Dark

VRTX
Vertex Pharmaceuticals Inc
stock NASDAQ

At Close

May 8, 2025 3:59:59 PM EDT

429.67USD-1.184%(-5.15)2,940,973

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 8:57:30 AM EDT

431.00USD-0.879%(-3.82)1,342

After-hours

May 8, 2025 4:00:30 PM EDT

429.60USD+0.012%(+0.05)22,636

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	430.165	432.1350	423.4000	429.60	-1.200%	2,940,973	0.000%
2025-05-07	447.520	449.0000	432.2900	434.82	-3.380%	3,997,462	-1.200%
2025-05-06	465.555	467.8500	428.5450	450.03	-10.028%	8,000,682	-4.540%
2025-05-05	501.450	505.6100	498.0200	500.19	-0.192%	1,669,638	-14.113%
2025-05-02	505.860	509.0000	498.0300	501.15	+0.459%	1,653,616	-14.277%
2025-05-01	507.000	507.7500	498.2050	498.86	-2.088%	1,452,279	-13.884%
2025-04-30	500.790	510.7700	497.3400	509.50	+1.192%	1,445,874	-15.682%
2025-04-29	494.260	506.9600	490.8500	503.50	+1.412%	1,254,969	-14.677%
2025-04-28	495.400	498.6500	490.3700	496.49	+0.537%	1,500,771	-13.473%
2025-04-25	492.540	494.9200	484.5000	493.84	+0.278%	1,561,559	-13.008%
2025-04-24	492.420	494.1000	486.6500	492.47	+0.010%	1,369,113	-12.766%
2025-04-23	488.270	498.4100	484.9650	492.42	+0.398%	1,247,306	-12.757%
2025-04-22	483.830	491.8000	480.5639	490.47	+2.712%	1,131,506	-12.411%
2025-04-21	488.000	490.8300	472.9000	477.52	-2.368%	1,176,467	-10.035%
2025-04-17	492.230	492.2300	485.0800	489.10	+0.661%	1,205,470	-12.165%
2025-04-16	500.970	502.2200	483.4300	485.89	-2.917%	1,391,451	-11.585%
2025-04-15	499.000	501.9100	493.1200	500.49	+0.940%	1,031,054	-14.164%
2025-04-14	487.010	498.6399	484.2000	495.83	+2.398%	1,362,389	-13.357%
2025-04-11	477.110	486.9700	468.3000	484.22	+1.836%	1,574,307	-11.280%
2025-04-10	478.990	480.0000	455.6850	475.49	-1.412%	2,252,515	-9.651%
2025-04-09	460.020	487.1500	452.0000	482.30	+2.102%	3,171,701	-10.927%
2025-04-08	477.200	483.9400	466.9800	472.37	-0.461%	2,391,649	-9.054%
2025-04-07	465.930	481.7400	448.1400	474.56	-0.013%	2,712,648	-9.474%
2025-04-04	484.350	499.0700	473.6400	474.62	-1.940%	2,884,452	-9.485%
2025-04-03	480.010	494.4850	480.0100	484.01	+0.108%	2,064,214	-11.242%
2025-04-02	481.640	487.9250	480.4150	483.49	-0.258%	988,397	-11.146%
2025-04-01	486.270	491.9300	480.9500	484.74	-0.017%	1,249,536	-11.375%
2025-03-31	487.125	487.1250	471.5000	484.82	-1.597%	2,231,875	-11.390%
2025-03-28	504.790	504.7900	491.3700	492.69	-1.962%	1,281,012	-12.805%
2025-03-27	498.590	506.5400	498.5900	502.55	+0.454%	1,233,885	-14.516%
2025-03-26	504.870	508.6400	497.7800	500.28	-1.721%	1,141,442	-14.128%
2025-03-25	511.780	512.7100	503.9850	509.04	-0.528%	862,519	-15.606%
2025-03-24	505.000	513.9750	501.0000	511.74	+1.697%	1,163,215	-16.051%
2025-03-21	505.420	510.0800	501.0700	503.20	-1.368%	2,126,733	-14.626%
2025-03-20	509.990	515.6700	505.4900	510.18	-0.457%	1,015,961	-15.794%
2025-03-19	512.010	514.8200	505.0000	512.52	+0.057%	1,104,379	-16.179%
2025-03-18	513.075	516.5000	508.5200	512.23	-0.298%	1,289,390	-16.131%
2025-03-17	505.200	517.2000	504.0000	513.76	+1.781%	1,028,166	-16.381%
2025-03-14	507.000	519.6800	502.2600	504.77	+0.368%	1,357,592	-14.892%
2025-03-13	493.790	512.7500	488.0000	502.92	+1.514%	1,668,672	-14.579%
2025-03-12	484.620	496.6400	483.0900	495.42	+1.450%	1,316,891	-13.286%
