Dark

ABUS
Arbutus Biopharma Corporation Common Stock
stock NASDAQ

Market Open

Jul 28, 2026 2:11:40 PM EDT

4.39USD-0.567%(-0.02)297,269

4.39Bid 4.40Ask 0.01Spread

Pre-market

Jul 27, 2026 8:18:30 AM EDT

4.42USD+0.913%(+0.04)0

After-hours

Jul 27, 2026 4:05:30 PM EDT

4.43USD+0.454%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	4.4000	4.430000	4.3800	4.3900	-0.454%	297,269	0.000%
2026-07-27	4.4100	4.525000	4.4000	4.4100	+0.685%	977,802	-0.454%
2026-07-24	4.4600	4.510000	4.3700	4.3800	-2.013%	876,895	+0.228%
2026-07-23	4.2800	4.480000	4.2500	4.4700	+3.233%	1,475,495	-1.790%
2026-07-22	4.5100	4.520000	4.3100	4.3300	-4.204%	1,432,483	+1.386%
2026-07-21	4.4200	4.540000	4.4100	4.5200	+2.494%	2,217,448	-2.876%
2026-07-20	4.5500	4.609400	4.3750	4.4100	-3.289%	1,818,010	-0.454%
2026-07-17	4.7150	4.820000	4.5450	4.5600	-3.797%	1,602,640	-3.728%
2026-07-16	4.7400	4.840000	4.6250	4.7400	+3.947%	2,895,968	-7.384%
2026-07-15	4.5900	4.615000	4.4600	4.5600	-1.085%	1,507,577	-3.728%
2026-07-14	4.6500	4.670000	4.5200	4.6100	-1.179%	1,670,401	-4.772%
2026-07-13	4.7900	4.850000	4.6550	4.6650	-2.813%	1,350,319	-5.895%
2026-07-10	5.1400	5.200000	4.6250	4.8000	-6.615%	2,950,661	-8.542%
2026-07-09	5.2200	5.380000	5.1300	5.1400	-1.533%	2,934,050	-14.591%
2026-07-08	5.0800	5.240000	5.0201	5.2200	+0.772%	3,068,879	-15.900%
2026-07-07	4.9800	5.340000	4.9650	5.1800	+4.225%	5,090,024	-15.251%
2026-07-06	4.8750	4.980000	4.7450	4.9700	+2.053%	2,815,072	-11.670%
2026-07-02	4.7700	4.955000	4.7450	4.8700	+2.960%	2,607,718	-9.856%
2026-07-01	4.8200	4.890000	4.6250	4.7300	-1.458%	2,987,226	-7.188%
2026-06-30	4.7000	4.870000	4.6700	4.8000	+2.564%	3,372,897	-8.542%
2026-06-29	4.6200	4.690000	4.5650	4.6800	+2.183%	2,503,969	-6.197%
2026-06-26	4.4200	4.630000	4.3950	4.5800	+3.855%	6,802,442	-4.148%
2026-06-25	4.4600	4.500000	4.3150	4.4100	-1.121%	2,768,907	-0.454%
2026-06-24	4.4600	4.519200	4.3600	4.4600	+0.225%	2,914,901	-1.570%
2026-06-23	4.4800	4.575000	4.3900	4.4500	-1.549%	3,493,864	-1.348%
2026-06-22	4.6000	4.788900	4.4650	4.5200	-0.659%	5,301,268	-2.876%
2026-06-18	4.4900	4.650000	4.4600	4.5500	+2.709%	5,045,878	-3.516%
2026-06-17	4.4000	4.520000	4.3550	4.4300	+0.911%	2,031,638	-0.903%
2026-06-16	4.3500	4.390000	4.2900	4.3900	+1.620%	1,104,230	0.000%
2026-06-15	4.2800	4.370000	4.2600	4.3200	+1.408%	1,097,053	+1.620%
2026-06-12	4.2700	4.325000	4.2500	4.2600	-0.699%	1,011,472	+3.052%
2026-06-11	4.1200	4.300000	4.0600	4.2900	+4.126%	1,895,999	+2.331%
2026-06-10	4.2400	4.265000	4.0900	4.1200	-3.059%	1,965,972	+6.553%
2026-06-09	4.2900	4.360000	4.1800	4.2500	+0.236%	1,072,508	+3.294%
