Dark

BIO
Bio-Rad Laboratories, Inc.Class A
stock NYSE

At Close

Aug 10, 2026 3:59:53 PM EDT

354.79USD+0.658%(+2.32)221,091

312.52Bid 398.27Ask 85.75Spread

Pre-market

Aug 5, 2026 8:49:30 AM EDT

332.00USD-3.046%(-10.43)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

352.47USD+0.089%(+0.32)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	350.6000	355.8500	347.8300	354.7900	+0.658%	221,091	0.000%
2026-08-07	339.1800	353.3300	339.1800	352.4700	+2.932%	266,854	+0.658%
2026-08-06	345.0500	345.0500	336.0900	342.4300	-1.561%	305,015	+3.609%
2026-08-05	340.0000	352.6300	329.6000	347.8600	+4.500%	522,124	+1.992%
2026-08-04	336.5200	338.4150	325.3100	332.8800	-0.547%	274,327	+6.582%
2026-08-03	324.9800	335.5300	319.4900	334.7100	+2.836%	295,491	+5.999%
2026-07-31	329.5000	329.5000	318.8100	325.4800	-0.380%	190,104	+9.005%
2026-07-30	325.6300	328.5200	318.5500	326.7200	-0.162%	195,041	+8.591%
2026-07-29	331.4300	337.9700	326.2050	327.2500	-1.133%	361,814	+8.416%
2026-07-28	320.0100	334.6050	320.0100	331.0000	+4.611%	592,281	+7.187%
2026-07-27	313.4500	320.3350	312.2900	316.4100	+0.620%	348,909	+12.130%
2026-07-24	316.4800	317.1300	311.6600	314.4600	-0.607%	355,486	+12.825%
2026-07-23	308.4700	318.7000	308.4700	316.3800	+3.406%	352,751	+12.140%
2026-07-22	301.0000	307.1000	298.7400	305.9600	+1.412%	275,068	+15.960%
2026-07-21	290.5000	302.9250	285.3900	301.7000	-0.066%	302,880	+17.597%
2026-07-20	301.7100	307.4900	300.1600	301.9000	-0.808%	454,218	+17.519%
2026-07-17	298.8800	305.6800	297.0600	304.3600	+1.123%	287,199	+16.569%
2026-07-16	295.9300	302.1299	295.9300	300.9800	+1.775%	237,474	+17.878%
2026-07-15	299.7400	301.7100	294.8200	295.7300	-0.875%	250,697	+19.971%
2026-07-14	294.4200	299.8700	294.4200	298.3400	+0.255%	227,777	+18.921%
2026-07-13	295.1700	299.1500	292.7200	297.5800	+0.496%	339,946	+19.225%
2026-07-10	300.0000	302.1600	295.9550	296.1100	-0.394%	204,531	+19.817%
2026-07-09	284.2300	298.2000	284.2300	297.2800	+4.728%	225,466	+19.345%
2026-07-08	289.1900	290.5000	281.7900	283.8600	-2.954%	253,113	+24.988%
2026-07-07	298.3700	298.6500	290.0000	292.5000	-0.898%	294,391	+21.296%
2026-07-06	298.8200	298.8200	290.9250	295.1500	-0.576%	270,791	+20.207%
2026-07-02	298.0000	302.5500	295.8425	296.8600	-0.077%	344,714	+19.514%
2026-07-01	293.1100	299.5400	293.0600	297.0900	+1.185%	204,201	+19.422%
2026-06-30	296.7900	299.3200	287.9400	293.6100	-0.572%	237,364	+20.837%
2026-06-29	300.0000	301.2700	294.0700	295.3000	-1.825%	329,345	+20.146%
2026-06-26	296.8000	305.0000	293.4625	300.7900	+0.838%	481,974	+17.953%
2026-06-25	284.0000	301.7600	280.7800	298.2900	+6.513%	591,756	+18.941%
2026-06-24	273.3500	284.0250	270.0000	280.0500	+3.599%	322,438	+26.688%
2026-06-23	281.6200	283.7550	270.2800	270.3200	-3.838%	645,327	+31.248%
2026-06-22	281.1500	281.9300	276.5100	281.1100	-0.471%	236,801	+26.210%
2026-06-18	284.6100	285.7500	280.4800	282.4400	-0.783%	402,770	+25.616%
2026-06-17	288.7800	293.1100	282.6871	284.6700	-1.821%	206,955	+24.632%
2026-06-16	290.6500	294.4300	288.9400	289.9500	+0.232%	266,637	+22.362%
2026-06-15	288.7700	292.5100	285.0300	289.2800	+1.168%	226,653	+22.646%
2026-06-12	293.5700	293.8300	284.5700	285.9400	-2.223%	184,392	+24.078%
2026-06-11	292.4100	297.1300	287.7300	292.4400	+0.491%	370,658	+21.321%
2026-06-10	296.0800	298.5750	290.2100	291.0100	-2.073%	370,810	+21.917%