2025-03-11	496.860	497.4964	480.2800	488.34	-2.334%	1,207,304	-12.029%
2025-03-10	483.390	503.8900	480.3800	500.01	+2.400%	1,603,447	-14.082%
2025-03-07	485.710	492.3400	482.8200	488.29	+0.529%	1,133,279	-12.019%
2025-03-06	490.150	491.6200	479.7800	485.72	-1.204%	1,308,873	-11.554%
2025-03-05	485.250	495.5400	483.5400	491.64	+1.115%	1,010,217	-12.619%
2025-03-04	485.490	490.7000	480.1100	486.22	+0.602%	1,168,544	-11.645%
2025-03-03	477.820	490.6500	477.7300	483.31	+0.734%	1,255,159	-11.113%
2025-02-28	479.900	484.9800	474.0100	479.79	+1.115%	2,365,360	-10.461%
2025-02-27	475.340	486.0700	473.5100	474.50	-0.960%	951,863	-9.463%
2025-02-26	479.930	484.9800	474.2400	479.10	-0.260%	796,984	-10.332%
2025-02-25	480.950	486.1400	476.2600	480.35	-0.270%	1,139,441	-10.565%
2025-02-24	482.840	487.5000	479.0500	481.65	-0.535%	1,154,663	-10.807%
2025-02-21	481.360	487.3800	479.6900	484.24	+0.814%	1,349,494	-11.284%
2025-02-20	474.010	481.1800	472.8000	480.33	+1.817%	1,529,604	-10.561%
2025-02-19	463.120	472.1200	461.9100	471.76	+2.088%	1,226,106	-8.937%
2025-02-18	455.060	467.8599	451.9900	462.11	+0.678%	1,385,405	-7.035%
2025-02-14	462.500	469.5500	457.3600	459.00	-0.774%	979,943	-6.405%
2025-02-13	454.450	465.6800	450.6000	462.58	+2.070%	1,312,300	-7.130%
2025-02-12	451.830	455.6648	446.0000	453.20	-0.444%	1,090,624	-5.207%
2025-02-11	459.830	468.1900	452.4900	455.22	-3.138%	1,554,872	-5.628%
2025-02-10	470.580	471.9400	464.0100	469.97	+0.138%	1,549,164	-8.590%
2025-02-07	478.980	480.4700	468.7000	469.32	-2.461%	1,178,516	-8.463%
2025-02-06	487.790	488.4300	478.8101	481.16	-1.490%	999,406	-10.716%
2025-02-05	484.500	491.8050	481.6950	488.44	+1.277%	1,529,698	-12.047%
2025-02-04	468.040	482.7400	467.3000	482.28	+2.532%	1,924,037	-10.923%
2025-02-03	463.360	473.0700	458.7350	470.37	+1.882%	2,102,209	-8.668%
2025-01-31	454.170	472.0400	447.2000	461.68	+5.310%	3,628,783	-6.949%
2025-01-30	443.560	444.2750	435.0000	438.40	-0.707%	1,151,256	-2.007%
2025-01-29	437.740	442.9150	430.8100	441.52	+0.191%	1,009,762	-2.700%
2025-01-28	443.880	446.9800	438.0100	440.68	-0.721%	1,136,880	-2.514%
2025-01-27	436.720	447.7200	435.3301	443.88	+0.969%	1,522,570	-3.217%
2025-01-24	438.730	442.6600	436.6050	439.62	-0.025%	1,563,956	-2.279%
2025-01-23	429.250	442.8900	424.5400	439.73	+2.741%	1,490,424	-2.304%
2025-01-22	427.890	432.6000	424.6500	428.00	+0.026%	1,120,725	+0.374%
2025-01-21	427.940	430.5300	423.4900	427.89	+1.396%	1,528,722	+0.400%
2025-01-17	422.730	428.2500	419.2700	422.00	+1.209%	1,627,969	+1.801%
2025-01-16	423.410	424.5826	415.1500	416.96	-1.721%	1,198,841	+3.031%
2025-01-15	415.130	425.4900	415.1300	424.26	+3.061%	1,614,703	+1.259%
2025-01-14	411.940	414.5000	408.0200	411.66	-0.414%	1,362,493	+4.358%
2025-01-13	408.000	416.5500	397.2450	413.37	+0.930%	1,802,249	+3.926%
2025-01-10	406.170	413.5200	405.1700	409.56	-0.619%	1,636,477	+4.893%
2025-01-08	410.710	412.3600	407.2400	412.11	+0.928%	1,152,417	+4.244%
2025-01-07	402.995	410.8100	401.5400	408.32	+1.448%	1,645,892	+5.212%
2025-01-06	401.310	404.7400	399.0000	402.49	-1.135%	1,898,594	+6.736%
2025-01-03	407.570	411.6500	406.4000	407.11	+0.333%	1,040,534	+5.524%
2025-01-02	403.140	409.5975	402.7200	405.76	+0.760%	1,255,328	+5.875%
2024-12-31	399.630	404.9900	399.6300	402.70	+0.839%	1,020,305	+6.680%
