Dark

VRTX
Vertex Pharmaceuticals Inc
stock NASDAQ

At Close

Jul 17, 2026 3:59:58 PM EDT

485.58USD-0.093%(-0.45)1,568,123

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2026 9:29:30 AM EDT

483.95USD-0.428%(-2.08)1,509

After-hours

Jul 17, 2026 4:05:30 PM EDT

485.70USD+0.025%(+0.12)785,672

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	483.5100	496.690000	481.9750	485.6500	-0.078%	1,568,123	0.000%
2026-07-16	480.0000	487.300000	476.2500	486.0300	+1.876%	1,370,960	-0.078%
2026-07-15	472.1500	480.960000	469.6000	477.0800	+0.162%	1,192,070	+1.796%
2026-07-14	481.2850	481.285000	473.1800	476.3100	-0.820%	1,082,062	+1.961%
2026-07-13	486.1750	486.175000	474.7100	480.2500	-1.059%	1,153,856	+1.124%
2026-07-10	498.1500	498.910000	484.3300	485.3900	-2.238%	1,430,388	+0.054%
2026-07-09	495.5800	500.770000	482.1100	496.5000	-0.387%	2,107,282	-2.185%
2026-07-08	523.0400	525.810000	498.1400	498.4300	-4.561%	2,287,223	-2.564%
2026-07-07	530.0000	533.670000	512.7700	522.2500	-1.386%	2,292,907	-7.008%
2026-07-06	526.6650	529.989900	512.3400	529.5900	+0.294%	1,515,703	-8.297%
2026-07-02	503.7600	529.140000	501.5300	528.0400	+6.030%	1,855,944	-8.028%
2026-07-01	502.7100	502.710000	494.8000	498.0100	+0.258%	1,444,536	-2.482%
2026-06-30	500.4900	500.990000	489.6200	496.7300	-0.584%	1,738,335	-2.231%
2026-06-29	495.8300	499.870000	487.6200	499.6500	+1.691%	2,055,781	-2.802%
2026-06-26	482.5000	503.890000	482.2000	491.3400	+2.324%	8,693,048	-1.158%
2026-06-25	475.1100	486.485000	473.5001	480.1800	+1.048%	1,522,568	+1.139%
2026-06-24	471.3800	480.855000	469.9250	475.2000	+1.447%	1,549,955	+2.199%
2026-06-23	469.6700	470.820000	463.7550	468.4200	+0.349%	1,204,019	+3.678%
2026-06-22	455.6500	468.180000	453.2100	466.7900	+3.357%	2,034,574	+4.040%
2026-06-18	462.1700	464.980000	450.3900	451.6300	-1.604%	2,993,021	+7.533%
2026-06-17	449.6700	464.310000	447.5400	458.9900	+1.284%	1,524,291	+5.808%
2026-06-16	452.8200	454.550000	444.2150	453.1700	+0.602%	1,486,576	+7.167%
2026-06-15	446.6850	453.680000	439.5000	450.4600	+1.244%	1,482,949	+7.812%
2026-06-12	440.0200	447.700000	440.0200	444.9250	-0.026%	924,189	+9.153%
2026-06-11	437.5100	445.779900	435.2100	445.0400	+2.141%	1,233,868	+9.125%
2026-06-10	447.2700	447.500000	433.8000	435.7100	-2.257%	1,103,240	+11.462%
2026-06-09	447.0200	449.500000	440.9000	445.7700	+0.634%	871,497	+8.946%
2026-06-08	443.1700	448.689900	441.7200	442.9600	-0.866%	1,149,408	+9.637%
2026-06-05	445.6050	453.160000	443.8600	446.8300	+1.152%	1,530,181	+8.688%
2026-06-04	434.9500	448.190000	433.5000	441.7400	+3.128%	1,362,422	+9.940%
2026-06-03	420.6300	429.010000	420.0100	428.3400	+0.765%	1,564,385	+13.380%
2026-06-02	432.4000	434.000000	424.9000	425.0900	-3.036%	1,147,098	+14.246%
2026-06-01	439.9100	443.540000	433.2601	438.4000	-2.042%	1,115,282	+10.778%
2026-05-29	448.0100	450.000000	442.2500	447.5400	-0.096%	1,893,380	+8.515%
2026-05-28	434.0800	449.290000	434.0800	447.9700	+2.459%	1,358,232	+8.411%
2026-05-27	438.5200	445.350000	435.3935	437.2200	+0.296%	1,164,432	+11.077%
2026-05-26	437.9900	441.990000	433.7900	435.9300	+0.324%	865,853	+11.406%
2026-05-22	437.0700	438.840000	432.9600	434.5200	+0.226%	1,746,340	+11.767%
2026-05-21	429.3600	434.760000	426.0100	433.5400	+0.720%	1,395,183	+12.020%
2026-05-20	434.3100	439.980000	427.6401	430.4400	-0.891%	1,784,848	+12.826%
2026-05-19	436.7900	444.320000	433.1500	434.3100	-0.520%	1,219,661	+11.821%
2026-05-18	435.4200	440.040000	430.2500	436.5800	-0.085%	1,451,055	+11.240%
