VRTX
Vertex Pharmaceuticals Inc
stockNASDAQ
Market OpenOct 14, 2026 10:07:06 AM EDT
493.09USD+1.622%(+7.87)200,684
Pre-marketOct 14, 2026 9:29:59 AM EDT
492.93USD+1.589%(+7.71)
VRTX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 489.88 | 495.28 | 487.26 | 493.09 | +1.622% | 200,684 | 0.000% |
| 2026-10-13 | 507.55 | 508.57 | 484.08 | 485.22 | -4.296% | 1,187,512 | +1.622% |
| 2026-10-12 | 512.44 | 514.80 | 506.00 | 507.00 | -0.604% | 952,749 | -2.744% |
| 2026-10-09 | 502.11 | 514.90 | 502.06 | 510.08 | +1.357% | 1,480,862 | -3.331% |
| 2026-10-08 | 503.14 | 507.87 | 498.90 | 503.25 | -0.473% | 1,487,973 | -2.019% |
| 2026-10-07 | 504.07 | 511.50 | 503.94 | 505.64 | +0.663% | 806,841 | -2.482% |
| 2026-10-06 | 505.00 | 507.41 | 496.32 | 502.31 | -0.236% | 775,071 | -1.836% |
| 2026-10-05 | 504.78 | 506.01 | 496.15 | 503.50 | -0.244% | 915,135 | -2.068% |
| 2026-10-02 | 509.50 | 509.50 | 499.95 | 504.73 | -0.397% | 939,659 | -2.306% |
| 2026-10-01 | 522.39 | 523.51 | 505.27 | 506.74 | -3.074% | 1,194,639 | -2.694% |
| 2026-09-30 | 525.26 | 529.72 | 522.74 | 522.81 | -0.744% | 1,146,003 | -5.685% |
| 2026-09-29 | 522.22 | 529.46 | 519.25 | 526.73 | -0.178% | 688,928 | -6.387% |
| 2026-09-28 | 524.27 | 529.89 | 521.16 | 527.67 | +0.281% | 824,740 | -6.553% |
| 2026-09-25 | 522.55 | 527.69 | 518.92 | 526.19 | +0.729% | 756,207 | -6.291% |
| 2026-09-24 | 515.56 | 528.99 | 515.30 | 522.38 | +1.170% | 941,057 | -5.607% |
| 2026-09-23 | 515.60 | 525.43 | 509.56 | 516.34 | +0.262% | 1,214,098 | -4.503% |
| 2026-09-22 | 521.69 | 525.97 | 508.14 | 514.99 | +0.836% | 1,386,645 | -4.253% |
| 2026-09-21 | 506.85 | 514.10 | 501.01 | 510.72 | +0.468% | 906,682 | -3.452% |
| 2026-09-18 | 516.34 | 518.10 | 505.01 | 508.34 | -1.549% | 2,434,833 | -3.000% |
| 2026-09-17 | 518.35 | 519.07 | 510.19 | 516.34 | +0.600% | 900,050 | -4.503% |
| 2026-09-16 | 513.80 | 517.95 | 511.35 | 513.26 | -0.266% | 638,512 | -3.930% |
| 2026-09-15 | 519.94 | 519.94 | 511.00 | 514.63 | -0.939% | 824,891 | -4.186% |
| 2026-09-14 | 522.17 | 525.29 | 514.65 | 519.51 | +0.790% | 837,110 | -5.086% |
| 2026-09-11 | 522.10 | 522.10 | 511.81 | 515.44 | +0.171% | 875,636 | -4.336% |
| 2026-09-10 | 519.13 | 522.60 | 514.32 | 514.56 | -1.259% | 815,172 | -4.172% |
| 2026-09-09 | 524.00 | 528.16 | 520.08 | 521.12 | -1.471% | 958,511 | -5.379% |
| 2026-09-08 | 529.64 | 535.00 | 520.20 | 528.90 | -3.153% | 1,121,470 | -6.771% |
| 2026-09-04 | 549.50 | 556.99 | 544.48 | 546.12 | -2.122% | 803,524 | -9.710% |
| 2026-09-03 | 559.00 | 560.25 | 551.61 | 557.96 | +0.217% | 800,964 | -11.626% |
| 2026-09-02 | 552.42 | 558.36 | 549.07 | 556.75 | +1.662% | 1,734,757 | -11.434% |
| 2026-09-01 | 548.60 | 551.40 | 545.08 | 547.65 | +0.575% | 735,119 | -9.963% |
| 2026-08-31 | 535.38 | 546.84 | 532.23 | 544.52 | +0.522% | 1,198,448 | -9.445% |
| 2026-08-28 | 547.09 | 549.57 | 540.08 | 541.69 | -1.070% | 886,918 | -8.972% |
| 2026-08-27 | 540.08 | 550.83 | 540.08 | 547.55 | +0.048% | 844,620 | -9.946% |
| 2026-08-26 | 549.84 | 553.47 | 546.24 | 547.29 | -1.006% | 834,375 | -9.903% |
| 2026-08-25 | 545.53 | 555.69 | 543.75 | 552.85 | +0.961% | 775,040 | -10.809% |
| 2026-08-24 | 548.98 | 550.62 | 542.42 | 547.59 | -0.084% | 767,492 | -9.953% |
| 2026-08-21 | 545.10 | 555.32 | 540.70 | 548.05 | +1.442% | 1,074,992 | -10.028% |
| 2026-08-20 | 543.78 | 548.99 | 538.27 | 540.26 | -2.137% | 1,062,466 | -8.731% |
| 2026-08-19 | 537.47 | 553.69 | 532.55 | 552.06 | +4.519% | 1,437,714 | -10.682% |
| 2026-08-18 | 520.00 | 533.78 | 517.34 | 528.19 | +2.452% | 1,497,081 | -6.645% |
| 2026-08-17 | 503.87 | 517.84 | 502.53 | 515.55 | +1.938% | 1,111,402 | -4.357% |
| 2026-08-14 | 511.41 | 513.64 | 502.29 | 505.75 | -2.070% | 1,130,505 | -2.503% |
| 2026-08-13 | 528.68 | 529.00 | 515.74 | 516.44 | -1.767% | 863,530 | -4.521% |
| 2026-08-12 | 527.00 | 531.22 | 520.08 | 525.73 | -0.740% | 1,047,017 | -6.209% |
