UTHR
United Therapeutics Corp
stockNASDAQ
Market OpenOct 5, 2026 12:07:54 PM EDT
543.19USD+0.275%(+1.49)262,860
542.75Bid569.79Ask27.04SpreadUTHR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 538.83 | 547.60 | 536.94 | 543.19 | +0.275% | 262,860 | 0.000% |
| 2026-10-02 | 570.00 | 577.02 | 541.27 | 541.70 | -5.194% | 1,117,875 | +0.275% |
| 2026-10-01 | 557.53 | 585.79 | 556.76 | 571.38 | +5.442% | 1,691,495 | -4.934% |
| 2026-09-30 | 482.20 | 557.37 | 475.46 | 541.89 | +12.549% | 3,336,748 | +0.240% |
| 2026-09-29 | 485.54 | 487.62 | 471.34 | 481.47 | -0.838% | 439,866 | +12.819% |
| 2026-09-28 | 473.84 | 486.98 | 470.76 | 485.54 | +2.122% | 628,267 | +11.873% |
| 2026-09-25 | 474.04 | 479.97 | 470.40 | 475.45 | +0.686% | 472,446 | +14.248% |
| 2026-09-24 | 472.72 | 481.32 | 468.97 | 472.21 | -3.516% | 585,525 | +15.031% |
| 2026-09-23 | 498.82 | 500.05 | 487.73 | 489.42 | -1.642% | 433,400 | +10.986% |
| 2026-09-22 | 493.98 | 499.58 | 488.08 | 497.59 | +0.911% | 586,402 | +9.164% |
| 2026-09-21 | 497.70 | 497.70 | 491.25 | 493.10 | -0.309% | 1,185,699 | +10.158% |
| 2026-09-18 | 498.07 | 499.23 | 492.57 | 494.63 | -0.531% | 1,501,109 | +9.817% |
| 2026-09-17 | 501.49 | 503.32 | 492.59 | 497.27 | -0.243% | 1,454,416 | +9.234% |
| 2026-09-16 | 500.62 | 505.77 | 497.67 | 498.48 | -0.374% | 488,401 | +8.969% |
| 2026-09-15 | 505.44 | 507.15 | 498.85 | 500.35 | -0.467% | 1,604,664 | +8.562% |
| 2026-09-14 | 506.78 | 509.06 | 499.62 | 502.70 | +1.124% | 605,734 | +8.055% |
| 2026-09-11 | 505.60 | 508.68 | 496.18 | 497.11 | -1.340% | 573,361 | +9.270% |
| 2026-09-10 | 502.44 | 509.79 | 497.91 | 503.86 | -0.584% | 653,160 | +7.806% |
| 2026-09-09 | 502.75 | 509.52 | 492.90 | 506.82 | +1.777% | 500,106 | +7.176% |
| 2026-09-08 | 494.74 | 505.00 | 479.71 | 497.97 | +2.125% | 643,544 | +9.081% |
| 2026-09-04 | 484.33 | 494.08 | 484.33 | 487.61 | -0.536% | 327,025 | +11.398% |
| 2026-09-03 | 494.09 | 494.09 | 477.06 | 490.24 | -0.362% | 469,577 | +10.801% |
| 2026-09-02 | 510.00 | 510.05 | 477.01 | 492.02 | -4.034% | 1,404,132 | +10.400% |
| 2026-09-01 | 514.20 | 517.75 | 510.39 | 512.70 | +0.455% | 478,996 | +5.947% |
| 2026-08-31 | 510.95 | 515.55 | 507.03 | 510.38 | -0.986% | 538,523 | +6.429% |
| 2026-08-28 | 527.94 | 530.50 | 513.72 | 515.46 | -2.358% | 266,870 | +5.380% |
| 2026-08-27 | 513.98 | 531.76 | 511.00 | 527.91 | +2.173% | 391,006 | +2.894% |
| 2026-08-26 | 515.60 | 522.02 | 513.98 | 516.68 | -0.357% | 254,780 | +5.131% |
| 2026-08-25 | 516.07 | 520.65 | 515.54 | 518.53 | +1.102% | 876,497 | +4.756% |
| 2026-08-24 | 513.12 | 514.29 | 508.15 | 512.88 | -0.047% | 323,887 | +5.910% |
| 2026-08-21 | 523.23 | 528.02 | 512.29 | 513.12 | -1.512% | 415,574 | +5.860% |
| 2026-08-20 | 524.15 | 529.25 | 517.88 | 521.00 | -1.538% | 440,385 | +4.259% |
| 2026-08-19 | 525.47 | 535.77 | 522.04 | 529.14 | +2.097% | 432,111 | +2.655% |
| 2026-08-18 | 510.42 | 519.21 | 508.56 | 518.27 | +1.925% | 366,432 | +4.808% |
| 2026-08-17 | 502.29 | 509.54 | 499.96 | 508.48 | +1.751% | 457,341 | +6.826% |
| 2026-08-14 | 498.91 | 501.62 | 494.35 | 499.73 | -0.307% | 472,955 | +8.697% |
| 2026-08-13 | 515.62 | 515.62 | 499.19 | 501.27 | -2.042% | 408,060 | +8.363% |
| 2026-08-12 | 510.44 | 521.43 | 506.01 | 511.72 | -0.733% | 326,126 | +6.150% |
| 2026-08-11 | 528.06 | 534.41 | 512.47 | 515.50 | -2.673% | 343,390 | +5.371% |
| 2026-08-10 | 528.60 | 540.56 | 523.37 | 529.66 | -1.704% | 642,772 | +2.554% |
| 2026-08-07 | 534.84 | 541.03 | 524.58 | 538.84 | +1.107% | 1,198,818 | +0.807% |
| 2026-08-06 | 519.79 | 533.12 | 511.99 | 532.94 | +2.684% | 998,775 | +1.923% |
| 2026-08-05 | 505.00 | 525.78 | 490.80 | 519.01 | +0.064% | 742,762 | +4.659% |
| 2026-08-04 | 517.86 | 521.18 | 511.93 | 518.68 | +0.459% | 522,267 | +4.725% |