2026-06-08	4.2800	4.300000	4.2050	4.2400	-0.235%	747,564	+3.538%
2026-06-05	4.3400	4.360000	4.2100	4.2500	-2.299%	1,124,772	+3.294%
2026-06-04	4.3500	4.410000	4.2000	4.3500	0.000%	732,411	+0.920%
2026-06-03	4.2800	4.360000	4.2100	4.3500	+2.113%	1,730,023	+0.920%
2026-06-02	4.4400	4.470000	4.1900	4.2600	-4.911%	1,750,139	+3.052%
2026-06-01	4.5400	4.560000	4.4000	4.4800	-1.754%	841,418	-2.009%
2026-05-29	4.6050	4.700000	4.5300	4.5600	-0.870%	2,383,772	-3.728%
2026-05-28	4.6200	4.635000	4.5050	4.6000	-0.862%	1,029,313	-4.565%
2026-05-27	4.6900	4.790000	4.6050	4.6400	0.000%	3,673,398	-5.388%
2026-05-26	4.3600	4.640000	4.3420	4.6400	+6.667%	2,327,238	-5.388%
2026-05-22	4.4400	4.530000	4.3300	4.3500	-2.027%	847,357	+0.920%
2026-05-21	4.3200	4.500000	4.2900	4.4400	+1.602%	2,357,771	-1.126%
2026-05-20	4.1900	4.455000	4.1900	4.3700	+4.048%	2,400,620	+0.458%
2026-05-19	4.1100	4.200000	4.0600	4.2000	+0.719%	868,990	+4.524%
2026-05-18	4.2400	4.290000	4.1300	4.1700	-1.651%	911,446	+5.276%
2026-05-15	4.3000	4.335000	4.1800	4.2400	-2.529%	1,410,840	+3.538%
2026-05-14	4.2770	4.365000	4.2350	4.3500	+0.928%	926,160	+0.920%
2026-05-13	4.4900	4.500000	4.2650	4.3100	0.000%	1,575,793	+1.856%
2026-05-12	4.3500	4.380000	4.2400	4.3100	-1.822%	1,026,003	+1.856%
2026-05-11	4.3600	4.465000	4.3100	4.3900	+1.152%	767,301	0.000%
2026-05-08	4.3400	4.400000	4.3090	4.3400	-0.230%	752,854	+1.152%
2026-05-07	4.4100	4.445000	4.2750	4.3500	-1.584%	923,932	+0.920%
2026-05-06	4.4500	4.480000	4.3900	4.4200	+0.455%	1,008,825	-0.679%
2026-05-05	4.4400	4.540000	4.3500	4.4000	+0.228%	499,350	-0.227%
2026-05-04	4.2900	4.468700	4.2600	4.3900	+1.620%	876,960	0.000%
2026-05-01	4.2000	4.335000	4.1650	4.3200	+2.857%	922,026	+1.620%
2026-04-30	4.1300	4.230000	4.1300	4.2000	+1.695%	797,453	+4.524%
2026-04-29	4.1300	4.140000	4.0100	4.1300	-0.482%	1,258,576	+6.295%
2026-04-28	4.2700	4.345000	4.0900	4.1500	-3.037%	1,282,448	+5.783%
2026-04-27	4.1700	4.330000	4.1700	4.2800	+1.905%	5,061,266	+2.570%
2026-04-24	4.2400	4.310000	4.0500	4.2000	-1.176%	8,004,002	+4.524%
2026-04-23	4.4300	4.430000	4.1500	4.2500	-4.063%	4,998,949	+3.294%
2026-04-22	4.4600	4.480000	4.4000	4.4300	0.000%	938,960	-0.903%
2026-04-21	4.6000	4.630000	4.4150	4.4300	-3.696%	914,685	-0.903%
2026-04-20	4.7100	4.710000	4.5900	4.6000	-2.542%	874,100	-4.565%
2026-04-17	4.6800	4.750000	4.6000	4.7200	+0.855%	1,052,579	-6.992%
2026-04-16	4.4700	4.740000	4.4350	4.6800	+4.464%	2,225,178	-6.197%
2026-04-15	4.5600	4.750000	4.4300	4.4800	+2.989%	3,280,160	-2.009%
2026-04-14	4.3600	4.450000	4.3150	4.3500	-0.458%	1,360,448	+0.920%
2026-04-13	4.1400	4.380000	4.1300	4.3700	+5.301%	1,391,808	+0.458%