| 2026-08-11 | 525.02 | 532.23 | 522.01 | 529.65 | +1.096% | 1,065,448 | -6.903% |
| 2026-08-10 | 539.50 | 546.17 | 519.82 | 523.91 | +5.612% | 2,682,320 | -5.883% |
| 2026-08-07 | 487.11 | 497.39 | 482.10 | 496.07 | +2.487% | 992,491 | -0.601% |
| 2026-08-06 | 490.91 | 492.40 | 480.86 | 484.03 | -0.165% | 1,015,131 | +1.872% |
| 2026-08-05 | 487.52 | 491.95 | 479.02 | 484.83 | +1.279% | 1,383,068 | +1.704% |
| 2026-08-04 | 471.29 | 488.04 | 465.51 | 478.70 | +1.696% | 2,026,379 | +3.005% |
| 2026-08-03 | 480.00 | 483.36 | 468.14 | 470.72 | -1.337% | 1,510,458 | +4.752% |
| 2026-07-31 | 480.67 | 480.67 | 469.87 | 477.10 | -0.955% | 957,709 | +3.351% |
| 2026-07-30 | 474.10 | 482.14 | 470.54 | 481.70 | -0.337% | 1,249,351 | +2.365% |
| 2026-07-29 | 492.67 | 492.99 | 481.91 | 483.33 | -1.440% | 1,451,920 | +2.019% |
| 2026-07-28 | 483.13 | 493.61 | 482.86 | 490.39 | +2.378% | 1,700,872 | +0.551% |
| 2026-07-27 | 479.27 | 487.21 | 477.99 | 479.00 | +0.344% | 1,631,005 | +2.942% |
| 2026-07-24 | 476.05 | 484.00 | 472.57 | 477.36 | +0.903% | 1,254,156 | +3.295% |
| 2026-07-23 | 467.09 | 477.68 | 465.00 | 473.09 | +0.110% | 1,306,126 | +4.228% |
| 2026-07-22 | 482.32 | 483.66 | 471.58 | 472.57 | -1.956% | 1,289,189 | +4.342% |
| 2026-07-21 | 478.56 | 484.99 | 473.56 | 482.00 | +0.312% | 1,107,415 | +2.301% |
| 2026-07-20 | 485.65 | 491.23 | 478.48 | 480.50 | -1.060% | 1,101,763 | +2.620% |
| 2026-07-17 | 483.51 | 496.69 | 481.98 | 485.65 | -0.078% | 1,568,123 | +1.532% |
| 2026-07-16 | 480.00 | 487.30 | 476.25 | 486.03 | +1.876% | 1,370,960 | +1.453% |
| 2026-07-15 | 472.15 | 480.96 | 469.60 | 477.08 | +0.162% | 1,192,070 | +3.356% |
| 2026-07-14 | 481.29 | 481.29 | 473.18 | 476.31 | -0.820% | 1,082,062 | +3.523% |
| 2026-07-13 | 486.18 | 486.18 | 474.71 | 480.25 | -1.059% | 1,153,856 | +2.674% |
| 2026-07-10 | 498.15 | 498.91 | 484.33 | 485.39 | -2.238% | 1,430,388 | +1.586% |
| 2026-07-09 | 495.58 | 500.77 | 482.11 | 496.50 | -0.387% | 2,107,282 | -0.687% |
| 2026-07-08 | 523.04 | 525.81 | 498.14 | 498.43 | -4.561% | 2,287,223 | -1.071% |
| 2026-07-07 | 530.00 | 533.67 | 512.77 | 522.25 | -1.386% | 2,292,907 | -5.584% |
| 2026-07-06 | 526.66 | 529.99 | 512.34 | 529.59 | +0.294% | 1,515,703 | -6.892% |
| 2026-07-02 | 503.76 | 529.14 | 501.53 | 528.04 | +6.030% | 1,855,944 | -6.619% |
| 2026-07-01 | 502.71 | 502.71 | 494.80 | 498.01 | +0.258% | 1,444,536 | -0.988% |
| 2026-06-30 | 500.49 | 500.99 | 489.62 | 496.73 | -0.584% | 1,738,335 | -0.733% |
| 2026-06-29 | 495.83 | 499.87 | 487.62 | 499.65 | +1.691% | 2,055,781 | -1.313% |
| 2026-06-26 | 482.50 | 503.89 | 482.20 | 491.34 | +2.324% | 8,693,048 | +0.356% |
| 2026-06-25 | 475.11 | 486.49 | 473.50 | 480.18 | +1.048% | 1,522,568 | +2.689% |
| 2026-06-24 | 471.38 | 480.86 | 469.93 | 475.20 | +1.447% | 1,549,955 | +3.765% |
| 2026-06-23 | 469.67 | 470.82 | 463.75 | 468.42 | +0.349% | 1,204,019 | +5.267% |
| 2026-06-22 | 455.65 | 468.18 | 453.21 | 466.79 | +3.357% | 2,034,574 | +5.634% |
| 2026-06-18 | 462.17 | 464.98 | 450.39 | 451.63 | -1.604% | 2,993,021 | +9.180% |
| 2026-06-17 | 449.67 | 464.31 | 447.54 | 458.99 | +1.284% | 1,524,291 | +7.429% |
| 2026-06-16 | 452.82 | 454.55 | 444.21 | 453.17 | +0.602% | 1,486,576 | +8.809% |
| 2026-06-15 | 446.69 | 453.68 | 439.50 | 450.46 | +1.244% | 1,482,949 | +9.464% |
| 2026-06-12 | 440.02 | 447.70 | 440.02 | 444.93 | -0.026% | 924,189 | +10.825% |
| 2026-06-11 | 437.51 | 445.78 | 435.21 | 445.04 | +2.141% | 1,233,868 | +10.797% |
| 2026-06-10 | 447.27 | 447.50 | 433.80 | 435.71 | -2.257% | 1,103,240 | +13.169% |
| 2026-06-09 | 447.02 | 449.50 | 440.90 | 445.77 | +0.634% | 871,497 | +10.615% |
| 2026-06-08 | 443.17 | 448.69 | 441.72 | 442.96 | -0.866% | 1,149,408 | +11.317% |
| 2026-06-05 | 445.61 | 453.16 | 443.86 | 446.83 | +1.152% | 1,530,181 | +10.353% |