2026-06-09	294.3000	297.9150	290.3500	297.1700	+2.012%	437,001	+19.390%
2026-06-08	296.5000	298.2650	291.1200	291.3100	-1.023%	430,962	+21.791%
2026-06-05	305.8400	307.3500	291.4000	294.3200	-4.277%	346,903	+20.546%
2026-06-04	308.6600	312.2699	305.5250	307.4700	+0.866%	279,055	+15.390%
2026-06-03	303.5700	306.7800	297.8900	304.8300	-0.425%	327,454	+16.389%
2026-06-02	300.9900	308.6300	299.5800	306.1300	+0.219%	405,391	+15.895%
2026-06-01	311.1000	311.1000	304.8400	305.4600	-2.247%	442,211	+16.149%
2026-05-29	318.8200	319.5000	310.8150	312.4800	-1.804%	521,588	+13.540%
2026-05-28	307.2500	319.8600	305.2500	318.2200	+4.235%	652,418	+11.492%
2026-05-27	299.0000	305.8100	297.5000	305.2900	+2.826%	574,425	+16.214%
2026-05-26	287.2600	297.5900	284.2700	296.9000	+3.183%	454,706	+19.498%
2026-05-22	287.4900	291.4650	286.2000	287.7400	+0.349%	273,238	+23.302%
2026-05-21	285.7700	290.5550	281.8600	286.7400	-0.389%	230,760	+23.732%
2026-05-20	282.5800	288.5600	275.0800	287.8600	+2.423%	551,090	+23.251%
2026-05-19	281.8200	284.9800	274.3300	281.0500	-0.273%	678,069	+26.237%
2026-05-18	274.7200	283.6300	267.8300	281.8200	+13.853%	1,263,767	+25.892%
2026-05-15	248.4600	250.0950	242.7900	247.5300	+0.512%	374,679	+43.332%
2026-05-14	243.6900	249.3484	243.4250	246.2700	+1.133%	403,534	+44.065%
2026-05-13	239.3000	245.9750	236.7300	243.5100	+0.745%	425,878	+45.698%
2026-05-12	245.0300	246.1950	240.7150	241.7100	-0.853%	277,686	+46.783%
2026-05-11	254.3500	254.3500	242.6200	243.7900	-4.140%	430,848	+45.531%
2026-05-08	256.4100	258.8106	251.3200	254.3200	-1.166%	230,809	+39.505%
2026-05-07	260.4900	262.8300	254.9300	257.3200	-0.656%	268,575	+37.879%
2026-05-06	260.4700	264.0600	258.6000	259.0200	+0.739%	498,480	+36.974%
2026-05-05	259.8700	263.0700	251.7900	257.1200	-0.287%	520,692	+37.986%
2026-05-04	255.8500	262.4600	255.1550	257.8600	+0.511%	624,007	+37.590%
2026-05-01	261.4700	264.3000	242.2800	256.5500	-8.414%	997,705	+38.293%
2026-04-30	277.9300	281.9700	273.1500	280.1200	+1.806%	650,158	+26.656%
2026-04-29	278.7000	283.5200	273.4550	275.1500	-1.500%	292,950	+28.944%
2026-04-28	287.4900	288.5200	276.6600	279.3400	-2.767%	339,257	+27.010%
2026-04-27	287.8000	294.0500	284.6500	287.2900	-0.191%	223,004	+23.495%
2026-04-24	281.6100	288.4900	280.3500	287.8400	+2.281%	218,791	+23.259%
2026-04-23	294.8200	294.8200	274.8950	281.4200	-6.437%	423,542	+26.071%
2026-04-22	307.5000	308.3800	298.2200	300.7800	-1.600%	232,542	+17.957%
2026-04-21	305.0500	312.8500	301.5450	305.6700	+0.768%	228,427	+16.070%
2026-04-20	297.4600	304.6000	295.9800	303.3400	+1.445%	171,741	+16.961%
2026-04-17	294.9300	302.3200	292.1900	299.0200	+2.724%	186,520	+18.651%
2026-04-16	294.6800	294.6850	289.7000	291.0900	-1.645%	286,870	+21.883%
2026-04-15	293.7300	297.5000	292.1500	295.9600	+1.276%	208,831	+19.878%
2026-04-14	289.5300	294.7100	289.5300	292.2300	+1.409%	200,337	+21.408%
2026-04-13	278.8300	289.5000	278.8300	288.1700	+3.194%	213,517	+23.118%
2026-04-10	278.2500	279.5250	275.4000	279.2500	+0.631%	276,583	+27.051%
2026-04-09	278.5400	280.9700	273.0350	277.5000	-1.298%	293,764	+27.852%
2026-04-08	285.3700	288.7200	280.9100	281.1500	+1.133%	388,929	+26.192%
2026-04-07	272.2100	279.2400	270.3700	278.0000	-0.305%	219,262	+27.622%
2026-04-06	279.5700	280.7800	276.3200	278.8500	-0.407%	272,846	+27.233%
2026-04-02	275.3100	284.4500	274.0800	279.9900	+0.586%	253,682	+26.715%