2024-12-30	404.540	407.3500	399.0600	399.35	-2.302%	1,444,433	+7.575%
2024-12-27	405.260	410.9800	404.4900	408.76	-0.460%	1,346,104	+5.098%
2024-12-26	407.200	411.2900	406.0200	410.65	+0.605%	1,114,593	+4.615%
2024-12-24	401.530	410.6800	401.2700	408.18	+0.718%	1,466,989	+5.248%
2024-12-23	391.870	405.9300	390.9150	405.27	+2.014%	2,166,474	+6.003%
2024-12-20	395.720	401.3100	386.4900	397.27	+0.159%	5,926,422	+8.138%
2024-12-19	391.000	404.0400	377.8500	396.64	-11.365%	8,192,954	+8.310%
2024-12-18	467.060	471.0500	445.8700	447.50	-4.633%	1,708,112	-4.000%
2024-12-17	468.070	474.1850	465.6200	469.24	+0.246%	1,104,018	-8.448%
2024-12-16	463.370	470.0800	462.1250	468.09	+0.940%	1,386,525	-8.223%
2024-12-13	462.330	466.7137	459.7900	463.73	-0.084%	1,061,939	-7.360%
2024-12-12	466.520	470.2500	460.0500	464.12	-0.890%	929,214	-7.438%
2024-12-11	472.310	472.3300	460.7385	468.29	-0.198%	962,197	-8.262%
2024-12-10	473.300	476.4580	465.1200	469.22	-1.004%	803,908	-8.444%
2024-12-09	467.330	476.0200	467.0000	473.98	+2.571%	1,195,334	-9.363%
2024-12-06	458.060	465.9050	456.8600	462.10	+0.474%	1,093,827	-7.033%
2024-12-05	461.350	467.0600	457.9600	459.92	-0.875%	1,147,682	-6.592%
2024-12-04	454.720	464.8700	450.0000	463.98	+1.534%	1,184,779	-7.410%
2024-12-03	462.860	468.5100	455.0100	456.97	-1.881%	1,136,103	-5.989%
2024-12-02	467.480	468.1900	463.0500	465.73	-0.513%	817,773	-7.758%
2024-11-29	463.600	470.9299	462.3300	468.13	+0.768%	717,723	-8.231%
2024-11-27	464.810	470.4245	462.0100	464.56	-0.537%	920,947	-7.525%
2024-11-26	464.000	467.9600	459.0700	467.07	+1.161%	1,311,391	-8.022%
2024-11-25	456.580	462.9500	455.8250	461.71	+2.382%	1,932,402	-6.955%
2024-11-22	454.300	457.5400	449.0401	450.97	+0.133%	1,228,349	-4.739%
2024-11-21	454.240	455.4300	445.0000	450.37	-0.191%	1,379,278	-4.612%
2024-11-20	448.460	451.7625	445.3839	451.23	+0.719%	1,570,188	-4.794%
2024-11-19	462.800	463.9000	447.1400	448.01	-4.068%	2,171,886	-4.109%
2024-11-18	465.190	468.8750	458.0500	467.01	+0.281%	1,067,999	-8.011%
2024-11-15	478.560	479.9350	458.1000	465.70	-3.773%	2,512,229	-7.752%
2024-11-14	495.620	496.3300	483.5500	483.96	-2.153%	1,165,709	-11.232%
2024-11-13	491.340	498.2500	491.0300	494.61	+0.941%	1,039,726	-13.144%
2024-11-12	503.000	508.0350	489.0200	490.00	-2.336%	1,330,393	-12.327%
2024-11-11	518.270	518.3500	500.1300	501.72	-2.907%	1,269,129	-14.375%
2024-11-08	507.170	519.8800	504.9400	516.74	+2.844%	1,216,281	-16.863%
2024-11-07	493.700	504.3100	486.6400	502.45	+1.785%	951,676	-14.499%
2024-11-06	505.350	506.6500	485.2900	493.64	-1.248%	1,558,912	-12.973%
2024-11-05	483.000	503.2050	474.0001	499.88	+5.728%	1,673,953	-14.059%
2024-11-04	473.910	475.4800	468.7700	472.80	+0.357%	1,212,987	-9.137%
2024-11-01	471.060	475.7300	463.1446	471.12	-1.021%	1,283,091	-8.813%
2024-10-31	471.580	477.6950	468.9800	475.98	+0.189%	1,324,835	-9.744%
2024-10-30	470.440	475.4600	468.4700	475.08	+1.003%	684,730	-9.573%
2024-10-29	476.330	478.0600	469.6200	470.36	-1.262%	806,930	-8.666%
2024-10-28	477.950	478.3150	474.6850	476.37	-0.278%	470,965	-9.818%
2024-10-25	477.200	480.4100	475.0458	477.70	+1.227%	808,774	-10.069%
2024-10-24	473.350	477.8399	471.8700	471.91	+0.396%	642,827	-8.966%
2024-10-23	474.470	477.4700	464.7800	470.05	-1.023%	970,346	-8.605%
