Dark

UTHR
United Therapeutics Corp
stock NASDAQ

Market Open

Jul 8, 2025 2:46:36 PM EDT

295.38USD+1.718%(+4.99)240,736

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-290.39)0

After-hours

Jul 7, 2025 4:01:30 PM EDT

290.99USD+0.293%(+0.85)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-08	292.86	298.2700	292.8100	295.38	+1.718%	240,736	0.000%
2025-07-07	294.30	294.3000	286.6750	290.39	-1.392%	649,762	+1.718%
2025-07-03	295.66	298.3000	291.1300	294.49	-0.247%	284,212	+0.302%
2025-07-02	290.08	295.9800	290.0800	295.22	+1.482%	401,881	+0.054%
2025-07-01	287.15	295.1832	286.5700	290.91	+1.239%	377,231	+1.537%
2025-06-30	285.75	290.0000	284.3900	287.35	+1.083%	397,146	+2.795%
2025-06-27	284.09	287.7300	282.4200	284.27	+0.063%	462,927	+3.908%
2025-06-26	288.20	288.9900	283.5200	284.09	-0.657%	364,684	+3.974%
2025-06-25	290.68	290.6800	284.9135	285.97	-1.369%	310,233	+3.291%
2025-06-24	286.11	291.1500	282.0001	289.94	+1.240%	371,887	+1.876%
2025-06-23	289.95	293.4400	282.6200	286.39	-1.500%	811,959	+3.139%
2025-06-20	292.03	293.7700	285.8000	290.75	-0.333%	1,455,443	+1.592%
2025-06-18	287.98	292.7375	282.8900	291.72	+1.687%	641,303	+1.255%
2025-06-17	287.21	290.5600	284.6100	286.88	-0.582%	563,665	+2.963%
2025-06-16	284.17	290.4800	281.9654	288.56	+1.839%	843,540	+2.363%
2025-06-13	283.55	287.1200	282.0000	283.35	-0.975%	564,437	+4.246%
2025-06-12	277.16	287.0800	275.5000	286.14	+3.498%	1,060,235	+3.229%
2025-06-11	282.01	288.5600	274.0100	276.47	-1.738%	1,450,348	+6.840%
2025-06-10	289.00	292.7000	274.0100	281.36	-14.324%	2,801,321	+4.983%
2025-06-09	325.37	329.8450	323.5250	328.40	+0.792%	541,269	-10.055%
2025-06-06	322.99	326.2950	322.6000	325.82	+1.911%	317,047	-9.343%
2025-06-05	324.10	325.2700	318.1300	319.71	-1.315%	416,702	-7.610%
2025-06-04	325.00	335.0000	323.9000	323.97	-0.071%	390,841	-8.825%
2025-06-03	325.05	326.3288	319.0000	324.20	-0.393%	441,672	-8.890%
2025-06-02	317.93	327.0000	315.5600	325.48	+2.079%	580,995	-9.248%
2025-05-30	320.18	320.4750	314.2700	318.85	-0.474%	886,338	-7.361%
2025-05-29	315.77	320.9100	311.6150	320.37	+1.499%	481,516	-7.800%
2025-05-28	316.92	319.1000	315.0000	315.64	+0.254%	425,125	-6.419%
2025-05-27	309.34	315.8700	307.7600	314.84	+2.337%	494,141	-6.181%
2025-05-23	305.76	310.1600	302.7850	307.65	-0.347%	269,594	-3.988%
2025-05-22	308.25	310.7399	306.1600	308.72	-0.310%	326,014	-4.321%
2025-05-21	306.91	310.9700	305.4400	309.68	+0.036%	321,100	-4.618%
2025-05-20	305.87	311.9900	304.2400	309.57	+1.395%	372,807	-4.584%
2025-05-19	304.68	306.1300	300.5100	305.31	-0.013%	640,286	-3.252%
2025-05-16	303.03	305.7400	300.4600	305.35	+0.471%	518,041	-3.265%
2025-05-15	301.26	303.9400	292.6100	303.92	+1.415%	486,927	-2.810%
2025-05-14	307.10	307.6200	298.6900	299.68	-2.723%	546,706	-1.435%
2025-05-13	308.37	310.0899	301.9700	308.07	-0.878%	757,291	-4.119%
2025-05-12	304.25	312.4900	303.9470	310.80	+3.112%	367,292	-4.961%
2025-05-09	308.26	313.3500	301.2300	301.42	-2.136%	335,344	-2.004%
2025-05-08	304.00	311.2200	299.3700	308.00	+0.352%	530,734	-4.097%
2025-05-07	299.46	309.2450	295.3000	306.92	+4.034%	525,606	-3.760%
2025-05-06	295.71	298.4800	290.0200	295.02	-1.232%	386,583	+0.122%