2026-04-10	4.3100	4.330000	4.1300	4.1500	-3.488%	2,674,329	+5.783%
2026-04-09	4.3200	4.420000	4.2500	4.3000	-1.826%	1,870,908	+2.093%
2026-04-08	4.5800	4.600000	4.3500	4.3800	-1.794%	1,967,821	+0.228%
2026-04-07	4.4100	4.475000	4.3500	4.4600	0.000%	841,290	-1.570%
2026-04-06	4.4700	4.600000	4.4600	4.4600	-0.446%	696,187	-1.570%
2026-04-02	4.4000	4.540000	4.3740	4.4800	-0.885%	612,471	-2.009%
2026-04-01	4.5400	4.620000	4.4700	4.5200	+0.444%	1,197,864	-2.876%
2026-03-31	4.3700	4.565000	4.3700	4.5000	+4.651%	2,063,277	-2.444%
2026-03-30	4.2800	4.350000	4.2100	4.3000	+0.233%	1,117,270	+2.093%
2026-03-27	4.4200	4.550000	4.2800	4.2900	-3.596%	1,383,401	+2.331%
2026-03-26	4.4600	4.580000	4.4150	4.4500	-1.766%	1,730,762	-1.348%
2026-03-25	4.4000	4.640000	4.3850	4.5300	+5.104%	2,547,915	-3.091%
2026-03-24	4.3200	4.375000	4.2250	4.3100	-2.489%	1,556,480	+1.856%
2026-03-23	4.3600	4.600000	4.2400	4.4200	+4.245%	7,626,047	-0.679%
2026-03-20	4.3600	4.417700	4.1800	4.2400	-2.975%	3,729,555	+3.538%
2026-03-19	4.2000	4.390000	4.1400	4.3700	+2.824%	1,769,324	+0.458%
2026-03-18	4.3000	4.390000	4.2400	4.2500	-2.523%	1,309,153	+3.294%
2026-03-17	4.3500	4.450000	4.3200	4.3600	0.000%	1,354,380	+0.688%
2026-03-16	4.3000	4.410000	4.2414	4.3600	+2.347%	1,780,841	+0.688%
2026-03-13	4.3500	4.395000	4.2400	4.2600	-1.389%	1,496,660	+3.052%
2026-03-12	4.6400	4.700000	4.2050	4.3200	-8.475%	3,990,166	+1.620%
2026-03-11	4.6900	4.765000	4.6300	4.7200	+0.212%	1,512,364	-6.992%
2026-03-10	4.7200	4.846300	4.6400	4.7100	-0.212%	2,201,556	-6.794%
2026-03-09	4.4300	4.795000	4.3400	4.7200	+4.194%	3,790,455	-6.992%
2026-03-06	4.5900	4.670000	4.4600	4.5300	-3.617%	3,371,992	-3.091%
2026-03-05	4.6600	4.810000	4.6600	4.7000	-1.053%	2,547,324	-6.596%
2026-03-04	4.6500	4.810000	4.3000	4.7500	+1.279%	11,859,053	-7.579%
2026-03-03	4.5400	4.715000	4.4900	4.6900	+0.428%	7,846,168	-6.397%
2026-03-02	4.5400	4.740000	4.5300	4.6700	+0.215%	1,511,084	-5.996%
2026-02-27	4.6700	4.800000	4.5300	4.6600	-0.851%	2,138,366	-5.794%
2026-02-26	4.6000	4.710000	4.5300	4.7000	+2.174%	885,219	-6.596%
2026-02-25	4.5000	4.690000	4.5000	4.6000	+3.139%	1,706,957	-4.565%
2026-02-24	4.3900	4.505000	4.3900	4.4600	+1.595%	1,237,744	-1.570%
2026-02-23	4.2000	4.420000	4.1900	4.3900	+2.810%	1,126,925	0.000%
2026-02-20	4.2000	4.360000	4.1400	4.2700	+0.708%	1,330,859	+2.810%
2026-02-19	4.1300	4.250000	4.0900	4.2400	+2.663%	1,982,789	+3.538%
2026-02-18	4.2500	4.300000	4.0650	4.1300	-0.959%	1,645,813	+6.295%
2026-02-17	3.9900	4.340000	3.9300	4.1700	+4.774%	3,246,911	+5.276%
2026-02-13	4.0300	4.120000	3.9350	3.9800	-0.748%	1,041,116	+10.302%
2026-02-12	4.1800	4.250000	3.8500	4.0100	-3.606%	2,033,443	+9.476%