| 2026-06-04 | 434.95 | 448.19 | 433.50 | 441.74 | +3.128% | 1,362,422 | +11.624% |
| 2026-06-03 | 420.63 | 429.01 | 420.01 | 428.34 | +0.765% | 1,564,385 | +15.116% |
| 2026-06-02 | 432.40 | 434.00 | 424.90 | 425.09 | -3.036% | 1,147,098 | +15.997% |
| 2026-06-01 | 439.91 | 443.54 | 433.26 | 438.40 | -2.042% | 1,115,282 | +12.475% |
| 2026-05-29 | 448.01 | 450.00 | 442.25 | 447.54 | -0.096% | 1,893,380 | +10.178% |
| 2026-05-28 | 434.08 | 449.29 | 434.08 | 447.97 | +2.459% | 1,358,232 | +10.072% |
| 2026-05-27 | 438.52 | 445.35 | 435.39 | 437.22 | +0.296% | 1,164,432 | +12.778% |
| 2026-05-26 | 437.99 | 441.99 | 433.79 | 435.93 | +0.324% | 865,853 | +13.112% |
| 2026-05-22 | 437.07 | 438.84 | 432.96 | 434.52 | +0.226% | 1,746,340 | +13.479% |
| 2026-05-21 | 429.36 | 434.76 | 426.01 | 433.54 | +0.720% | 1,395,183 | +13.736% |
| 2026-05-20 | 434.31 | 439.98 | 427.64 | 430.44 | -0.891% | 1,784,848 | +14.555% |
| 2026-05-19 | 436.79 | 444.32 | 433.15 | 434.31 | -0.520% | 1,219,661 | +13.534% |
| 2026-05-18 | 435.42 | 440.04 | 430.25 | 436.58 | -0.085% | 1,451,055 | +12.944% |
| 2026-05-15 | 453.45 | 453.45 | 435.86 | 436.95 | -2.988% | 1,288,893 | +12.848% |
| 2026-05-14 | 453.64 | 456.68 | 447.36 | 450.41 | -0.585% | 1,088,449 | +9.476% |
| 2026-05-13 | 446.47 | 455.32 | 444.26 | 453.06 | +1.064% | 1,194,366 | +8.835% |
| 2026-05-12 | 439.92 | 454.23 | 436.48 | 448.29 | +3.015% | 1,398,285 | +9.994% |
| 2026-05-11 | 429.50 | 442.15 | 428.50 | 435.17 | +1.245% | 1,264,202 | +13.310% |
| 2026-05-08 | 422.37 | 431.94 | 421.11 | 429.82 | +1.134% | 953,349 | +14.720% |
| 2026-05-07 | 425.13 | 429.61 | 423.59 | 425.00 | -0.620% | 1,112,656 | +16.021% |
| 2026-05-06 | 422.67 | 431.06 | 422.67 | 427.65 | +0.775% | 1,202,386 | +15.302% |
| 2026-05-05 | 431.99 | 433.94 | 412.27 | 424.36 | -1.277% | 1,906,344 | +16.196% |
| 2026-05-04 | 423.75 | 430.13 | 422.11 | 429.85 | +1.399% | 1,418,892 | +14.712% |
| 2026-05-01 | 425.02 | 427.38 | 421.54 | 423.92 | -0.810% | 796,986 | +16.317% |
| 2026-04-30 | 423.65 | 430.95 | 423.65 | 427.38 | +0.978% | 1,121,185 | +15.375% |
| 2026-04-29 | 424.44 | 426.72 | 419.71 | 423.24 | -1.604% | 1,059,479 | +16.504% |
| 2026-04-28 | 431.25 | 431.77 | 426.68 | 430.14 | +0.969% | 808,499 | +14.635% |
| 2026-04-27 | 427.01 | 434.07 | 425.87 | 426.01 | -0.995% | 966,877 | +15.746% |
| 2026-04-24 | 431.89 | 433.68 | 427.38 | 430.29 | -1.105% | 1,128,097 | +14.595% |
| 2026-04-23 | 440.71 | 442.04 | 433.81 | 435.10 | -0.587% | 777,646 | +13.328% |
| 2026-04-22 | 437.38 | 441.00 | 435.45 | 437.67 | +0.247% | 734,333 | +12.663% |
| 2026-04-21 | 437.12 | 440.32 | 429.65 | 436.59 | -0.590% | 986,831 | +12.941% |
| 2026-04-20 | 444.01 | 444.01 | 437.67 | 439.18 | -0.458% | 789,396 | +12.275% |
| 2026-04-17 | 441.55 | 443.90 | 437.58 | 441.20 | +1.274% | 1,025,320 | +11.761% |
| 2026-04-16 | 442.35 | 445.93 | 431.15 | 435.65 | -1.370% | 1,364,285 | +13.185% |
| 2026-04-15 | 444.15 | 447.82 | 437.19 | 441.70 | -0.581% | 1,459,490 | +11.635% |
| 2026-04-14 | 435.28 | 444.79 | 435.28 | 444.28 | +0.961% | 1,445,502 | +10.986% |
| 2026-04-13 | 434.17 | 445.11 | 433.68 | 440.05 | +0.866% | 1,004,740 | +12.053% |
| 2026-04-10 | 446.08 | 446.75 | 434.25 | 436.27 | -2.352% | 985,767 | +13.024% |
| 2026-04-09 | 439.77 | 447.00 | 436.35 | 446.78 | +0.644% | 1,040,835 | +10.365% |
| 2026-04-08 | 436.25 | 443.99 | 432.33 | 443.92 | +2.793% | 1,279,267 | +11.076% |
| 2026-04-07 | 435.50 | 435.50 | 425.26 | 431.86 | -0.562% | 1,029,162 | +14.178% |
| 2026-04-06 | 437.79 | 440.90 | 433.45 | 434.30 | -1.005% | 948,862 | +13.537% |
| 2026-04-02 | 447.55 | 449.62 | 436.56 | 438.71 | -1.912% | 1,244,992 | +12.395% |
| 2026-04-01 | 449.17 | 453.98 | 446.71 | 447.26 | +0.161% | 1,188,465 | +10.247% |
| 2026-03-31 | 443.43 | 448.35 | 442.08 | 446.54 | +0.763% | 1,624,941 | +10.425% |
| 2026-03-30 | 438.73 | 443.65 | 432.13 | 443.16 | +2.330% | 1,961,082 | +11.267% |