2025-05-05	294.52	299.4500	292.0150	298.70	+1.392%	295,749	-1.111%
2025-05-02	298.39	300.4500	291.2200	294.60	+0.255%	583,692	+0.265%
2025-05-01	304.79	304.7900	292.5200	293.85	-3.049%	427,109	+0.521%
2025-04-30	317.10	319.4000	293.0300	303.09	+0.775%	784,903	-2.544%
2025-04-29	294.59	301.5200	291.4100	300.76	+1.252%	574,881	-1.789%
2025-04-28	294.55	298.6799	293.7050	297.04	+1.942%	410,282	-0.559%
2025-04-25	290.31	293.7350	286.9324	291.38	-1.700%	311,498	+1.373%
2025-04-24	294.71	297.8600	292.3450	296.42	+1.009%	201,784	-0.351%
2025-04-23	295.62	298.2950	291.6800	293.46	+0.219%	225,287	+0.654%
2025-04-22	288.64	293.5500	286.3438	292.82	+3.015%	365,995	+0.874%
2025-04-21	285.57	291.1100	281.4100	284.25	-0.169%	338,626	+3.916%
2025-04-17	284.67	287.4500	279.9500	284.73	-0.161%	302,945	+3.740%
2025-04-16	285.98	288.5400	281.5111	285.19	+0.130%	332,772	+3.573%
2025-04-15	284.12	287.7450	278.8900	284.82	+0.179%	489,400	+3.708%
2025-04-14	285.16	286.9750	278.4000	284.31	+1.120%	444,508	+3.894%
2025-04-11	283.29	285.0900	276.3900	281.16	+0.814%	670,796	+5.058%
2025-04-10	285.88	287.4400	269.9250	278.89	-4.744%	595,821	+5.913%
2025-04-09	275.55	294.6250	266.9800	292.78	+4.680%	584,405	+0.888%
2025-04-08	299.08	304.8110	275.9401	279.69	-4.124%	551,687	+5.610%
2025-04-07	284.55	299.0700	273.1179	291.72	-0.253%	626,195	+1.255%
2025-04-04	302.83	308.1000	290.3300	292.46	-4.848%	579,504	+0.998%
2025-04-03	300.00	312.1350	298.0000	307.36	-1.569%	431,930	-3.898%
2025-04-02	303.78	313.4114	303.1550	312.26	+1.753%	461,017	-5.406%
2025-04-01	308.17	311.5500	303.3300	306.88	-0.451%	576,678	-3.747%
2025-03-31	303.77	309.6400	298.6000	308.27	+0.423%	611,810	-4.181%
2025-03-28	309.58	309.5800	304.0296	306.97	-0.341%	223,177	-3.776%
2025-03-27	311.87	318.4000	307.5700	308.02	-0.901%	302,825	-4.104%
2025-03-26	313.72	315.4200	309.9900	310.82	-1.866%	321,105	-4.968%
2025-03-25	322.32	322.3200	312.3800	316.73	-0.979%	308,566	-6.741%
2025-03-24	313.18	320.6650	313.1800	319.86	+2.195%	368,145	-7.653%
2025-03-21	311.18	315.6900	308.4300	312.99	-0.195%	1,131,427	-5.626%
2025-03-20	315.52	319.4800	312.6100	313.60	-1.647%	269,654	-5.810%
2025-03-19	315.17	319.0700	307.6400	318.85	+1.506%	518,435	-7.361%
2025-03-18	322.32	324.5740	313.9750	314.12	-2.731%	410,170	-5.966%
2025-03-17	307.86	324.2200	304.5500	322.94	+5.110%	397,704	-8.534%
2025-03-14	305.06	310.1700	305.0600	307.24	+0.606%	374,976	-3.860%
2025-03-13	306.88	307.9800	299.4700	305.39	-0.554%	424,159	-3.278%
2025-03-12	304.22	307.7300	301.2500	307.09	+0.877%	703,353	-3.813%
2025-03-11	314.74	318.0630	303.6200	304.42	-4.231%	547,856	-2.970%
2025-03-10	313.93	323.9900	313.9300	317.87	+0.620%	421,796	-7.075%
2025-03-07	307.15	320.8100	306.1100	315.91	+2.675%	643,009	-6.499%
2025-03-06	309.06	311.8700	305.0000	307.68	-1.061%	402,980	-3.998%
2025-03-05	307.40	312.8600	306.4900	310.98	+0.774%	419,273	-5.016%
2025-03-04	308.09	315.5300	305.3300	308.59	-0.464%	645,016	-4.281%
2025-03-03	316.46	320.7600	307.9150	310.03	-3.131%	628,275	-4.725%
2025-02-28	324.06	324.0600	313.6600	320.05	-1.103%	629,325	-7.708%
2025-02-27	318.80	326.7400	315.0700	323.62	+1.483%	954,822	-8.726%
