,541,710	+29.401%
2026-06-24	17.2600	17.4100	16.690000	16.6950	-3.273%	2,746,790	+24.169%
2026-06-23	17.3300	17.7974	17.220000	17.2600	-2.210%	2,371,700	+20.104%
2026-06-22	17.8150	18.1800	17.495000	17.6500	+0.685%	2,354,967	+17.450%
2026-06-18	17.0500	18.0100	17.050000	17.5300	+3.361%	5,610,426	+18.254%
2026-06-17	16.1600	17.9240	16.160000	16.9600	+7.478%	4,512,853	+22.229%
2026-06-16	15.7700	15.9999	15.390000	15.7800	+0.063%	2,195,676	+31.369%
2026-06-15	15.6800	16.0850	15.570000	15.7700	+3.005%	2,311,747	+31.452%
2026-06-12	15.0100	15.5500	15.010000	15.3100	+2.067%	2,270,569	+35.402%
2026-06-11	15.0200	15.1600	14.680000	15.0000	-0.728%	2,758,817	+38.200%
2026-06-10	15.5600	16.0500	15.020000	15.1100	-4.909%	2,332,214	+37.194%
2026-06-09	15.8700	16.2800	15.415000	15.8900	+2.186%	2,437,072	+30.459%
2026-06-08	15.7700	15.9700	15.421000	15.5500	-1.270%	2,426,431	+33.312%
2026-06-05	16.5900	16.6900	15.660000	15.7500	-5.462%	2,739,948	+31.619%
2026-06-04	16.4900	16.9000	16.460000	16.6600	+2.586%	2,339,342	+24.430%
2026-06-03	16.2500	16.5200	16.100000	16.2400	-0.062%	3,542,639	+27.648%
2026-06-02	17.6000	17.6100	15.950000	16.2500	-7.723%	4,609,962	+27.569%
2026-06-01	17.5900	18.2150	17.400000	17.6100	-1.455%	3,098,307	+17.717%
2026-05-29	17.4200	17.9900	17.420000	17.8700	+3.295%	3,654,619	+16.004%
2026-05-28	16.6100	17.3550	16.610000	17.3000	+3.717%	2,931,981	+19.827%
2026-05-27	16.8100	17.0500	16.532400	16.6800	+0.060%	2,191,206	+24.281%
2026-05-26	16.8900	17.0000	16.422500	16.6700	-0.774%	3,092,835	+24.355%
2026-05-22	16.9000	17.2100	16.760000	16.8000	-0.943%	1,959,125	+23.393%
2026-05-21	16.7300	17.2400	16.660000	16.9600	-0.935%	2,020,606	+22.229%
2026-05-20	16.7900	17.2570	16.575000	17.1200	+2.885%	2,296,615	+21.086%
2026-05-19	17.0100	17.1000	16.590000	16.6400	-2.175%	2,292,425	+24.579%
2026-05-18	17.7600	17.9600	16.850000	17.0100	-3.077%	3,902,855	+21.869%
2026-05-15	18.4300	18.6799	17.520000	17.5500	-6.049%	4,571,083	+18.120%
2026-05-14	19.3200	19.4200	18.650000	18.6800	-0.849%	3,284,753	+10.974%
2026-05-13	19.0050	19.3300	18.650000	18.8400	-1.516%	3,415,231	+10.032%
2026-05-12	19.4000	19.4900	18.840000	19.1300	-1.392%	2,830,459	+8.364%
2026-05-11	19.9900	20.9900	19.270000	19.4000	-2.781%	3,072,520	+6.856%
2026-05-08	20.7500	20.8400	19.870000	19.9550	-4.063%	4,078,406	+3.884%
2026-05-07	22.2550	22.6800	20.130000	20.8000	-9.683%	5,144,907	-0.337%
2026-05-06	22.1200	23.4900	21.640000	23.0300	+5.691%	4,784,414	-9.987%
2026-05-05	22.3700	22.6600	21.035000	21.7900	-1.134%	2,191,319	-4.865%
2026-05-04	21.1800	22.1600	21.180000	22.0400	+2.559%	2,594,375	-5.944%
2026-05-01	20.9300	21.6600	20.920000	21.4900	+2.921%	2,428,738	-3.537%
2026-04-30	20.9700	21.1900	20.560000	20.8800	+1.016%	1,748,369	-0.718%
2026-04-29	20.8900	20.8900	20.300000	20.6700	-1.898%	1,450,290	+0.290%