2026-05-15	453.4500	453.450000	435.8600	436.9500	-2.988%	1,288,893	+11.145%
2026-05-14	453.6400	456.680000	447.3600	450.4100	-0.585%	1,088,449	+7.824%
2026-05-13	446.4700	455.320000	444.2600	453.0600	+1.064%	1,194,366	+7.193%
2026-05-12	439.9200	454.230000	436.4810	448.2900	+3.015%	1,398,285	+8.334%
2026-05-11	429.5000	442.155000	428.5000	435.1700	+1.245%	1,264,202	+11.600%
2026-05-08	422.3700	431.940000	421.1100	429.8200	+1.134%	953,349	+12.989%
2026-05-07	425.1300	429.610000	423.5900	425.0000	-0.620%	1,112,656	+14.271%
2026-05-06	422.6650	431.060000	422.6650	427.6500	+0.775%	1,202,386	+13.562%
2026-05-05	431.9900	433.940000	412.2700	424.3600	-1.277%	1,906,344	+14.443%
2026-05-04	423.7500	430.130000	422.1100	429.8500	+1.399%	1,418,892	+12.981%
2026-05-01	425.0200	427.380000	421.5350	423.9200	-0.810%	796,986	+14.562%
2026-04-30	423.6550	430.949900	423.6550	427.3800	+0.978%	1,121,185	+13.634%
2026-04-29	424.4400	426.720000	419.7128	423.2400	-1.604%	1,059,479	+14.746%
2026-04-28	431.2500	431.770000	426.6800	430.1400	+0.969%	808,499	+12.905%
2026-04-27	427.0100	434.070000	425.8650	426.0100	-0.995%	966,877	+14.000%
2026-04-24	431.8900	433.675000	427.3800	430.2900	-1.105%	1,128,097	+12.866%
2026-04-23	440.7100	442.035000	433.8100	435.1000	-0.587%	777,646	+11.618%
2026-04-22	437.3800	441.000000	435.4500	437.6700	+0.247%	734,333	+10.963%
2026-04-21	437.1200	440.320000	429.6547	436.5900	-0.590%	986,831	+11.237%
2026-04-20	444.0100	444.010000	437.6700	439.1800	-0.458%	789,396	+10.581%
2026-04-17	441.5500	443.904000	437.5800	441.2000	+1.274%	1,025,320	+10.075%
2026-04-16	442.3500	445.930000	431.1500	435.6500	-1.370%	1,364,285	+11.477%
2026-04-15	444.1500	447.820000	437.1900	441.7000	-0.581%	1,459,490	+9.950%
2026-04-14	435.2800	444.790000	435.2800	444.2800	+0.961%	1,445,502	+9.312%
2026-04-13	434.1700	445.110000	433.6798	440.0500	+0.866%	1,004,740	+10.362%
2026-04-10	446.0800	446.750000	434.2500	436.2700	-2.352%	985,767	+11.319%
2026-04-09	439.7700	447.000000	436.3500	446.7800	+0.644%	1,040,835	+8.700%
2026-04-08	436.2500	443.990000	432.3300	443.9200	+2.793%	1,279,267	+9.400%
2026-04-07	435.5000	435.500000	425.2600	431.8600	-0.562%	1,029,162	+12.455%
2026-04-06	437.7900	440.900000	433.4500	434.3000	-1.005%	948,862	+11.824%
2026-04-02	447.5500	449.615000	436.5600	438.7100	-1.912%	1,244,992	+10.700%
2026-04-01	449.1700	453.980000	446.7100	447.2600	+0.161%	1,188,465	+8.583%
2026-03-31	443.4300	448.350000	442.0850	446.5400	+0.763%	1,624,941	+8.758%
2026-03-30	438.7280	443.650000	432.1350	443.1600	+2.330%	1,961,082	+9.588%
2026-03-27	450.9500	451.995000	431.0100	433.0700	-4.555%	1,915,621	+12.141%
2026-03-26	450.7200	457.540000	449.2900	453.7400	-0.270%	1,158,222	+7.033%
2026-03-25	449.1400	459.370000	449.1400	454.9700	+1.415%	1,200,058	+6.743%
2026-03-24	447.0200	452.080000	441.2000	448.6200	-0.580%	1,224,224	+8.254%
2026-03-23	458.4200	463.780200	450.9700	451.2350	-0.609%	1,152,214	+7.627%
2026-03-20	454.6200	461.050000	452.8850	454.0000	-0.884%	2,200,310	+6.971%
2026-03-19	454.5000	459.455000	449.7500	458.0500	+1.431%	1,300,075	+6.026%
2026-03-18	462.8000	463.960000	451.1000	451.5900	-2.357%	1,410,795	+7.542%
2026-03-17	468.4000	468.450000	461.4950	462.4900	-0.775%	1,512,976	+5.008%
2026-03-16	475.1400	476.169900	461.1300	466.1000	-0.690%	1,496,840	+4.194%
2026-03-13	481.7900	486.659811	469.0800	469.3400	-1.838%	1,097,555	+3.475%
2026-03-12	489.9700	489.970000	476.5700	478.1300	-2.894%	1,607,829	+1.573%
2026-03-11	497.8750	499.495000	488.7850	492.3800	-1.360%	2,062,729	-1.367%