| 2026-08-03 | 516.29 | 519.74 | 514.01 | 516.31 | -0.270% | 427,627 | +5.206% |
| 2026-07-31 | 525.84 | 525.84 | 514.34 | 517.71 | -1.542% | 616,617 | +4.922% |
| 2026-07-30 | 522.30 | 528.96 | 521.80 | 525.82 | +0.213% | 472,491 | +3.303% |
| 2026-07-29 | 526.08 | 526.17 | 517.61 | 524.70 | +0.204% | 560,581 | +3.524% |
| 2026-07-28 | 530.84 | 532.45 | 522.10 | 523.63 | -0.816% | 446,331 | +3.735% |
| 2026-07-27 | 529.71 | 535.22 | 524.81 | 527.94 | -0.100% | 431,349 | +2.889% |
| 2026-07-24 | 533.94 | 537.75 | 527.75 | 528.47 | -0.200% | 313,248 | +2.785% |
| 2026-07-23 | 523.23 | 532.12 | 519.01 | 529.53 | +0.467% | 241,123 | +2.580% |
| 2026-07-22 | 535.83 | 541.25 | 521.73 | 527.07 | -1.635% | 469,813 | +3.058% |
| 2026-07-21 | 526.37 | 537.48 | 523.31 | 535.83 | +1.226% | 467,387 | +1.374% |
| 2026-07-20 | 535.55 | 536.41 | 528.56 | 529.34 | -1.182% | 318,879 | +2.616% |
| 2026-07-17 | 529.29 | 543.56 | 528.39 | 535.67 | +1.251% | 422,243 | +1.404% |
| 2026-07-16 | 533.61 | 537.47 | 527.60 | 529.05 | -0.515% | 350,859 | +2.673% |
| 2026-07-15 | 524.81 | 534.71 | 520.05 | 531.79 | +0.974% | 448,060 | +2.144% |
| 2026-07-14 | 535.57 | 536.15 | 523.46 | 526.66 | -1.664% | 370,663 | +3.139% |
| 2026-07-13 | 541.47 | 543.05 | 530.09 | 535.57 | -2.100% | 303,818 | +1.423% |
| 2026-07-10 | 550.59 | 553.47 | 539.33 | 547.06 | -0.981% | 307,778 | -0.707% |
| 2026-07-09 | 552.18 | 556.26 | 547.61 | 552.48 | -0.336% | 302,782 | -1.682% |
| 2026-07-08 | 561.49 | 563.25 | 548.00 | 554.34 | -1.660% | 299,416 | -2.011% |
| 2026-07-07 | 559.06 | 563.70 | 552.80 | 563.70 | +3.006% | 513,745 | -3.638% |
| 2026-07-06 | 556.31 | 556.45 | 543.82 | 547.25 | -1.558% | 326,596 | -0.742% |
| 2026-07-02 | 554.94 | 558.59 | 547.63 | 555.91 | +1.601% | 534,365 | -2.288% |
| 2026-07-01 | 542.65 | 549.66 | 536.93 | 547.15 | +0.982% | 422,599 | -0.724% |
| 2026-06-30 | 547.42 | 552.46 | 535.63 | 541.83 | -0.567% | 551,071 | +0.251% |
| 2026-06-29 | 545.58 | 549.38 | 539.14 | 544.92 | +0.416% | 420,259 | -0.317% |
| 2026-06-26 | 544.37 | 554.51 | 535.44 | 542.66 | -0.134% | 1,022,245 | +0.098% |
| 2026-06-25 | 547.26 | 555.32 | 540.90 | 543.39 | -1.184% | 285,356 | -0.037% |
| 2026-06-24 | 544.94 | 555.00 | 544.06 | 549.90 | +1.023% | 377,592 | -1.220% |
| 2026-06-23 | 542.08 | 546.58 | 539.70 | 544.33 | +1.120% | 1,081,315 | -0.209% |
| 2026-06-22 | 541.25 | 541.53 | 533.49 | 538.30 | +0.319% | 620,875 | +0.908% |
| 2026-06-18 | 553.18 | 555.23 | 532.59 | 536.59 | -2.698% | 2,001,977 | +1.230% |
| 2026-06-17 | 549.36 | 555.92 | 547.01 | 551.47 | +0.584% | 360,277 | -1.501% |
| 2026-06-16 | 553.43 | 555.23 | 544.56 | 548.27 | -0.237% | 611,912 | -0.927% |
| 2026-06-15 | 545.96 | 554.09 | 538.71 | 549.57 | +0.661% | 351,709 | -1.161% |
| 2026-06-12 | 547.59 | 547.59 | 536.39 | 545.96 | +0.103% | 451,833 | -0.507% |
| 2026-06-11 | 544.86 | 552.72 | 543.00 | 545.40 | +0.239% | 428,970 | -0.405% |
| 2026-06-10 | 553.39 | 557.97 | 538.27 | 544.10 | -1.634% | 576,436 | -0.167% |
| 2026-06-09 | 550.89 | 554.48 | 544.00 | 553.14 | +1.551% | 340,481 | -1.799% |
| 2026-06-08 | 545.50 | 553.09 | 544.02 | 544.69 | -0.942% | 448,560 | -0.275% |
| 2026-06-05 | 547.10 | 550.99 | 540.80 | 549.87 | +0.398% | 663,249 | -1.215% |
| 2026-06-04 | 549.47 | 551.89 | 537.34 | 547.69 | -0.324% | 411,935 | -0.822% |
| 2026-06-03 | 543.50 | 552.00 | 541.10 | 549.47 | +1.744% | 326,119 | -1.143% |
| 2026-06-02 | 537.56 | 544.91 | 534.97 | 540.05 | -0.839% | 438,097 | +0.581% |
| 2026-06-01 | 551.70 | 560.97 | 544.49 | 544.62 | -2.191% | 498,539 | -0.263% |
| 2026-05-29 | 563.04 | 563.04 | 548.03 | 556.82 | -0.938% | 657,447 | -2.448% |
| 2026-05-28 | 571.27 | 574.00 | 560.15 | 562.09 | -1.517% | 537,379 | -3.362% |
| 2026-05-27 | 578.74 | 580.39 | 569.86 | 570.75 | -1.328% | 338,710 | -4.829% |