2026-04-28	21.0000	21.3500	20.800000	21.0700	+0.429%	2,247,612	-1.614%
2026-04-27	20.2200	21.1100	20.220000	20.9800	+3.350%	3,139,414	-1.192%
2026-04-24	20.6500	20.6800	19.931000	20.3000	-0.588%	2,076,721	+2.118%
2026-04-23	20.4000	20.5400	18.380000	20.4200	-1.066%	4,956,145	+1.518%
2026-04-22	21.0600	21.0990	20.390000	20.6400	-0.193%	2,565,221	+0.436%
2026-04-21	21.5000	21.5600	20.515000	20.6800	-3.455%	3,092,259	+0.242%
2026-04-20	21.3800	21.4900	20.810000	21.4200	-0.603%	2,806,819	-3.221%
2026-04-17	21.2300	21.7500	21.020000	21.5500	+1.795%	2,512,121	-3.805%
2026-04-16	21.7500	22.0200	20.760000	21.1700	-2.577%	2,572,242	-2.078%
2026-04-15	22.4300	22.4900	21.555000	21.7300	-1.896%	2,135,893	-4.602%
2026-04-14	21.9550	22.4350	21.760000	22.1500	+1.652%	2,294,685	-6.411%
2026-04-13	21.1900	21.8400	20.830000	21.7900	+2.880%	1,926,579	-4.865%
2026-04-10	22.2400	22.2500	21.140000	21.1800	-4.723%	1,993,618	-2.125%
2026-04-09	21.9000	22.6583	21.795000	22.2300	+1.507%	1,884,660	-6.748%
2026-04-08	23.6600	23.7000	21.805000	21.9000	-5.113%	2,717,562	-5.342%
2026-04-07	22.6500	23.2150	22.020000	23.0800	+1.228%	1,883,835	-10.182%
2026-04-06	23.4200	23.8400	22.710000	22.8000	-1.851%	2,257,987	-9.079%
2026-04-02	21.9300	23.2900	21.615000	23.2300	+4.971%	3,157,600	-10.762%
2026-04-01	21.9200	22.6600	21.647500	22.1300	+1.700%	2,074,582	-6.326%
2026-03-31	20.7200	22.1050	20.720000	21.7600	+6.250%	2,298,727	-4.733%
2026-03-30	19.9300	20.6200	19.810000	20.4800	+2.554%	2,924,002	+1.221%
2026-03-27	21.6700	21.6700	19.715000	19.9700	-7.887%	4,609,423	+3.806%
2026-03-26	23.1500	23.2000	21.360000	21.6800	-8.793%	7,565,153	-4.382%
2026-03-25	19.7600	23.8500	19.670000	23.7700	+34.980%	17,077,287	-12.789%
2026-03-24	17.4900	17.8500	17.250000	17.6100	-0.565%	2,201,724	+17.717%
2026-03-23	16.9300	17.8000	16.670000	17.7100	+6.111%	2,942,742	+17.053%
2026-03-20	16.6800	17.3300	16.531700	16.6900	+0.240%	2,864,361	+24.206%
2026-03-19	16.9400	17.1800	16.450000	16.6500	-2.972%	2,812,513	+24.505%
2026-03-18	16.5800	17.2500	16.500000	17.1600	+1.900%	1,756,562	+20.804%
2026-03-17	16.6500	17.3300	16.650000	16.8400	+1.080%	1,425,598	+23.100%
2026-03-16	16.5000	16.9000	16.270000	16.6600	+1.585%	1,903,858	+24.430%
2026-03-13	17.4700	17.5900	16.390000	16.4000	-3.756%	2,291,689	+26.402%
2026-03-12	17.4450	17.4450	16.740000	17.0400	-3.044%	2,116,484	+21.655%
2026-03-11	17.5400	17.5800	16.600600	17.5750	-0.481%	2,449,127	+17.952%
2026-03-10	17.6300	18.2000	17.420000	17.6600	+0.113%	2,732,288	+17.384%
2026-03-09	16.8200	17.7100	16.570000	17.6400	+5.566%	3,725,892	+17.517%
2026-03-06	15.8600	16.8800	15.525000	16.7100	+2.957%	3,069,287	+24.057%
2026-03-05	16.0600	16.6100	15.990000	16.2300	+0.870%	2,486,481	+27.726%
2026-03-04	16.0800	16.4300	15.700000	16.0900	+1.386%	2,072,963	+28.838%