2026-03-10	482.2500	507.920000	477.7700	499.1700	+8.310%	3,363,818	-2.708%
2026-03-09	455.5900	461.260000	450.7795	460.8700	+0.915%	1,179,888	+5.377%
2026-03-06	457.3000	459.999900	450.6700	456.6900	-0.896%	1,171,661	+6.341%
2026-03-05	476.6400	480.000000	457.0000	460.8200	-3.572%	1,111,965	+5.388%
2026-03-04	475.3000	480.680000	470.4250	477.8900	+0.763%	996,320	+1.624%
2026-03-03	478.9500	484.100000	471.5800	474.2700	-2.420%	1,055,963	+2.399%
2026-03-02	496.5950	498.025000	484.4000	486.0300	-2.174%	1,034,212	-0.078%
2026-02-27	480.3100	497.800000	479.7500	496.8300	+3.478%	1,782,759	-2.250%
2026-02-26	483.3600	483.630000	474.5900	480.1300	-0.604%	1,305,507	+1.150%
2026-02-25	486.3500	492.280000	481.7100	483.0500	-0.899%	818,695	+0.538%
2026-02-24	479.2000	491.220000	479.0000	487.4300	+1.335%	1,331,526	-0.365%
2026-02-23	475.0800	487.600000	475.0800	481.0100	+0.862%	1,241,184	+0.965%
2026-02-20	466.9400	479.120000	465.0000	476.9000	+1.626%	1,006,630	+1.835%
2026-02-19	469.8300	472.240000	463.0000	469.2700	-0.221%	1,165,638	+3.491%
2026-02-18	473.6800	477.720000	466.4500	470.3100	-1.469%	1,662,923	+3.262%
2026-02-17	489.4600	494.050000	473.4500	477.3200	-2.879%	1,721,344	+1.745%
2026-02-13	471.6450	503.875000	471.6450	491.4700	+5.688%	2,918,414	-1.184%
2026-02-12	462.0000	469.000000	460.0000	465.0200	+0.820%	1,818,908	+4.436%
2026-02-11	460.4300	464.730000	454.4000	461.2400	-0.483%	1,845,719	+5.292%
2026-02-10	469.8300	474.570000	462.2400	463.4800	-1.569%	2,116,157	+4.783%
2026-02-09	476.9700	478.540000	467.9800	470.8700	-1.475%	1,794,780	+3.139%
2026-02-06	459.6900	478.280000	459.0000	477.9200	+4.165%	1,621,143	+1.617%
2026-02-05	473.9000	478.000000	457.7400	458.8100	-2.489%	1,672,961	+5.850%
2026-02-04	470.4900	478.720000	467.1000	470.5200	+1.055%	1,362,464	+3.216%
2026-02-03	468.8000	476.830000	461.5250	465.6100	-1.356%	1,051,134	+4.304%
2026-02-02	466.7900	473.740000	464.0100	472.0100	+0.449%	759,703	+2.890%
2026-01-30	471.1800	475.670000	468.0000	469.9000	-1.215%	1,190,466	+3.352%
2026-01-29	479.0300	484.350000	473.8600	475.6800	-0.467%	1,497,969	+2.096%
2026-01-28	474.0900	479.500000	469.5000	477.9100	+0.789%	1,089,268	+1.620%
2026-01-27	476.8000	485.000000	470.4900	474.1700	-0.560%	1,631,946	+2.421%
2026-01-26	470.7900	479.095000	468.4300	476.8400	+1.800%	1,668,199	+1.848%
2026-01-23	465.2300	470.340000	462.7350	468.4100	+0.227%	1,330,128	+3.681%
2026-01-22	463.7400	472.580000	458.3100	467.3500	+1.347%	1,535,000	+3.916%
2026-01-21	440.5400	465.145000	439.9100	461.1400	+4.311%	2,289,579	+5.315%
2026-01-20	435.4100	442.380000	429.0000	442.0800	+0.163%	1,811,354	+9.856%
2026-01-16	440.4600	445.770000	437.4600	441.3600	+0.556%	2,047,432	+10.035%
2026-01-15	448.7900	450.440000	436.6900	438.9200	-2.360%	1,215,017	+10.647%
2026-01-14	454.5800	455.030000	446.0100	449.5300	-1.130%	1,295,419	+8.035%
2026-01-13	460.2200	462.420000	452.9100	454.6700	-1.285%	1,344,392	+6.814%
2026-01-12	461.0700	464.590000	454.5400	460.5900	-0.705%	1,350,716	+5.441%
2026-01-09	467.7300	475.330000	463.3900	463.8600	-1.239%	1,669,766	+4.698%
2026-01-08	481.5050	485.690000	465.2800	469.6800	-2.989%	2,115,159	+3.400%
2026-01-07	469.1250	487.520000	467.4555	484.1500	+3.367%	1,723,829	+0.310%
2026-01-06	454.8500	471.280000	453.6900	468.3800	+4.363%	2,078,376	+3.687%
2026-01-05	448.8300	450.720000	443.1200	448.8000	-0.737%	931,405	+8.211%
2026-01-02	454.3400	455.989900	448.5200	452.1300	-0.271%	825,317	+7.414%
2025-12-31	451.7500	455.920000	451.7500	453.3600	-0.084%	692,950	+7.122%