2026-04-01	280.3800	282.8900	277.8600	278.3600	-0.140%	176,901	+27.457%
2026-03-31	273.7000	280.5950	270.8500	278.7500	+3.103%	196,355	+27.279%
2026-03-30	268.7600	272.7450	265.6401	270.3600	+1.869%	589,768	+31.229%
2026-03-27	276.5100	276.5100	264.2300	265.4000	-4.025%	339,743	+33.681%
2026-03-26	272.4800	277.8200	272.4800	276.5300	+1.071%	436,678	+28.301%
2026-03-25	273.9200	276.1350	269.1000	273.6000	+0.544%	252,437	+29.675%
2026-03-24	261.2900	273.7900	260.5850	272.1200	+2.687%	543,684	+30.380%
2026-03-23	268.7000	270.5550	263.6500	265.0000	+0.193%	360,927	+33.883%
2026-03-20	267.4300	267.7300	262.0500	264.4900	-0.192%	462,440	+34.141%
2026-03-19	266.2400	270.6700	263.2400	265.0000	-1.116%	356,870	+33.883%
2026-03-18	266.2700	270.9000	266.2700	267.9900	-0.553%	286,584	+32.389%
2026-03-17	264.4100	272.4000	263.7800	269.4800	+3.154%	258,267	+31.657%
2026-03-16	265.5700	267.8200	258.9500	261.2400	-0.594%	209,675	+35.810%
2026-03-13	265.2000	270.0000	261.3750	262.8000	+0.374%	161,773	+35.004%
2026-03-12	267.0300	270.0500	259.5600	261.8200	-2.990%	364,094	+35.509%
2026-03-11	266.4200	270.7700	265.5700	269.8900	+0.762%	206,664	+31.457%
2026-03-10	271.2500	271.3200	265.3600	267.8500	-1.323%	198,789	+32.458%
2026-03-09	268.2000	272.0350	264.9200	271.4400	+0.589%	314,932	+30.707%
2026-03-06	275.9600	275.9600	267.5500	269.8500	-3.290%	276,869	+31.477%
2026-03-05	280.8100	288.8100	278.6500	279.0300	-1.985%	292,278	+27.151%
2026-03-04	282.1500	285.7500	279.9600	284.6800	+1.602%	272,508	+24.628%
2026-03-03	274.1600	281.5700	273.6800	280.1900	+0.215%	270,571	+26.625%
2026-03-02	275.4100	282.3200	273.5600	279.5900	+0.413%	302,937	+26.897%
2026-02-27	272.0700	280.5200	271.7142	278.4400	+1.174%	376,915	+27.421%
2026-02-26	270.9400	275.7100	268.0000	275.2100	+2.062%	264,234	+28.916%
2026-02-25	275.1900	275.8700	267.8200	269.6500	+0.354%	253,434	+31.574%
2026-02-24	268.2600	275.9850	267.8177	268.7000	+0.168%	241,729	+32.039%
2026-02-23	269.2600	271.0300	267.1300	268.2500	-1.124%	282,172	+32.261%
2026-02-20	270.0000	272.5900	267.6500	271.3000	-0.221%	257,082	+30.774%
2026-02-19	268.9500	272.6199	265.0600	271.9000	+0.454%	249,495	+30.485%
2026-02-18	264.2800	271.8399	263.5100	270.6700	+2.167%	341,911	+31.078%
2026-02-17	256.0000	268.5200	254.5900	264.9300	+3.262%	504,668	+33.918%
2026-02-13	251.0000	272.7850	251.0000	256.5600	-12.263%	1,060,713	+38.287%
2026-02-12	292.5000	296.3400	282.6600	292.4200	-0.432%	445,897	+21.329%
2026-02-11	297.2200	298.9600	291.9000	293.6900	-2.090%	227,163	+20.804%
2026-02-10	297.7800	301.4700	294.5800	299.9600	+1.716%	188,736	+18.279%
2026-02-09	298.1700	299.1100	287.5900	294.9000	-2.189%	256,223	+20.309%
2026-02-06	301.6600	307.3900	298.3500	301.5000	+0.654%	201,716	+17.675%
2026-02-05	304.8300	307.4100	298.0900	299.5400	-2.079%	166,601	+18.445%
2026-02-04	300.9300	306.7200	298.9000	305.9000	+2.315%	277,124	+15.982%
2026-02-03	298.1400	313.4100	296.4500	298.9800	+0.521%	367,224	+18.667%
2026-02-02	289.1100	297.9050	289.1100	297.4300	+1.270%	159,003	+19.285%
2026-01-30	290.8900	295.7600	289.1900	293.7000	-0.410%	173,163	+20.800%
2026-01-29	298.7300	299.2550	287.4600	294.9100	-1.628%	347,284	+20.304%
2026-01-28	297.5200	302.5900	294.8200	299.7900	+0.699%	290,883	+18.346%
2026-01-27	295.9600	300.5900	295.9600	297.7100	-0.525%	138,014	+19.173%
2026-01-26	295.5900	301.5700	294.1600	299.2800	+0.914%	232,106	+18.548%