2026-03-03	15.9600	16.2999	15.750000	15.8700	-2.757%	2,015,676	+30.624%
2026-03-02	16.2800	16.6800	15.835000	16.3200	-2.625%	2,510,240	+27.022%
2026-02-27	17.1700	17.2600	16.460000	16.7600	-3.954%	2,620,384	+23.687%
2026-02-26	17.8000	17.8900	16.410100	17.4500	-8.013%	6,179,918	+18.797%
2026-02-25	18.8600	19.2500	18.730000	18.9700	+0.690%	2,231,149	+9.278%
2026-02-24	18.4400	19.1300	18.360000	18.8400	+3.974%	2,560,734	+10.032%
2026-02-23	18.7200	19.0100	18.020000	18.1200	-4.025%	1,252,886	+14.404%
2026-02-20	18.3900	18.9400	18.150000	18.8800	+1.560%	1,493,996	+9.799%
2026-02-19	18.3600	18.6800	18.020000	18.5900	+1.143%	1,420,666	+11.512%
2026-02-18	17.9400	18.5300	17.695000	18.3800	+2.796%	2,014,890	+12.786%
2026-02-17	17.7300	18.0000	17.450000	17.8800	+0.506%	1,427,818	+15.940%
2026-02-13	17.5600	18.1925	17.500100	17.7900	+2.241%	1,554,708	+16.526%
2026-02-12	17.9600	18.0900	17.240000	17.4000	-3.118%	1,578,054	+19.138%
2026-02-11	18.2900	18.4600	17.450000	17.9600	-2.019%	1,851,169	+15.423%
2026-02-10	18.3600	18.6900	18.100000	18.3300	+0.109%	1,740,119	+13.093%
2026-02-09	18.3600	18.6150	17.902000	18.3100	-1.027%	1,861,143	+13.217%
2026-02-06	17.5900	18.6350	17.512000	18.5000	+8.632%	3,173,580	+12.054%
2026-02-05	19.5800	19.7500	16.895000	17.0300	-13.685%	6,011,294	+21.726%
2026-02-04	20.3000	20.7100	19.700000	19.7300	-2.712%	2,398,061	+5.068%
2026-02-03	20.7600	21.3550	19.923000	20.2800	-2.124%	1,880,334	+2.219%
2026-02-02	20.0100	20.9800	19.620100	20.7200	+1.868%	1,870,207	+0.048%
2026-01-30	21.0500	21.3100	20.220000	20.3400	-4.215%	3,121,955	+1.917%
2026-01-29	21.3200	21.8500	20.850000	21.2350	-0.352%	2,125,075	-2.378%
2026-01-28	22.1400	22.1400	21.260000	21.3100	-3.879%	2,314,898	-2.722%
2026-01-27	22.3000	23.2214	22.060000	22.1700	-2.763%	2,570,934	-6.495%
2026-01-26	21.9600	24.6800	21.260000	22.8000	+7.903%	6,990,971	-9.079%
2026-01-23	21.8900	22.6000	21.030000	21.1300	-3.029%	4,973,365	-1.893%
2026-01-22	21.3700	21.8100	21.060000	21.7900	+1.965%	2,033,143	-4.865%
2026-01-21	20.9700	21.8750	20.900000	21.3700	+1.568%	2,281,437	-2.995%
2026-01-20	20.5300	21.2240	20.100000	21.0400	-0.426%	1,740,252	-1.473%
2026-01-16	21.2500	21.5100	20.810000	21.1300	-0.845%	2,269,513	-1.893%
2026-01-15	22.6800	22.7000	21.010000	21.3100	-6.535%	3,145,505	-2.722%
2026-01-14	21.5600	23.0000	20.940000	22.8000	+6.244%	3,134,793	-9.079%
2026-01-13	21.2500	21.9600	21.140000	21.4600	+1.514%	3,154,111	-3.402%
2026-01-12	23.9250	24.0499	20.210000	21.1400	-11.288%	6,593,781	-1.939%
2026-01-09	23.6700	23.8850	23.050000	23.8300	+2.937%	1,975,277	-13.009%
2026-01-08	23.2300	24.1200	22.900000	23.1500	-1.321%	3,085,374	-10.454%
2026-01-07	22.5000	24.1000	22.170000	23.4600	+4.966%	3,293,620	-11.637%
2026-01-06	21.1400	22.5500	21.140000	22.3500	+6.075%	3,789,439	-7.248%