2024-10-22	479.430	482.8700	473.5800	474.91	-0.665%	1,085,703	-9.541%
2024-10-21	480.170	487.8800	477.6600	478.09	-1.017%	677,898	-10.142%
2024-10-18	498.300	498.6300	480.7900	483.00	-3.154%	2,180,169	-11.056%
2024-10-17	490.000	499.0900	487.9614	498.73	+2.356%	1,010,872	-13.861%
2024-10-16	480.820	488.4800	480.7000	487.25	+0.609%	718,852	-11.832%
2024-10-15	487.010	488.0000	480.7900	484.30	-0.107%	1,228,728	-11.295%
2024-10-14	481.640	487.0900	478.9000	484.82	+0.646%	730,306	-11.390%
2024-10-11	478.530	482.8900	475.8700	481.71	+1.168%	909,747	-10.818%
2024-10-10	467.490	477.0000	464.8455	476.15	+1.748%	1,061,865	-9.776%
2024-10-09	460.000	468.1600	456.1600	467.97	+1.968%	910,756	-8.199%
2024-10-08	452.030	459.8700	451.1091	458.94	+2.305%	1,201,529	-6.393%
2024-10-07	454.170	454.3600	447.7000	448.60	-1.474%	856,175	-4.235%
2024-10-04	454.980	458.1400	452.6200	455.31	+0.388%	768,378	-5.647%
2024-10-03	460.000	462.1300	452.2600	453.55	-1.859%	972,802	-5.281%
2024-10-02	462.600	468.0700	460.5500	462.14	-1.622%	882,828	-7.041%
2024-10-01	472.000	472.3100	461.3600	469.76	+1.006%	1,012,760	-8.549%
2024-09-30	463.160	467.5700	461.4101	465.08	+0.475%	780,896	-7.629%
2024-09-27	466.010	467.5655	461.4900	462.88	-0.058%	680,109	-7.190%
2024-09-26	462.080	465.3200	458.1000	463.15	+0.301%	924,839	-7.244%
2024-09-25	463.090	464.8800	458.5350	461.76	-0.266%	761,431	-6.965%
2024-09-24	459.590	466.0850	456.0700	462.99	+0.650%	1,363,398	-7.212%
2024-09-23	464.920	465.7500	458.5500	460.00	-1.058%	930,263	-6.609%
2024-09-20	474.360	474.9299	463.8100	464.92	-2.716%	2,057,315	-7.597%
2024-09-19	477.700	483.9750	476.2678	477.90	+0.789%	909,493	-10.107%
2024-09-18	483.780	483.7800	473.7500	474.16	-1.475%	858,403	-9.398%
2024-09-17	486.420	487.2301	477.1700	481.26	-1.669%	1,227,638	-10.734%
2024-09-16	490.000	490.1500	483.9500	489.43	+0.836%	604,010	-12.224%
2024-09-13	480.000	486.0600	478.7500	485.37	+1.404%	642,802	-11.490%
2024-09-12	474.740	479.5100	468.4600	478.65	+0.824%	727,815	-10.248%
2024-09-11	469.070	476.1100	460.6900	474.74	+0.841%	904,287	-9.508%
2024-09-10	471.530	473.1050	466.0300	470.78	-0.070%	704,767	-8.747%
2024-09-09	472.230	473.6800	468.9650	471.11	+0.665%	728,383	-8.811%
2024-09-06	467.920	471.8900	463.0400	468.00	-0.122%	1,055,995	-8.205%
2024-09-05	477.730	477.7300	463.4100	468.57	-2.090%	812,182	-8.317%
2024-09-04	476.820	480.1400	472.8300	478.57	+0.603%	847,911	-10.233%
2024-09-03	492.650	493.0000	474.5800	475.70	-4.071%	1,771,945	-9.691%
2024-08-30	495.670	500.2500	492.2900	495.89	+0.515%	1,760,943	-13.368%
2024-08-29	491.190	497.5000	487.9300	493.35	+0.739%	690,117	-12.922%
2024-08-28	481.890	493.9400	480.0450	489.73	+1.963%	803,176	-12.278%
2024-08-27	482.760	483.4500	476.3800	480.30	-0.485%	908,584	-10.556%
2024-08-26	481.980	485.0000	481.4600	482.64	+0.291%	868,753	-10.990%
2024-08-23	482.390	486.7700	481.1900	481.24	+0.281%	911,788	-10.731%
2024-08-22	486.470	488.4400	479.7100	479.89	-1.280%	977,956	-10.479%
2024-08-21	489.270	491.8797	485.9700	486.11	-0.259%	790,334	-11.625%
2024-08-20	488.720	491.1239	483.5300	487.37	-0.139%	900,073	-11.853%
2024-08-19	477.010	488.3900	476.0000	488.05	+2.237%	879,854	-11.976%
2024-08-16	474.030	477.6700	469.9100	477.37	+1.138%	1,035,278	-10.007%