2026-01-23	303.5000	308.5650	293.9400	296.5700	-2.834%	227,536	+19.631%
2026-01-22	313.1100	315.7000	304.1700	305.2200	-2.029%	301,892	+16.241%
2026-01-21	313.7300	316.6300	308.4200	311.5400	-0.390%	457,475	+13.883%
2026-01-20	308.3500	315.2499	306.5200	312.7600	-0.246%	130,351	+13.438%
2026-01-16	322.8200	322.8200	313.4700	313.5300	-2.649%	150,274	+13.160%
2026-01-15	318.8100	323.3200	315.0000	322.0600	+1.197%	236,015	+10.163%
2026-01-14	320.8300	325.9300	316.5950	318.2500	-1.217%	230,751	+11.482%
2026-01-13	323.4900	328.5550	316.5700	322.1700	-0.257%	183,798	+10.125%
2026-01-12	325.8000	325.8000	319.9100	323.0000	-0.253%	198,207	+9.842%
2026-01-09	321.3600	326.4299	318.1800	323.8200	+1.486%	186,264	+9.564%
2026-01-08	321.1200	324.7500	313.8750	319.0800	-1.546%	223,790	+11.192%
2026-01-07	325.8100	326.9000	320.2200	324.0900	-0.433%	200,614	+9.473%
2026-01-06	323.9400	328.2500	320.0000	325.5000	+0.980%	373,724	+8.998%
2026-01-05	302.2500	322.6050	302.2500	322.3400	+5.592%	262,734	+10.067%
2026-01-02	303.2200	307.3100	300.4200	305.2700	+0.753%	137,105	+16.222%
2025-12-31	305.8100	305.9800	300.2600	302.9900	-0.499%	99,757	+17.096%
2025-12-30	301.2700	305.0000	300.3201	304.5100	+0.257%	97,459	+16.512%
2025-12-29	303.8800	305.6200	301.0680	303.7300	-0.049%	148,792	+16.811%
2025-12-26	302.4600	304.4244	300.4650	303.8800	+0.706%	93,972	+16.753%
2025-12-24	301.0000	302.7200	298.7800	301.7500	+0.239%	76,223	+17.577%
2025-12-23	304.2100	304.2100	298.8500	301.0300	-1.253%	156,953	+17.859%
2025-12-22	302.0200	307.0700	298.8000	304.8500	+1.101%	194,379	+16.382%
2025-12-19	299.9800	302.6300	295.0100	301.5300	+0.557%	425,765	+17.663%
2025-12-18	303.8700	307.7800	298.9700	299.8600	-0.471%	163,961	+18.319%
2025-12-17	301.0400	304.9100	298.7440	301.2800	-0.245%	179,531	+17.761%
2025-12-16	308.1000	309.7900	298.0200	302.0200	-1.916%	173,119	+17.472%
2025-12-15	310.0000	312.8100	301.3000	307.9200	-0.068%	202,306	+15.221%
2025-12-12	313.9700	314.9700	306.3601	308.1300	-1.860%	110,658	+15.143%
2025-12-11	315.0000	319.4950	310.1100	313.9700	-0.327%	108,186	+13.001%
2025-12-10	309.7400	316.2000	307.0800	315.0000	+2.256%	169,734	+12.632%
2025-12-09	308.0000	312.9800	307.3500	308.0500	-0.156%	152,446	+15.173%
2025-12-08	314.8600	316.7300	308.0454	308.5300	-2.883%	134,082	+14.994%
2025-12-05	322.7400	325.3260	316.9400	317.6900	-0.740%	174,009	+11.678%
2025-12-04	320.0000	321.0000	311.8100	320.0600	-0.087%	114,275	+10.851%
2025-12-03	321.7500	322.5000	317.0250	320.3400	+0.559%	271,826	+10.754%
2025-12-02	320.4800	323.9900	317.5000	318.5600	-0.914%	210,135	+11.373%
2025-12-01	321.4400	328.0699	319.5200	321.5000	-1.034%	133,109	+10.355%
2025-11-28	323.6500	327.6900	321.1000	324.8600	-0.664%	86,310	+9.213%
2025-11-26	330.3800	334.0000	326.6400	327.0300	-1.559%	126,340	+8.489%
2025-11-25	322.6900	334.5300	321.7300	332.2100	+3.017%	145,512	+6.797%
2025-11-24	314.8500	324.0000	311.6300	322.4800	+1.825%	383,303	+10.019%
2025-11-21	303.6300	320.1400	303.6300	316.7000	+4.311%	126,652	+12.027%
2025-11-20	309.0500	311.5500	298.3500	303.6100	-0.387%	214,108	+16.857%
2025-11-19	310.5000	310.5000	301.3300	304.7900	-0.971%	192,716	+16.405%
2025-11-18	303.4100	311.4700	296.1500	307.7800	+1.223%	149,366	+15.274%
2025-11-17	313.6700	315.3500	303.3000	304.0600	-2.903%	165,038	+16.684%
2025-11-14	314.1100	316.8800	307.6700	313.1500	-1.180%	107,292	+13.297%