2025-02-26	343.53	344.8100	307.3800	318.89	-10.800%	1,681,470	-7.372%
2025-02-25	362.42	364.9800	351.0800	357.50	-0.198%	585,269	-17.376%
2025-02-24	361.35	365.2150	358.1700	358.21	-0.800%	851,557	-17.540%
2025-02-21	366.60	369.0000	355.8500	361.10	-1.704%	386,963	-18.200%
2025-02-20	377.29	378.5235	362.5000	367.36	-3.524%	581,075	-19.594%
2025-02-19	373.15	383.5050	371.9402	380.78	+2.132%	497,995	-22.428%
2025-02-18	370.00	374.3500	366.0001	372.83	+0.607%	416,049	-20.774%
2025-02-14	370.93	370.9300	364.6200	370.58	+0.038%	203,957	-20.293%
2025-02-13	369.00	372.6900	365.0000	370.44	-0.081%	282,496	-20.262%
2025-02-12	352.61	370.8900	350.2411	370.74	+4.933%	623,242	-20.327%
2025-02-11	348.05	363.0000	346.4900	353.31	+2.219%	504,622	-16.396%
2025-02-10	351.24	351.2400	345.2200	345.64	-0.595%	338,737	-14.541%
2025-02-07	355.76	357.0000	344.3901	347.71	-1.707%	284,023	-15.050%
2025-02-06	355.93	356.5700	351.2900	353.75	-0.121%	463,777	-16.500%
2025-02-05	348.21	358.8700	348.2100	354.18	+0.212%	383,238	-16.602%
2025-02-04	353.10	355.7750	348.5200	353.43	-0.324%	309,684	-16.425%
2025-02-03	348.17	358.6300	344.3600	354.58	+0.971%	361,121	-16.696%
2025-01-31	355.18	357.3050	350.0200	351.17	-0.321%	410,267	-15.887%
2025-01-30	370.00	370.4000	349.0650	352.30	-5.486%	500,031	-16.157%
2025-01-29	373.00	378.5200	370.2000	372.75	+0.512%	167,384	-20.757%
2025-01-28	370.99	382.6100	368.0200	370.85	+0.349%	317,232	-20.351%
2025-01-27	369.82	375.3450	368.5200	369.56	-0.342%	211,751	-20.073%
2025-01-24	372.73	375.6100	365.8760	370.83	-0.285%	191,867	-20.346%
2025-01-23	372.55	374.1500	367.0200	371.89	+0.164%	232,596	-20.573%
2025-01-22	371.37	373.8800	366.2000	371.28	+0.900%	317,322	-20.443%
2025-01-21	361.00	369.8500	360.4600	367.97	+2.519%	554,002	-19.727%
2025-01-17	372.34	372.3400	357.2500	358.93	-2.036%	242,941	-17.705%
2025-01-16	362.74	369.7099	362.7400	366.39	+1.313%	237,745	-19.381%
2025-01-15	369.52	370.4800	360.3600	361.64	-0.839%	272,564	-18.322%
2025-01-14	361.97	366.4800	357.5500	364.70	+0.502%	284,115	-19.007%
2025-01-13	366.64	368.3600	361.0550	362.88	-0.573%	249,773	-18.601%
2025-01-10	362.94	365.3300	358.7950	364.97	-0.447%	263,468	-19.067%
2025-01-08	363.99	367.4100	360.0000	366.61	+1.181%	241,862	-19.429%
2025-01-07	355.94	362.9800	355.8050	362.33	+1.953%	183,005	-18.478%
2025-01-06	355.70	358.6700	351.0506	355.39	-0.264%	262,413	-16.886%
2025-01-03	360.92	364.1899	355.8650	356.33	-1.080%	223,796	-17.105%
2025-01-02	352.33	360.9700	350.9300	360.22	+2.092%	277,101	-18.000%
2024-12-31	359.34	360.2950	352.2400	352.84	-1.342%	263,965	-16.285%
2024-12-30	358.00	361.4413	352.5600	357.64	-0.645%	241,226	-17.409%
2024-12-27	362.22	364.6000	357.3100	359.96	-1.137%	129,845	-17.941%
2024-12-26	360.70	365.0200	360.2000	364.10	+0.895%	215,336	-18.874%
2024-12-24	363.46	364.4800	360.8700	360.87	-0.764%	116,998	-18.148%
2024-12-23	359.59	364.9500	356.0001	363.65	+1.132%	208,689	-18.774%
2024-12-20	359.50	363.9000	357.9850	359.58	-0.161%	706,754	-17.854%
2024-12-19	357.55	364.6100	350.6000	360.16	+0.730%	305,450	-17.986%
2024-12-18	379.59	383.0000	356.0600	357.55	-5.831%	533,442	-17.388%
2024-12-17	372.19	381.5000	372.1900	379.69	+1.840%	340,385	-22.205%