2025-12-30	456.8300	458.360000	453.4000	453.7400	-1.314%	686,180	+7.033%
2025-12-29	463.0000	463.550000	457.4500	459.7800	-0.674%	628,187	+5.627%
2025-12-26	462.6700	463.650000	460.8600	462.9000	-0.019%	388,097	+4.915%
2025-12-24	459.3900	464.440000	459.0800	462.9900	+0.823%	310,228	+4.894%
2025-12-23	460.4400	461.490000	457.0400	459.2100	-0.239%	768,534	+5.758%
2025-12-22	454.3400	460.940000	453.0300	460.3100	+0.901%	919,586	+5.505%
2025-12-19	446.8600	460.400000	445.5100	456.2000	+1.971%	5,558,133	+6.456%
2025-12-18	449.7400	452.630000	445.4100	447.3800	-0.476%	1,056,928	+8.554%
2025-12-17	453.8300	456.050000	447.3100	449.5200	-1.196%	1,349,824	+8.037%
2025-12-16	455.7100	459.050000	452.8300	454.9600	-0.165%	1,258,691	+6.746%
2025-12-15	454.2800	456.460000	449.4750	455.7100	+0.812%	1,337,358	+6.570%
2025-12-12	444.8100	455.999900	444.8100	452.0400	+1.370%	1,621,615	+7.435%
2025-12-11	445.6500	448.330000	442.0702	445.9300	+0.290%	1,178,366	+8.907%
2025-12-10	438.8100	446.280000	433.8100	444.6400	+1.746%	999,755	+9.223%
2025-12-09	442.5500	448.280000	436.4900	437.0100	-1.138%	989,612	+11.130%
2025-12-08	455.6500	457.170000	439.8000	442.0400	-2.951%	1,504,581	+9.866%
2025-12-05	457.7800	462.000000	454.4550	455.4800	-0.411%	911,424	+6.624%
2025-12-04	462.0000	463.700000	453.5400	457.3600	-1.246%	1,518,932	+6.185%
2025-12-03	440.3100	463.850000	439.3500	463.1300	+6.921%	2,542,611	+4.863%
2025-12-02	427.3350	435.200000	424.0600	433.1500	+1.774%	1,399,828	+12.121%
2025-12-01	431.9200	434.000000	423.4550	425.6000	-1.847%	1,174,298	+14.109%
2025-11-28	434.6700	434.670000	429.0700	433.6100	+0.333%	727,908	+12.002%
2025-11-26	432.4300	433.320000	428.0700	432.1700	+0.547%	1,152,077	+12.375%
2025-11-25	425.9200	431.499900	424.1200	429.8200	+1.373%	1,550,242	+12.989%
2025-11-24	426.2300	432.545000	423.8700	424.0000	-0.647%	2,222,954	+14.540%
2025-11-21	423.1300	435.850000	421.8700	426.7600	+1.051%	1,917,729	+13.799%
2025-11-20	420.8400	431.130000	420.0000	422.3200	+0.306%	1,189,330	+14.996%
2025-11-19	434.3600	434.930000	418.5300	421.0300	-3.327%	1,545,529	+15.348%
2025-11-18	434.0000	437.790000	430.1500	435.5200	+0.346%	1,084,330	+11.510%
2025-11-17	436.9900	439.990000	432.2400	434.0200	-0.716%	1,304,724	+11.896%
2025-11-14	440.0200	442.220000	433.6700	437.1500	+0.605%	1,264,988	+11.095%
2025-11-13	434.0150	441.230000	430.6600	434.5200	+0.076%	1,560,129	+11.767%
2025-11-12	429.6900	435.940000	425.4571	434.1900	+1.158%	1,365,360	+11.852%
2025-11-11	423.3000	429.480000	417.1200	429.2200	+1.904%	990,097	+13.147%
2025-11-10	412.3800	422.230000	410.5000	421.2000	+2.865%	1,494,401	+15.302%
2025-11-07	415.6100	416.275000	406.6734	409.4700	-1.629%	1,357,940	+18.605%
2025-11-06	414.1000	424.250000	410.2900	416.2500	-0.180%	1,332,003	+16.673%
2025-11-05	417.7000	427.180000	410.4500	417.0000	-1.108%	1,421,053	+16.463%
2025-11-04	418.5500	430.710000	403.1600	421.6700	-1.016%	2,365,549	+15.173%
2025-11-03	428.4800	430.100000	418.6000	426.0000	+0.101%	1,939,051	+14.002%
2025-10-31	416.2800	426.960000	415.7600	425.5700	+1.353%	1,499,268	+14.118%
2025-10-30	417.1900	422.950000	415.0000	419.8900	+0.642%	1,234,430	+15.661%
2025-10-29	418.0200	422.980000	415.7700	417.2100	-1.226%	1,325,187	+16.404%
2025-10-28	418.0000	422.570000	417.3650	422.3900	+0.528%	1,219,402	+14.977%
2025-10-27	422.0000	423.605000	418.7600	420.1700	-0.290%	1,261,917	+15.584%
2025-10-24	423.4100	425.860000	420.6000	421.3900	-0.293%	1,004,920	+15.250%
2025-10-23	427.8500	432.760000	421.2600	422.6300	-0.893%	1,760,904	+14.911%