2025-11-13	322.6800	326.7900	316.5600	316.8900	-3.175%	176,080	+11.960%
2025-11-12	313.2800	328.5200	312.6400	327.2800	+4.452%	247,359	+8.406%
2025-11-11	309.8500	315.8550	306.9000	313.3300	+1.936%	116,392	+13.232%
2025-11-10	307.9900	314.0500	305.9700	307.3800	+0.596%	116,462	+15.424%
2025-11-07	304.9200	307.5050	302.3000	305.5600	-0.323%	136,235	+16.111%
2025-11-06	308.5900	310.8450	304.1200	306.5500	-1.116%	134,895	+15.736%
2025-11-05	308.6500	312.8650	303.4400	310.0100	-0.306%	179,617	+14.445%
2025-11-04	309.8700	316.2000	301.9200	310.9600	-0.151%	196,084	+14.095%
2025-11-03	317.0400	319.8500	308.3600	311.4300	-2.541%	252,595	+13.923%
2025-10-31	305.7500	321.5900	300.0400	319.5500	+4.905%	285,192	+11.028%
2025-10-30	316.0000	328.9600	298.2200	304.6100	-4.651%	429,218	+16.474%
2025-10-29	328.0300	334.9750	315.1000	319.4700	-3.314%	510,291	+11.056%
2025-10-28	336.4400	340.6800	327.4000	330.4200	-1.696%	305,175	+7.375%
2025-10-27	337.7400	343.1200	334.9100	336.1200	-1.068%	289,942	+5.555%
2025-10-24	341.0300	342.1600	337.2150	339.7500	+0.319%	161,557	+4.427%
2025-10-23	331.6300	340.9300	326.6350	338.6700	+1.407%	287,346	+4.760%
2025-10-22	329.0100	337.7750	327.8500	333.9700	+0.815%	573,598	+6.234%
2025-10-21	326.0800	335.8500	323.7500	331.2700	+2.911%	375,599	+7.100%
2025-10-20	312.9900	322.5350	305.3200	321.9000	+3.832%	199,074	+10.217%
2025-10-17	308.8000	313.6325	308.8000	310.0200	-0.759%	131,201	+14.441%
2025-10-16	310.0400	322.2900	309.2150	312.3900	+2.138%	270,378	+13.573%
2025-10-15	308.5400	310.6900	304.1000	305.8500	+0.262%	141,814	+16.001%
2025-10-14	298.8700	309.5900	298.8700	305.0500	+0.441%	134,180	+16.306%
2025-10-13	300.2000	306.8100	297.5700	303.7100	+2.012%	220,239	+16.819%
2025-10-10	300.4800	302.3050	292.5600	297.7200	-0.968%	170,700	+19.169%
2025-10-09	303.8000	305.1150	299.8700	300.6300	-0.726%	111,594	+18.016%
2025-10-08	294.8100	304.9145	294.8100	302.8300	+2.128%	217,262	+17.158%
2025-10-07	309.2500	311.4300	296.3250	296.5200	-4.092%	174,810	+19.651%
2025-10-06	304.4400	309.6800	300.9801	309.1700	+1.205%	195,187	+14.756%
2025-10-03	296.5200	306.0200	295.3000	305.4900	+3.823%	241,597	+16.138%
2025-10-02	298.0000	301.0000	294.0700	294.2400	-1.245%	177,465	+20.578%
2025-10-01	280.6100	298.5000	280.6100	297.9500	+6.263%	305,800	+19.077%
2025-09-30	270.6000	280.9700	268.3900	280.3900	+3.806%	177,827	+26.534%
2025-09-29	274.7000	274.7000	268.3900	270.1100	-0.461%	191,053	+31.350%
2025-09-26	272.7400	274.2900	268.3900	271.3600	+0.351%	211,846	+30.745%
2025-09-25	273.6200	274.2850	266.7100	270.4100	-2.245%	227,165	+31.204%
2025-09-24	281.8600	282.9300	274.0800	276.6200	-1.932%	232,204	+28.259%
2025-09-23	283.1700	286.8400	279.0000	282.0700	-0.455%	185,054	+25.781%
2025-09-22	283.3100	284.5850	278.8800	283.3600	-0.250%	195,067	+25.208%
2025-09-19	285.5100	287.2700	282.7200	284.0700	-0.845%	388,412	+24.895%
2025-09-18	283.2500	288.1500	281.1900	286.4900	+2.212%	176,442	+23.840%
2025-09-17	283.0000	286.5150	276.4850	280.2900	-0.698%	267,890	+26.580%
2025-09-16	280.2100	284.3300	277.8150	282.2600	+0.732%	188,718	+25.696%
2025-09-15	280.9200	282.2100	277.4000	280.2100	-0.046%	203,565	+26.616%
2025-09-12	284.5500	285.4500	278.6350	280.3400	-1.945%	242,384	+26.557%
2025-09-11	280.2900	286.4900	278.2250	285.9000	+3.247%	168,499	+24.096%
2025-09-10	284.8800	287.9425	276.5200	276.9100	-3.161%	230,130	+28.125%