2026-01-05	21.4000	21.9701	20.860000	21.0700	-1.126%	2,978,534	-1.614%
2026-01-02	21.9200	22.0000	21.200000	21.3100	-0.976%	1,895,906	-2.722%
2025-12-31	21.4500	21.7700	21.330000	21.5200	+0.140%	1,845,157	-3.671%
2025-12-30	21.7900	21.9100	21.400000	21.4900	-1.512%	2,088,127	-3.537%
2025-12-29	21.8100	21.9600	21.358924	21.8200	-1.356%	2,669,613	-4.995%
2025-12-26	22.3600	22.4100	21.860000	22.1200	-0.896%	1,392,725	-6.284%
2025-12-24	21.9600	22.4600	21.820000	22.3200	+1.455%	1,254,186	-7.124%
2025-12-23	21.1900	22.5200	21.095000	22.0000	+3.627%	2,784,303	-5.773%
2025-12-22	20.8700	21.5300	20.860000	21.2300	+0.903%	2,314,700	-2.355%
2025-12-19	20.3300	21.4800	20.330000	21.0400	+3.441%	6,507,639	-1.473%
2025-12-18	21.1500	21.6400	20.140000	20.3400	-3.784%	2,381,544	+1.917%
2025-12-17	22.2900	22.4200	21.055000	21.1400	-5.244%	2,540,445	-1.939%
2025-12-16	21.4900	22.9680	21.345800	22.3100	+3.527%	3,644,495	-7.082%
2025-12-15	21.8800	22.3400	20.930100	21.5500	+0.093%	3,230,942	-3.805%
2025-12-12	21.7200	21.7400	21.180000	21.5300	-1.011%	2,008,799	-3.716%
2025-12-11	21.0750	21.9595	20.760000	21.7500	-2.027%	4,775,544	-4.690%
2025-12-10	22.1100	22.6700	21.840000	22.2000	+0.135%	3,103,524	-6.622%
2025-12-09	22.4600	22.8500	21.850000	22.1700	+1.418%	2,223,202	-6.495%
2025-12-08	22.5300	22.6700	21.440000	21.8600	-1.797%	3,809,596	-5.169%
2025-12-05	22.8850	22.9300	21.945000	22.2600	-2.454%	2,659,310	-6.873%
2025-12-04	21.5500	23.0000	21.470000	22.8200	+4.487%	3,395,986	-9.159%
2025-12-03	19.7500	21.9300	19.430000	21.8400	+6.693%	3,472,495	-5.082%
2025-12-02	19.8200	20.5300	19.370000	20.4700	+3.803%	4,003,944	+1.270%
2025-12-01	20.8450	21.0000	19.670000	19.7200	-7.591%	2,857,542	+5.122%
2025-11-28	21.1200	21.3800	20.720000	21.3400	+1.862%	1,633,037	-2.858%
2025-11-26	19.4000	21.2100	19.350000	20.9500	+8.269%	3,246,891	-1.050%
2025-11-25	18.9100	19.4500	18.730000	19.3500	+2.327%	3,000,137	+7.132%
2025-11-24	17.7600	19.1400	17.615000	18.9100	+6.897%	4,427,277	+9.625%
2025-11-21	16.4000	17.7200	16.330000	17.6900	+7.342%	3,939,753	+17.185%
2025-11-20	16.6900	17.6000	16.313500	16.4800	+0.549%	4,640,030	+25.789%
2025-11-19	17.4100	17.4300	15.940000	16.3900	-6.021%	4,398,183	+26.480%
2025-11-18	17.3800	17.7318	16.940000	17.4400	-0.570%	3,717,901	+18.865%
2025-11-17	18.6100	18.7000	17.380000	17.5400	-6.752%	4,451,272	+18.187%
2025-11-14	17.5100	20.1500	17.510000	18.8100	+5.556%	8,044,554	+10.207%
2025-11-13	17.6950	18.3499	17.500000	17.8200	-1.000%	3,473,763	+16.330%
2025-11-12	18.0500	18.6300	17.600000	18.0000	+0.111%	4,050,171	+15.167%
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	+20.035%
2025-11-07	17.7700	17.9500	16.550000	17.6300	-0.057%	4,187,428	+17.584%
2025-11-06	18.6400	18.7500	17.410000	17.6400	-5.517%	6,572,497	+17.517%
2025-11-05	16.5900	18.8000	16.580000	18.6700	+15.247%	11,144,488	+11.034%
