Dark

UTHR
United Therapeutics Corp
stock NASDAQ

Market Open

Aug 20, 2026 3:46:02 PM EDT

520.50USD-1.633%(-8.64)227,230

498.15Bid 548.18Ask 50.03Spread

Pre-market

Aug 17, 2026 9:05:30 AM EDT

502.05USD-5.120%(-27.09)0

After-hours

Aug 19, 2026 4:38:30 PM EDT

529.14USD-0.041%(-0.21)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	527.4200	527.4200	518.6200	520.5000	-1.633%	227,230	0.000%
2026-08-19	525.4700	535.7700	522.0400	529.1400	+2.097%	432,111	-1.633%
2026-08-18	510.4200	519.2100	508.5600	518.2700	+1.925%	366,432	+0.430%
2026-08-17	502.2900	509.5400	499.9600	508.4800	+1.751%	457,341	+2.364%
2026-08-14	498.9100	501.6200	494.3450	499.7300	-0.307%	472,955	+4.156%
2026-08-13	515.6200	515.6200	499.1900	501.2700	-2.042%	408,060	+3.836%
2026-08-12	510.4400	521.4299	506.0100	511.7200	-0.733%	326,126	+1.716%
2026-08-11	528.0600	534.4100	512.4700	515.5000	-2.673%	343,390	+0.970%
2026-08-10	528.5950	540.5625	523.3700	529.6600	-1.704%	642,772	-1.729%
2026-08-07	534.8400	541.0300	524.5800	538.8400	+1.107%	1,198,818	-3.404%
2026-08-06	519.7900	533.1200	511.9900	532.9400	+2.684%	998,775	-2.334%
2026-08-05	505.0000	525.7800	490.8000	519.0100	+0.064%	742,762	+0.287%
2026-08-04	517.8600	521.1800	511.9300	518.6800	+0.459%	522,267	+0.351%
2026-08-03	516.2900	519.7399	514.0100	516.3100	-0.270%	427,627	+0.812%
2026-07-31	525.8400	525.8400	514.3400	517.7100	-1.542%	616,617	+0.539%
2026-07-30	522.3000	528.9600	521.8050	525.8200	+0.213%	472,491	-1.012%
2026-07-29	526.0800	526.1700	517.6100	524.7000	+0.204%	560,581	-0.800%
2026-07-28	530.8400	532.4500	522.1000	523.6300	-0.816%	446,331	-0.598%
2026-07-27	529.7100	535.2200	524.8100	527.9400	-0.100%	431,349	-1.409%
2026-07-24	533.9400	537.7550	527.7500	528.4700	-0.200%	313,248	-1.508%
2026-07-23	523.2300	532.1200	519.0100	529.5300	+0.467%	241,123	-1.705%
2026-07-22	535.8300	541.2499	521.7300	527.0700	-1.635%	469,813	-1.247%
2026-07-21	526.3700	537.4800	523.3100	535.8300	+1.226%	467,387	-2.861%
2026-07-20	535.5500	536.4100	528.5600	529.3400	-1.182%	318,879	-1.670%
2026-07-17	529.2900	543.5600	528.3900	535.6700	+1.251%	422,243	-2.832%
2026-07-16	533.6100	537.4700	527.5950	529.0500	-0.515%	350,859	-1.616%
2026-07-15	524.8100	534.7100	520.0500	531.7900	+0.974%	448,060	-2.123%
2026-07-14	535.5700	536.1500	523.4600	526.6600	-1.664%	370,663	-1.170%
2026-07-13	541.4700	543.0500	530.0900	535.5700	-2.100%	303,818	-2.814%
2026-07-10	550.5900	553.4700	539.3300	547.0600	-0.981%	307,778	-4.855%
2026-07-09	552.1800	556.2600	547.6100	552.4800	-0.336%	302,782	-5.788%
2026-07-08	561.4900	563.2450	548.0000	554.3400	-1.660%	299,416	-6.105%
2026-07-07	559.0600	563.7000	552.8050	563.7000	+3.006%	513,745	-7.664%
2026-07-06	556.3100	556.4500	543.8200	547.2500	-1.558%	326,596	-4.888%
2026-07-02	554.9410	558.5850	547.6250	555.9100	+1.601%	534,365	-6.370%
2026-07-01	542.6500	549.6600	536.9300	547.1500	+0.982%	422,599	-4.871%
2026-06-30	547.4200	552.4600	535.6300	541.8300	-0.567%	551,071	-3.937%
2026-06-29	545.5800	549.3800	539.1400	544.9200	+0.416%	420,259	-4.481%
2026-06-26	544.3700	554.5150	535.4400	542.6600	-0.134%	1,022,245	-4.084%
2026-06-25	547.2600	555.3214	540.9000	543.3900	-1.184%	285,356	-4.212%
2026-06-24	544.9400	555.0000	544.0600	549.9000	+1.023%	377,592	-5.346%
2026-06-23	542.0800	546.5800	539.7000	544.3300	+1.120%	1,081,315	-4.378%
2026-06-22	541.2500	541.5300	533.4900	538.3000	+0.319%	620,875	-3.307%