2025-09-09	292.3100	292.3100	285.7500	285.9500	-1.526%	231,851	+24.074%
2025-09-08	293.4400	293.4400	286.3700	290.3800	-1.709%	192,612	+22.181%
2025-09-05	289.4300	298.0000	289.4300	295.4300	+2.073%	257,890	+20.093%
2025-09-04	286.8300	290.7200	278.7750	289.4300	+0.479%	187,656	+22.582%
2025-09-03	288.5000	291.1700	286.3300	288.0500	-0.915%	202,265	+23.170%
2025-09-02	293.8300	296.4050	286.8900	290.7100	-2.407%	215,809	+22.043%
2025-08-29	292.8100	300.8500	292.8100	297.8800	+1.434%	199,923	+19.105%
2025-08-28	290.7500	294.6300	288.9800	293.6700	+0.283%	189,617	+20.812%
2025-08-27	291.7700	297.3400	290.2500	292.8400	-1.268%	243,069	+21.155%
2025-08-26	298.3000	299.8900	295.8700	296.6000	-0.259%	191,691	+19.619%
2025-08-25	301.5200	301.5200	294.2000	297.3700	-2.123%	241,574	+19.309%
2025-08-22	289.4600	308.4400	287.3100	303.8200	+6.592%	783,334	+16.776%
2025-08-21	286.2800	291.9999	283.9600	285.0300	-1.086%	167,031	+24.475%
2025-08-20	287.9200	290.7713	285.9800	288.1600	-0.073%	129,060	+23.123%
2025-08-19	286.7900	290.2650	284.9700	288.3700	+1.307%	199,063	+23.033%
2025-08-18	285.2800	287.2000	282.0000	284.6500	-0.354%	163,780	+24.641%
2025-08-15	287.2100	289.7500	285.1000	285.6600	-0.540%	157,844	+24.200%
2025-08-14	284.5300	287.2600	280.6400	287.2100	+0.017%	132,041	+23.530%
2025-08-13	276.2100	288.0000	275.2050	287.1600	+4.513%	206,705	+23.551%
2025-08-12	264.7900	275.0100	264.3300	274.7600	+3.867%	243,125	+29.127%
2025-08-11	264.5000	270.7100	262.7684	264.5300	+0.121%	169,863	+34.121%
2025-08-08	265.1100	266.2000	262.0500	264.2100	-0.396%	211,847	+34.283%
2025-08-07	267.3300	268.0550	261.6500	265.2600	+0.356%	201,605	+33.752%
2025-08-06	265.5300	268.1200	262.1100	264.3200	-2.888%	313,145	+34.227%
2025-08-05	275.6600	278.7400	270.9700	272.1800	-1.669%	309,160	+30.351%
2025-08-04	284.0100	285.5810	268.3900	276.8000	-2.741%	530,933	+28.176%
2025-08-01	270.9300	291.8650	270.9300	284.6000	+17.628%	1,108,352	+24.663%
2025-07-31	247.1900	251.3450	241.0200	241.9500	-3.251%	431,119	+46.638%
2025-07-30	253.0600	255.1500	247.8000	250.0800	-0.998%	424,403	+41.871%
2025-07-29	253.3600	256.0350	251.4850	252.6000	-0.249%	312,306	+40.455%
2025-07-28	261.4100	262.0450	249.4101	253.2300	-4.149%	323,149	+40.106%
2025-07-25	262.5000	267.4900	260.5600	264.1900	+0.813%	247,164	+34.294%
2025-07-24	257.4400	262.3950	256.5100	262.0600	+1.941%	212,512	+35.385%
2025-07-23	249.0300	259.2900	249.0300	257.0700	+4.726%	338,270	+38.013%
2025-07-22	237.6300	251.5500	237.6300	245.4700	+0.499%	553,672	+44.535%
2025-07-21	246.5300	247.9200	242.5250	244.2500	-0.873%	236,119	+45.257%
2025-07-18	251.8400	252.4900	244.6150	246.4000	-1.302%	250,935	+43.989%
2025-07-17	247.9700	250.6300	246.3186	249.6500	+0.967%	174,517	+42.115%
2025-07-16	248.3700	249.3845	244.4450	247.2600	-0.036%	208,012	+43.489%
2025-07-15	252.3700	252.6700	246.8900	247.3500	-1.380%	212,615	+43.436%
2025-07-14	254.9700	255.5700	248.5401	250.8100	-2.397%	246,532	+41.458%
2025-07-11	257.2800	259.6250	256.3725	256.9700	-1.120%	298,849	+38.067%
2025-07-10	254.1300	264.6800	254.1300	259.8800	+2.691%	274,950	+36.521%
2025-07-09	251.2200	253.5800	247.6400	253.0700	+0.933%	190,526	+40.194%
2025-07-08	247.0600	255.1300	247.0600	250.7300	+1.485%	280,141	+41.503%
2025-07-07	248.9200	252.3200	245.8700	247.0600	-1.789%	261,538	+43.605%