2024-08-15	471.440	475.2900	468.6598	472.00	+0.119%	1,296,148	-8.983%
2024-08-14	464.550	471.9600	463.5100	471.44	+0.823%	1,055,115	-8.875%
2024-08-13	463.490	469.2700	458.0400	467.59	+0.663%	1,083,689	-8.125%
2024-08-12	466.960	467.5500	462.2800	464.51	-0.841%	802,900	-7.515%
2024-08-09	465.050	469.4300	462.1300	468.45	+0.534%	750,889	-8.293%
2024-08-08	466.290	472.6600	463.8200	465.96	+0.015%	1,517,517	-7.803%
2024-08-07	476.750	477.9000	465.4500	465.89	-1.771%	1,584,677	-7.789%
2024-08-06	474.010	481.7000	472.8000	474.29	-0.549%	1,600,331	-9.423%
2024-08-05	469.560	483.8100	463.3800	476.91	-3.549%	2,219,464	-9.920%
2024-08-02	491.500	508.6500	491.0000	494.46	-2.238%	1,500,789	-13.117%
2024-08-01	495.850	510.6350	495.8500	505.78	+2.029%	1,838,440	-15.062%
2024-07-31	507.040	507.8000	495.2900	495.72	-1.369%	1,296,393	-13.338%
2024-07-30	499.700	506.1499	498.6000	502.60	+0.893%	1,003,627	-14.524%
2024-07-29	495.120	501.5700	493.8500	498.15	+0.584%	609,734	-13.761%
2024-07-26	493.140	502.9700	492.1650	495.26	+0.609%	741,032	-13.258%
2024-07-25	494.000	503.9900	490.7000	492.26	+0.297%	967,656	-12.729%
2024-07-24	488.460	491.9900	486.2500	490.80	+0.098%	945,344	-12.469%
2024-07-23	494.690	495.3500	487.9800	490.32	-1.127%	802,393	-12.384%
2024-07-22	497.000	498.7700	491.5200	495.91	+0.883%	943,002	-13.371%
2024-07-19	490.730	495.7900	489.0700	491.57	+0.707%	1,643,685	-12.607%
2024-07-18	488.370	493.2800	486.2000	488.12	-0.051%	1,455,798	-11.989%
2024-07-17	489.950	493.4900	478.7800	488.37	-0.125%	1,680,715	-12.034%
2024-07-16	493.250	496.9300	488.0912	488.98	-0.381%	787,644	-12.144%
2024-07-15	488.445	494.3900	485.8600	490.85	+0.432%	817,010	-12.478%
2024-07-12	496.060	496.7100	488.4450	488.74	-0.689%	810,072	-12.101%
2024-07-11	491.330	495.2300	489.0100	492.13	+0.104%	874,967	-12.706%
2024-07-10	487.340	491.7600	485.7700	491.62	+1.158%	835,789	-12.615%
2024-07-09	485.000	487.9500	480.4700	485.99	+0.851%	735,430	-11.603%
2024-07-08	473.000	483.0000	471.8200	481.89	+1.542%	715,325	-10.851%
2024-07-05	472.140	476.5700	471.7600	474.57	+0.912%	826,334	-9.476%
2024-07-03	477.520	477.5200	466.0100	470.28	-0.739%	697,350	-8.650%
2024-07-02	469.760	477.9300	467.4100	473.78	+0.537%	806,026	-9.325%
2024-07-01	467.940	478.9600	467.8550	471.25	+0.540%	895,059	-8.838%
2024-06-28	473.210	477.3100	467.6700	468.72	-0.802%	3,163,189	-8.346%
2024-06-27	476.770	477.8400	472.1100	472.51	-0.314%	924,755	-9.081%
2024-06-26	471.720	481.1400	469.9450	474.00	+0.038%	1,135,617	-9.367%
2024-06-25	478.300	483.9222	471.3101	473.82	-0.238%	1,161,120	-9.333%
2024-06-24	472.720	477.5550	468.1200	474.95	+1.331%	1,165,624	-9.548%
2024-06-21	464.390	472.5600	464.3900	468.71	-0.566%	2,615,761	-8.344%
2024-06-20	466.180	473.2800	463.2300	471.38	+0.877%	1,382,003	-8.863%
2024-06-18	473.400	476.3700	466.5100	467.28	-1.353%	1,184,912	-8.064%
2024-06-17	479.130	479.1500	473.1100	473.69	-1.464%	1,108,306	-9.308%
2024-06-14	477.730	483.5300	477.7300	480.73	+0.355%	626,618	-10.636%
2024-06-13	473.500	481.3500	472.6100	479.03	+0.681%	790,185	-10.319%
2024-06-12	478.000	481.7100	473.5050	475.79	-1.192%	1,213,146	-9.708%
2024-06-11	481.820	483.2300	478.3800	481.53	-0.362%	867,833	-10.784%
2024-06-10	480.180	485.4000	478.5100	483.28	+0.050%	1,225,855	-11.107%