| 2026-05-26 | 564.61 | 578.80 | 560.60 | 578.43 | +1.759% | 965,712 | -6.092% |
| 2026-05-22 | 567.30 | 570.64 | 563.04 | 568.43 | +0.452% | 281,045 | -4.440% |
| 2026-05-21 | 562.50 | 567.56 | 555.25 | 565.87 | +0.344% | 420,899 | -4.008% |
| 2026-05-20 | 570.37 | 578.60 | 560.89 | 563.93 | -0.506% | 485,814 | -3.678% |
| 2026-05-19 | 566.99 | 572.45 | 560.23 | 566.80 | -0.034% | 404,046 | -4.165% |
| 2026-05-18 | 570.00 | 571.23 | 561.01 | 566.99 | -0.280% | 309,659 | -4.198% |
| 2026-05-15 | 576.49 | 576.49 | 565.26 | 568.58 | -1.252% | 334,197 | -4.466% |
| 2026-05-14 | 579.35 | 579.55 | 568.72 | 575.79 | -0.647% | 373,620 | -5.662% |
| 2026-05-13 | 581.17 | 584.71 | 574.84 | 579.54 | -0.378% | 329,510 | -6.272% |
| 2026-05-12 | 569.85 | 583.83 | 568.61 | 581.74 | +2.081% | 397,480 | -6.627% |
| 2026-05-11 | 566.96 | 580.45 | 566.96 | 569.88 | +0.874% | 460,696 | -4.683% |
| 2026-05-08 | 569.17 | 573.52 | 561.20 | 564.94 | -0.745% | 628,488 | -3.850% |
| 2026-05-07 | 599.00 | 599.00 | 568.75 | 569.18 | -4.622% | 830,891 | -4.566% |
| 2026-05-06 | 589.47 | 609.35 | 575.00 | 596.76 | +4.292% | 660,202 | -8.977% |
| 2026-05-05 | 581.22 | 585.59 | 567.00 | 572.20 | -1.552% | 582,987 | -5.070% |
| 2026-05-04 | 568.35 | 582.77 | 565.02 | 581.22 | +1.897% | 376,176 | -6.543% |
| 2026-05-01 | 569.00 | 573.30 | 565.56 | 570.40 | -0.166% | 186,136 | -4.770% |
| 2026-04-30 | 574.45 | 579.58 | 568.41 | 571.35 | +0.049% | 388,260 | -4.929% |
| 2026-04-29 | 564.76 | 575.00 | 561.00 | 571.07 | +0.344% | 223,893 | -4.882% |
| 2026-04-28 | 571.64 | 579.00 | 564.64 | 569.11 | +0.374% | 365,411 | -4.554% |
| 2026-04-27 | 567.16 | 575.06 | 565.00 | 566.99 | -0.030% | 242,373 | -4.198% |
| 2026-04-24 | 572.70 | 572.70 | 560.16 | 567.16 | -0.993% | 301,756 | -4.226% |
| 2026-04-23 | 574.76 | 579.31 | 569.11 | 572.85 | -0.251% | 292,137 | -5.178% |
| 2026-04-22 | 573.68 | 580.65 | 570.36 | 574.29 | +0.145% | 514,668 | -5.415% |
| 2026-04-21 | 573.26 | 576.06 | 563.65 | 573.46 | +0.003% | 350,381 | -5.278% |
| 2026-04-20 | 593.65 | 593.65 | 571.65 | 573.44 | -2.539% | 377,450 | -5.275% |
| 2026-04-17 | 578.88 | 592.48 | 574.59 | 588.38 | +1.356% | 682,466 | -7.680% |
| 2026-04-16 | 575.00 | 581.92 | 573.34 | 580.51 | +0.507% | 474,744 | -6.429% |
| 2026-04-15 | 581.38 | 584.54 | 575.00 | 577.58 | -0.166% | 491,484 | -5.954% |
| 2026-04-14 | 575.00 | 582.39 | 572.73 | 578.54 | +0.158% | 440,967 | -6.110% |
| 2026-04-13 | 571.33 | 580.07 | 569.70 | 577.63 | +1.032% | 482,889 | -5.962% |
| 2026-04-10 | 576.06 | 576.74 | 566.12 | 571.73 | -0.529% | 443,228 | -4.992% |
| 2026-04-09 | 576.00 | 582.45 | 571.90 | 574.77 | -1.190% | 415,385 | -5.494% |
| 2026-04-08 | 571.77 | 586.01 | 560.59 | 581.69 | +2.827% | 575,393 | -6.619% |
| 2026-04-07 | 562.85 | 571.03 | 557.25 | 565.70 | +1.081% | 726,513 | -3.979% |
| 2026-04-06 | 566.14 | 567.38 | 552.54 | 559.65 | -0.914% | 504,980 | -2.941% |
| 2026-04-02 | 565.00 | 577.86 | 551.30 | 564.81 | -0.957% | 831,085 | -3.828% |
| 2026-04-01 | 596.88 | 597.00 | 570.22 | 570.27 | -3.830% | 755,031 | -4.749% |
| 2026-03-31 | 583.62 | 599.00 | 571.71 | 592.98 | +0.785% | 1,461,355 | -8.397% |
| 2026-03-30 | 605.22 | 607.89 | 580.07 | 588.36 | +12.534% | 1,722,230 | -7.677% |
| 2026-03-27 | 534.11 | 535.33 | 520.97 | 522.83 | -1.821% | 338,244 | +3.894% |
| 2026-03-26 | 534.65 | 541.16 | 530.82 | 532.53 | -1.675% | 497,911 | +2.002% |
| 2026-03-25 | 536.94 | 549.50 | 535.95 | 541.60 | +1.839% | 723,481 | +0.294% |
| 2026-03-24 | 520.14 | 536.02 | 517.59 | 531.82 | +2.034% | 579,153 | +2.138% |
| 2026-03-23 | 529.02 | 537.00 | 517.80 | 521.22 | -0.584% | 514,540 | +4.215% |
| 2026-03-20 | 522.58 | 529.94 | 520.00 | 524.28 | -0.516% | 796,574 | +3.607% |
| 2026-03-19 | 528.36 | 533.73 | 524.30 | 527.00 | -0.632% | 505,501 | +3.072% |