2025-11-04	15.2400	17.7500	15.080000	16.2000	-33.742%	23,907,332	+27.963%
2025-11-03	24.2700	24.5500	22.670000	24.4500	+1.833%	15,620,958	-15.215%
2025-10-31	23.4200	24.4812	23.020000	24.0100	+3.269%	4,509,780	-13.661%
2025-10-30	23.2200	23.3900	22.788300	23.2500	-0.853%	3,421,285	-10.839%
2025-10-29	24.0200	24.0900	23.150000	23.4500	-3.179%	3,722,509	-11.599%
2025-10-28	23.4800	24.4000	23.270100	24.2200	+3.064%	3,435,956	-14.410%
2025-10-27	23.2850	24.2400	23.060000	23.5000	+3.025%	4,042,296	-11.787%
2025-10-24	21.9400	23.4300	21.800000	22.8100	+4.203%	3,731,023	-9.119%
2025-10-23	21.8000	22.2700	21.290000	21.8900	-2.581%	4,478,289	-5.299%
2025-10-22	23.2000	23.7200	22.290000	22.4700	-3.769%	3,707,731	-7.744%
2025-10-21	23.0700	23.5400	22.770000	23.3500	+1.302%	2,867,083	-11.221%
2025-10-20	23.0000	23.7300	22.804500	23.0500	+2.399%	4,020,617	-10.065%
2025-10-17	22.8300	22.9900	21.934400	22.5100	-3.556%	4,474,628	-7.908%
2025-10-16	22.2500	23.8700	22.220000	23.3400	+5.135%	6,055,539	-11.183%
2025-10-15	21.7400	22.2600	21.525000	22.2000	+3.593%	3,472,043	-6.622%
2025-10-14	21.5800	21.8200	20.917400	21.4300	-2.413%	3,747,051	-3.266%
2025-10-13	22.0000	22.4800	21.505000	21.9600	-0.678%	4,034,170	-5.601%
2025-10-10	23.1500	23.1900	22.090000	22.1100	-4.410%	4,609,538	-6.242%
2025-10-09	23.4400	24.1800	23.045000	23.1300	-1.069%	5,315,375	-10.376%
2025-10-08	24.1850	25.3200	22.635300	23.3800	+1.125%	10,535,420	-11.334%
2025-10-07	23.3600	23.8800	22.560000	23.1200	-0.602%	4,772,453	-10.337%
2025-10-06	23.1500	23.5920	22.305000	23.2600	+2.739%	6,171,963	-10.877%
2025-10-03	22.3700	22.9452	21.820000	22.6400	+1.298%	8,323,605	-8.436%
2025-10-02	19.5700	23.4200	19.570000	22.3500	+15.683%	15,428,803	-7.248%
2025-10-01	18.8800	20.0459	18.880000	19.3200	+0.259%	4,729,501	+7.298%
2025-09-30	18.6700	19.3400	18.140000	19.2700	+2.391%	5,529,490	+7.577%
2025-09-29	18.1700	19.2800	18.140000	18.8200	+2.505%	6,602,104	+10.149%
2025-09-26	17.6400	18.3900	17.570000	18.3600	+3.612%	4,060,288	+12.908%
2025-09-25	18.0900	18.2400	17.650000	17.7200	-2.957%	4,264,773	+16.986%
2025-09-24	18.1500	18.4599	17.510000	18.2600	+1.840%	5,145,298	+13.527%
2025-09-23	18.7200	19.0450	17.880000	17.9300	-3.861%	5,589,923	+15.616%
2025-09-22	18.5000	19.4800	18.045000	18.6500	+6.999%	9,095,218	+11.153%
2025-09-19	18.6100	18.7200	17.400000	17.4300	-5.886%	6,858,030	+18.933%
2025-09-18	17.2850	18.5500	17.060000	18.5200	+8.622%	6,931,069	+11.933%
2025-09-17	18.0000	18.1400	17.050000	17.0500	-5.801%	6,583,791	+21.584%
2025-09-16	17.8600	18.8400	17.760000	18.1000	+3.606%	6,351,306	+14.530%
2025-09-15	17.4700	18.2700	17.230000	17.4700	+0.460%	5,132,318	+18.661%
2025-09-12	17.9700	18.2100	17.230000	17.3900	-2.903%	3,506,869	+19.206%