2026-06-18	553.1800	555.2300	532.5900	536.5900	-2.698%	2,001,977	-2.999%
2026-06-17	549.3600	555.9200	547.0100	551.4700	+0.584%	360,277	-5.616%
2026-06-16	553.4300	555.2300	544.5600	548.2700	-0.237%	611,912	-5.065%
2026-06-15	545.9600	554.0900	538.7100	549.5700	+0.661%	351,709	-5.290%
2026-06-12	547.5900	547.5900	536.3900	545.9600	+0.103%	451,833	-4.663%
2026-06-11	544.8600	552.7199	543.0050	545.4000	+0.239%	428,970	-4.565%
2026-06-10	553.3900	557.9700	538.2700	544.1000	-1.634%	576,436	-4.337%
2026-06-09	550.8900	554.4800	544.0000	553.1400	+1.551%	340,481	-5.901%
2026-06-08	545.5000	553.0900	544.0200	544.6900	-0.942%	448,560	-4.441%
2026-06-05	547.1000	550.9900	540.8000	549.8700	+0.398%	663,249	-5.341%
2026-06-04	549.4700	551.8950	537.3400	547.6900	-0.324%	411,935	-4.964%
2026-06-03	543.5000	552.0000	541.1000	549.4700	+1.744%	326,119	-5.272%
2026-06-02	537.5600	544.9100	534.9650	540.0500	-0.839%	438,097	-3.620%
2026-06-01	551.7000	560.9700	544.4900	544.6200	-2.191%	498,539	-4.429%
2026-05-29	563.0400	563.0400	548.0300	556.8200	-0.938%	657,447	-6.523%
2026-05-28	571.2700	574.0000	560.1500	562.0900	-1.517%	537,379	-7.399%
2026-05-27	578.7400	580.3900	569.8550	570.7500	-1.328%	338,710	-8.804%
2026-05-26	564.6100	578.8000	560.6000	578.4300	+1.759%	965,712	-10.015%
2026-05-22	567.3000	570.6400	563.0400	568.4300	+0.452%	281,045	-8.432%
2026-05-21	562.5000	567.5600	555.2538	565.8700	+0.344%	420,899	-8.018%
2026-05-20	570.3700	578.6000	560.8900	563.9300	-0.506%	485,814	-7.701%
2026-05-19	566.9900	572.4500	560.2300	566.8000	-0.034%	404,046	-8.169%
2026-05-18	570.0000	571.2250	561.0100	566.9900	-0.280%	309,659	-8.199%
2026-05-15	576.4900	576.4900	565.2600	568.5800	-1.252%	334,197	-8.456%
2026-05-14	579.3500	579.5550	568.7175	575.7900	-0.647%	373,620	-9.602%
2026-05-13	581.1700	584.7100	574.8400	579.5400	-0.378%	329,510	-10.187%
2026-05-12	569.8500	583.8250	568.6100	581.7400	+2.081%	397,480	-10.527%
2026-05-11	566.9600	580.4500	566.9600	569.8800	+0.874%	460,696	-8.665%
2026-05-08	569.1700	573.5200	561.2000	564.9400	-0.745%	628,488	-7.866%
2026-05-07	599.0000	599.0000	568.7500	569.1800	-4.622%	830,891	-8.553%
2026-05-06	589.4700	609.3500	575.0000	596.7600	+4.292%	660,202	-12.779%
2026-05-05	581.2200	585.5900	567.0000	572.2000	-1.552%	582,987	-9.035%
2026-05-04	568.3500	582.7700	565.0200	581.2200	+1.897%	376,176	-10.447%
2026-05-01	569.0000	573.3000	565.5600	570.4000	-0.166%	186,136	-8.748%
2026-04-30	574.4500	579.5800	568.4150	571.3500	+0.049%	388,260	-8.900%
2026-04-29	564.7600	575.0000	561.0000	571.0700	+0.344%	223,893	-8.855%
2026-04-28	571.6400	579.0000	564.6400	569.1100	+0.374%	365,411	-8.541%
2026-04-27	567.1600	575.0600	565.0000	566.9900	-0.030%	242,373	-8.199%
2026-04-24	572.7000	572.7000	560.1600	567.1600	-0.993%	301,756	-8.227%
2026-04-23	574.7600	579.3100	569.1100	572.8500	-0.251%	292,137	-9.139%
2026-04-22	573.6800	580.6550	570.3600	574.2900	+0.145%	514,668	-9.366%
2026-04-21	573.2600	576.0600	563.6500	573.4600	+0.003%	350,381	-9.235%
2026-04-20	593.6500	593.6500	571.6500	573.4400	-2.539%	377,450	-9.232%
2026-04-17	578.8800	592.4800	574.5900	588.3800	+1.356%	682,466	-11.537%
2026-04-16	575.0000	581.9200	573.3400	580.5100	+0.507%	474,744	-10.337%
2026-04-15	581.3800	584.5400	575.0000	577.5800	-0.166%	491,484	-9.883%
2026-04-14	575.0000	582.3900	572.7300	578.5400	+0.158%	440,967	-10.032%