2024-06-07	484.450	486.4250	480.1022	483.04	-0.513%	923,484	-11.063%
2024-06-06	484.410	485.8500	479.0200	485.53	+0.515%	1,238,341	-11.519%
2024-06-05	475.260	484.4500	474.1600	483.04	+1.703%	1,185,684	-11.063%
2024-06-04	472.570	477.3100	467.3700	474.95	+1.015%	1,092,348	-9.548%
2024-06-03	455.000	471.3900	453.7300	470.18	+3.259%	1,927,360	-8.631%
2024-05-31	444.740	456.9100	443.4700	455.34	+2.774%	2,095,823	-5.653%
2024-05-30	439.110	443.2500	435.5700	443.05	+0.435%	909,202	-3.036%
2024-05-29	445.560	448.2100	440.5600	441.13	-1.287%	918,933	-2.614%
2024-05-28	454.790	454.7900	445.2200	446.88	-2.204%	1,348,056	-3.867%
2024-05-24	451.900	457.6600	449.4200	456.95	+1.364%	1,039,841	-5.985%
2024-05-23	449.580	453.7100	446.6700	450.80	+0.731%	1,502,186	-4.703%
2024-05-22	442.540	449.9100	441.4000	447.53	+1.251%	1,067,438	-4.006%
2024-05-21	446.000	446.3900	437.4601	442.00	-0.868%	1,089,546	-2.805%
2024-05-20	444.720	447.8500	442.9850	445.87	+0.148%	726,270	-3.649%
2024-05-17	442.000	446.1000	440.3450	445.21	+1.037%	1,376,772	-3.506%
2024-05-16	434.590	441.6600	432.2200	440.64	+0.720%	1,201,500	-2.505%
2024-05-15	430.930	439.2600	428.6200	437.49	+2.077%	1,044,175	-1.803%
2024-05-14	429.070	429.9300	422.4401	428.59	-0.312%	928,130	+0.236%
2024-05-13	425.990	430.5200	424.5600	429.93	+1.691%	929,834	-0.077%
2024-05-10	420.670	423.3200	417.5000	422.78	+0.905%	1,050,800	+1.613%
2024-05-09	419.000	421.1800	416.0300	418.99	+0.041%	670,447	+2.532%
2024-05-08	413.330	425.6500	412.1200	418.82	+2.091%	1,637,077	+2.574%
2024-05-07	406.420	415.6700	394.0323	410.24	+1.923%	1,590,255	+4.719%
2024-05-06	402.770	407.5899	401.0200	402.50	+0.354%	1,453,623	+6.733%
2024-05-03	401.500	405.6650	397.5900	401.08	+0.230%	1,054,278	+7.111%
2024-05-02	402.950	404.0700	398.4600	400.16	-0.492%	1,012,269	+7.357%
2024-05-01	392.810	406.9500	392.4700	402.14	+2.375%	1,241,352	+6.828%
2024-04-30	396.200	396.6900	391.7000	392.81	-0.856%	1,703,867	+9.366%
2024-04-29	397.480	399.3100	394.3500	396.20	-0.322%	583,773	+8.430%
2024-04-26	393.520	399.6800	393.4900	397.48	-0.055%	659,281	+8.081%
2024-04-25	402.440	403.8800	393.0000	397.70	-0.764%	777,183	+8.021%
2024-04-24	404.500	406.8250	399.2900	400.76	-1.025%	737,593	+7.196%
2024-04-23	404.000	406.8600	403.4700	404.91	+1.248%	1,030,162	+6.098%
2024-04-22	397.300	406.3400	396.0000	399.92	+1.430%	1,376,513	+7.421%
2024-04-19	394.720	396.9800	391.2500	394.28	+0.203%	1,285,897	+8.958%
2024-04-18	394.190	396.1400	391.0100	393.48	+0.097%	918,491	+9.180%
2024-04-17	394.940	398.1054	392.0325	393.10	-0.271%	858,754	+9.285%
2024-04-16	396.880	398.4900	392.8100	394.17	-0.803%	671,737	+8.989%
2024-04-15	400.000	402.4869	396.6900	397.36	+0.204%	1,342,058	+8.114%
2024-04-12	396.570	400.1400	393.7600	396.55	-0.919%	1,200,426	+8.334%
2024-04-11	404.300	404.6899	398.8500	400.23	+0.667%	1,060,331	+7.338%
2024-04-10	399.890	401.0000	394.8100	397.58	-1.706%	1,026,680	+8.054%
2024-04-09	406.000	406.4500	399.3000	404.48	+0.064%	727,107	+6.210%
2024-04-08	403.450	404.6000	399.0000	404.22	-0.602%	751,935	+6.279%
2024-04-05	404.290	409.9300	400.8300	406.67	+0.658%	695,728	+5.638%
2024-04-04	412.640	412.6400	403.1500	404.01	-1.174%	957,469	+6.334%
2024-04-03	409.450	414.9550	408.2461	408.81	-0.149%	728,985	+5.085%