| 2026-03-18 | 538.68 | 540.59 | 523.50 | 530.35 | -1.791% | 409,713 | +2.421% |
| 2026-03-17 | 533.51 | 541.21 | 530.00 | 540.02 | +1.071% | 402,327 | +0.587% |
| 2026-03-16 | 535.44 | 538.51 | 527.46 | 534.30 | -0.339% | 444,485 | +1.664% |
| 2026-03-13 | 533.83 | 543.37 | 533.83 | 536.12 | +0.619% | 544,886 | +1.319% |
| 2026-03-12 | 539.84 | 545.00 | 531.78 | 532.82 | -2.183% | 622,176 | +1.946% |
| 2026-03-11 | 530.15 | 545.48 | 528.64 | 544.71 | +1.661% | 1,477,201 | -0.279% |
| 2026-03-10 | 525.86 | 548.12 | 525.86 | 535.81 | +1.255% | 785,715 | +1.377% |
| 2026-03-09 | 497.75 | 530.47 | 495.50 | 529.17 | +10.668% | 1,155,655 | +2.649% |
| 2026-03-06 | 478.05 | 484.73 | 471.29 | 478.16 | -1.423% | 315,915 | +13.600% |
| 2026-03-05 | 490.00 | 490.00 | 478.77 | 485.06 | -1.051% | 420,756 | +11.984% |
| 2026-03-04 | 496.83 | 500.17 | 485.32 | 490.21 | -1.693% | 535,267 | +10.808% |
| 2026-03-03 | 509.20 | 512.97 | 490.74 | 498.65 | -2.952% | 451,730 | +8.932% |
| 2026-03-02 | 509.55 | 527.14 | 506.00 | 513.82 | +1.969% | 747,627 | +5.716% |
| 2026-02-27 | 503.70 | 507.93 | 491.97 | 503.90 | +0.060% | 610,219 | +7.797% |
| 2026-02-26 | 530.01 | 532.25 | 496.44 | 503.60 | -5.887% | 764,152 | +7.861% |
| 2026-02-25 | 480.00 | 537.19 | 478.13 | 535.10 | +13.026% | 1,040,605 | +1.512% |
| 2026-02-24 | 473.61 | 475.69 | 466.56 | 473.43 | -0.230% | 350,331 | +14.735% |
| 2026-02-23 | 472.68 | 476.11 | 466.00 | 474.52 | +0.232% | 285,617 | +14.471% |
| 2026-02-20 | 479.13 | 480.52 | 467.52 | 473.42 | -1.478% | 274,243 | +14.737% |
| 2026-02-19 | 477.28 | 482.26 | 470.76 | 480.52 | +0.939% | 219,909 | +13.042% |
| 2026-02-18 | 478.96 | 481.70 | 472.48 | 476.05 | -1.320% | 218,019 | +14.104% |
| 2026-02-17 | 474.68 | 486.33 | 470.04 | 482.42 | +1.849% | 332,549 | +12.597% |
| 2026-02-13 | 478.90 | 484.98 | 471.00 | 473.66 | -0.519% | 258,645 | +14.679% |
| 2026-02-12 | 475.45 | 479.14 | 469.83 | 476.13 | +0.059% | 214,802 | +14.084% |
| 2026-02-11 | 474.65 | 475.85 | 464.44 | 475.85 | +0.560% | 178,484 | +14.152% |
| 2026-02-10 | 475.01 | 475.69 | 468.62 | 473.20 | +0.017% | 233,053 | +14.791% |
| 2026-02-09 | 486.15 | 486.25 | 469.69 | 473.12 | -2.522% | 320,344 | +14.810% |
| 2026-02-06 | 483.81 | 489.50 | 481.95 | 485.36 | +1.343% | 297,162 | +11.915% |
| 2026-02-05 | 480.66 | 487.32 | 476.95 | 478.93 | -0.758% | 432,771 | +13.417% |
| 2026-02-04 | 481.97 | 487.50 | 472.51 | 482.59 | +0.903% | 490,461 | +12.557% |
| 2026-02-03 | 474.23 | 480.86 | 470.82 | 478.27 | +0.688% | 281,607 | +13.574% |
| 2026-02-02 | 467.17 | 475.65 | 466.01 | 475.00 | +1.174% | 351,565 | +14.356% |
| 2026-01-30 | 465.71 | 470.87 | 462.02 | 469.49 | +0.383% | 373,170 | +15.698% |
| 2026-01-29 | 466.78 | 472.41 | 465.50 | 467.70 | +0.086% | 260,792 | +16.141% |
| 2026-01-28 | 474.29 | 476.59 | 465.60 | 467.30 | -1.988% | 274,153 | +16.240% |
| 2026-01-27 | 473.83 | 479.41 | 472.69 | 476.78 | +0.722% | 267,328 | +13.929% |
| 2026-01-26 | 469.48 | 474.97 | 466.81 | 473.36 | +0.943% | 352,413 | +14.752% |
| 2026-01-23 | 472.83 | 474.99 | 464.16 | 468.94 | -0.661% | 248,918 | +15.834% |
| 2026-01-22 | 468.86 | 472.97 | 467.25 | 472.06 | +0.487% | 254,005 | +15.068% |
| 2026-01-21 | 469.29 | 473.89 | 465.28 | 469.77 | +0.363% | 326,894 | +15.629% |
| 2026-01-20 | 460.98 | 470.98 | 455.63 | 468.07 | +0.675% | 420,354 | +16.049% |
| 2026-01-16 | 468.70 | 470.08 | 461.45 | 464.93 | -1.496% | 397,705 | +16.833% |
| 2026-01-15 | 475.59 | 476.45 | 467.68 | 471.99 | -0.786% | 292,302 | +15.085% |
| 2026-01-14 | 476.60 | 481.29 | 470.05 | 475.73 | -0.237% | 376,615 | +14.180% |
| 2026-01-13 | 484.22 | 484.22 | 474.02 | 476.86 | -1.146% | 340,130 | +13.910% |
| 2026-01-12 | 483.44 | 485.76 | 475.27 | 482.39 | -0.174% | 391,784 | +12.604% |
| 2026-01-09 | 492.13 | 493.27 | 482.33 | 483.23 | -1.548% | 401,249 | +12.408% |