| 2026-03-27 | 450.95 | 452.00 | 431.01 | 433.07 | -4.555% | 1,915,621 | +13.859% |
| 2026-03-26 | 450.72 | 457.54 | 449.29 | 453.74 | -0.270% | 1,158,222 | +8.672% |
| 2026-03-25 | 449.14 | 459.37 | 449.14 | 454.97 | +1.415% | 1,200,058 | +8.379% |
| 2026-03-24 | 447.02 | 452.08 | 441.20 | 448.62 | -0.580% | 1,224,224 | +9.913% |
| 2026-03-23 | 458.42 | 463.78 | 450.97 | 451.24 | -0.609% | 1,152,214 | +9.276% |
| 2026-03-20 | 454.62 | 461.05 | 452.88 | 454.00 | -0.884% | 2,200,310 | +8.610% |
| 2026-03-19 | 454.50 | 459.45 | 449.75 | 458.05 | +1.431% | 1,300,075 | +7.650% |
| 2026-03-18 | 462.80 | 463.96 | 451.10 | 451.59 | -2.357% | 1,410,795 | +9.190% |
| 2026-03-17 | 468.40 | 468.45 | 461.50 | 462.49 | -0.775% | 1,512,976 | +6.616% |
| 2026-03-16 | 475.14 | 476.17 | 461.13 | 466.10 | -0.690% | 1,496,840 | +5.791% |
| 2026-03-13 | 481.79 | 486.66 | 469.08 | 469.34 | -1.838% | 1,097,555 | +5.060% |
| 2026-03-12 | 489.97 | 489.97 | 476.57 | 478.13 | -2.894% | 1,607,829 | +3.129% |
| 2026-03-11 | 497.88 | 499.50 | 488.79 | 492.38 | -1.360% | 2,062,729 | +0.144% |
| 2026-03-10 | 482.25 | 507.92 | 477.77 | 499.17 | +8.310% | 3,363,818 | -1.218% |
| 2026-03-09 | 455.59 | 461.26 | 450.78 | 460.87 | +0.915% | 1,179,888 | +6.991% |
| 2026-03-06 | 457.30 | 460.00 | 450.67 | 456.69 | -0.896% | 1,171,661 | +7.970% |
| 2026-03-05 | 476.64 | 480.00 | 457.00 | 460.82 | -3.572% | 1,111,965 | +7.003% |
| 2026-03-04 | 475.30 | 480.68 | 470.43 | 477.89 | +0.763% | 996,320 | +3.181% |
| 2026-03-03 | 478.95 | 484.10 | 471.58 | 474.27 | -2.420% | 1,055,963 | +3.968% |
| 2026-03-02 | 496.60 | 498.02 | 484.40 | 486.03 | -2.174% | 1,034,212 | +1.453% |
| 2026-02-27 | 480.31 | 497.80 | 479.75 | 496.83 | +3.478% | 1,782,759 | -0.753% |
| 2026-02-26 | 483.36 | 483.63 | 474.59 | 480.13 | -0.604% | 1,305,507 | +2.699% |
| 2026-02-25 | 486.35 | 492.28 | 481.71 | 483.05 | -0.899% | 818,695 | +2.078% |
| 2026-02-24 | 479.20 | 491.22 | 479.00 | 487.43 | +1.335% | 1,331,526 | +1.161% |
| 2026-02-23 | 475.08 | 487.60 | 475.08 | 481.01 | +0.862% | 1,241,184 | +2.511% |
| 2026-02-20 | 466.94 | 479.12 | 465.00 | 476.90 | +1.626% | 1,006,630 | +3.395% |
| 2026-02-19 | 469.83 | 472.24 | 463.00 | 469.27 | -0.221% | 1,165,638 | +5.076% |
| 2026-02-18 | 473.68 | 477.72 | 466.45 | 470.31 | -1.469% | 1,662,923 | +4.844% |
| 2026-02-17 | 489.46 | 494.05 | 473.45 | 477.32 | -2.879% | 1,721,344 | +3.304% |
| 2026-02-13 | 471.64 | 503.88 | 471.64 | 491.47 | +5.688% | 2,918,414 | +0.330% |
| 2026-02-12 | 462.00 | 469.00 | 460.00 | 465.02 | +0.820% | 1,818,908 | +6.036% |
| 2026-02-11 | 460.43 | 464.73 | 454.40 | 461.24 | -0.483% | 1,845,719 | +6.905% |
| 2026-02-10 | 469.83 | 474.57 | 462.24 | 463.48 | -1.569% | 2,116,157 | +6.389% |
| 2026-02-09 | 476.97 | 478.54 | 467.98 | 470.87 | -1.475% | 1,794,780 | +4.719% |
| 2026-02-06 | 459.69 | 478.28 | 459.00 | 477.92 | +4.165% | 1,621,143 | +3.174% |
| 2026-02-05 | 473.90 | 478.00 | 457.74 | 458.81 | -2.489% | 1,672,961 | +7.472% |
| 2026-02-04 | 470.49 | 478.72 | 467.10 | 470.52 | +1.055% | 1,362,464 | +4.797% |
| 2026-02-03 | 468.80 | 476.83 | 461.52 | 465.61 | -1.356% | 1,051,134 | +5.902% |
| 2026-02-02 | 466.79 | 473.74 | 464.01 | 472.01 | +0.449% | 759,703 | +4.466% |
| 2026-01-30 | 471.18 | 475.67 | 468.00 | 469.90 | -1.215% | 1,190,466 | +4.935% |
| 2026-01-29 | 479.03 | 484.35 | 473.86 | 475.68 | -0.467% | 1,497,969 | +3.660% |
| 2026-01-28 | 474.09 | 479.50 | 469.50 | 477.91 | +0.789% | 1,089,268 | +3.176% |
| 2026-01-27 | 476.80 | 485.00 | 470.49 | 474.17 | -0.560% | 1,631,946 | +3.990% |
| 2026-01-26 | 470.79 | 479.10 | 468.43 | 476.84 | +1.800% | 1,668,199 | +3.408% |
| 2026-01-23 | 465.23 | 470.34 | 462.74 | 468.41 | +0.227% | 1,330,128 | +5.269% |
| 2026-01-22 | 463.74 | 472.58 | 458.31 | 467.35 | +1.347% | 1,535,000 | +5.508% |