2026-04-13	571.3300	580.0700	569.7000	577.6300	+1.032%	482,889	-9.890%
2026-04-10	576.0600	576.7400	566.1200	571.7300	-0.529%	443,228	-8.961%
2026-04-09	576.0000	582.4500	571.9050	574.7700	-1.190%	415,385	-9.442%
2026-04-08	571.7700	586.0100	560.5900	581.6900	+2.827%	575,393	-10.519%
2026-04-07	562.8500	571.0300	557.2500	565.7000	+1.081%	726,513	-7.990%
2026-04-06	566.1400	567.3850	552.5400	559.6500	-0.914%	504,980	-6.995%
2026-04-02	565.0000	577.8599	551.3000	564.8100	-0.957%	831,085	-7.845%
2026-04-01	596.8800	597.0000	570.2200	570.2700	-3.830%	755,031	-8.727%
2026-03-31	583.6200	599.0000	571.7100	592.9800	+0.785%	1,461,355	-12.223%
2026-03-30	605.2200	607.8900	580.0700	588.3600	+12.534%	1,722,230	-11.534%
2026-03-27	534.1100	535.3300	520.9650	522.8300	-1.821%	338,244	-0.446%
2026-03-26	534.6500	541.1600	530.8200	532.5300	-1.675%	497,911	-2.259%
2026-03-25	536.9400	549.5000	535.9450	541.6000	+1.839%	723,481	-3.896%
2026-03-24	520.1400	536.0200	517.5850	531.8200	+2.034%	579,153	-2.129%
2026-03-23	529.0200	537.0000	517.8050	521.2200	-0.584%	514,540	-0.138%
2026-03-20	522.5800	529.9399	520.0000	524.2800	-0.516%	796,574	-0.721%
2026-03-19	528.3600	533.7300	524.3000	527.0000	-0.632%	505,501	-1.233%
2026-03-18	538.6800	540.5900	523.5000	530.3500	-1.791%	409,713	-1.857%
2026-03-17	533.5100	541.2100	530.0000	540.0200	+1.071%	402,327	-3.615%
2026-03-16	535.4400	538.5100	527.4600	534.3000	-0.339%	444,485	-2.583%
2026-03-13	533.8300	543.3690	533.8300	536.1200	+0.619%	544,886	-2.914%
2026-03-12	539.8400	545.0000	531.7800	532.8200	-2.183%	622,176	-2.312%
2026-03-11	530.1500	545.4800	528.6400	544.7100	+1.661%	1,477,201	-4.445%
2026-03-10	525.8600	548.1200	525.8600	535.8100	+1.255%	785,715	-2.857%
2026-03-09	497.7500	530.4700	495.5000	529.1700	+10.668%	1,155,655	-1.638%
2026-03-06	478.0500	484.7250	471.2900	478.1600	-1.423%	315,915	+8.855%
2026-03-05	490.0000	490.0000	478.7750	485.0600	-1.051%	420,756	+7.306%
2026-03-04	496.8300	500.1700	485.3200	490.2100	-1.693%	535,267	+6.179%
2026-03-03	509.2000	512.9650	490.7400	498.6500	-2.952%	451,730	+4.382%
2026-03-02	509.5500	527.1400	506.0000	513.8200	+1.969%	747,627	+1.300%
2026-02-27	503.7000	507.9250	491.9700	503.9000	+0.060%	610,219	+3.294%
2026-02-26	530.0100	532.2500	496.4400	503.6000	-5.887%	764,152	+3.356%
2026-02-25	480.0000	537.1900	478.1300	535.1000	+13.026%	1,040,605	-2.728%
2026-02-24	473.6100	475.6900	466.5600	473.4300	-0.230%	350,331	+9.942%
2026-02-23	472.6800	476.1100	466.0000	474.5200	+0.232%	285,617	+9.690%
2026-02-20	479.1300	480.5200	467.5200	473.4200	-1.478%	274,243	+9.945%
2026-02-19	477.2800	482.2650	470.7600	480.5200	+0.939%	219,909	+8.320%
2026-02-18	478.9600	481.7000	472.4800	476.0500	-1.320%	218,019	+9.337%
2026-02-17	474.6800	486.3300	470.0350	482.4200	+1.849%	332,549	+7.894%
2026-02-13	478.9000	484.9800	471.0000	473.6600	-0.519%	258,645	+9.889%
2026-02-12	475.4500	479.1400	469.8340	476.1300	+0.059%	214,802	+9.319%
2026-02-11	474.6500	475.8500	464.4400	475.8500	+0.560%	178,484	+9.383%
2026-02-10	475.0100	475.6900	468.6200	473.2000	+0.017%	233,053	+9.996%
2026-02-09	486.1500	486.2500	469.6900	473.1200	-2.522%	320,344	+10.014%
2026-02-06	483.8100	489.5000	481.9500	485.3600	+1.343%	297,162	+7.240%
2026-02-05	480.6600	487.3250	476.9500	478.9300	-0.758%	432,771	+8.680%
2026-02-04	481.9700	487.5000	472.5100	482.5900	+0.903%	490,461	+7.856%