| 2026-01-08 | 503.88 | 504.59 | 486.33 | 490.83 | -2.553% | 342,573 | +10.668% |
| 2026-01-07 | 503.85 | 509.40 | 501.07 | 503.69 | +0.195% | 302,963 | +7.842% |
| 2026-01-06 | 495.01 | 512.74 | 494.29 | 502.71 | +2.659% | 306,685 | +8.052% |
| 2026-01-05 | 496.96 | 498.77 | 479.59 | 489.69 | -1.415% | 619,700 | +10.925% |
| 2026-01-02 | 490.07 | 501.70 | 480.02 | 496.72 | +1.944% | 522,786 | +9.355% |
| 2025-12-31 | 495.13 | 496.54 | 486.51 | 487.25 | -1.802% | 348,462 | +11.481% |
| 2025-12-30 | 502.84 | 504.90 | 494.25 | 496.19 | -1.334% | 239,382 | +9.472% |
| 2025-12-29 | 508.98 | 509.85 | 500.79 | 502.90 | -0.840% | 256,628 | +8.012% |
| 2025-12-26 | 514.88 | 515.00 | 505.04 | 507.16 | -1.453% | 185,786 | +7.104% |
| 2025-12-24 | 512.89 | 516.08 | 508.83 | 514.64 | +0.823% | 194,586 | +5.548% |
| 2025-12-23 | 512.12 | 519.99 | 509.12 | 510.44 | -0.652% | 382,753 | +6.416% |
| 2025-12-22 | 517.13 | 519.65 | 510.64 | 513.79 | -0.646% | 410,977 | +5.722% |
| 2025-12-19 | 505.45 | 518.61 | 503.69 | 517.13 | +1.998% | 1,689,646 | +5.039% |
| 2025-12-18 | 507.08 | 513.57 | 498.76 | 507.00 | -0.771% | 614,808 | +7.138% |
| 2025-12-17 | 500.12 | 513.93 | 499.30 | 510.94 | +2.188% | 613,519 | +6.312% |
| 2025-12-16 | 497.17 | 502.77 | 491.76 | 500.00 | -0.060% | 488,772 | +8.638% |
| 2025-12-15 | 491.77 | 501.05 | 483.52 | 500.30 | +1.277% | 535,436 | +8.573% |
| 2025-12-12 | 491.00 | 496.73 | 488.75 | 493.99 | +1.122% | 638,833 | +9.960% |
| 2025-12-11 | 482.98 | 488.99 | 482.00 | 488.51 | +0.753% | 334,299 | +11.193% |
| 2025-12-10 | 479.62 | 486.23 | 477.54 | 484.86 | +1.784% | 371,859 | +12.030% |
| 2025-12-09 | 477.88 | 482.94 | 474.72 | 476.36 | -0.657% | 299,199 | +14.029% |
| 2025-12-08 | 488.97 | 489.99 | 474.59 | 479.51 | -2.003% | 468,637 | +13.280% |
| 2025-12-05 | 484.65 | 489.94 | 481.61 | 489.31 | +1.076% | 303,006 | +11.011% |
| 2025-12-04 | 480.63 | 486.46 | 477.56 | 484.10 | +0.653% | 630,755 | +12.206% |
| 2025-12-03 | 474.14 | 482.67 | 470.13 | 480.96 | +1.438% | 301,473 | +12.939% |
| 2025-12-02 | 480.14 | 484.24 | 473.51 | 474.14 | -1.211% | 308,992 | +14.563% |
| 2025-12-01 | 484.68 | 486.33 | 477.41 | 479.95 | -1.245% | 385,491 | +13.176% |
| 2025-11-28 | 490.25 | 490.30 | 484.35 | 486.00 | -0.498% | 168,092 | +11.767% |
| 2025-11-26 | 485.77 | 492.62 | 483.00 | 488.43 | +0.548% | 329,977 | +11.211% |
| 2025-11-25 | 480.86 | 486.20 | 471.05 | 485.77 | +1.796% | 298,361 | +11.820% |
| 2025-11-24 | 472.09 | 482.43 | 466.72 | 477.20 | +0.501% | 760,687 | +13.829% |
| 2025-11-21 | 473.37 | 477.63 | 468.51 | 474.82 | +0.021% | 444,518 | +14.399% |
| 2025-11-20 | 477.77 | 482.31 | 473.21 | 474.72 | -0.382% | 417,426 | +14.423% |
| 2025-11-19 | 473.82 | 480.90 | 472.10 | 476.54 | -0.010% | 466,746 | +13.986% |
| 2025-11-18 | 469.96 | 485.32 | 469.96 | 476.59 | +0.990% | 599,896 | +13.974% |
| 2025-11-17 | 466.40 | 476.70 | 463.93 | 471.92 | +1.184% | 505,766 | +15.102% |
| 2025-11-14 | 460.34 | 470.86 | 460.34 | 466.40 | +0.887% | 426,185 | +16.464% |
| 2025-11-13 | 457.21 | 469.58 | 456.00 | 462.30 | +0.165% | 403,799 | +17.497% |
| 2025-11-12 | 455.97 | 463.88 | 452.44 | 461.54 | +0.507% | 442,415 | +17.691% |
| 2025-11-11 | 450.18 | 464.27 | 449.58 | 459.21 | +1.163% | 410,638 | +18.288% |
| 2025-11-10 | 449.22 | 456.61 | 445.81 | 453.93 | +1.118% | 518,512 | +19.664% |
| 2025-11-07 | 452.81 | 453.98 | 444.04 | 448.91 | -1.121% | 372,830 | +21.002% |
| 2025-11-06 | 448.00 | 456.41 | 445.25 | 454.00 | +1.464% | 376,508 | +19.645% |
| 2025-11-05 | 432.53 | 449.82 | 432.53 | 447.45 | +2.314% | 442,178 | +21.397% |
| 2025-11-04 | 432.75 | 440.00 | 430.02 | 437.33 | -0.303% | 618,396 | +24.206% |
| 2025-11-03 | 441.39 | 446.00 | 432.00 | 438.66 | -1.520% | 580,473 | +23.829% |