2024-12-16	362.35	373.1700	362.0000	372.83	+3.046%	325,155	-20.774%
2024-12-13	362.40	362.9400	358.8200	361.81	+0.055%	275,550	-18.360%
2024-12-12	362.00	364.9100	360.4600	361.61	-0.152%	240,391	-18.315%
2024-12-11	363.51	366.0700	360.5939	362.16	-0.022%	207,180	-18.439%
2024-12-10	368.02	368.0200	358.5500	362.24	-1.297%	250,496	-18.457%
2024-12-09	370.69	371.9300	362.4400	367.00	-0.722%	240,034	-19.515%
2024-12-06	373.58	378.2700	367.1300	369.67	-1.255%	193,664	-20.096%
2024-12-05	372.17	377.0000	369.0700	374.37	-0.008%	227,560	-21.099%
2024-12-04	368.98	374.9200	367.9400	374.40	+1.521%	150,440	-21.106%
2024-12-03	369.84	374.8600	364.7600	368.79	-0.359%	223,230	-19.906%
2024-12-02	374.21	375.9800	367.0400	370.12	-0.100%	306,714	-20.193%
2024-11-29	377.46	379.0600	370.0200	370.49	-2.020%	202,724	-20.273%
2024-11-27	377.00	382.2600	371.1200	378.13	+0.300%	308,874	-21.884%
2024-11-26	370.98	378.1900	366.9350	377.00	+2.262%	257,962	-21.650%
2024-11-25	374.82	376.9800	368.1800	368.66	-1.134%	471,379	-19.877%
2024-11-22	367.94	374.0200	367.9000	372.89	+1.505%	248,070	-20.786%
2024-11-21	367.20	370.3400	361.5800	367.36	+0.832%	200,185	-19.594%
2024-11-20	362.17	365.6700	359.4000	364.33	+1.004%	188,337	-18.925%
2024-11-19	355.71	363.3600	353.6500	360.71	+0.418%	295,176	-18.112%
2024-11-18	363.00	363.0000	355.7939	359.21	-1.112%	362,107	-17.770%
2024-11-15	385.19	385.1900	359.1100	363.25	-5.960%	616,083	-18.684%
2024-11-14	400.45	401.5300	385.4700	386.27	-3.541%	250,186	-23.530%
2024-11-13	400.02	405.5300	398.9700	400.45	-0.105%	307,398	-26.238%
2024-11-12	401.89	406.4200	396.5200	400.87	+0.107%	354,166	-26.315%
2024-11-11	412.48	412.7700	399.1000	400.44	-2.332%	443,607	-26.236%
2024-11-08	403.35	417.8150	403.3500	410.00	+1.846%	483,870	-27.956%
2024-11-07	397.00	405.9800	394.6800	402.57	+1.278%	368,206	-26.626%
2024-11-06	392.74	399.2300	389.1467	397.49	+3.846%	464,264	-25.689%
2024-11-05	373.03	382.9500	373.0300	382.77	+1.584%	275,229	-22.831%
2024-11-04	373.98	379.5100	371.3200	376.80	+0.743%	321,002	-21.608%
2024-11-01	375.78	377.9250	370.3800	374.02	+0.013%	424,346	-21.026%
2024-10-31	362.54	375.1750	359.7050	373.97	+3.478%	573,953	-21.015%
2024-10-30	356.66	362.0300	343.5700	361.40	+2.438%	540,671	-18.268%
2024-10-29	348.48	353.3000	347.2600	352.80	+0.884%	299,468	-16.276%
2024-10-28	350.00	352.1300	348.0000	349.71	+0.304%	279,423	-15.536%
2024-10-25	351.15	352.6300	346.6600	348.65	-0.440%	295,937	-15.279%
2024-10-24	353.19	355.5277	349.1900	350.19	-0.678%	253,544	-15.652%
2024-10-23	369.49	370.2600	342.0200	352.58	-4.775%	631,931	-16.223%
2024-10-22	367.46	372.1350	365.2400	370.26	-0.092%	178,590	-20.224%
2024-10-21	366.99	372.7200	362.3200	370.60	+0.589%	306,561	-20.297%
2024-10-18	372.87	372.8700	367.7500	368.43	-1.175%	219,144	-19.827%
2024-10-17	370.00	377.0300	369.1500	372.81	+0.770%	310,236	-20.769%
2024-10-16	359.59	374.7300	359.5900	369.96	+2.890%	599,459	-20.159%
2024-10-15	357.78	362.9800	356.6400	359.57	+0.692%	325,972	-17.852%
2024-10-14	355.88	359.0100	354.7000	357.10	-0.313%	156,133	-17.284%
2024-10-11	355.62	358.8200	354.0000	358.22	+1.098%	157,444	-17.542%