2026-02-03	474.2300	480.8600	470.8250	478.2700	+0.688%	281,607	+8.830%
2026-02-02	467.1650	475.6500	466.0100	475.0000	+1.174%	351,565	+9.579%
2026-01-30	465.7100	470.8650	462.0200	469.4900	+0.383%	373,170	+10.865%
2026-01-29	466.7800	472.4099	465.5000	467.7000	+0.086%	260,792	+11.289%
2026-01-28	474.2900	476.5900	465.6000	467.3000	-1.988%	274,153	+11.385%
2026-01-27	473.8300	479.4100	472.6850	476.7800	+0.722%	267,328	+9.170%
2026-01-26	469.4800	474.9700	466.8100	473.3600	+0.943%	352,413	+9.959%
2026-01-23	472.8300	474.9900	464.1600	468.9400	-0.661%	248,918	+10.995%
2026-01-22	468.8600	472.9700	467.2500	472.0600	+0.487%	254,005	+10.261%
2026-01-21	469.2900	473.8900	465.2801	469.7700	+0.363%	326,894	+10.799%
2026-01-20	460.9800	470.9800	455.6300	468.0700	+0.675%	420,354	+11.201%
2026-01-16	468.7000	470.0800	461.4500	464.9300	-1.496%	397,705	+11.952%
2026-01-15	475.5900	476.4500	467.6800	471.9900	-0.786%	292,302	+10.278%
2026-01-14	476.6000	481.2900	470.0500	475.7300	-0.237%	376,615	+9.411%
2026-01-13	484.2200	484.2200	474.0200	476.8600	-1.146%	340,130	+9.152%
2026-01-12	483.4400	485.7650	475.2700	482.3900	-0.174%	391,784	+7.900%
2026-01-09	492.1300	493.2700	482.3300	483.2300	-1.548%	401,249	+7.713%
2026-01-08	503.8800	504.5900	486.3300	490.8300	-2.553%	342,573	+6.045%
2026-01-07	503.8500	509.4000	501.0750	503.6900	+0.195%	302,963	+3.337%
2026-01-06	495.0100	512.7350	494.2850	502.7100	+2.659%	306,685	+3.539%
2026-01-05	496.9600	498.7700	479.5900	489.6900	-1.415%	619,700	+6.292%
2026-01-02	490.0700	501.7000	480.0200	496.7200	+1.944%	522,786	+4.787%
2025-12-31	495.1300	496.5400	486.5100	487.2500	-1.802%	348,462	+6.824%
2025-12-30	502.8400	504.9000	494.2500	496.1900	-1.334%	239,382	+4.899%
2025-12-29	508.9800	509.8500	500.7900	502.9000	-0.840%	256,628	+3.500%
2025-12-26	514.8800	515.0000	505.0400	507.1600	-1.453%	185,786	+2.630%
2025-12-24	512.8900	516.0800	508.8300	514.6400	+0.823%	194,586	+1.139%
2025-12-23	512.1200	519.9900	509.1200	510.4400	-0.652%	382,753	+1.971%
2025-12-22	517.1300	519.6451	510.6400	513.7900	-0.646%	410,977	+1.306%
2025-12-19	505.4500	518.6100	503.6900	517.1300	+1.998%	1,689,646	+0.652%
2025-12-18	507.0800	513.5700	498.7600	507.0000	-0.771%	614,808	+2.663%
2025-12-17	500.1200	513.9299	499.2950	510.9400	+2.188%	613,519	+1.871%
2025-12-16	497.1700	502.7700	491.7600	500.0000	-0.060%	488,772	+4.100%
2025-12-15	491.7700	501.0500	483.5200	500.3000	+1.277%	535,436	+4.038%
2025-12-12	491.0000	496.7300	488.7500	493.9900	+1.122%	638,833	+5.367%
2025-12-11	482.9800	488.9900	482.0000	488.5100	+0.753%	334,299	+6.548%
2025-12-10	479.6200	486.2300	477.5400	484.8600	+1.784%	371,859	+7.351%
2025-12-09	477.8800	482.9450	474.7200	476.3600	-0.657%	299,199	+9.266%
2025-12-08	488.9700	489.9900	474.5900	479.5100	-2.003%	468,637	+8.548%
2025-12-05	484.6500	489.9400	481.6100	489.3100	+1.076%	303,006	+6.374%
2025-12-04	480.6300	486.4600	477.5600	484.1000	+0.653%	630,755	+7.519%
2025-12-03	474.1400	482.6700	470.1300	480.9600	+1.438%	301,473	+8.221%
2025-12-02	480.1400	484.2399	473.5100	474.1400	-1.211%	308,992	+9.778%
2025-12-01	484.6800	486.3300	477.4100	479.9500	-1.245%	385,491	+8.449%
2025-11-28	490.2500	490.3000	484.3450	486.0000	-0.498%	168,092	+7.099%
2025-11-26	485.7700	492.6200	483.0000	488.4300	+0.548%	329,977	+6.566%
2025-11-25	480.8600	486.2000	471.0500	485.7700	+1.796%	298,361	+7.149%