2025-10-22	426.2700	431.810000	421.9400	426.4400	+0.040%	1,697,244	+13.885%
2025-10-21	417.5700	426.970000	417.5700	426.2700	+1.711%	1,075,953	+13.930%
2025-10-20	418.1700	420.500000	414.5240	419.1000	+0.549%	1,083,498	+15.879%
2025-10-17	407.3600	419.370000	406.7600	416.8100	+2.007%	1,054,386	+16.516%
2025-10-16	409.9200	413.310000	405.5350	408.6100	+0.174%	1,314,376	+18.854%
2025-10-15	412.1700	413.570000	407.0500	407.9000	-1.048%	1,273,273	+19.061%
2025-10-14	406.0800	415.550000	405.4550	412.2200	+1.191%	1,048,332	+17.813%
2025-10-13	404.2100	409.469900	402.5800	407.3700	-0.103%	880,933	+19.216%
2025-10-10	413.3300	414.220000	406.0950	407.7900	-1.704%	1,148,580	+19.093%
2025-10-09	419.3100	421.010000	414.2800	414.8600	-1.494%	880,586	+17.064%
2025-10-08	410.9300	422.725500	410.0200	421.1500	+2.649%	1,930,626	+15.315%
2025-10-07	402.8400	413.288000	400.8600	410.2800	+1.832%	1,589,483	+18.370%
2025-10-06	404.6600	405.445000	400.7350	402.9000	-0.099%	1,191,393	+20.539%
2025-10-03	411.7200	411.910000	403.0400	403.3000	-1.357%	1,315,986	+20.419%
2025-10-02	404.2100	410.995000	402.8150	408.8500	+1.148%	1,642,232	+18.784%
2025-10-01	393.6200	407.500000	392.4950	404.2100	+3.210%	1,995,641	+20.148%
2025-09-30	394.9400	397.650000	385.8550	391.6400	-0.928%	2,260,508	+24.004%
2025-09-29	386.8800	399.100000	384.3940	395.3100	+2.482%	2,082,433	+22.853%
2025-09-26	381.9100	387.480000	379.7200	385.7350	+1.012%	1,838,743	+25.902%
2025-09-25	383.2000	387.480000	377.0200	381.8700	+1.394%	2,635,422	+27.177%
2025-09-24	377.5600	380.725000	374.1700	376.6200	-0.816%	1,530,847	+28.950%
2025-09-23	381.5900	383.500000	376.0000	379.7200	-0.890%	1,568,917	+27.897%
2025-09-22	384.0700	386.080000	381.6100	383.1300	+0.003%	1,484,912	+26.759%
2025-09-19	388.6000	389.460000	382.6000	383.1200	-1.031%	3,394,221	+26.762%
2025-09-18	389.6900	390.660000	384.8700	387.1100	-0.010%	1,979,821	+25.455%
2025-09-17	392.9400	396.310000	386.4400	387.1500	-1.076%	2,041,392	+25.442%
2025-09-16	392.5900	395.450000	386.3200	391.3600	-0.470%	1,698,401	+24.093%
2025-09-15	393.0000	398.290000	391.9300	393.2100	-0.335%	1,404,793	+23.509%
2025-09-12	394.6800	396.830000	393.1700	394.5300	-0.715%	978,686	+23.096%
2025-09-11	388.5500	398.500000	388.5500	397.3700	+2.270%	1,330,247	+22.216%
2025-09-10	396.1700	396.860000	387.1900	388.5500	-2.000%	1,512,767	+24.990%
2025-09-09	395.0100	397.310000	391.7150	396.4800	+0.311%	946,768	+22.490%
2025-09-08	395.2800	396.000000	390.9800	395.2500	-0.220%	1,365,571	+22.872%
2025-09-05	397.8700	402.740000	393.4300	396.1200	-0.204%	1,171,303	+22.602%
2025-09-04	397.5400	400.360000	394.7500	396.9300	+0.078%	1,053,094	+22.352%
2025-09-03	400.0900	402.390000	393.0501	396.6200	-1.092%	1,250,915	+22.447%
2025-09-02	391.0200	401.555000	390.5100	401.0000	+2.552%	1,859,382	+21.110%
2025-08-29	392.1300	394.530000	389.3850	391.0200	-0.263%	1,310,033	+24.201%
2025-08-28	389.2400	392.450000	388.0000	392.0500	+0.763%	1,526,147	+23.875%
2025-08-27	386.6900	390.370000	385.9900	389.0800	+0.491%	1,911,387	+24.820%
2025-08-26	387.0000	390.540000	383.6400	387.1800	-0.453%	1,907,306	+25.433%
2025-08-25	395.5150	396.130000	387.5950	388.9400	-1.564%	1,175,449	+24.865%
2025-08-22	400.0000	403.580000	394.3200	395.1200	-0.589%	1,404,020	+22.912%
2025-08-21	394.7800	399.000000	393.8650	397.4600	+0.786%	1,852,098	+22.188%
2025-08-20	392.4200	400.940000	391.9450	394.3600	+0.921%	1,669,746	+23.149%
2025-08-19	389.6600	395.840000	388.9250	390.7600	+0.226%	1,700,021	+24.283%