2025-07-03	250.8500	252.9800	249.9500	251.5600	+0.363%	109,086	+41.036%
2025-07-02	249.1600	252.9035	247.5300	250.6500	+1.073%	194,503	+41.548%
2025-07-01	241.4300	254.8200	238.8950	247.9900	+2.764%	273,201	+43.066%
2025-06-30	244.1800	246.7550	238.5350	241.3200	-1.090%	297,190	+47.021%
2025-06-27	244.4000	244.8600	237.4225	243.9800	+0.209%	322,852	+45.418%
2025-06-26	241.9800	246.5000	239.7000	243.4700	+1.033%	268,203	+45.722%
2025-06-25	236.5000	243.7900	235.0100	240.9800	+1.290%	331,758	+47.228%
2025-06-24	237.4900	239.5700	235.8475	237.9100	+1.006%	275,640	+49.128%
2025-06-23	234.2900	237.5700	228.4000	235.5400	-0.507%	413,239	+50.628%
2025-06-20	234.0000	236.9800	230.4100	236.7400	+2.043%	1,498,413	+49.865%
2025-06-18	230.2900	234.3100	228.6400	232.0000	+0.668%	352,041	+52.927%
2025-06-17	229.6800	231.9900	227.5300	230.4600	-0.535%	648,327	+53.949%
2025-06-16	228.2300	232.6052	222.8000	231.7000	+2.111%	490,755	+53.125%
2025-06-13	228.3800	231.6729	226.6700	226.9100	-2.371%	452,344	+56.357%
2025-06-12	227.8400	232.7700	224.4100	232.4200	+0.969%	380,898	+52.650%
2025-06-11	231.4100	236.0650	228.0100	230.1900	-0.143%	486,155	+54.129%
2025-06-10	227.6400	230.8900	224.6650	230.5200	+2.199%	393,895	+53.909%
2025-06-09	222.8100	230.2950	219.9400	225.5600	+2.798%	453,918	+57.293%
2025-06-06	222.4700	224.4000	219.4200	219.4200	+0.050%	245,545	+61.694%
2025-06-05	222.1000	223.5700	218.1400	219.3100	-1.234%	263,162	+61.776%
2025-06-04	222.0800	227.0000	220.5900	222.0500	+0.671%	246,313	+59.779%
2025-06-03	215.7500	222.2450	211.4300	220.5700	+1.852%	374,092	+60.851%
2025-06-02	225.0000	225.8600	216.0500	216.5600	-4.570%	294,591	+63.830%
2025-05-30	226.3700	228.3300	221.5450	226.9300	-0.299%	1,388,848	+56.343%
2025-05-29	232.1800	233.2800	226.6850	227.6100	-0.672%	263,243	+55.876%
2025-05-28	230.3600	230.8300	227.7600	229.1500	-0.525%	271,860	+54.829%
2025-05-27	226.7000	230.6900	225.7000	230.3600	+2.940%	307,104	+54.015%
2025-05-23	223.8500	224.9200	220.3100	223.7800	-1.479%	219,261	+58.544%
2025-05-22	225.7600	228.4000	222.8600	227.1400	-0.368%	362,680	+56.199%
2025-05-21	243.2200	243.2200	227.7800	227.9800	-7.719%	312,409	+55.623%
2025-05-20	247.6900	249.7000	245.1300	247.0500	-0.647%	178,728	+43.611%
2025-05-19	245.3400	248.6600	243.8900	248.6600	-0.004%	196,883	+42.681%
2025-05-16	238.7000	249.9400	238.7000	248.6700	+2.253%	254,958	+42.675%
2025-05-15	236.7100	245.4500	231.7450	243.1900	+2.582%	468,314	+45.890%
2025-05-14	252.4500	253.1500	237.0500	237.0700	-6.352%	355,927	+49.656%
2025-05-13	257.6600	257.6600	249.6500	253.1500	-1.375%	354,574	+40.150%
2025-05-12	248.1800	257.5100	247.2100	256.6800	+7.541%	387,303	+38.223%
2025-05-09	240.9400	243.1450	238.0900	238.6800	-0.971%	244,720	+48.647%
2025-05-08	233.0900	243.7500	233.0900	241.0200	+3.642%	258,274	+47.204%
2025-05-07	235.6600	236.1500	229.8350	232.5500	+0.423%	280,579	+52.565%
2025-05-06	238.6800	240.3900	228.9100	231.5700	-3.589%	393,257	+53.211%
2025-05-05	235.8700	243.1300	233.1050	240.1900	+1.629%	286,794	+47.712%
2025-05-02	250.0000	255.0000	235.5625	236.3400	-1.701%	697,422	+50.118%
2025-05-01	243.0100	245.1750	238.5300	240.4300	-1.495%	406,924	+47.565%
2025-04-30	241.5000	244.2400	237.9650	244.0800	+0.726%	307,212	+45.358%
2025-04-29	240.6000	244.7200	233.4400	242.3200	+0.895%	224,646	+46.414%
2025-04-28	244.6200	246.5900	236.6650	240.1700	-1.014%	238,634	+47.725%