2025-11-24	472.0900	482.4300	466.7200	477.2000	+0.501%	760,687	+9.074%
2025-11-21	473.3700	477.6350	468.5100	474.8200	+0.021%	444,518	+9.620%
2025-11-20	477.7700	482.3100	473.2100	474.7200	-0.382%	417,426	+9.644%
2025-11-19	473.8200	480.9000	472.1000	476.5400	-0.010%	466,746	+9.225%
2025-11-18	469.9600	485.3200	469.9600	476.5900	+0.990%	599,896	+9.213%
2025-11-17	466.4000	476.7000	463.9250	471.9200	+1.184%	505,766	+10.294%
2025-11-14	460.3400	470.8600	460.3400	466.4000	+0.887%	426,185	+11.599%
2025-11-13	457.2100	469.5800	456.0000	462.3000	+0.165%	403,799	+12.589%
2025-11-12	455.9700	463.8800	452.4400	461.5400	+0.507%	442,415	+12.775%
2025-11-11	450.1800	464.2700	449.5800	459.2100	+1.163%	410,638	+13.347%
2025-11-10	449.2200	456.6100	445.8100	453.9300	+1.118%	518,512	+14.665%
2025-11-07	452.8100	453.9800	444.0400	448.9100	-1.121%	372,830	+15.948%
2025-11-06	448.0000	456.4100	445.2500	454.0000	+1.464%	376,508	+14.648%
2025-11-05	432.5300	449.8200	432.5300	447.4500	+2.314%	442,178	+16.326%
2025-11-04	432.7500	440.0000	430.0200	437.3300	-0.303%	618,396	+19.018%
2025-11-03	441.3900	446.0000	432.0000	438.6600	-1.520%	580,473	+18.657%
2025-10-31	451.6000	452.5250	440.5050	445.4300	-1.786%	753,608	+16.853%
2025-10-30	451.2900	456.7450	445.8700	453.5300	-0.393%	544,906	+14.766%
2025-10-29	415.3700	479.5000	415.2600	455.3200	+9.626%	1,867,356	+14.315%
2025-10-28	418.1700	419.4600	409.0700	415.3400	-1.354%	805,586	+25.319%
2025-10-27	420.6300	422.3900	411.9200	421.0400	+0.588%	446,666	+23.622%
2025-10-24	426.4000	430.1600	418.2200	418.5800	-1.790%	394,974	+24.349%
2025-10-23	424.1600	426.6100	420.6900	426.2100	+1.084%	453,293	+22.123%
2025-10-22	422.5400	424.1150	419.4700	421.6400	-0.211%	463,682	+23.447%
2025-10-21	432.2000	432.2000	422.5100	422.5300	-2.348%	447,652	+23.187%
2025-10-20	434.2200	436.0000	419.5350	432.6900	-0.150%	645,022	+20.294%
2025-10-17	432.2300	435.3800	428.0400	433.3400	+0.150%	524,679	+20.114%
2025-10-16	430.1300	435.3550	427.8600	432.6900	+0.116%	496,058	+20.294%
2025-10-15	433.4200	441.7800	429.8400	432.1900	-0.327%	658,837	+20.433%
2025-10-14	437.5300	442.2300	430.7950	433.6100	-1.466%	665,453	+20.039%
2025-10-13	437.5300	443.1050	430.8853	440.0600	+0.014%	442,389	+18.279%
2025-10-10	445.6600	446.1600	439.1800	440.0000	-1.208%	690,855	+18.295%
2025-10-09	449.8300	452.7000	444.0500	445.3800	-0.791%	573,913	+16.866%
2025-10-08	456.5200	456.5200	444.0000	448.9300	-1.731%	540,941	+15.942%
2025-10-07	450.3100	459.4800	449.5100	456.8400	+0.785%	610,701	+13.935%
2025-10-06	445.2400	455.2600	445.2400	453.2800	+0.046%	692,585	+14.830%
2025-10-03	443.6300	455.1200	443.4400	453.0700	+2.172%	796,289	+14.883%
2025-10-02	433.2400	444.5650	432.5600	443.4400	+1.200%	969,713	+17.378%
2025-10-01	421.2600	439.5700	419.2100	438.1800	+4.525%	810,210	+18.787%
2025-09-30	422.9900	428.4150	417.0800	419.2100	-1.202%	1,140,255	+24.162%
2025-09-29	429.1800	431.7450	415.0000	424.3100	-1.930%	1,072,233	+22.670%
2025-09-26	426.8600	433.5700	422.9900	432.6600	+1.702%	724,618	+20.302%
2025-09-25	434.7200	437.6800	421.5000	425.4200	-3.038%	966,491	+22.350%
2025-09-24	428.7100	442.0100	425.6600	438.7500	+1.080%	1,017,599	+18.632%
2025-09-23	413.3400	438.2600	413.0200	434.0600	+4.661%	1,141,192	+19.914%
2025-09-22	419.4700	420.5800	412.9600	414.7300	-0.680%	696,007	+25.503%