2025-08-18	392.8000	395.610000	389.2050	389.8800	-0.741%	1,382,510	+24.564%
2025-08-15	391.4900	395.760000	388.7100	392.7900	+0.638%	1,408,940	+23.641%
2025-08-14	393.6800	395.589000	388.7100	390.3000	-1.419%	1,703,775	+24.430%
2025-08-13	391.4600	396.720000	386.7875	395.9200	+2.102%	1,913,811	+22.664%
2025-08-12	377.6050	388.250000	375.0000	387.7700	+3.554%	2,044,598	+25.242%
2025-08-11	362.9700	380.200000	362.5000	374.4600	+2.161%	2,792,708	+29.693%
2025-08-08	377.0300	381.000000	364.6600	366.5400	-2.420%	3,680,284	+32.496%
2025-08-07	385.0000	388.319900	374.4544	375.6300	-2.598%	3,995,538	+29.289%
2025-08-06	375.7600	390.560000	372.3500	385.6500	+2.845%	4,726,577	+25.930%
2025-08-05	408.2200	414.879900	373.1900	374.9800	-20.601%	10,729,396	+29.514%
2025-08-04	466.5050	473.370000	462.0575	472.2700	+2.194%	2,326,770	+2.833%
2025-08-01	457.3900	464.225000	453.5100	462.1300	+1.151%	1,857,348	+5.089%
2025-07-31	465.2900	470.590000	455.4500	456.8700	-2.620%	1,480,196	+6.299%
2025-07-30	471.2000	474.761000	466.8000	469.1600	+0.160%	993,276	+3.515%
2025-07-29	464.3300	468.980000	460.5500	468.4100	+1.645%	1,151,428	+3.681%
2025-07-28	467.4400	471.000000	460.7300	460.8300	-1.878%	2,107,378	+5.386%
2025-07-25	472.6600	472.710000	465.8414	469.6500	-0.555%	1,176,917	+3.407%
2025-07-24	477.1400	480.000000	472.0300	472.2700	-0.981%	907,940	+2.833%
2025-07-23	472.5400	478.740000	471.3050	476.9500	+1.451%	909,314	+1.824%
2025-07-22	461.0300	470.800000	458.8800	470.1300	+2.539%	1,005,498	+3.301%
2025-07-21	459.8100	462.310000	456.8300	458.4900	-0.287%	801,137	+5.924%
2025-07-18	467.0000	467.000000	458.1400	459.8100	-0.747%	975,145	+5.620%
2025-07-17	466.3200	472.220000	461.8650	463.2700	-1.337%	1,252,010	+4.831%
2025-07-16	465.1000	470.940000	465.1000	469.5500	+1.153%	785,466	+3.429%
2025-07-15	473.0000	475.290000	463.4000	464.2000	-1.725%	988,192	+4.621%
2025-07-14	467.6900	475.270000	467.0000	472.3500	+0.747%	730,162	+2.816%
2025-07-11	476.4900	478.270000	467.9700	468.8500	-2.227%	892,841	+3.583%
2025-07-10	477.6750	484.562600	475.9100	479.5300	+0.118%	932,755	+1.276%
2025-07-09	468.0900	479.340000	466.7901	478.9650	+2.703%	1,044,895	+1.396%
2025-07-08	457.7300	470.344700	456.7700	466.3600	+1.513%	1,103,845	+4.136%
2025-07-07	460.0000	461.245000	455.7900	459.4100	-0.046%	1,589,764	+5.712%
2025-07-03	458.4500	461.050000	456.5750	459.6200	+0.567%	763,958	+5.663%
2025-07-02	449.8100	457.750000	448.0000	457.0300	+1.077%	978,365	+6.262%
2025-07-01	445.5000	456.970000	443.4900	452.1600	+1.563%	1,146,672	+7.407%
2025-06-30	440.4500	446.450000	439.2300	445.2000	+0.884%	1,114,747	+9.086%
2025-06-27	442.9900	446.620000	440.5000	441.3000	-0.474%	3,615,487	+10.050%
2025-06-26	445.8200	446.180000	441.1300	443.4000	-0.543%	1,169,253	+9.529%
2025-06-25	450.4800	451.080000	442.7600	445.8200	-0.988%	1,077,249	+8.934%
2025-06-24	445.0000	451.880000	441.0000	450.2700	+1.517%	1,068,028	+7.858%
2025-06-23	441.6900	445.000000	439.5701	443.5400	+0.606%	950,068	+9.494%
2025-06-20	451.2600	451.810000	436.8050	440.8700	-1.679%	2,167,405	+10.157%
2025-06-18	443.4100	451.630000	440.0000	448.4000	+1.450%	1,380,456	+8.307%
2025-06-17	449.4300	452.710000	440.7500	441.9900	-1.978%	1,363,520	+9.878%
2025-06-16	456.3800	457.230000	448.7100	450.9100	-0.997%	1,030,124	+7.704%
2025-06-13	455.3900	460.100000	454.0000	455.4500	-1.002%	1,021,563	+6.631%
2025-06-12	453.1900	460.060000	451.9400	460.0600	+1.684%	1,074,625	+5.562%
2025-06-11	451.3000	460.330000	450.1292	452.4400	+0.204%	1,016,621	+7.340%