| 2025-10-31 | 451.60 | 452.52 | 440.50 | 445.43 | -1.786% | 753,608 | +21.947% |
| 2025-10-30 | 451.29 | 456.75 | 445.87 | 453.53 | -0.393% | 544,906 | +19.769% |
| 2025-10-29 | 415.37 | 479.50 | 415.26 | 455.32 | +9.626% | 1,867,356 | +19.299% |
| 2025-10-28 | 418.17 | 419.46 | 409.07 | 415.34 | -1.354% | 805,586 | +30.782% |
| 2025-10-27 | 420.63 | 422.39 | 411.92 | 421.04 | +0.588% | 446,666 | +29.011% |
| 2025-10-24 | 426.40 | 430.16 | 418.22 | 418.58 | -1.790% | 394,974 | +29.770% |
| 2025-10-23 | 424.16 | 426.61 | 420.69 | 426.21 | +1.084% | 453,293 | +27.447% |
| 2025-10-22 | 422.54 | 424.12 | 419.47 | 421.64 | -0.211% | 463,682 | +28.828% |
| 2025-10-21 | 432.20 | 432.20 | 422.51 | 422.53 | -2.348% | 447,652 | +28.557% |
| 2025-10-20 | 434.22 | 436.00 | 419.54 | 432.69 | -0.150% | 645,022 | +25.538% |
| 2025-10-17 | 432.23 | 435.38 | 428.04 | 433.34 | +0.150% | 524,679 | +25.350% |
| 2025-10-16 | 430.13 | 435.36 | 427.86 | 432.69 | +0.116% | 496,058 | +25.538% |
| 2025-10-15 | 433.42 | 441.78 | 429.84 | 432.19 | -0.327% | 658,837 | +25.683% |
| 2025-10-14 | 437.53 | 442.23 | 430.80 | 433.61 | -1.466% | 665,453 | +25.272% |
| 2025-10-13 | 437.53 | 443.11 | 430.89 | 440.06 | +0.014% | 442,389 | +23.435% |
| 2025-10-10 | 445.66 | 446.16 | 439.18 | 440.00 | -1.208% | 690,855 | +23.452% |
| 2025-10-09 | 449.83 | 452.70 | 444.05 | 445.38 | -0.791% | 573,913 | +21.961% |
| 2025-10-08 | 456.52 | 456.52 | 444.00 | 448.93 | -1.731% | 540,941 | +20.997% |
| 2025-10-07 | 450.31 | 459.48 | 449.51 | 456.84 | +0.785% | 610,701 | +18.902% |
| 2025-10-06 | 445.24 | 455.26 | 445.24 | 453.28 | +0.046% | 692,585 | +19.835% |
| 2025-10-03 | 443.63 | 455.12 | 443.44 | 453.07 | +2.172% | 796,289 | +19.891% |
| 2025-10-02 | 433.24 | 444.56 | 432.56 | 443.44 | +1.200% | 969,713 | +22.495% |
| 2025-10-01 | 421.26 | 439.57 | 419.21 | 438.18 | +4.525% | 810,210 | +23.965% |
| 2025-09-30 | 422.99 | 428.42 | 417.08 | 419.21 | -1.202% | 1,140,255 | +29.575% |
| 2025-09-29 | 429.18 | 431.75 | 415.00 | 424.31 | -1.930% | 1,072,233 | +28.017% |
| 2025-09-26 | 426.86 | 433.57 | 422.99 | 432.66 | +1.702% | 724,618 | +25.547% |
| 2025-09-25 | 434.72 | 437.68 | 421.50 | 425.42 | -3.038% | 966,491 | +27.683% |
| 2025-09-24 | 428.71 | 442.01 | 425.66 | 438.75 | +1.080% | 1,017,599 | +23.804% |
| 2025-09-23 | 413.34 | 438.26 | 413.02 | 434.06 | +4.661% | 1,141,192 | +25.142% |
| 2025-09-22 | 419.47 | 420.58 | 412.96 | 414.73 | -0.680% | 696,007 | +30.974% |
| 2025-09-19 | 408.75 | 419.26 | 408.75 | 417.57 | +1.879% | 2,124,329 | +30.084% |
| 2025-09-18 | 403.60 | 410.53 | 402.50 | 409.87 | +1.533% | 851,313 | +32.527% |
| 2025-09-17 | 398.41 | 405.41 | 397.97 | 403.68 | +1.435% | 581,400 | +34.560% |
| 2025-09-16 | 403.09 | 404.42 | 397.00 | 397.97 | -1.275% | 485,489 | +36.490% |
| 2025-09-15 | 400.08 | 403.80 | 396.12 | 403.11 | -0.472% | 694,507 | +34.750% |
| 2025-09-12 | 401.44 | 407.06 | 399.80 | 405.02 | +0.044% | 626,423 | +34.114% |
| 2025-09-11 | 396.50 | 405.46 | 395.00 | 404.84 | +2.103% | 484,190 | +34.174% |
| 2025-09-10 | 404.98 | 405.34 | 396.24 | 396.50 | -1.808% | 650,182 | +36.996% |
| 2025-09-09 | 394.59 | 404.00 | 392.17 | 403.80 | +2.326% | 644,834 | +34.520% |
| 2025-09-08 | 398.93 | 398.93 | 388.73 | 394.62 | -1.473% | 1,021,046 | +37.649% |
| 2025-09-05 | 375.61 | 401.62 | 375.61 | 400.52 | +5.270% | 924,694 | +35.621% |
| 2025-09-04 | 395.60 | 396.54 | 375.89 | 380.47 | -2.805% | 1,401,568 | +42.768% |
| 2025-09-03 | 402.61 | 410.00 | 385.01 | 391.45 | -3.300% | 1,684,587 | +38.764% |
| 2025-09-02 | 419.63 | 436.95 | 402.28 | 404.81 | +32.829% | 3,142,325 | +34.184% |
| 2025-08-29 | 307.16 | 307.99 | 303.08 | 304.76 | -0.807% | 418,774 | +78.235% |
| 2025-08-28 | 305.57 | 309.00 | 302.19 | 307.24 | +0.621% | 749,916 | +76.797% |