2026-02-11	4.1800	4.250000	4.0250	4.1600	0.000%	1,368,834	+5.529%
2026-02-10	4.0500	4.260000	3.9900	4.1600	+2.716%	3,180,129	+5.529%
2026-02-09	3.8900	4.070000	3.7800	4.0500	+5.469%	2,315,278	+8.395%
2026-02-06	3.8400	3.900000	3.6700	3.8400	+4.632%	2,563,274	+14.323%
2026-02-05	3.8800	3.915000	3.6200	3.6700	-5.412%	1,607,898	+19.619%
2026-02-04	4.1000	4.125000	3.8600	3.8800	-5.596%	1,124,112	+13.144%
2026-02-03	4.4000	4.420000	3.8700	4.1100	-6.378%	3,266,987	+6.813%
2026-02-02	4.1300	4.600000	3.5000	4.3900	+6.295%	5,303,082	0.000%
2026-01-30	4.1000	4.170000	4.0650	4.1300	0.000%	886,069	+6.295%
2026-01-29	4.1400	4.190000	4.0850	4.1300	-0.242%	674,412	+6.295%
2026-01-28	4.1700	4.245000	4.0600	4.1400	-0.481%	1,197,144	+6.039%
2026-01-27	4.0500	4.185000	4.0500	4.1600	+1.961%	648,344	+5.529%
2026-01-26	4.0500	4.140000	3.9900	4.0800	+0.493%	700,377	+7.598%
2026-01-23	4.1500	4.225000	4.0600	4.0600	-2.404%	1,143,005	+8.128%
2026-01-22	4.1400	4.230000	4.0800	4.1600	+0.483%	835,263	+5.529%
2026-01-21	4.2000	4.330000	4.0650	4.1400	-1.546%	1,290,350	+6.039%
2026-01-20	3.9300	4.240000	3.9200	4.2050	+3.571%	2,571,713	+4.400%
2026-01-16	3.9350	4.200000	3.6800	4.0600	-13.617%	8,509,289	+8.128%
2026-01-15	4.7600	4.765000	4.6350	4.7000	-1.674%	665,175	-6.596%
2026-01-14	4.7000	4.855000	4.6500	4.7800	+0.844%	709,318	-8.159%
2026-01-13	4.4700	4.769900	4.4100	4.7400	+5.333%	1,031,336	-7.384%
2026-01-12	4.5900	4.590000	4.3900	4.5000	-2.597%	1,008,332	-2.444%
2026-01-09	4.6900	4.730000	4.5950	4.6200	-0.645%	894,443	-4.978%
2026-01-08	4.8100	4.870000	4.5900	4.6500	-4.713%	1,367,025	-5.591%
2026-01-07	4.8100	4.995000	4.7900	4.8800	+1.879%	1,569,030	-10.041%
2026-01-06	4.6500	4.830000	4.6500	4.7900	+1.699%	1,167,530	-8.351%
2026-01-05	4.7700	4.840600	4.6550	4.7100	-1.258%	797,571	-6.794%
2026-01-02	4.8550	4.975000	4.6450	4.7700	-0.832%	1,604,635	-7.966%
2025-12-31	4.6100	5.050000	4.5900	4.8100	+4.113%	3,069,677	-8.732%
2025-12-30	4.7000	4.750000	4.5500	4.6200	-2.119%	939,976	-4.978%
2025-12-29	4.7600	4.810000	4.6600	4.7200	-1.255%	542,166	-6.992%
2025-12-26	4.7700	4.820000	4.6600	4.7800	-0.209%	600,277	-8.159%
2025-12-24	4.7000	4.905000	4.7000	4.7900	+2.350%	770,130	-8.351%
2025-12-23	4.6700	4.800000	4.6400	4.6800	-0.847%	843,164	-6.197%
2025-12-22	4.4600	4.785000	4.4500	4.7200	+6.546%	1,195,772	-6.992%
2025-12-19	4.5500	4.620000	4.4200	4.4300	-2.423%	4,248,073	-0.903%
2025-12-18	4.6500	4.700000	4.5050	4.5400	-2.155%	831,492	-3.304%
2025-12-17	4.6200	4.690000	4.5350	4.6400	+1.089%	1,357,366	-5.388%
2025-12-16	4.9300	5.035000	4.5700	4.5900	-7.273%	1,734,576	-4.357%