2025-06-10	442.4500	455.640000	441.9200	451.5200	+1.204%	1,286,958	+7.559%
2025-06-09	450.7800	451.515000	444.8400	446.1500	-0.966%	912,586	+8.854%
2025-06-06	443.8300	451.660000	443.8300	450.5000	+1.505%	960,500	+7.802%
2025-06-05	445.0100	447.485000	437.4500	443.8200	-0.455%	1,400,553	+9.425%
2025-06-04	448.0400	453.870000	445.8400	445.8500	-0.141%	840,219	+8.927%
2025-06-03	444.3000	449.845000	439.5425	446.4800	+0.236%	1,683,406	+8.773%
2025-06-02	441.2700	447.980000	439.5400	445.4300	+0.765%	1,179,283	+9.029%
2025-05-30	447.6400	447.990000	439.3700	442.0500	-1.127%	2,581,744	+9.863%
2025-05-29	444.9900	449.220000	442.7550	447.0900	+0.447%	882,693	+8.625%
2025-05-28	446.4000	451.640000	443.4050	445.1000	-0.202%	1,209,533	+9.110%
2025-05-27	437.3350	447.470000	437.3350	446.0000	+2.294%	2,048,372	+8.890%
2025-05-23	428.6800	436.590000	427.4300	436.0000	+0.454%	1,427,494	+11.388%
2025-05-22	435.7600	437.000000	429.5500	434.0300	-0.296%	1,618,291	+11.893%
2025-05-21	444.3700	445.158000	433.7700	435.3200	-2.652%	1,427,347	+11.562%
2025-05-20	442.0000	448.000000	440.8100	447.1800	+1.480%	1,510,647	+8.603%
2025-05-19	437.4900	441.625000	435.1500	440.6600	+0.458%	1,182,816	+10.210%
2025-05-16	435.3000	438.950000	429.9400	438.6500	+0.983%	1,505,319	+10.715%
2025-05-15	424.6900	434.420000	421.7600	434.3800	+3.139%	1,935,671	+11.803%
2025-05-14	432.0000	433.410000	416.6000	421.1600	-2.509%	2,058,665	+15.312%
2025-05-13	437.5300	442.120000	429.5400	432.0000	-1.677%	2,645,767	+12.419%
2025-05-12	425.3000	441.099900	423.2000	439.3700	+3.384%	2,095,350	+10.533%
2025-05-09	430.2200	434.930000	424.8000	424.9900	-1.073%	1,642,317	+14.273%
2025-05-08	430.1650	432.135000	423.4000	429.6000	-1.200%	2,940,973	+13.047%
2025-05-07	447.5200	449.000000	432.2900	434.8200	-3.380%	3,997,462	+11.690%
2025-05-06	465.5550	467.850000	428.5450	450.0300	-10.028%	8,000,682	+7.915%
2025-05-05	501.4500	505.610000	498.0200	500.1900	-0.192%	1,669,638	-2.907%
2025-05-02	505.8600	509.000000	498.0300	501.1500	+0.459%	1,653,616	-3.093%
2025-05-01	507.0000	507.750000	498.2050	498.8600	-2.088%	1,452,279	-2.648%
2025-04-30	500.7900	510.770000	497.3400	509.5000	+1.192%	1,445,874	-4.681%
2025-04-29	494.2600	506.960000	490.8500	503.5000	+1.412%	1,254,969	-3.545%
2025-04-28	495.4000	498.650000	490.3700	496.4900	+0.537%	1,500,771	-2.183%
2025-04-25	492.5400	494.920000	484.5000	493.8400	+0.278%	1,561,559	-1.658%
2025-04-24	492.4200	494.100000	486.6500	492.4700	+0.010%	1,369,113	-1.385%
2025-04-23	488.2700	498.410000	484.9650	492.4200	+0.398%	1,247,306	-1.375%
2025-04-22	483.8300	491.800000	480.5639	490.4700	+2.712%	1,131,506	-0.983%
2025-04-21	488.0000	490.830000	472.9000	477.5200	-2.368%	1,176,467	+1.703%
2025-04-17	492.2300	492.230000	485.0800	489.1000	+0.661%	1,205,470	-0.705%
2025-04-16	500.9700	502.220000	483.4300	485.8900	-2.917%	1,391,451	-0.049%
2025-04-15	499.0000	501.910000	493.1200	500.4900	+0.940%	1,031,054	-2.965%
2025-04-14	487.0100	498.639900	484.2000	495.8300	+2.398%	1,362,389	-2.053%
2025-04-11	477.1100	486.970000	468.3000	484.2200	+1.836%	1,574,307	+0.295%
2025-04-10	478.9900	480.000000	455.6850	475.4900	-1.412%	2,252,515	+2.137%
2025-04-09	460.0200	487.150000	452.0000	482.3000	+2.102%	3,171,701	+0.695%
2025-04-08	477.2000	483.940000	466.9800	472.3700	-0.461%	2,391,649	+2.811%
2025-04-07	465.9300	481.740000	448.1400	474.5600	-0.013%	2,712,648	+2.337%
2025-04-04	484.3500	499.070000	473.6400	474.6200	-1.940%	2,884,452	+2.324%
2025-04-03	480.0100	494.485000	480.0100	484.0100	+0.108%	2,064,214	+0.339%