2024-10-10	355.17	355.9600	349.4000	354.33	-0.695%	188,719	-16.637%
2024-10-09	355.79	357.2350	351.7560	356.81	+0.287%	201,378	-17.216%
2024-10-08	351.75	357.1800	351.3300	355.79	+1.698%	221,478	-16.979%
2024-10-07	355.54	358.9700	346.3100	349.85	-1.708%	338,067	-15.570%
2024-10-04	350.07	355.9500	350.0700	355.93	+1.674%	152,268	-17.012%
2024-10-03	352.35	357.3100	348.6250	350.07	-0.681%	226,258	-15.623%
2024-10-02	354.04	354.0400	343.2300	352.47	-1.498%	253,044	-16.197%
2024-10-01	359.34	359.3400	354.2450	357.83	-0.145%	197,288	-17.452%
2024-09-30	358.62	360.6300	352.9300	358.35	-0.050%	264,673	-17.572%
2024-09-27	359.82	360.7900	355.0500	358.53	+0.226%	230,494	-17.614%
2024-09-26	359.85	362.5200	356.7900	357.72	-0.498%	265,419	-17.427%
2024-09-25	358.40	361.8800	355.1300	359.51	+0.458%	428,570	-17.838%
2024-09-24	355.59	358.6513	347.0000	357.87	+0.641%	676,692	-17.462%
2024-09-23	354.04	360.0000	354.0000	355.59	+0.734%	407,051	-16.932%
2024-09-20	349.11	354.7000	349.1100	353.00	+0.475%	856,199	-16.323%
2024-09-19	345.46	353.0400	344.4700	351.33	+2.551%	448,860	-15.925%
2024-09-18	344.57	347.5722	342.0300	342.59	-0.704%	278,951	-13.780%
2024-09-17	341.92	353.6299	341.9200	345.02	+0.012%	423,337	-14.388%
2024-09-16	339.12	345.4650	338.4050	344.98	+1.728%	391,423	-14.378%
2024-09-13	341.69	347.2909	337.5200	339.12	-0.583%	452,528	-12.898%
2024-09-12	345.77	345.7700	340.6500	341.11	-1.467%	382,600	-13.406%
2024-09-11	343.00	347.2100	340.0000	346.19	+1.089%	403,048	-14.677%
2024-09-10	348.10	348.1000	340.4600	342.46	-1.792%	356,658	-13.748%
2024-09-09	345.41	349.3500	344.0200	348.71	+0.891%	346,995	-15.294%
2024-09-06	349.76	351.6400	345.3300	345.63	-1.251%	273,785	-14.539%
2024-09-05	351.29	353.0050	347.6200	350.01	-0.951%	350,225	-15.608%
2024-09-04	352.65	354.9500	349.5700	353.37	+0.275%	396,501	-16.411%
2024-09-03	362.37	366.0800	352.0600	352.40	-3.067%	501,754	-16.180%
2024-08-30	360.22	364.4500	359.2900	363.55	+0.924%	435,569	-18.751%
2024-08-29	359.84	365.4800	358.4500	360.22	+0.106%	295,931	-18.000%
2024-08-28	353.00	365.9800	351.1400	359.84	+3.038%	448,203	-17.914%
2024-08-27	346.22	350.0100	343.1300	349.23	+0.738%	394,585	-15.420%
2024-08-26	349.20	353.1400	346.1500	346.67	-0.391%	254,423	-14.795%
2024-08-23	348.04	349.9650	344.1550	348.03	+0.334%	194,120	-15.128%
2024-08-22	351.36	351.9750	344.5931	346.87	-1.348%	568,086	-14.844%
2024-08-21	348.93	353.4950	345.4300	351.61	+1.364%	665,283	-15.992%
2024-08-20	348.00	353.3800	340.4800	346.88	-0.488%	658,971	-14.847%
2024-08-19	329.02	350.6600	327.9600	348.58	+8.595%	1,015,649	-15.262%
2024-08-16	323.73	323.7300	316.3200	320.99	-0.647%	875,369	-7.978%
2024-08-15	325.94	326.7700	321.2000	323.08	-0.244%	368,642	-8.574%
2024-08-14	322.32	328.1750	322.0200	323.87	+0.087%	356,881	-8.797%
2024-08-13	333.45	338.7400	317.3000	323.59	-3.053%	609,532	-8.718%
2024-08-12	328.82	336.6300	327.9800	333.78	+1.066%	421,556	-11.505%
2024-08-09	330.15	332.7700	328.5400	330.26	-0.236%	295,415	-10.561%
2024-08-08	324.39	331.4500	321.9350	331.04	+2.734%	328,881	-10.772%
2024-08-07	325.26	327.3500	320.9450	322.23	+0.084%	336,121	-8.333%
2024-08-06	326.00	329.1500	319.7122	321.96	-1.154%	325,294	-8.256%