2025-12-15	4.7200	5.070000	4.7200	4.9500	+5.096%	2,242,366	-11.313%
2025-12-12	4.6800	4.810000	4.6100	4.7100	+0.857%	1,568,806	-6.794%
2025-12-11	4.6300	4.790000	4.5650	4.6700	+1.743%	1,452,276	-5.996%
2025-12-10	4.4500	4.605000	4.4300	4.5900	+2.915%	1,012,420	-4.357%
2025-12-09	4.5100	4.630000	4.4600	4.4600	-1.327%	582,134	-1.570%
2025-12-08	4.4300	4.549900	4.3800	4.5200	+2.262%	770,065	-2.876%
2025-12-05	4.4300	4.450000	4.3100	4.4200	+0.227%	730,517	-0.679%
2025-12-04	4.4200	4.465000	4.3100	4.4100	-0.451%	807,947	-0.454%
2025-12-03	4.1900	4.450000	4.1100	4.4300	+6.235%	2,004,858	-0.903%
2025-12-02	4.2000	4.260000	4.0850	4.1700	-0.950%	914,382	+5.276%
2025-12-01	4.3400	4.350000	4.1850	4.2100	-4.535%	772,057	+4.276%
2025-11-28	4.4300	4.455000	4.3650	4.4100	0.000%	395,750	-0.454%
2025-11-26	4.3000	4.435000	4.2500	4.4100	+2.083%	892,379	-0.454%
2025-11-25	4.3000	4.410000	4.2300	4.3200	+1.171%	555,076	+1.620%
2025-11-24	4.3100	4.420000	4.1850	4.2700	-0.928%	1,499,923	+2.810%
2025-11-21	4.1600	4.370000	4.1600	4.3100	+2.619%	800,438	+1.856%
2025-11-20	4.3200	4.350000	4.0800	4.2000	-1.639%	1,414,643	+4.524%
2025-11-19	4.4500	4.470000	4.2600	4.2700	-4.045%	2,842,981	+2.810%
2025-11-18	4.5200	4.540000	4.3350	4.4500	-1.982%	793,597	-1.348%
2025-11-17	4.5400	4.679900	4.4700	4.5400	+0.442%	1,098,918	-3.304%
2025-11-14	4.5000	4.690000	4.4600	4.5200	-0.877%	876,665	-2.876%
2025-11-13	4.7800	4.830000	4.4100	4.5600	-5.785%	1,526,736	-3.728%
2025-11-12	4.7200	4.870000	4.6300	4.8400	+2.760%	972,878	-9.298%
2025-11-11	4.5800	4.710000	4.4601	4.7100	+2.614%	1,190,828	-6.794%
2025-11-10	4.5300	4.625000	4.5025	4.5900	+2.000%	998,277	-4.357%
2025-11-07	4.4400	4.510000	4.3400	4.5000	+1.351%	823,589	-2.444%
2025-11-06	4.5700	4.600000	4.3500	4.4400	-3.688%	935,738	-1.126%
2025-11-05	4.5000	4.620000	4.2850	4.6100	+2.444%	986,494	-4.772%
2025-11-04	4.5100	4.580000	4.4500	4.5000	-1.747%	692,112	-2.444%
2025-11-03	4.7000	4.760000	4.5700	4.5800	-3.171%	907,541	-4.148%
2025-10-31	4.8500	4.905000	4.7100	4.7300	-2.273%	807,386	-7.188%
2025-10-30	4.5800	4.945000	4.5400	4.8400	+4.989%	1,842,062	-9.298%
2025-10-29	4.5900	4.760000	4.5100	4.6100	+0.655%	1,183,471	-4.772%
2025-10-28	4.4700	4.605000	4.4000	4.5800	+2.461%	689,169	-4.148%
2025-10-27	4.3600	4.480000	4.3000	4.4700	+2.523%	929,914	-1.790%
2025-10-24	4.3000	4.435000	4.2600	4.3600	+1.869%	786,875	+0.688%
2025-10-23	4.4200	4.435000	4.2700	4.2800	-3.386%	709,475	+2.570%
2025-10-22	4.4800	4.510000	4.3750	4.4300	-1.116%	693,298	-0.903%
2025-10-21	4.5400	4.610000	4.4500	4.4800	-1.538%	607,231	-2.009%
2025-10-20	4.4100	4.595000	4.2800	4.5500	+3.175%	838,669	-3.516%
2025-10-17	4.4800	4.580000	4.3550	4.4100	-2.217%	812,224	-0.454%