2025-09-11	17.2000	17.9500	16.850000	17.9100	+4.007%	6,128,915	+15.745%
2025-09-10	17.6600	17.9000	17.200000	17.2200	-2.381%	5,768,935	+20.383%
2025-09-09	17.7200	17.8700	17.445000	17.6400	+0.227%	5,050,751	+17.517%
2025-09-08	18.7700	18.7700	17.475000	17.6000	-5.933%	6,872,237	+17.784%
2025-09-05	18.4100	19.2700	18.290000	18.7100	+1.354%	5,179,993	+10.796%
2025-09-04	18.7400	18.8300	18.130000	18.4600	-2.586%	4,902,493	+12.297%
2025-09-03	18.1600	19.6100	17.950000	18.9500	+4.350%	8,060,706	+9.393%
2025-09-02	18.0500	18.9150	17.970000	18.1600	-0.220%	6,394,301	+14.152%
2025-08-29	18.3000	18.6500	17.790000	18.2000	-0.763%	22,536,168	+13.901%
2025-08-28	18.2600	19.1300	18.150000	18.3400	+1.494%	5,522,392	+13.032%
2025-08-27	18.2600	18.4500	17.860000	18.0700	-1.041%	6,752,520	+14.721%
2025-08-26	18.1000	18.2950	17.570100	18.2600	+1.107%	8,138,710	+13.527%
2025-08-25	20.2700	20.3500	18.040000	18.0600	-10.682%	12,934,082	+14.784%
2025-08-22	20.1300	20.2500	19.415000	20.2200	+0.798%	9,540,270	+2.522%
2025-08-21	19.3700	20.1200	18.515000	20.0600	-2.527%	16,701,650	+3.340%
2025-08-20	20.1700	20.6600	19.320000	20.5800	+1.982%	6,123,826	+0.729%
2025-08-19	21.0100	21.0800	20.160000	20.1800	-3.859%	6,030,935	+2.725%
2025-08-18	21.8100	22.0508	20.950000	20.9900	-3.760%	6,125,726	-1.239%
2025-08-15	20.4300	22.0900	19.890000	21.8100	+7.438%	8,850,490	-4.952%
2025-08-14	20.1600	20.5938	19.570000	20.3000	-0.490%	8,058,217	+2.118%
2025-08-13	18.9500	20.6100	18.820000	20.4000	+8.511%	11,216,893	+1.618%
2025-08-12	17.9500	18.8500	17.680000	18.8000	+4.794%	7,549,539	+10.266%
2025-08-11	17.4100	19.2500	17.280000	17.9400	-1.591%	11,116,429	+15.552%
2025-08-08	18.1400	19.0500	17.620000	18.2300	+1.503%	10,416,169	+13.714%
2025-08-07	18.2500	19.2600	17.170000	17.9600	+10.455%	16,576,781	+15.423%
2025-08-06	16.5900	16.7550	15.820000	16.2600	-2.925%	13,905,067	+27.491%
2025-08-05	16.9900	17.4000	16.520000	16.7500	-2.047%	8,624,156	+23.761%
2025-08-04	16.0500	17.2750	15.340000	17.1000	+7.480%	17,615,837	+21.228%
2025-08-01	16.1100	16.3700	15.641300	15.9100	-3.106%	9,413,449	+30.295%
2025-07-31	16.4900	17.5799	16.110000	16.4200	-1.970%	14,274,334	+26.248%
2025-07-30	17.6850	19.2400	16.715000	16.7500	+5.812%	39,278,210	+23.761%
2025-07-29	18.2300	18.3500	15.770100	15.8300	+14.214%	67,570,429	+30.954%
2025-07-28	11.7100	14.0400	11.680000	13.8600	+16.178%	25,564,762	+49.567%
2025-07-25	11.1400	12.2948	11.120000	11.9300	-7.376%	15,890,963	+73.764%
2025-07-24	12.7800	13.8200	10.415000	12.8800	-3.303%	44,545,273	+60.947%
2025-07-23	13.4400	14.0700	12.730000	13.3200	-2.167%	9,099,229	+55.631%
2025-07-22	12.4500	14.5400	12.240000	13.6150	+2.215%	22,787,526	+52.259%
2025-07-21	12.8150	13.9500	12.600000	13.3200	-5.364%	25,673,923	+55.631%
2025-07-18	16.9750	19.1800	12.810000	14.0750	-35.935%	78,437,714	+47.282%