2024-08-05	316.44	326.8400	314.9228	325.72	-0.598%	536,538	-9.315%
2024-08-02	325.66	330.3900	320.0200	327.68	-0.034%	696,997	-9.857%
2024-08-01	312.29	329.9800	312.0000	327.79	+4.628%	658,840	-9.887%
2024-07-31	320.52	325.9850	310.0000	313.29	-7.184%	932,964	-5.717%
2024-07-30	336.28	342.8900	333.9800	337.54	+0.677%	499,664	-12.490%
2024-07-29	338.00	340.6300	331.9000	335.27	-0.872%	316,112	-11.898%
2024-07-26	336.40	340.4400	336.3200	338.22	+0.550%	283,884	-12.666%
2024-07-25	333.73	343.9800	333.4000	336.37	+1.442%	580,310	-12.186%
2024-07-24	336.59	337.4050	331.2000	331.59	-1.529%	403,060	-10.920%
2024-07-23	331.94	337.6150	331.5250	336.74	+1.236%	352,380	-12.282%
2024-07-22	330.37	333.3150	325.5400	332.63	+1.054%	312,011	-11.199%
2024-07-19	328.91	331.7250	326.4937	329.16	+0.149%	293,531	-10.262%
2024-07-18	332.17	335.6100	328.3200	328.67	-0.836%	508,972	-10.129%
2024-07-17	328.62	339.5600	327.5400	331.44	+0.990%	633,409	-10.880%
2024-07-16	328.89	330.4300	326.2800	328.19	+0.284%	366,055	-9.997%
2024-07-15	321.87	328.9099	321.8700	327.26	+1.830%	402,793	-9.741%
2024-07-12	325.90	330.0000	321.1800	321.38	-0.772%	508,982	-8.090%
2024-07-11	329.18	330.0000	323.4000	323.88	-1.631%	593,744	-8.800%
2024-07-10	322.65	329.9300	322.6500	329.25	+2.046%	435,401	-10.287%
2024-07-09	316.70	326.4600	315.3800	322.65	+1.818%	648,466	-8.452%
2024-07-08	316.56	319.1900	312.7300	316.89	+0.741%	341,345	-6.788%
2024-07-05	312.65	314.8500	311.4500	314.56	+1.132%	454,701	-6.097%
2024-07-03	318.00	318.0000	309.0400	311.04	-1.896%	279,463	-5.035%
2024-07-02	318.00	320.0700	314.8701	317.05	-0.614%	390,149	-6.835%
2024-07-01	317.27	325.0000	315.4500	319.01	+0.144%	441,834	-7.407%
2024-06-28	319.11	321.4500	315.5950	318.55	+0.511%	775,116	-7.274%
2024-06-27	317.19	319.1200	313.0400	316.93	-0.633%	473,547	-6.800%
2024-06-26	318.78	321.0700	314.7600	318.95	-0.028%	703,319	-7.390%
2024-06-25	318.59	321.8000	316.6700	319.04	+0.031%	539,813	-7.416%
2024-06-24	316.04	320.2100	308.6850	318.94	+0.918%	752,039	-7.387%
2024-06-21	311.07	317.4600	308.0800	316.04	+2.285%	1,825,508	-6.537%
2024-06-20	305.77	311.3000	302.7100	308.98	+0.961%	701,692	-4.402%
2024-06-18	298.02	306.7800	297.3000	306.04	+3.023%	849,717	-3.483%
2024-06-17	286.92	297.7000	285.2700	297.06	+3.124%	724,033	-0.566%
2024-06-14	285.83	288.8300	285.7200	288.06	+0.163%	404,128	+2.541%
2024-06-13	280.29	288.3500	279.3100	287.59	+2.033%	483,301	+2.709%
2024-06-12	279.53	283.1999	277.2500	281.86	+2.212%	504,505	+4.797%
2024-06-11	275.02	277.8400	273.1500	275.76	+0.185%	599,173	+7.115%
2024-06-10	273.29	276.0000	269.5900	275.25	+0.091%	1,044,697	+7.313%
2024-06-07	276.09	280.3000	274.7300	275.00	-0.507%	499,390	+7.411%
2024-06-06	276.41	280.0000	272.6900	276.40	-0.119%	456,434	+6.867%
2024-06-05	274.05	279.4800	272.1500	276.73	+1.296%	408,356	+6.739%
2024-06-04	275.63	278.3899	271.3100	273.19	-1.111%	495,125	+8.123%
2024-06-03	274.52	280.0000	274.1250	276.26	+0.411%	609,862	+6.921%
2024-05-31	270.44	275.5300	268.6500	275.13	+1.730%	1,119,128	+7.360%
2024-05-30	267.39	271.8800	267.0200	270.45	+1.020%	558,781	+9.218%
2024-05-29	267.42	269.1200	264.3300	267.72	-0.531%	584,256	+10.332%