2025-09-19	408.7500	419.2600	408.7500	417.5700	+1.879%	2,124,329	+24.650%
2025-09-18	403.6000	410.5300	402.5000	409.8700	+1.533%	851,313	+26.991%
2025-09-17	398.4100	405.4100	397.9700	403.6800	+1.435%	581,400	+28.939%
2025-09-16	403.0900	404.4200	397.0000	397.9700	-1.275%	485,489	+30.789%
2025-09-15	400.0800	403.8000	396.1200	403.1100	-0.472%	694,507	+29.121%
2025-09-12	401.4400	407.0550	399.7950	405.0200	+0.044%	626,423	+28.512%
2025-09-11	396.5000	405.4600	395.0000	404.8400	+2.103%	484,190	+28.569%
2025-09-10	404.9800	405.3400	396.2400	396.5000	-1.808%	650,182	+31.274%
2025-09-09	394.5900	404.0000	392.1700	403.8000	+2.326%	644,834	+28.900%
2025-09-08	398.9300	398.9300	388.7300	394.6200	-1.473%	1,021,046	+31.899%
2025-09-05	375.6100	401.6200	375.6100	400.5200	+5.270%	924,694	+29.956%
2025-09-04	395.6000	396.5400	375.8900	380.4700	-2.805%	1,401,568	+36.804%
2025-09-03	402.6100	410.0000	385.0100	391.4500	-3.300%	1,684,587	+32.967%
2025-09-02	419.6300	436.9500	402.2800	404.8100	+32.829%	3,142,325	+28.579%
2025-08-29	307.1600	307.9850	303.0850	304.7600	-0.807%	418,774	+70.790%
2025-08-28	305.5700	309.0000	302.1900	307.2400	+0.621%	749,916	+69.412%
2025-08-27	308.0200	312.4400	305.0300	305.3450	-1.253%	583,475	+70.463%
2025-08-26	306.7600	309.3400	304.4750	309.2200	+1.257%	1,305,685	+68.327%
2025-08-25	310.7200	312.6451	304.8400	305.3800	-2.194%	659,907	+70.443%
2025-08-22	310.0000	315.7300	308.2600	312.2300	+0.505%	576,485	+66.704%
2025-08-21	303.5900	311.3700	303.5900	310.6600	+1.364%	546,939	+67.547%
2025-08-20	313.2200	314.9800	306.0100	306.4800	-2.152%	685,044	+69.832%
2025-08-19	314.1000	317.3100	311.3550	313.2200	-0.280%	595,028	+66.177%
2025-08-18	314.0300	316.2100	311.5500	314.1000	+0.310%	651,683	+65.712%
2025-08-15	312.1300	314.2400	310.6050	313.1300	+0.343%	703,795	+66.225%
2025-08-14	308.8300	312.4800	305.0000	312.0600	+0.756%	587,082	+66.795%
2025-08-13	302.9600	310.0700	301.3000	309.7200	+2.764%	579,516	+68.055%
2025-08-12	298.7600	302.6800	292.3400	301.3900	+0.320%	883,725	+72.700%
2025-08-11	301.9700	306.0000	300.2400	300.4300	-0.355%	629,902	+73.252%
2025-08-08	297.3800	305.3600	297.3800	301.5000	+0.695%	579,853	+72.637%
2025-08-07	302.2200	304.7723	296.5700	299.4200	-0.989%	572,336	+73.836%
2025-08-06	301.8500	307.0649	299.4450	302.4100	-0.787%	540,914	+72.117%
2025-08-05	292.0200	307.4900	291.2200	304.8100	+4.155%	1,142,287	+70.762%
2025-08-04	291.8500	294.3400	287.6450	292.6500	-0.554%	909,397	+77.858%
2025-08-01	284.6500	296.6000	283.0100	294.2800	+7.128%	2,428,913	+76.872%
2025-07-31	283.2500	284.0000	272.1200	274.7000	-2.571%	641,009	+89.479%
2025-07-30	285.5900	300.4900	280.3450	281.9500	-5.246%	1,020,971	+84.607%
2025-07-29	299.1900	302.1400	296.8450	297.5600	-0.195%	527,067	+74.923%
2025-07-28	304.7500	306.2356	297.3000	298.1400	-2.089%	497,311	+74.582%
2025-07-25	306.8000	307.2700	302.1101	304.5000	-0.623%	310,921	+70.936%
2025-07-24	305.8700	307.7050	302.6500	306.4100	+0.262%	403,415	+69.870%
2025-07-23	300.6900	306.9200	299.0152	305.6100	+2.592%	431,097	+70.315%
2025-07-22	293.9900	298.9100	293.9900	297.8900	+1.627%	372,403	+74.729%
2025-07-21	292.0100	296.5600	291.4725	293.1200	+0.380%	279,831	+77.572%
2025-07-18	298.3050	299.1550	290.8000	292.0100	-1.789%	322,675	+78.247%
2025-07-17	296.8000	302.5200	293.6600	297.3300	-0.278%	459,519	+75.058%
2025-07-16	295.2500	299.8300	295.0100	298.1600	+1.678%	324,809	+74.571%