2025-07-17	22.5400	22.8600	20.940000	21.9700	+19.532%	19,730,520	-5.644%
2025-07-16	18.3000	18.5400	17.840000	18.3800	+0.934%	13,013,977	+12.786%
2025-07-15	19.5200	19.6600	18.170000	18.2100	-5.304%	4,094,057	+13.839%
2025-07-14	18.2000	19.7900	18.171500	19.2300	+5.834%	4,793,499	+7.800%
2025-07-11	18.9550	18.9550	17.950000	18.1700	-4.694%	3,080,739	+14.089%
2025-07-10	19.4300	19.5300	18.500000	19.0650	-1.575%	3,110,463	+8.733%
2025-07-09	18.9800	19.7400	18.900100	19.3700	+1.787%	4,010,556	+7.021%
2025-07-08	17.4900	19.3600	17.350000	19.0300	+9.873%	5,801,922	+8.933%
2025-07-07	18.0300	18.2700	17.310000	17.3200	-5.044%	4,158,558	+19.688%
2025-07-03	18.4500	18.6400	18.015000	18.2400	+0.247%	2,484,387	+13.651%
2025-07-02	17.7000	18.3500	17.630000	18.1950	+2.739%	4,644,372	+13.932%
2025-07-01	17.1500	18.6200	16.880000	17.7100	+3.567%	6,192,483	+17.053%
2025-06-30	17.2400	17.5200	16.960000	17.1000	-0.058%	4,597,324	+21.228%
2025-06-27	17.3000	17.6900	16.970000	17.1100	-0.696%	4,732,869	+21.157%
2025-06-26	17.6600	17.7900	16.990000	17.2300	-1.317%	6,662,641	+20.313%
2025-06-25	18.8800	18.8800	17.000000	17.4600	-8.008%	10,745,528	+18.729%
2025-06-24	19.1400	19.4330	18.680000	18.9800	+0.583%	6,673,650	+9.220%
2025-06-23	19.7600	19.7600	18.700000	18.8700	-6.026%	6,940,808	+9.857%
2025-06-20	20.8750	20.8750	19.705000	20.0800	-3.322%	12,639,524	+3.237%
2025-06-18	21.1650	22.1000	20.510000	20.7700	-3.664%	7,546,425	-0.193%
2025-06-17	21.1600	22.9800	20.510000	21.5600	+2.961%	14,462,691	-3.850%
2025-06-16	21.2600	21.5499	18.300100	20.9400	-42.123%	44,220,059	-1.003%
2025-06-13	37.0500	38.0900	35.770000	36.1800	-3.029%	3,196,601	-42.703%
2025-06-12	37.6000	37.8400	36.800000	37.3100	-1.322%	3,199,528	-44.438%
2025-06-11	39.3050	39.6359	37.760000	37.8100	-3.225%	2,367,951	-45.173%
2025-06-10	40.0000	40.9000	38.950000	39.0700	-1.612%	3,397,782	-46.941%
2025-06-09	43.7950	43.9156	39.410500	39.7100	-7.673%	5,629,632	-47.797%
2025-06-06	40.4500	43.5400	40.450000	43.0100	+9.691%	4,851,881	-51.802%
2025-06-05	39.5400	40.4900	37.910000	39.2100	-0.835%	2,864,373	-47.131%
2025-06-04	39.0500	40.2800	38.635000	39.5400	+1.724%	2,338,059	-47.572%
2025-06-03	37.7200	39.1200	37.150300	38.8700	+2.994%	2,211,270	-46.668%
2025-06-02	37.8500	39.0100	37.070000	37.7400	+0.372%	2,210,050	-45.072%
2025-05-30	38.0500	38.1500	36.960000	37.6000	-2.616%	3,093,450	-44.867%
2025-05-29	37.5400	38.7900	36.980000	38.6100	+3.707%	2,484,533	-46.309%
2025-05-28	38.3300	39.3500	36.890000	37.2300	-2.920%	3,274,829	-44.319%
2025-05-27	38.3400	39.5550	37.880000	38.3500	+1.187%	4,243,504	-45.945%
2025-05-23	38.0000	38.4100	37.640000	37.9000	-2.294%	2,053,921	-45.303%
2025-05-22	39.6700	40.1000	38.690000	38.7900	-3.146%	3,746,445	-46.558%
2025-05-21	41.0100	44.1400	39.960000	40.0500	+0.150%	8,432,702	-48.240%