2024-05-28	271.15	274.0000	267.0300	269.15	-1.367%	496,595	+9.745%
2024-05-24	277.27	277.2700	270.0200	272.88	-1.309%	407,217	+8.245%
2024-05-23	274.56	277.1700	272.5901	276.50	+0.022%	388,071	+6.828%
2024-05-22	274.55	278.5600	273.5200	276.44	+0.454%	493,434	+6.851%
2024-05-21	275.00	279.9800	273.5000	275.19	+0.189%	367,609	+7.337%
2024-05-20	274.26	275.4200	272.2900	274.67	+0.149%	332,955	+7.540%
2024-05-17	272.03	274.4850	270.2600	274.26	+0.749%	326,388	+7.701%
2024-05-16	272.71	273.8500	270.6050	272.22	-0.172%	440,563	+8.508%
2024-05-15	271.11	275.0000	269.9300	272.69	+1.079%	369,799	+8.321%
2024-05-14	264.35	269.8300	264.3500	269.78	+2.058%	523,809	+9.489%
2024-05-13	265.93	269.1000	263.5600	264.34	+0.026%	348,235	+11.742%
2024-05-10	266.00	269.8100	263.9300	264.27	-0.669%	387,094	+11.772%
2024-05-09	263.87	266.3800	260.4100	266.05	+1.900%	468,645	+11.024%
2024-05-08	266.38	268.2100	260.6600	261.09	-1.927%	571,562	+13.133%
2024-05-07	261.41	266.6500	260.9300	266.22	+2.192%	683,701	+10.953%
2024-05-06	263.63	264.8500	256.0800	260.51	-0.720%	585,690	+13.385%
2024-05-03	260.33	262.5100	255.9300	262.40	+1.654%	778,373	+12.569%
2024-05-02	255.10	260.3400	253.9300	258.13	+1.172%	712,248	+14.431%
2024-05-01	243.00	258.4800	236.6500	255.14	+8.881%	1,336,256	+15.772%
2024-04-30	236.28	237.7550	233.3100	234.33	-1.649%	618,530	+26.053%
2024-04-29	234.76	240.9300	234.7600	238.26	+1.886%	474,983	+23.974%
2024-04-26	236.59	237.5300	233.6400	233.85	-0.890%	368,925	+26.312%
2024-04-25	236.83	238.1900	234.3300	235.95	-0.443%	390,566	+25.188%
2024-04-24	233.61	241.0000	233.2750	237.00	+1.079%	639,187	+24.633%
2024-04-23	235.23	240.0000	234.1600	234.47	+0.175%	517,479	+25.978%
2024-04-22	238.20	238.5450	233.7700	234.06	-1.627%	540,613	+26.198%
2024-04-19	237.47	238.3400	234.8600	237.93	+0.422%	587,801	+24.146%
2024-04-18	234.67	240.7400	234.3100	236.93	+0.688%	469,791	+24.670%
2024-04-17	232.94	237.6400	232.8400	235.31	+1.523%	368,272	+25.528%
2024-04-16	234.11	234.1100	230.3900	231.78	-1.404%	493,174	+27.440%
2024-04-15	233.21	237.9300	232.7900	235.08	+1.071%	325,765	+25.651%
2024-04-12	237.98	239.4000	232.4000	232.59	-1.960%	423,587	+26.996%
2024-04-11	239.51	241.3700	236.8600	237.24	-0.231%	624,222	+24.507%
2024-04-10	235.42	238.4100	232.4200	237.79	+0.316%	418,971	+24.219%
2024-04-09	236.58	238.0400	235.2500	237.04	+0.034%	399,157	+24.612%
2024-04-08	232.04	239.8100	232.0400	236.96	+1.456%	464,422	+24.654%
2024-04-05	233.15	237.4300	230.9100	233.56	-0.158%	451,684	+26.469%
2024-04-04	231.77	235.0700	229.7200	233.93	+1.181%	521,765	+26.269%
2024-04-03	228.36	232.5400	227.7455	231.20	+1.146%	397,138	+27.760%
2024-04-02	228.40	231.0200	225.6200	228.58	+0.140%	548,379	+29.224%
2024-04-01	228.03	230.2700	221.5300	228.26	-0.636%	783,579	+29.405%
2024-03-28	243.57	243.5700	229.1400	229.72	-5.570%	1,114,801	+28.583%
2024-03-27	245.26	249.6800	236.0700	243.27	-1.852%	648,270	+21.421%
2024-03-26	244.67	250.8900	244.6700	247.86	+1.474%	576,915	+19.172%
2024-03-25	247.86	249.1900	238.8400	244.26	+2.673%	739,708	+20.929%
2024-03-22	237.82	238.6900	234.0200	237.90	+0.409%	304,585	+24.161%