| 2026-01-21 | 440.54 | 465.14 | 439.91 | 461.14 | +4.311% | 2,289,579 | +6.928% |
| 2026-01-20 | 435.41 | 442.38 | 429.00 | 442.08 | +0.163% | 1,811,354 | +11.539% |
| 2026-01-16 | 440.46 | 445.77 | 437.46 | 441.36 | +0.556% | 2,047,432 | +11.721% |
| 2026-01-15 | 448.79 | 450.44 | 436.69 | 438.92 | -2.360% | 1,215,017 | +12.342% |
| 2026-01-14 | 454.58 | 455.03 | 446.01 | 449.53 | -1.130% | 1,295,419 | +9.690% |
| 2026-01-13 | 460.22 | 462.42 | 452.91 | 454.67 | -1.285% | 1,344,392 | +8.450% |
| 2026-01-12 | 461.07 | 464.59 | 454.54 | 460.59 | -0.705% | 1,350,716 | +7.056% |
| 2026-01-09 | 467.73 | 475.33 | 463.39 | 463.86 | -1.239% | 1,669,766 | +6.301% |
| 2026-01-08 | 481.50 | 485.69 | 465.28 | 469.68 | -2.989% | 2,115,159 | +4.984% |
| 2026-01-07 | 469.13 | 487.52 | 467.46 | 484.15 | +3.367% | 1,723,829 | +1.847% |
| 2026-01-06 | 454.85 | 471.28 | 453.69 | 468.38 | +4.363% | 2,078,376 | +5.276% |
| 2026-01-05 | 448.83 | 450.72 | 443.12 | 448.80 | -0.737% | 931,405 | +9.869% |
| 2026-01-02 | 454.34 | 455.99 | 448.52 | 452.13 | -0.271% | 825,317 | +9.059% |
| 2025-12-31 | 451.75 | 455.92 | 451.75 | 453.36 | -0.084% | 692,950 | +8.763% |
| 2025-12-30 | 456.83 | 458.36 | 453.40 | 453.74 | -1.314% | 686,180 | +8.672% |
| 2025-12-29 | 463.00 | 463.55 | 457.45 | 459.78 | -0.674% | 628,187 | +7.245% |
| 2025-12-26 | 462.67 | 463.65 | 460.86 | 462.90 | -0.019% | 388,097 | +6.522% |
| 2025-12-24 | 459.39 | 464.44 | 459.08 | 462.99 | +0.823% | 310,228 | +6.501% |
| 2025-12-23 | 460.44 | 461.49 | 457.04 | 459.21 | -0.239% | 768,534 | +7.378% |
| 2025-12-22 | 454.34 | 460.94 | 453.03 | 460.31 | +0.901% | 919,586 | +7.121% |
| 2025-12-19 | 446.86 | 460.40 | 445.51 | 456.20 | +1.971% | 5,558,133 | +8.086% |
| 2025-12-18 | 449.74 | 452.63 | 445.41 | 447.38 | -0.476% | 1,056,928 | +10.217% |
| 2025-12-17 | 453.83 | 456.05 | 447.31 | 449.52 | -1.196% | 1,349,824 | +9.693% |
| 2025-12-16 | 455.71 | 459.05 | 452.83 | 454.96 | -0.165% | 1,258,691 | +8.381% |
| 2025-12-15 | 454.28 | 456.46 | 449.48 | 455.71 | +0.812% | 1,337,358 | +8.203% |
| 2025-12-12 | 444.81 | 456.00 | 444.81 | 452.04 | +1.370% | 1,621,615 | +9.081% |
| 2025-12-11 | 445.65 | 448.33 | 442.07 | 445.93 | +0.290% | 1,178,366 | +10.576% |
| 2025-12-10 | 438.81 | 446.28 | 433.81 | 444.64 | +1.746% | 999,755 | +10.896% |
| 2025-12-09 | 442.55 | 448.28 | 436.49 | 437.01 | -1.138% | 989,612 | +12.833% |
| 2025-12-08 | 455.65 | 457.17 | 439.80 | 442.04 | -2.951% | 1,504,581 | +11.549% |
| 2025-12-05 | 457.78 | 462.00 | 454.45 | 455.48 | -0.411% | 911,424 | +8.257% |
| 2025-12-04 | 462.00 | 463.70 | 453.54 | 457.36 | -1.246% | 1,518,932 | +7.812% |
| 2025-12-03 | 440.31 | 463.85 | 439.35 | 463.13 | +6.921% | 2,542,611 | +6.469% |
| 2025-12-02 | 427.33 | 435.20 | 424.06 | 433.15 | +1.774% | 1,399,828 | +13.838% |
| 2025-12-01 | 431.92 | 434.00 | 423.45 | 425.60 | -1.847% | 1,174,298 | +15.858% |
| 2025-11-28 | 434.67 | 434.67 | 429.07 | 433.61 | +0.333% | 727,908 | +13.717% |
| 2025-11-26 | 432.43 | 433.32 | 428.07 | 432.17 | +0.547% | 1,152,077 | +14.096% |
| 2025-11-25 | 425.92 | 431.50 | 424.12 | 429.82 | +1.373% | 1,550,242 | +14.720% |
| 2025-11-24 | 426.23 | 432.55 | 423.87 | 424.00 | -0.647% | 2,222,954 | +16.295% |
| 2025-11-21 | 423.13 | 435.85 | 421.87 | 426.76 | +1.051% | 1,917,729 | +15.543% |
| 2025-11-20 | 420.84 | 431.13 | 420.00 | 422.32 | +0.306% | 1,189,330 | +16.757% |
| 2025-11-19 | 434.36 | 434.93 | 418.53 | 421.03 | -3.327% | 1,545,529 | +17.115% |
| 2025-11-18 | 434.00 | 437.79 | 430.15 | 435.52 | +0.346% | 1,084,330 | +13.219% |
| 2025-11-17 | 436.99 | 439.99 | 432.24 | 434.02 | -0.716% | 1,304,724 | +13.610% |
| 2025-11-14 | 440.02 | 442.22 | 433.67 | 437.15 | +0.605% | 1,264,988 | +12.797% |
| 2025-11-13 | 434.01 | 441.23 | 430.66 | 434.52 | +0.076% | 1,560,129 | +13.479% |
| 2025-11-12 | 429.69 | 435.94 | 425.46 | 434.19 | +1.158% | 1,365,360 | +13.565% |