2024-04-02	419.000	420.8700	406.7300	409.42	-2.630%	974,829	+4.929%
2024-04-01	420.430	421.4500	414.7400	420.48	+0.591%	767,752	+2.169%
2024-03-28	419.480	420.6700	415.0600	418.01	+0.165%	1,092,126	+2.773%
2024-03-27	420.300	420.4200	412.6500	417.32	-0.272%	905,446	+2.943%
2024-03-26	417.380	419.5500	414.8600	418.46	+0.584%	952,561	+2.662%
2024-03-25	415.660	418.2800	414.9698	416.03	+0.089%	732,827	+3.262%
2024-03-22	417.750	417.7500	412.1900	415.66	-0.012%	821,734	+3.354%
2024-03-21	415.610	419.2600	414.0000	415.71	+0.874%	895,298	+3.341%
2024-03-20	414.330	414.5100	409.0225	412.11	-0.744%	796,425	+4.244%
2024-03-19	412.510	415.7000	411.1000	415.20	+0.929%	859,933	+3.468%
2024-03-18	410.490	415.5000	409.2450	411.38	+0.905%	926,521	+4.429%
2024-03-15	410.100	411.6400	406.9700	407.69	-0.264%	1,905,702	+5.374%
2024-03-14	414.010	414.9800	407.0810	408.77	-1.072%	1,031,358	+5.096%
2024-03-13	414.460	415.9200	410.3900	413.20	+0.182%	764,712	+3.969%
2024-03-12	413.000	416.1100	409.0200	412.45	-0.487%	888,995	+4.158%
2024-03-11	414.000	416.7050	409.5200	414.47	+0.213%	1,263,470	+3.650%
2024-03-08	412.340	416.2500	410.9450	413.59	+0.743%	814,943	+3.871%
2024-03-07	415.145	418.3200	410.2300	410.54	-0.318%	923,326	+4.643%
2024-03-06	414.230	418.2200	410.4600	411.85	-0.864%	1,222,513	+4.310%
2024-03-05	424.870	425.4900	414.0401	415.44	-2.026%	1,124,070	+3.408%
2024-03-04	432.730	433.9900	422.1600	424.03	-2.017%	1,121,467	+1.314%
2024-03-01	423.200	433.6700	422.9500	432.76	+2.857%	1,102,273	-0.730%
2024-02-29	429.180	429.1800	420.2400	420.74	-1.459%	1,849,193	+2.106%
2024-02-28	429.600	433.4900	425.7100	426.97	-0.917%	786,555	+0.616%
2024-02-27	434.130	437.0000	430.5200	430.92	-0.591%	917,364	-0.306%
2024-02-26	425.700	434.2600	425.7000	433.48	+0.784%	787,961	-0.895%
2024-02-23	430.000	434.5000	429.0700	430.11	+0.780%	749,859	-0.119%
2024-02-22	419.850	429.8050	419.8500	426.78	+1.704%	1,091,862	+0.661%
2024-02-21	421.770	424.0000	414.8000	419.63	-0.240%	916,847	+2.376%
2024-02-20	420.790	425.0000	416.1600	420.64	-0.369%	1,056,496	+2.130%
2024-02-16	427.040	427.0400	420.9700	422.20	-0.959%	1,190,380	+1.753%
2024-02-15	419.160	427.4100	418.6100	426.29	+2.013%	1,473,968	+0.776%
2024-02-14	418.380	420.4500	414.2600	417.88	+0.442%	1,133,192	+2.805%
2024-02-13	417.360	419.4154	412.7700	416.04	-0.595%	1,163,878	+3.259%
2024-02-12	420.240	421.3000	415.2800	418.53	-1.036%	1,368,408	+2.645%
2024-02-09	425.960	425.9600	419.5100	422.91	-0.035%	1,169,486	+1.582%
2024-02-08	420.280	424.4761	417.1400	423.06	+0.950%	1,407,382	+1.546%
2024-02-07	416.740	426.7241	416.7400	419.08	+0.709%	1,989,886	+2.510%
2024-02-06	428.760	430.9900	410.8000	416.13	-2.975%	4,503,989	+3.237%
2024-02-05	424.990	430.9300	421.9000	428.89	+0.991%	1,920,031	+0.166%
2024-02-02	430.000	431.2900	424.3100	424.68	-2.118%	2,181,464	+1.159%
2024-02-01	434.000	435.9100	431.0000	433.87	+0.113%	1,484,716	-0.984%
2024-01-31	441.570	444.0700	430.1200	433.38	-2.847%	2,755,392	-0.872%
2024-01-30	430.000	448.4000	429.6889	446.08	+2.354%	3,330,077	-3.694%
2024-01-29	431.330	436.1100	429.3500	435.82	+1.313%	1,004,169	-1.427%
2024-01-26	431.030	432.1900	428.1400	430.17	+0.049%	944,511	-0.133%
2024-01-25	428.060	431.3500	427.0600	429.96	+0.561%	1,230,712	-0.084%