2024-03-21	237.06	237.8500	233.7850	236.93	+0.084%	301,022	+24.670%
2024-03-20	238.28	238.5550	233.2200	236.73	-1.115%	441,572	+24.775%
2024-03-19	235.00	239.6500	231.0700	239.40	+2.321%	550,559	+23.383%
2024-03-18	235.91	237.0000	229.5450	233.97	-0.768%	447,746	+26.247%
2024-03-15	237.13	239.0950	235.0750	235.78	-0.979%	898,652	+25.278%
2024-03-14	240.11	241.4550	236.0200	238.11	-1.310%	360,288	+24.052%
2024-03-13	248.47	249.0500	240.0850	241.27	-2.268%	489,153	+22.427%
2024-03-12	249.74	250.3600	246.5300	246.87	-1.058%	374,481	+19.650%
2024-03-11	244.46	250.2300	243.9550	249.51	+2.658%	470,166	+18.384%
2024-03-08	238.61	244.0000	235.9400	243.05	+1.288%	508,392	+21.531%
2024-03-07	237.84	243.4900	236.2400	239.96	+1.262%	574,606	+23.096%
2024-03-06	230.00	240.8500	230.0000	236.97	+3.116%	675,087	+24.649%
2024-03-05	228.30	232.3150	228.2600	229.81	+0.468%	287,261	+28.532%
2024-03-04	232.59	232.8800	226.5700	228.74	-1.371%	437,371	+29.134%
2024-03-01	227.84	238.4400	227.0000	231.92	+2.783%	792,285	+27.363%
2024-02-29	228.59	228.5900	223.5200	225.64	-0.722%	766,102	+30.908%
2024-02-28	226.70	227.6100	224.2300	227.28	+0.234%	326,246	+29.963%
2024-02-27	223.91	228.6800	222.6850	226.75	+1.418%	333,636	+30.267%
2024-02-26	225.93	228.5700	221.6100	223.58	-1.520%	355,858	+32.114%
2024-02-23	219.11	227.2700	218.4093	227.03	+4.334%	524,017	+30.106%
2024-02-22	220.30	221.3599	214.7500	217.60	-0.721%	456,651	+35.744%
2024-02-21	219.71	227.7500	214.5200	219.18	+2.344%	622,521	+34.766%
2024-02-20	214.88	217.7450	213.7500	214.16	-0.265%	581,299	+37.925%
2024-02-16	213.85	216.4500	211.6100	214.73	+0.089%	330,933	+37.559%
2024-02-15	215.17	216.3600	213.1600	214.54	+0.051%	409,760	+37.681%
2024-02-14	213.14	214.6650	212.4100	214.43	+0.318%	267,078	+37.751%
2024-02-13	215.17	216.1700	211.6400	213.75	-1.156%	369,517	+38.189%
2024-02-12	216.25	216.7700	210.6400	216.25	+1.841%	429,107	+36.592%
2024-02-09	212.12	212.3550	209.8450	212.34	+0.283%	254,136	+39.107%
2024-02-08	211.42	212.4750	208.6249	211.74	+0.465%	383,414	+39.501%
2024-02-07	214.12	214.2000	210.5200	210.76	-1.949%	252,213	+40.150%
2024-02-06	212.88	216.0550	212.3510	214.95	+1.029%	263,868	+37.418%
2024-02-05	214.87	215.2550	212.5000	212.76	-0.305%	226,489	+38.832%
2024-02-02	215.27	215.2700	212.0250	213.41	-1.185%	317,450	+38.410%
2024-02-01	214.97	217.7150	213.5000	215.97	+0.554%	296,905	+36.769%
2024-01-31	216.01	218.9150	213.0800	214.78	-0.112%	355,823	+37.527%
2024-01-30	216.09	216.8700	214.2100	215.02	-0.871%	227,020	+37.373%
2024-01-29	217.99	218.6700	215.5185	216.91	-0.505%	310,629	+36.176%
2024-01-26	220.06	221.8100	217.0901	218.01	-0.597%	223,440	+35.489%
2024-01-25	220.00	222.3750	217.0150	219.32	+0.233%	311,140	+34.680%
2024-01-24	217.78	219.8200	216.2150	218.81	+0.468%	295,645	+34.994%
2024-01-23	216.73	218.7700	216.5301	217.79	+0.717%	305,752	+35.626%
2024-01-22	217.60	218.6800	215.4700	216.24	-0.734%	319,968	+36.598%
2024-01-19	218.58	218.9200	216.0600	217.84	-0.580%	376,531	+35.595%
2024-01-18	222.68	222.7500	217.1250	219.11	-1.413%	358,217	+34.809%
2024-01-17	217.84	222.3000	217.1500	222.25	+1.614%	325,505	+32.904%
2024-01-16	218.48	220.9000	216.0600	218.72	-0.151%	358,350	+35.049%