| 2025-11-11 | 423.30 | 429.48 | 417.12 | 429.22 | +1.904% | 990,097 | +14.880% |
| 2025-11-10 | 412.38 | 422.23 | 410.50 | 421.20 | +2.865% | 1,494,401 | +17.068% |
| 2025-11-07 | 415.61 | 416.27 | 406.67 | 409.47 | -1.629% | 1,357,940 | +20.422% |
| 2025-11-06 | 414.10 | 424.25 | 410.29 | 416.25 | -0.180% | 1,332,003 | +18.460% |
| 2025-11-05 | 417.70 | 427.18 | 410.45 | 417.00 | -1.108% | 1,421,053 | +18.247% |
| 2025-11-04 | 418.55 | 430.71 | 403.16 | 421.67 | -1.016% | 2,365,549 | +16.937% |
| 2025-11-03 | 428.48 | 430.10 | 418.60 | 426.00 | +0.101% | 1,939,051 | +15.749% |
| 2025-10-31 | 416.28 | 426.96 | 415.76 | 425.57 | +1.353% | 1,499,268 | +15.866% |
| 2025-10-30 | 417.19 | 422.95 | 415.00 | 419.89 | +0.642% | 1,234,430 | +17.433% |
| 2025-10-29 | 418.02 | 422.98 | 415.77 | 417.21 | -1.226% | 1,325,187 | +18.187% |
| 2025-10-28 | 418.00 | 422.57 | 417.37 | 422.39 | +0.528% | 1,219,402 | +16.738% |
| 2025-10-27 | 422.00 | 423.61 | 418.76 | 420.17 | -0.290% | 1,261,917 | +17.355% |
| 2025-10-24 | 423.41 | 425.86 | 420.60 | 421.39 | -0.293% | 1,004,920 | +17.015% |
| 2025-10-23 | 427.85 | 432.76 | 421.26 | 422.63 | -0.893% | 1,760,904 | +16.672% |
| 2025-10-22 | 426.27 | 431.81 | 421.94 | 426.44 | +0.040% | 1,697,244 | +15.629% |
| 2025-10-21 | 417.57 | 426.97 | 417.57 | 426.27 | +1.711% | 1,075,953 | +15.676% |
| 2025-10-20 | 418.17 | 420.50 | 414.52 | 419.10 | +0.549% | 1,083,498 | +17.654% |
| 2025-10-17 | 407.36 | 419.37 | 406.76 | 416.81 | +2.007% | 1,054,386 | +18.301% |
| 2025-10-16 | 409.92 | 413.31 | 405.54 | 408.61 | +0.174% | 1,314,376 | +20.675% |
| 2025-10-15 | 412.17 | 413.57 | 407.05 | 407.90 | -1.048% | 1,273,273 | +20.885% |
| 2025-10-14 | 406.08 | 415.55 | 405.45 | 412.22 | +1.191% | 1,048,332 | +19.618% |
| 2025-10-13 | 404.21 | 409.47 | 402.58 | 407.37 | -0.103% | 880,933 | +21.042% |
| 2025-10-10 | 413.33 | 414.22 | 406.10 | 407.79 | -1.704% | 1,148,580 | +20.918% |
| 2025-10-09 | 419.31 | 421.01 | 414.28 | 414.86 | -1.494% | 880,586 | +18.857% |
| 2025-10-08 | 410.93 | 422.73 | 410.02 | 421.15 | +2.649% | 1,930,626 | +17.082% |
| 2025-10-07 | 402.84 | 413.29 | 400.86 | 410.28 | +1.832% | 1,589,483 | +20.184% |
| 2025-10-06 | 404.66 | 405.44 | 400.74 | 402.90 | -0.099% | 1,191,393 | +22.385% |
| 2025-10-03 | 411.72 | 411.91 | 403.04 | 403.30 | -1.357% | 1,315,986 | +22.264% |
| 2025-10-02 | 404.21 | 411.00 | 402.81 | 408.85 | +1.148% | 1,642,232 | +20.604% |
| 2025-10-01 | 393.62 | 407.50 | 392.50 | 404.21 | +3.210% | 1,995,641 | +21.989% |
| 2025-09-30 | 394.94 | 397.65 | 385.86 | 391.64 | -0.928% | 2,260,508 | +25.904% |
| 2025-09-29 | 386.88 | 399.10 | 384.39 | 395.31 | +2.482% | 2,082,433 | +24.735% |
| 2025-09-26 | 381.91 | 387.48 | 379.72 | 385.74 | +1.012% | 1,838,743 | +27.831% |
| 2025-09-25 | 383.20 | 387.48 | 377.02 | 381.87 | +1.394% | 2,635,422 | +29.125% |
| 2025-09-24 | 377.56 | 380.73 | 374.17 | 376.62 | -0.816% | 1,530,847 | +30.925% |
| 2025-09-23 | 381.59 | 383.50 | 376.00 | 379.72 | -0.890% | 1,568,917 | +29.856% |
| 2025-09-22 | 384.07 | 386.08 | 381.61 | 383.13 | +0.003% | 1,484,912 | +28.700% |
| 2025-09-19 | 388.60 | 389.46 | 382.60 | 383.12 | -1.031% | 3,394,221 | +28.704% |
| 2025-09-18 | 389.69 | 390.66 | 384.87 | 387.11 | -0.010% | 1,979,821 | +27.377% |
| 2025-09-17 | 392.94 | 396.31 | 386.44 | 387.15 | -1.076% | 2,041,392 | +27.364% |
| 2025-09-16 | 392.59 | 395.45 | 386.32 | 391.36 | -0.470% | 1,698,401 | +25.994% |
| 2025-09-15 | 393.00 | 398.29 | 391.93 | 393.21 | -0.335% | 1,404,793 | +25.401% |
| 2025-09-12 | 394.68 | 396.83 | 393.17 | 394.53 | -0.715% | 978,686 | +24.982% |
| 2025-09-11 | 388.55 | 398.50 | 388.55 | 397.37 | +2.270% | 1,330,247 | +24.088% |
| 2025-09-10 | 396.17 | 396.86 | 387.19 | 388.55 | -2.000% | 1,512,767 | +26.905% |
| 2025-09-09 | 395.01 | 397.31 | 391.71 | 396.48 | +0.311% | 946,768 | +24.367% |