2025-05-20	38.0200	40.7000	37.145000	39.9900	+5.403%	4,912,564	-48.162%
2025-05-19	35.9900	38.3600	35.850000	37.9400	+4.145%	3,664,098	-45.361%
2025-05-16	35.6400	36.7200	35.250000	36.4300	+3.289%	4,052,764	-43.096%
2025-05-15	35.7000	35.7000	34.100000	35.2700	-1.315%	3,896,257	-41.225%
2025-05-14	36.2500	37.4167	35.561200	35.7400	-1.271%	5,227,734	-41.998%
2025-05-13	36.5700	37.3200	34.900000	36.2000	-0.467%	5,670,168	-42.735%
2025-05-12	37.7000	39.2144	36.210000	36.3700	+0.276%	8,369,292	-43.002%
2025-05-09	37.3200	39.6600	35.932400	36.2700	-0.685%	6,625,629	-42.845%
2025-05-08	37.2600	38.0300	35.460000	36.5200	-0.545%	9,244,275	-43.237%
2025-05-07	39.9900	40.0000	36.585000	36.7200	-21.455%	20,751,470	-43.546%
2025-05-06	62.9250	63.9199	46.520000	46.7500	-26.563%	15,763,443	-55.658%
2025-05-05	63.4100	64.8000	63.120000	63.6600	+0.236%	2,092,060	-67.436%
2025-05-02	63.5000	64.3000	63.018700	63.5100	+1.163%	1,396,031	-67.359%
2025-05-01	62.4500	64.0000	60.530100	62.7800	+0.609%	1,360,542	-66.980%
2025-04-30	59.9800	62.5100	59.616900	62.4000	+2.547%	1,577,083	-66.779%
2025-04-29	61.3700	62.1326	60.550000	60.8500	-1.073%	1,995,899	-65.933%
2025-04-28	60.5900	62.4700	60.180000	61.5100	+1.770%	1,155,727	-66.298%
2025-04-25	61.6800	61.9241	59.960000	60.4400	-2.137%	1,312,947	-65.702%
2025-04-24	59.6300	61.9100	58.760000	61.7600	+3.816%	1,562,239	-66.435%
2025-04-23	61.6500	62.7800	59.060000	59.4900	+0.303%	1,930,012	-65.154%
2025-04-22	55.6600	59.3300	55.520000	59.3100	+7.387%	2,509,219	-65.048%
2025-04-21	53.4000	56.1100	52.800000	55.2300	+2.677%	1,467,400	-62.466%
2025-04-17	53.7000	55.4900	53.557500	53.7900	-0.278%	1,912,279	-61.461%
2025-04-16	54.5900	55.0100	53.020000	53.9400	-0.882%	1,440,158	-61.568%
2025-04-15	54.0900	56.3400	53.230000	54.4200	-0.384%	2,215,742	-61.907%
2025-04-14	53.3400	54.6400	51.390000	54.6300	+7.055%	2,310,611	-62.054%
2025-04-11	51.2200	51.8000	49.085000	51.0300	+1.431%	3,766,734	-59.377%
2025-04-10	53.3400	54.4650	49.860000	50.3100	-9.596%	2,905,054	-58.795%
2025-04-09	48.5500	57.7000	48.010000	55.6500	+12.880%	4,270,638	-62.749%
2025-04-08	53.9900	55.3600	48.940000	49.3000	-5.916%	3,550,239	-57.951%
2025-04-07	51.5900	55.1700	50.609500	52.4000	-3.730%	4,155,802	-60.439%
2025-04-04	59.2150	59.4500	54.260000	54.4300	-7.132%	4,577,350	-61.914%
2025-04-03	57.2200	60.2400	57.139900	58.6100	-6.179%	3,759,773	-64.631%
2025-04-02	61.6900	64.2250	60.700000	62.4700	+0.905%	3,804,942	-66.816%
2025-04-01	64.3700	65.6900	61.525000	61.9100	-2.993%	3,549,418	-66.516%
2025-03-31	65.9000	67.4700	62.500000	63.8200	-9.359%	4,635,376	-67.518%
2025-03-28	71.8800	72.0500	69.805000	70.4100	-1.950%	984,550	-70.558%
2025-03-27	72.9800	73.9500	71.250000	71.8100	-1.468%	1,364,994	-71.132%
2025-03-26	73.8800	74.4000	70.910000	72.8800	-0.992%	1,381,882	-71.556%