| 2025-08-27 | 308.02 | 312.44 | 305.03 | 305.35 | -1.253% | 583,475 | +77.894% |
| 2025-08-26 | 306.76 | 309.34 | 304.48 | 309.22 | +1.257% | 1,305,685 | +75.665% |
| 2025-08-25 | 310.72 | 312.65 | 304.84 | 305.38 | -2.194% | 659,907 | +77.873% |
| 2025-08-22 | 310.00 | 315.73 | 308.26 | 312.23 | +0.505% | 576,485 | +73.971% |
| 2025-08-21 | 303.59 | 311.37 | 303.59 | 310.66 | +1.364% | 546,939 | +74.850% |
| 2025-08-20 | 313.22 | 314.98 | 306.01 | 306.48 | -2.152% | 685,044 | +77.235% |
| 2025-08-19 | 314.10 | 317.31 | 311.36 | 313.22 | -0.280% | 595,028 | +73.421% |
| 2025-08-18 | 314.03 | 316.21 | 311.55 | 314.10 | +0.310% | 651,683 | +72.935% |
| 2025-08-15 | 312.13 | 314.24 | 310.61 | 313.13 | +0.343% | 703,795 | +73.471% |
| 2025-08-14 | 308.83 | 312.48 | 305.00 | 312.06 | +0.756% | 587,082 | +74.066% |
| 2025-08-13 | 302.96 | 310.07 | 301.30 | 309.72 | +2.764% | 579,516 | +75.381% |
| 2025-08-12 | 298.76 | 302.68 | 292.34 | 301.39 | +0.320% | 883,725 | +80.228% |
| 2025-08-11 | 301.97 | 306.00 | 300.24 | 300.43 | -0.355% | 629,902 | +80.804% |
| 2025-08-08 | 297.38 | 305.36 | 297.38 | 301.50 | +0.695% | 579,853 | +80.163% |
| 2025-08-07 | 302.22 | 304.77 | 296.57 | 299.42 | -0.989% | 572,336 | +81.414% |
| 2025-08-06 | 301.85 | 307.06 | 299.44 | 302.41 | -0.787% | 540,914 | +79.620% |
| 2025-08-05 | 292.02 | 307.49 | 291.22 | 304.81 | +4.155% | 1,142,287 | +78.206% |
| 2025-08-04 | 291.85 | 294.34 | 287.64 | 292.65 | -0.554% | 909,397 | +85.611% |
| 2025-08-01 | 284.65 | 296.60 | 283.01 | 294.28 | +7.128% | 2,428,913 | +84.583% |
| 2025-07-31 | 283.25 | 284.00 | 272.12 | 274.70 | -2.571% | 641,009 | +97.739% |
| 2025-07-30 | 285.59 | 300.49 | 280.35 | 281.95 | -5.246% | 1,020,971 | +92.655% |
| 2025-07-29 | 299.19 | 302.14 | 296.85 | 297.56 | -0.195% | 527,067 | +82.548% |
| 2025-07-28 | 304.75 | 306.24 | 297.30 | 298.14 | -2.089% | 497,311 | +82.193% |
| 2025-07-25 | 306.80 | 307.27 | 302.11 | 304.50 | -0.623% | 310,921 | +78.388% |
| 2025-07-24 | 305.87 | 307.70 | 302.65 | 306.41 | +0.262% | 403,415 | +77.276% |
| 2025-07-23 | 300.69 | 306.92 | 299.02 | 305.61 | +2.592% | 431,097 | +77.740% |
| 2025-07-22 | 293.99 | 298.91 | 293.99 | 297.89 | +1.627% | 372,403 | +82.346% |
| 2025-07-21 | 292.01 | 296.56 | 291.47 | 293.12 | +0.380% | 279,831 | +85.313% |
| 2025-07-18 | 298.31 | 299.15 | 290.80 | 292.01 | -1.789% | 322,675 | +86.018% |
| 2025-07-17 | 296.80 | 302.52 | 293.66 | 297.33 | -0.278% | 459,519 | +82.689% |
| 2025-07-16 | 295.25 | 299.83 | 295.01 | 298.16 | +1.678% | 324,809 | +82.181% |
| 2025-07-15 | 297.70 | 300.37 | 291.72 | 293.24 | -1.492% | 303,178 | +85.237% |
| 2025-07-14 | 294.21 | 298.47 | 294.21 | 297.68 | +0.731% | 313,927 | +82.474% |
| 2025-07-11 | 298.19 | 298.96 | 295.33 | 295.52 | -1.546% | 300,699 | +83.808% |
| 2025-07-10 | 300.00 | 301.75 | 295.53 | 300.16 | -0.133% | 498,725 | +80.967% |
| 2025-07-09 | 296.80 | 300.91 | 295.30 | 300.56 | +2.085% | 416,382 | +80.726% |
| 2025-07-08 | 290.53 | 298.46 | 290.53 | 294.42 | +1.388% | 449,944 | +84.495% |
| 2025-07-07 | 294.30 | 294.30 | 286.68 | 290.39 | -1.392% | 649,762 | +87.055% |
| 2025-07-03 | 295.66 | 298.30 | 291.13 | 294.49 | -0.247% | 284,212 | +84.451% |
| 2025-07-02 | 290.08 | 295.98 | 290.08 | 295.22 | +1.482% | 401,881 | +83.995% |
| 2025-07-01 | 287.15 | 295.18 | 286.57 | 290.91 | +1.239% | 377,231 | +86.721% |
| 2025-06-30 | 285.75 | 290.00 | 284.39 | 287.35 | +1.083% | 397,146 | +89.034% |
| 2025-06-27 | 284.09 | 287.73 | 282.42 | 284.27 | +0.063% | 462,927 | +91.082% |
| 2025-06-26 | 288.20 | 288.99 | 283.52 | 284.09 | -0.657% | 364,684 | +91.203% |
| 2025-06-25 | 290.68 | 290.68 | 284.91 | 285.97 | -1.369% | 310,233 | +89.946% |
| 2025-06-24 | 286.11 | 291.15 | 282.00 | 289.94 | +1.240% | 371,887 | +87.346% |
| 2025-06-23 | 289.95 | 293.44 | 282.62 | 286.39 | -1.500% | 811,959 | +89.668% |