| 2025-09-08 | 395.28 | 396.00 | 390.98 | 395.25 | -0.220% | 1,365,571 | +24.754% |
| 2025-09-05 | 397.87 | 402.74 | 393.43 | 396.12 | -0.204% | 1,171,303 | +24.480% |
| 2025-09-04 | 397.54 | 400.36 | 394.75 | 396.93 | +0.078% | 1,053,094 | +24.226% |
| 2025-09-03 | 400.09 | 402.39 | 393.05 | 396.62 | -1.092% | 1,250,915 | +24.323% |
| 2025-09-02 | 391.02 | 401.56 | 390.51 | 401.00 | +2.552% | 1,859,382 | +22.965% |
| 2025-08-29 | 392.13 | 394.53 | 389.38 | 391.02 | -0.263% | 1,310,033 | +26.104% |
| 2025-08-28 | 389.24 | 392.45 | 388.00 | 392.05 | +0.763% | 1,526,147 | +25.772% |
| 2025-08-27 | 386.69 | 390.37 | 385.99 | 389.08 | +0.491% | 1,911,387 | +26.732% |
| 2025-08-26 | 387.00 | 390.54 | 383.64 | 387.18 | -0.453% | 1,907,306 | +27.354% |
| 2025-08-25 | 395.51 | 396.13 | 387.60 | 388.94 | -1.564% | 1,175,449 | +26.778% |
| 2025-08-22 | 400.00 | 403.58 | 394.32 | 395.12 | -0.589% | 1,404,020 | +24.795% |
| 2025-08-21 | 394.78 | 399.00 | 393.87 | 397.46 | +0.786% | 1,852,098 | +24.060% |
| 2025-08-20 | 392.42 | 400.94 | 391.94 | 394.36 | +0.921% | 1,669,746 | +25.036% |
| 2025-08-19 | 389.66 | 395.84 | 388.93 | 390.76 | +0.226% | 1,700,021 | +26.187% |
| 2025-08-18 | 392.80 | 395.61 | 389.20 | 389.88 | -0.741% | 1,382,510 | +26.472% |
| 2025-08-15 | 391.49 | 395.76 | 388.71 | 392.79 | +0.638% | 1,408,940 | +25.535% |
| 2025-08-14 | 393.68 | 395.59 | 388.71 | 390.30 | -1.419% | 1,703,775 | +26.336% |
| 2025-08-13 | 391.46 | 396.72 | 386.79 | 395.92 | +2.102% | 1,913,811 | +24.543% |
| 2025-08-12 | 377.61 | 388.25 | 375.00 | 387.77 | +3.554% | 2,044,598 | +27.160% |
| 2025-08-11 | 362.97 | 380.20 | 362.50 | 374.46 | +2.161% | 2,792,708 | +31.680% |
| 2025-08-08 | 377.03 | 381.00 | 364.66 | 366.54 | -2.420% | 3,680,284 | +34.526% |
| 2025-08-07 | 385.00 | 388.32 | 374.45 | 375.63 | -2.598% | 3,995,538 | +31.270% |
| 2025-08-06 | 375.76 | 390.56 | 372.35 | 385.65 | +2.845% | 4,726,577 | +27.859% |
| 2025-08-05 | 408.22 | 414.88 | 373.19 | 374.98 | -20.601% | 10,729,396 | +31.498% |
| 2025-08-04 | 466.50 | 473.37 | 462.06 | 472.27 | +2.194% | 2,326,770 | +4.408% |
| 2025-08-01 | 457.39 | 464.23 | 453.51 | 462.13 | +1.151% | 1,857,348 | +6.699% |
| 2025-07-31 | 465.29 | 470.59 | 455.45 | 456.87 | -2.620% | 1,480,196 | +7.928% |
| 2025-07-30 | 471.20 | 474.76 | 466.80 | 469.16 | +0.160% | 993,276 | +5.101% |
| 2025-07-29 | 464.33 | 468.98 | 460.55 | 468.41 | +1.645% | 1,151,428 | +5.269% |
| 2025-07-28 | 467.44 | 471.00 | 460.73 | 460.83 | -1.878% | 2,107,378 | +7.000% |
| 2025-07-25 | 472.66 | 472.71 | 465.84 | 469.65 | -0.555% | 1,176,917 | +4.991% |
| 2025-07-24 | 477.14 | 480.00 | 472.03 | 472.27 | -0.981% | 907,940 | +4.408% |
| 2025-07-23 | 472.54 | 478.74 | 471.31 | 476.95 | +1.451% | 909,314 | +3.384% |
| 2025-07-22 | 461.03 | 470.80 | 458.88 | 470.13 | +2.539% | 1,005,498 | +4.884% |
| 2025-07-21 | 459.81 | 462.31 | 456.83 | 458.49 | -0.287% | 801,137 | +7.547% |
| 2025-07-18 | 467.00 | 467.00 | 458.14 | 459.81 | -0.747% | 975,145 | +7.238% |
| 2025-07-17 | 466.32 | 472.22 | 461.87 | 463.27 | -1.337% | 1,252,010 | +6.437% |
| 2025-07-16 | 465.10 | 470.94 | 465.10 | 469.55 | +1.153% | 785,466 | +5.013% |
| 2025-07-15 | 473.00 | 475.29 | 463.40 | 464.20 | -1.725% | 988,192 | +6.224% |
| 2025-07-14 | 467.69 | 475.27 | 467.00 | 472.35 | +0.747% | 730,162 | +4.391% |
| 2025-07-11 | 476.49 | 478.27 | 467.97 | 468.85 | -2.227% | 892,841 | +5.170% |
| 2025-07-10 | 477.68 | 484.56 | 475.91 | 479.53 | +0.118% | 932,755 | +2.828% |
| 2025-07-09 | 468.09 | 479.34 | 466.79 | 478.96 | +2.703% | 1,044,895 | +2.949% |
| 2025-07-08 | 457.73 | 470.34 | 456.77 | 466.36 | +1.513% | 1,103,845 | +5.732% |
| 2025-07-07 | 460.00 | 461.25 | 455.79 | 459.41 | -0.046% | 1,589,764 | +7.331% |
| 2025-07-03 | 458.45 | 461.05 | 456.57 | 459.62 | +0.567% | 763,958 | +7.282% |
| 2025-07-02 | 449.81 | 457.75 | 448.00 | 457.03 | +1.077% | 978,365 | +7.890% |