2024-01-24	436.930	437.3856	424.3400	427.56	-2.761%	1,670,882	+0.477%
2024-01-23	440.010	441.5700	436.3100	439.70	-0.093%	779,886	-2.297%
2024-01-22	437.640	443.8200	437.6400	440.11	+1.170%	1,411,437	-2.388%
2024-01-19	433.520	435.1900	429.6800	435.02	+0.471%	2,586,616	-1.246%
2024-01-18	431.590	434.8800	425.4100	432.98	-0.180%	1,339,239	-0.781%
2024-01-17	437.500	439.7700	432.1800	433.76	-0.853%	1,407,725	-0.959%
2024-01-16	431.780	438.0300	430.4600	437.49	+0.944%	1,787,149	-1.803%
2024-01-12	432.490	434.8500	431.1413	433.40	+0.772%	1,183,709	-0.877%
2024-01-11	422.720	431.1013	422.5800	430.08	+1.491%	1,593,086	-0.112%
2024-01-10	419.890	424.5500	418.5271	423.76	+0.653%	1,192,515	+1.378%
2024-01-09	418.690	422.0000	415.6350	421.01	+0.451%	1,106,248	+2.040%
2024-01-08	416.070	419.2800	412.8500	419.12	+0.629%	1,142,395	+2.500%
2024-01-05	415.010	418.5200	414.4150	416.50	+0.084%	1,000,283	+3.145%
2024-01-04	411.110	418.7100	411.1100	416.15	+1.325%	1,547,401	+3.232%
2024-01-03	412.430	414.4300	408.0550	410.71	-0.049%	1,026,557	+4.599%
2024-01-02	405.000	412.2600	403.4300	410.91	+0.988%	1,269,594	+4.548%
2023-12-29	409.000	409.6150	406.0700	406.89	-0.582%	727,543	+5.581%
2023-12-28	411.260	412.5700	409.0000	409.27	+0.299%	735,650	+4.967%
2023-12-27	408.650	409.0000	405.5890	408.05	+0.096%	594,117	+5.281%
2023-12-26	406.970	408.5150	404.4800	407.66	+0.595%	531,660	+5.382%
2023-12-22	403.590	406.9100	402.3500	405.25	+1.153%	804,290	+6.009%
2023-12-21	404.110	404.3010	398.2190	400.63	+0.095%	818,269	+7.231%
2023-12-20	404.000	405.9900	400.0800	400.25	-0.717%	909,556	+7.333%
2023-12-19	399.700	403.7500	395.0100	403.14	-0.373%	1,595,878	+6.563%
2023-12-18	411.740	413.0000	400.2300	404.65	-1.468%	1,867,348	+6.166%
2023-12-15	408.160	411.6000	400.5100	410.68	+1.003%	4,074,866	+4.607%
2023-12-14	404.100	406.8550	396.1500	406.60	+0.378%	3,124,912	+5.657%
2023-12-13	373.500	406.0000	372.7978	405.07	+13.233%	6,222,527	+6.056%
2023-12-12	360.000	361.8000	355.6600	357.73	+0.404%	972,386	+20.091%
2023-12-11	352.580	357.5200	351.4426	356.29	+1.754%	1,255,628	+20.576%
2023-12-08	354.000	354.3500	348.4600	350.15	-1.074%	1,394,568	+22.690%
2023-12-07	353.460	355.1900	349.2850	353.95	+0.139%	865,264	+21.373%
2023-12-06	355.280	356.3300	351.1100	353.46	-0.195%	1,137,711	+21.541%
2023-12-05	350.060	355.1553	349.6300	354.15	+1.004%	1,113,275	+21.305%
2023-12-04	349.000	352.9000	347.5100	350.63	-0.151%	1,469,512	+22.522%
2023-12-01	355.110	356.7100	350.2250	351.16	-1.029%	1,135,104	+22.337%
2023-11-30	352.790	355.3700	350.1900	354.81	+1.085%	1,636,953	+21.079%
2023-11-29	347.500	353.6000	346.6800	351.00	+1.141%	1,497,318	+22.393%
2023-11-28	350.320	353.0300	346.2850	347.04	-0.900%	1,154,122	+23.790%
2023-11-27	353.950	354.4500	349.1600	350.19	-0.807%	1,308,575	+22.676%
2023-11-24	354.950	355.4100	350.4400	353.04	-0.054%	658,708	+21.686%
2023-11-22	357.060	358.5000	350.0269	353.23	-0.437%	913,465	+21.620%
2023-11-21	357.900	358.2050	351.3200	354.78	-0.577%	1,227,065	+21.089%
2023-11-20	349.760	357.4099	349.3201	356.84	+1.809%	1,520,572	+20.390%
2023-11-17	346.260	351.6200	342.6400	350.50	+2.187%	2,035,393	+22.568%
2023-11-16	350.720	352.0600	341.9000	343.00	-1.815%	3,094,457	+25.248%
2023-11-15	369.920	370.0700	348.5400	349.34	-5.571%	3,234,868	+22.975%