2025-04-25	246.0200	247.5200	235.8095	242.6300	-2.847%	377,689	+46.227%
2025-04-24	249.0800	250.4850	242.0950	249.7400	+0.358%	222,602	+42.064%
2025-04-23	250.9900	260.0000	247.5100	248.8500	+1.580%	272,444	+42.572%
2025-04-22	240.8200	245.8700	240.2200	244.9800	+3.419%	215,069	+44.824%
2025-04-21	237.1000	238.7890	232.5300	236.8800	-0.546%	358,642	+49.776%
2025-04-17	243.0600	243.0600	235.1600	238.1800	-2.867%	231,483	+48.959%
2025-04-16	246.7500	248.6700	240.6271	245.2100	+0.094%	339,366	+44.688%
2025-04-15	248.6700	250.7400	243.2700	244.9800	-1.859%	306,323	+44.824%
2025-04-14	251.1600	252.4100	245.2484	249.6200	+1.554%	376,975	+42.132%
2025-04-11	235.0400	246.1100	231.7200	245.8000	+5.816%	362,886	+44.341%
2025-04-10	244.2000	244.2000	226.5400	232.2900	-6.774%	442,141	+52.736%
2025-04-09	216.3700	249.5800	216.2900	249.1700	+12.997%	568,101	+42.389%
2025-04-08	236.1900	236.1900	220.0900	220.5100	-3.875%	826,833	+60.895%
2025-04-07	221.5000	233.5000	215.3800	229.4000	+1.684%	591,444	+54.660%
2025-04-04	230.5200	231.3100	221.1800	225.6000	-3.898%	766,924	+57.265%
2025-04-03	238.3100	239.9400	233.3400	234.7500	-4.387%	364,844	+51.135%
2025-04-02	237.6300	248.0000	237.6300	245.5200	+2.300%	249,121	+44.506%
2025-04-01	242.7000	245.5200	237.9175	240.0000	-1.462%	348,064	+47.829%
2025-03-31	241.3600	245.6415	235.8382	243.5600	+0.230%	395,197	+45.668%
2025-03-28	245.0000	246.8150	241.8700	243.0000	-1.683%	328,130	+46.004%
2025-03-27	245.5400	249.3700	244.7300	247.1600	+0.750%	186,595	+43.547%
2025-03-26	246.7500	248.2800	243.7600	245.3200	-0.805%	321,533	+44.623%
2025-03-25	257.1400	258.8900	246.3300	247.3100	-3.639%	359,727	+43.460%
2025-03-24	257.9600	259.9500	254.6795	256.6500	-0.012%	262,528	+38.239%
2025-03-21	252.5800	256.7400	250.7000	256.6800	+0.868%	1,366,423	+38.223%
2025-03-20	252.5200	256.9300	249.4700	254.4700	+0.118%	274,620	+39.423%
2025-03-19	260.0000	260.1050	252.0500	254.1700	-2.254%	345,317	+39.588%
2025-03-18	257.3000	260.4200	250.4500	260.0300	+1.179%	348,121	+36.442%
2025-03-17	254.1600	257.8400	250.8600	257.0000	+1.002%	465,143	+38.051%
2025-03-14	246.4800	256.4200	245.0239	254.4500	+3.853%	229,902	+39.434%
2025-03-13	249.2900	250.9400	244.0000	245.0100	-2.445%	195,134	+44.806%
2025-03-12	253.6300	258.8200	249.8300	251.1500	+0.056%	363,398	+41.266%
2025-03-11	251.3300	254.2950	245.5500	251.0100	+1.312%	425,817	+41.345%
2025-03-10	257.8600	260.8950	244.1900	247.7600	-5.142%	411,555	+43.199%
2025-03-07	256.5600	263.8800	250.0000	261.1900	+1.248%	478,267	+35.836%
2025-03-06	258.8400	268.8841	257.6800	257.9700	-0.910%	394,885	+37.531%
2025-03-05	249.6700	261.8999	248.8900	260.3400	+3.928%	459,508	+36.279%
2025-03-04	255.4400	255.7900	248.2200	250.5000	-2.320%	287,998	+41.633%
2025-03-03	266.3800	266.3800	256.1200	256.4500	-3.285%	259,858	+38.347%
2025-02-28	267.3300	269.3000	262.1100	265.1600	-0.177%	280,161	+33.802%
2025-02-27	274.9300	277.6500	265.0000	265.6300	-3.823%	286,656	+33.565%
2025-02-26	276.9700	281.7350	276.0028	276.1900	-0.422%	247,429	+28.459%
2025-02-25	279.5900	281.8000	273.6500	277.3600	-0.996%	313,196	+27.917%
2025-02-24	280.0800	283.7100	278.5200	280.1500	+0.025%	264,865	+26.643%
2025-02-21	286.2800	286.9100	275.9700	280.0800	-1.943%	328,883	+26.675%
2025-02-20	286.6800	289.9650	284.1500	285.6300	+0.670%	388,843	+24.213%
2025-02-19	283.2000	286.8400	281.5350	283.7300	+0.184%	395,229	+25.045%