2025-07-15	297.7000	300.3700	291.7199	293.2400	-1.492%	303,178	+77.500%
2025-07-14	294.2100	298.4700	294.2100	297.6800	+0.731%	313,927	+74.852%
2025-07-11	298.1900	298.9600	295.3300	295.5200	-1.546%	300,699	+76.130%
2025-07-10	300.0000	301.7500	295.5273	300.1600	-0.133%	498,725	+73.408%
2025-07-09	296.8000	300.9100	295.3000	300.5600	+2.085%	416,382	+73.177%
2025-07-08	290.5300	298.4600	290.5300	294.4200	+1.388%	449,944	+76.788%
2025-07-07	294.3000	294.3000	286.6750	290.3900	-1.392%	649,762	+79.242%
2025-07-03	295.6600	298.3000	291.1300	294.4900	-0.247%	284,212	+76.746%
2025-07-02	290.0800	295.9800	290.0800	295.2200	+1.482%	401,881	+76.309%
2025-07-01	287.1500	295.1832	286.5700	290.9100	+1.239%	377,231	+78.921%
2025-06-30	285.7500	290.0000	284.3900	287.3500	+1.083%	397,146	+81.138%
2025-06-27	284.0900	287.7300	282.4200	284.2700	+0.063%	462,927	+83.101%
2025-06-26	288.2000	288.9900	283.5200	284.0900	-0.657%	364,684	+83.217%
2025-06-25	290.6800	290.6800	284.9135	285.9700	-1.369%	310,233	+82.012%
2025-06-24	286.1100	291.1500	282.0001	289.9400	+1.240%	371,887	+79.520%
2025-06-23	289.9500	293.4400	282.6200	286.3900	-1.500%	811,959	+81.745%
2025-06-20	292.0300	293.7700	285.8000	290.7500	-0.333%	1,455,443	+79.020%
2025-06-18	287.9800	292.7375	282.8900	291.7200	+1.687%	641,303	+78.425%
2025-06-17	287.2100	290.5600	284.6100	286.8800	-0.582%	563,665	+81.435%
2025-06-16	284.1700	290.4800	281.9654	288.5600	+1.839%	843,540	+80.378%
2025-06-13	283.5500	287.1200	282.0000	283.3500	-0.975%	564,437	+83.695%
2025-06-12	277.1600	287.0800	275.5000	286.1400	+3.498%	1,060,235	+81.904%
2025-06-11	282.0100	288.5600	274.0100	276.4700	-1.738%	1,450,348	+88.266%
2025-06-10	289.0000	292.7000	274.0100	281.3600	-14.324%	2,801,321	+84.994%
2025-06-09	325.3700	329.8450	323.5250	328.4000	+0.792%	541,269	+58.496%
2025-06-06	322.9900	326.2950	322.6000	325.8200	+1.911%	317,047	+59.751%
2025-06-05	324.1000	325.2700	318.1300	319.7100	-1.315%	416,702	+62.804%
2025-06-04	325.0000	335.0000	323.9000	323.9700	-0.071%	390,841	+60.663%
2025-06-03	325.0500	326.3288	319.0000	324.2000	-0.393%	441,672	+60.549%
2025-06-02	317.9300	327.0000	315.5600	325.4800	+2.079%	580,995	+59.918%
2025-05-30	320.1800	320.4750	314.2700	318.8500	-0.474%	886,338	+63.243%
2025-05-29	315.7700	320.9100	311.6150	320.3700	+1.499%	481,516	+62.468%
2025-05-28	316.9200	319.1000	315.0000	315.6400	+0.254%	425,125	+64.903%
2025-05-27	309.3400	315.8700	307.7600	314.8400	+2.337%	494,141	+65.322%
2025-05-23	305.7600	310.1600	302.7850	307.6500	-0.347%	269,594	+69.186%
2025-05-22	308.2500	310.7399	306.1600	308.7200	-0.310%	326,014	+68.599%
2025-05-21	306.9100	310.9700	305.4400	309.6800	+0.036%	321,100	+68.077%
2025-05-20	305.8700	311.9900	304.2400	309.5700	+1.395%	372,807	+68.136%
2025-05-19	304.6800	306.1300	300.5100	305.3100	-0.013%	640,286	+70.482%
2025-05-16	303.0300	305.7400	300.4600	305.3500	+0.471%	518,041	+70.460%
2025-05-15	301.2600	303.9400	292.6100	303.9200	+1.415%	486,927	+71.262%
2025-05-14	307.1000	307.6200	298.6900	299.6800	-2.723%	546,706	+73.685%
2025-05-13	308.3700	310.0899	301.9700	308.0700	-0.878%	757,291	+68.955%
2025-05-12	304.2500	312.4900	303.9470	310.8000	+3.112%	367,292	+67.471%
2025-05-09	308.2600	313.3500	301.2300	301.4200	-2.136%	335,344	+72.683%
2025-05-08	304.0000	311.2200	299.3700	308.0000	+0.352%	530,734	+68.994%