| 2025-06-20 | 292.03 | 293.77 | 285.80 | 290.75 | -0.333% | 1,455,443 | +86.824% |
| 2025-06-18 | 287.98 | 292.74 | 282.89 | 291.72 | +1.687% | 641,303 | +86.203% |
| 2025-06-17 | 287.21 | 290.56 | 284.61 | 286.88 | -0.582% | 563,665 | +89.344% |
| 2025-06-16 | 284.17 | 290.48 | 281.97 | 288.56 | +1.839% | 843,540 | +88.242% |
| 2025-06-13 | 283.55 | 287.12 | 282.00 | 283.35 | -0.975% | 564,437 | +91.703% |
| 2025-06-12 | 277.16 | 287.08 | 275.50 | 286.14 | +3.498% | 1,060,235 | +89.834% |
| 2025-06-11 | 282.01 | 288.56 | 274.01 | 276.47 | -1.738% | 1,450,348 | +96.473% |
| 2025-06-10 | 289.00 | 292.70 | 274.01 | 281.36 | -14.324% | 2,801,321 | +93.059% |
| 2025-06-09 | 325.37 | 329.85 | 323.52 | 328.40 | +0.792% | 541,269 | +65.405% |
| 2025-06-06 | 322.99 | 326.30 | 322.60 | 325.82 | +1.911% | 317,047 | +66.715% |
| 2025-06-05 | 324.10 | 325.27 | 318.13 | 319.71 | -1.315% | 416,702 | +69.901% |
| 2025-06-04 | 325.00 | 335.00 | 323.90 | 323.97 | -0.071% | 390,841 | +67.667% |
| 2025-06-03 | 325.05 | 326.33 | 319.00 | 324.20 | -0.393% | 441,672 | +67.548% |
| 2025-06-02 | 317.93 | 327.00 | 315.56 | 325.48 | +2.079% | 580,995 | +66.889% |
| 2025-05-30 | 320.18 | 320.48 | 314.27 | 318.85 | -0.474% | 886,338 | +70.359% |
| 2025-05-29 | 315.77 | 320.91 | 311.62 | 320.37 | +1.499% | 481,516 | +69.551% |
| 2025-05-28 | 316.92 | 319.10 | 315.00 | 315.64 | +0.254% | 425,125 | +72.092% |
| 2025-05-27 | 309.34 | 315.87 | 307.76 | 314.84 | +2.337% | 494,141 | +72.529% |
| 2025-05-23 | 305.76 | 310.16 | 302.79 | 307.65 | -0.347% | 269,594 | +76.561% |
| 2025-05-22 | 308.25 | 310.74 | 306.16 | 308.72 | -0.310% | 326,014 | +75.949% |
| 2025-05-21 | 306.91 | 310.97 | 305.44 | 309.68 | +0.036% | 321,100 | +75.404% |
| 2025-05-20 | 305.87 | 311.99 | 304.24 | 309.57 | +1.395% | 372,807 | +75.466% |
| 2025-05-19 | 304.68 | 306.13 | 300.51 | 305.31 | -0.013% | 640,286 | +77.914% |
| 2025-05-16 | 303.03 | 305.74 | 300.46 | 305.35 | +0.471% | 518,041 | +77.891% |
| 2025-05-15 | 301.26 | 303.94 | 292.61 | 303.92 | +1.415% | 486,927 | +78.728% |
| 2025-05-14 | 307.10 | 307.62 | 298.69 | 299.68 | -2.723% | 546,706 | +81.257% |
| 2025-05-13 | 308.37 | 310.09 | 301.97 | 308.07 | -0.878% | 757,291 | +76.320% |
| 2025-05-12 | 304.25 | 312.49 | 303.95 | 310.80 | +3.112% | 367,292 | +74.772% |
| 2025-05-09 | 308.26 | 313.35 | 301.23 | 301.42 | -2.136% | 335,344 | +80.210% |
| 2025-05-08 | 304.00 | 311.22 | 299.37 | 308.00 | +0.352% | 530,734 | +76.360% |
| 2025-05-07 | 299.46 | 309.25 | 295.30 | 306.92 | +4.034% | 525,606 | +76.981% |
| 2025-05-06 | 295.71 | 298.48 | 290.02 | 295.02 | -1.232% | 386,583 | +84.120% |
| 2025-05-05 | 294.52 | 299.45 | 292.01 | 298.70 | +1.392% | 295,749 | +81.851% |
| 2025-05-02 | 298.39 | 300.45 | 291.22 | 294.60 | +0.255% | 583,692 | +84.382% |
| 2025-05-01 | 304.79 | 304.79 | 292.52 | 293.85 | -3.049% | 427,109 | +84.853% |
| 2025-04-30 | 317.10 | 319.40 | 293.03 | 303.09 | +0.775% | 784,903 | +79.217% |
| 2025-04-29 | 294.59 | 301.52 | 291.41 | 300.76 | +1.252% | 574,881 | +80.606% |
| 2025-04-28 | 294.55 | 298.68 | 293.70 | 297.04 | +1.942% | 410,282 | +82.868% |
| 2025-04-25 | 290.31 | 293.74 | 286.93 | 291.38 | -1.700% | 311,498 | +86.420% |
| 2025-04-24 | 294.71 | 297.86 | 292.35 | 296.42 | +1.009% | 201,784 | +83.250% |
| 2025-04-23 | 295.62 | 298.30 | 291.68 | 293.46 | +0.219% | 225,287 | +85.098% |
| 2025-04-22 | 288.64 | 293.55 | 286.34 | 292.82 | +3.015% | 365,995 | +85.503% |
| 2025-04-21 | 285.57 | 291.11 | 281.41 | 284.25 | -0.169% | 338,626 | +91.096% |
| 2025-04-17 | 284.67 | 287.45 | 279.95 | 284.73 | -0.161% | 302,945 | +90.774% |
| 2025-04-16 | 285.98 | 288.54 | 281.51 | 285.19 | +0.130% | 332,772 | +90.466% |
| 2025-04-15 | 284.12 | 287.75 | 278.89 | 284.82 | 0.000% | 489,400 | +90.713% |