| 2025-07-01 | 445.50 | 456.97 | 443.49 | 452.16 | +1.563% | 1,146,672 | +9.052% |
| 2025-06-30 | 440.45 | 446.45 | 439.23 | 445.20 | +0.884% | 1,114,747 | +10.757% |
| 2025-06-27 | 442.99 | 446.62 | 440.50 | 441.30 | -0.474% | 3,615,487 | +11.736% |
| 2025-06-26 | 445.82 | 446.18 | 441.13 | 443.40 | -0.543% | 1,169,253 | +11.207% |
| 2025-06-25 | 450.48 | 451.08 | 442.76 | 445.82 | -0.988% | 1,077,249 | +10.603% |
| 2025-06-24 | 445.00 | 451.88 | 441.00 | 450.27 | +1.517% | 1,068,028 | +9.510% |
| 2025-06-23 | 441.69 | 445.00 | 439.57 | 443.54 | +0.606% | 950,068 | +11.171% |
| 2025-06-20 | 451.26 | 451.81 | 436.81 | 440.87 | -1.679% | 2,167,405 | +11.845% |
| 2025-06-18 | 443.41 | 451.63 | 440.00 | 448.40 | +1.450% | 1,380,456 | +9.967% |
| 2025-06-17 | 449.43 | 452.71 | 440.75 | 441.99 | -1.978% | 1,363,520 | +11.561% |
| 2025-06-16 | 456.38 | 457.23 | 448.71 | 450.91 | -0.997% | 1,030,124 | +9.354% |
| 2025-06-13 | 455.39 | 460.10 | 454.00 | 455.45 | -1.002% | 1,021,563 | +8.264% |
| 2025-06-12 | 453.19 | 460.06 | 451.94 | 460.06 | +1.684% | 1,074,625 | +7.179% |
| 2025-06-11 | 451.30 | 460.33 | 450.13 | 452.44 | +0.204% | 1,016,621 | +8.985% |
| 2025-06-10 | 442.45 | 455.64 | 441.92 | 451.52 | +1.204% | 1,286,958 | +9.207% |
| 2025-06-09 | 450.78 | 451.51 | 444.84 | 446.15 | -0.966% | 912,586 | +10.521% |
| 2025-06-06 | 443.83 | 451.66 | 443.83 | 450.50 | +1.505% | 960,500 | +9.454% |
| 2025-06-05 | 445.01 | 447.49 | 437.45 | 443.82 | -0.455% | 1,400,553 | +11.101% |
| 2025-06-04 | 448.04 | 453.87 | 445.84 | 445.85 | -0.141% | 840,219 | +10.595% |
| 2025-06-03 | 444.30 | 449.85 | 439.54 | 446.48 | +0.236% | 1,683,406 | +10.439% |
| 2025-06-02 | 441.27 | 447.98 | 439.54 | 445.43 | +0.765% | 1,179,283 | +10.700% |
| 2025-05-30 | 447.64 | 447.99 | 439.37 | 442.05 | -1.127% | 2,581,744 | +11.546% |
| 2025-05-29 | 444.99 | 449.22 | 442.75 | 447.09 | +0.447% | 882,693 | +10.289% |
| 2025-05-28 | 446.40 | 451.64 | 443.40 | 445.10 | -0.202% | 1,209,533 | +10.782% |
| 2025-05-27 | 437.33 | 447.47 | 437.33 | 446.00 | +2.294% | 2,048,372 | +10.558% |
| 2025-05-23 | 428.68 | 436.59 | 427.43 | 436.00 | +0.454% | 1,427,494 | +13.094% |
| 2025-05-22 | 435.76 | 437.00 | 429.55 | 434.03 | -0.296% | 1,618,291 | +13.607% |
| 2025-05-21 | 444.37 | 445.16 | 433.77 | 435.32 | -2.652% | 1,427,347 | +13.271% |
| 2025-05-20 | 442.00 | 448.00 | 440.81 | 447.18 | +1.480% | 1,510,647 | +10.267% |
| 2025-05-19 | 437.49 | 441.63 | 435.15 | 440.66 | +0.458% | 1,182,816 | +11.898% |
| 2025-05-16 | 435.30 | 438.95 | 429.94 | 438.65 | +0.983% | 1,505,319 | +12.411% |
| 2025-05-15 | 424.69 | 434.42 | 421.76 | 434.38 | +3.139% | 1,935,671 | +13.516% |
| 2025-05-14 | 432.00 | 433.41 | 416.60 | 421.16 | -2.509% | 2,058,665 | +17.079% |
| 2025-05-13 | 437.53 | 442.12 | 429.54 | 432.00 | -1.677% | 2,645,767 | +14.141% |
| 2025-05-12 | 425.30 | 441.10 | 423.20 | 439.37 | +3.384% | 2,095,350 | +12.227% |
| 2025-05-09 | 430.22 | 434.93 | 424.80 | 424.99 | -1.073% | 1,642,317 | +16.024% |
| 2025-05-08 | 430.17 | 432.13 | 423.40 | 429.60 | -1.200% | 2,940,973 | +14.779% |
| 2025-05-07 | 447.52 | 449.00 | 432.29 | 434.82 | -3.380% | 3,997,462 | +13.401% |
| 2025-05-06 | 465.56 | 467.85 | 428.55 | 450.03 | -10.028% | 8,000,682 | +9.568% |
| 2025-05-05 | 501.45 | 505.61 | 498.02 | 500.19 | -0.192% | 1,669,638 | -1.419% |
| 2025-05-02 | 505.86 | 509.00 | 498.03 | 501.15 | +0.459% | 1,653,616 | -1.608% |
| 2025-05-01 | 507.00 | 507.75 | 498.20 | 498.86 | -2.088% | 1,452,279 | -1.157% |
| 2025-04-30 | 500.79 | 510.77 | 497.34 | 509.50 | +1.192% | 1,445,874 | -3.221% |
| 2025-04-29 | 494.26 | 506.96 | 490.85 | 503.50 | +1.412% | 1,254,969 | -2.068% |
| 2025-04-28 | 495.40 | 498.65 | 490.37 | 496.49 | +0.537% | 1,500,771 | -0.685% |
| 2025-04-25 | 492.54 | 494.92 | 484.50 | 493.84 | 0.000% | 1,561,559 | -0.152% |