2025-05-07	299.4600	309.2450	295.3000	306.9200	+4.034%	525,606	+69.588%
2025-05-06	295.7100	298.4800	290.0200	295.0200	-1.232%	386,583	+76.429%
2025-05-05	294.5200	299.4500	292.0150	298.7000	+1.392%	295,749	+74.255%
2025-05-02	298.3900	300.4500	291.2200	294.6000	+0.255%	583,692	+76.680%
2025-05-01	304.7900	304.7900	292.5200	293.8500	-3.049%	427,109	+77.131%
2025-04-30	317.1000	319.4000	293.0300	303.0900	+0.775%	784,903	+71.731%
2025-04-29	294.5900	301.5200	291.4100	300.7600	+1.252%	574,881	+73.062%
2025-04-28	294.5500	298.6799	293.7050	297.0400	+1.942%	410,282	+75.229%
2025-04-25	290.3100	293.7350	286.9324	291.3800	-1.700%	311,498	+78.633%
2025-04-24	294.7100	297.8600	292.3450	296.4200	+1.009%	201,784	+75.595%
2025-04-23	295.6200	298.2950	291.6800	293.4600	+0.219%	225,287	+77.367%
2025-04-22	288.6400	293.5500	286.3438	292.8200	+3.015%	365,995	+77.754%
2025-04-21	285.5700	291.1100	281.4100	284.2500	-0.169%	338,626	+83.113%
2025-04-17	284.6700	287.4500	279.9500	284.7300	-0.161%	302,945	+82.805%
2025-04-16	285.9800	288.5400	281.5111	285.1900	+0.130%	332,772	+82.510%
2025-04-15	284.1200	287.7450	278.8900	284.8200	+0.179%	489,400	+82.747%
2025-04-14	285.1600	286.9750	278.4000	284.3100	+1.120%	444,508	+83.075%
2025-04-11	283.2900	285.0900	276.3900	281.1600	+0.814%	670,796	+85.126%
2025-04-10	285.8800	287.4400	269.9250	278.8900	-4.744%	595,821	+86.633%
2025-04-09	275.5500	294.6250	266.9800	292.7800	+4.680%	584,405	+77.779%
2025-04-08	299.0800	304.8110	275.9401	279.6900	-4.124%	551,687	+86.099%
2025-04-07	284.5500	299.0700	273.1179	291.7200	-0.253%	626,195	+78.425%
2025-04-04	302.8300	308.1000	290.3300	292.4600	-4.848%	579,504	+77.973%
2025-04-03	300.0000	312.1350	298.0000	307.3600	-1.569%	431,930	+69.345%
2025-04-02	303.7800	313.4114	303.1550	312.2600	+1.753%	461,017	+66.688%
2025-04-01	308.1700	311.5500	303.3300	306.8800	-0.451%	576,678	+69.610%
2025-03-31	303.7700	309.6400	298.6000	308.2700	+0.423%	611,810	+68.845%
2025-03-28	309.5800	309.5800	304.0296	306.9700	-0.341%	223,177	+69.561%
2025-03-27	311.8700	318.4000	307.5700	308.0200	-0.901%	302,825	+68.983%
2025-03-26	313.7200	315.4200	309.9900	310.8200	-1.866%	321,105	+67.460%
2025-03-25	322.3200	322.3200	312.3800	316.7300	-0.979%	308,566	+64.336%
2025-03-24	313.1800	320.6650	313.1800	319.8600	+2.195%	368,145	+62.727%
2025-03-21	311.1800	315.6900	308.4300	312.9900	-0.195%	1,131,427	+66.299%
2025-03-20	315.5200	319.4800	312.6100	313.6000	-1.647%	269,654	+65.976%
2025-03-19	315.1700	319.0700	307.6400	318.8500	+1.506%	518,435	+63.243%
2025-03-18	322.3200	324.5740	313.9750	314.1200	-2.731%	410,170	+65.701%
2025-03-17	307.8600	324.2200	304.5500	322.9400	+5.110%	397,704	+61.175%
2025-03-14	305.0600	310.1700	305.0600	307.2400	+0.606%	374,976	+69.412%
2025-03-13	306.8800	307.9800	299.4700	305.3900	-0.554%	424,159	+70.438%
2025-03-12	304.2200	307.7300	301.2500	307.0900	+0.877%	703,353	+69.494%
2025-03-11	314.7400	318.0630	303.6200	304.4200	-4.231%	547,856	+70.981%
2025-03-10	313.9300	323.9900	313.9300	317.8700	+0.620%	421,796	+63.746%
2025-03-07	307.1500	320.8100	306.1100	315.9100	+2.675%	643,009	+64.762%
2025-03-06	309.0600	311.8700	305.0000	307.6800	-1.061%	402,980	+69.169%
2025-03-05	307.4000	312.8600	306.4900	310.9800	+0.774%	419,273	+67.374%
2025-03-04	308.0900	315.5300	305.3300	308.5900	-0.464%	645,016	+68.670%
2025-03-03	316.4600	320.7600	307.9150	310.0300	-3.131%	628,275	+67.887%