2025-04-02	481.6400	487.925000	480.4150	483.4900	-0.258%	988,397	+0.447%
2025-04-01	486.2700	491.930000	480.9500	484.7400	-0.017%	1,249,536	+0.188%
2025-03-31	487.1250	487.125000	471.5000	484.8200	-1.597%	2,231,875	+0.171%
2025-03-28	504.7900	504.790000	491.3700	492.6900	-1.962%	1,281,012	-1.429%
2025-03-27	498.5900	506.540000	498.5900	502.5500	+0.454%	1,233,885	-3.363%
2025-03-26	504.8700	508.640000	497.7800	500.2800	-1.721%	1,141,442	-2.924%
2025-03-25	511.7800	512.710000	503.9850	509.0400	-0.528%	862,519	-4.595%
2025-03-24	505.0000	513.975000	501.0000	511.7400	+1.697%	1,163,215	-5.098%
2025-03-21	505.4200	510.080000	501.0700	503.2000	-1.368%	2,126,733	-3.488%
2025-03-20	509.9900	515.670000	505.4900	510.1800	-0.457%	1,015,961	-4.808%
2025-03-19	512.0100	514.820000	505.0000	512.5200	+0.057%	1,104,379	-5.243%
2025-03-18	513.0750	516.500000	508.5200	512.2300	-0.298%	1,289,390	-5.189%
2025-03-17	505.2000	517.200000	504.0000	513.7600	+1.781%	1,028,166	-5.471%
2025-03-14	507.0000	519.680000	502.2600	504.7700	+0.368%	1,357,592	-3.788%
2025-03-13	493.7900	512.750000	488.0000	502.9200	+1.514%	1,668,672	-3.434%
2025-03-12	484.6200	496.640000	483.0900	495.4200	+1.450%	1,316,891	-1.972%
2025-03-11	496.8600	497.496400	480.2800	488.3400	-2.334%	1,207,304	-0.551%
2025-03-10	483.3900	503.890000	480.3800	500.0100	+2.400%	1,603,447	-2.872%
2025-03-07	485.7100	492.340000	482.8200	488.2900	+0.529%	1,133,279	-0.541%
2025-03-06	490.1500	491.620000	479.7800	485.7200	-1.204%	1,308,873	-0.014%
2025-03-05	485.2500	495.540000	483.5400	491.6400	+1.115%	1,010,217	-1.218%
2025-03-04	485.4900	490.700000	480.1100	486.2200	+0.602%	1,168,544	-0.117%
2025-03-03	477.8200	490.650000	477.7300	483.3100	+0.734%	1,255,159	+0.484%
2025-02-28	479.9000	484.980000	474.0100	479.7900	+1.115%	2,365,360	+1.221%
2025-02-27	475.3400	486.070000	473.5100	474.5000	-0.960%	951,863	+2.350%
2025-02-26	479.9300	484.980000	474.2400	479.1000	-0.260%	796,984	+1.367%
2025-02-25	480.9500	486.140000	476.2600	480.3500	-0.270%	1,139,441	+1.103%
2025-02-24	482.8400	487.500000	479.0500	481.6500	-0.535%	1,154,663	+0.830%
2025-02-21	481.3600	487.380000	479.6900	484.2400	+0.814%	1,349,494	+0.291%
2025-02-20	474.0100	481.180000	472.8000	480.3300	+1.817%	1,529,604	+1.108%
2025-02-19	463.1200	472.120000	461.9100	471.7600	+2.088%	1,226,106	+2.944%
2025-02-18	455.0600	467.859900	451.9900	462.1100	+0.678%	1,385,405	+5.094%
2025-02-14	462.5000	469.550000	457.3600	459.0000	-0.774%	979,943	+5.806%
2025-02-13	454.4500	465.680000	450.6000	462.5800	+2.070%	1,312,300	+4.987%
2025-02-12	451.8300	455.664800	446.0000	453.2000	-0.444%	1,090,624	+7.160%
2025-02-11	459.8300	468.190000	452.4900	455.2200	-3.138%	1,554,872	+6.685%
2025-02-10	470.5800	471.940000	464.0100	469.9700	+0.138%	1,549,164	+3.336%
2025-02-07	478.9800	480.470000	468.7000	469.3200	-2.461%	1,178,516	+3.480%
2025-02-06	487.7900	488.430000	478.8101	481.1600	-1.490%	999,406	+0.933%
2025-02-05	484.5000	491.805000	481.6950	488.4400	+1.277%	1,529,698	-0.571%
2025-02-04	468.0400	482.740000	467.3000	482.2800	+2.532%	1,924,037	+0.699%
2025-02-03	463.3600	473.070000	458.7350	470.3700	+1.882%	2,102,209	+3.249%
2025-01-31	454.1700	472.040000	447.2000	461.6800	+5.310%	3,628,783	+5.192%
2025-01-30	443.5600	444.275000	435.0000	438.4000	-0.707%	1,151,256	+10.778%
2025-01-29	437.7400	442.915000	430.8100	441.5200	+0.191%	1,009,762	+9.995%
2025-01-28	443.8800	446.980000	438.0100	440.6800	-0.721%	1,136,880	+10.205%
2025-01-27	436.7200	447.720000	435.3301	443.8800	+0.969%	1,522,570	+9.410%