2025-10-16	4.5000	4.650000	4.3800	4.5100	+0.895%	1,669,624	-2.661%
2025-10-15	4.2400	4.480000	4.2200	4.4700	+5.425%	824,439	-1.790%
2025-10-14	4.2500	4.360000	4.1000	4.2400	-0.935%	1,181,670	+3.538%
2025-10-13	4.1500	4.300000	4.1000	4.2800	+4.136%	716,784	+2.570%
2025-10-10	4.2700	4.300000	4.1000	4.1100	-3.747%	758,547	+6.813%
2025-10-09	4.1500	4.310000	4.1000	4.2700	+2.153%	1,220,486	+2.810%
2025-10-08	4.3100	4.390000	4.1702	4.1800	-2.564%	751,562	+5.024%
2025-10-07	4.3650	4.535000	4.2800	4.2900	-1.152%	1,096,814	+2.331%
2025-10-06	4.3900	4.400000	4.2850	4.3400	-0.913%	910,913	+1.152%
2025-10-03	4.5200	4.530000	4.3000	4.3800	-2.450%	892,436	+0.228%
2025-10-02	4.5900	4.600000	4.3800	4.4900	-2.179%	730,991	-2.227%
2025-10-01	4.5500	4.659900	4.5307	4.5900	+1.101%	1,316,217	-4.357%
2025-09-30	4.4400	4.550000	4.4000	4.5400	+1.794%	1,245,681	-3.304%
2025-09-29	4.4700	4.500000	4.3600	4.4600	+1.134%	849,193	-1.570%
2025-09-26	4.3100	4.435000	4.2500	4.4100	+2.083%	610,894	-0.454%
2025-09-25	4.4600	4.460000	4.2900	4.3200	-3.786%	633,435	+1.620%
2025-09-24	4.4500	4.510000	4.4000	4.4900	+0.673%	822,949	-2.227%
2025-09-23	4.5000	4.557600	4.4200	4.4600	+0.677%	1,007,929	-1.570%
2025-09-22	4.2500	4.450000	4.2500	4.4300	+4.235%	1,171,040	-0.903%
2025-09-19	4.4000	4.435000	4.1750	4.2500	-3.846%	2,309,492	+3.294%
2025-09-18	4.4600	4.500000	4.3750	4.4200	-0.226%	984,678	-0.679%
2025-09-17	4.3820	4.540600	4.3650	4.4300	+0.682%	1,083,598	-0.903%
2025-09-16	4.5200	4.570000	4.3800	4.4000	-2.870%	1,011,920	-0.227%
2025-09-15	4.5000	4.565000	4.3700	4.5300	+1.570%	968,331	-3.091%
2025-09-12	4.8900	4.890000	4.4500	4.4600	-8.980%	1,689,712	-1.570%
2025-09-11	4.6500	5.100000	4.5900	4.9000	+6.061%	5,051,456	-10.408%
2025-09-10	4.4400	4.690000	4.3900	4.6200	+6.697%	2,608,556	-4.978%
2025-09-09	4.0800	4.360000	4.0150	4.3300	+5.868%	2,858,014	+1.386%
2025-09-08	4.2200	4.240000	4.0600	4.0900	-2.619%	989,837	+7.335%
2025-09-05	4.0000	4.370000	4.0000	4.2000	+4.738%	2,833,764	+4.524%
2025-09-04	3.9500	4.030000	3.8800	4.0100	+2.036%	1,046,769	+9.476%
2025-09-03	3.8000	3.989200	3.7600	3.9300	+2.880%	1,030,204	+11.705%
2025-09-02	3.6900	4.095000	3.6600	3.8200	+2.965%	2,650,009	+14.921%
2025-08-29	3.6700	3.730000	3.6500	3.7100	+1.090%	766,987	+18.329%
2025-08-28	3.6600	3.680000	3.6000	3.6700	+0.548%	589,299	+19.619%
2025-08-27	3.6600	3.705000	3.6300	3.6500	0.000%	748,287	+20.274%
2025-08-26	3.5000	3.675000	3.5000	3.6500	+4.286%	2,385,984	+20.274%
2025-08-25	3.5800	3.605000	3.4900	3.5000	-2.507%	554,367	+25.429%
2025-08-22	3.6000	3.660000	3.5350	3.5900	+0.279%	903,477	+22.284%
2025-08-21	3.4400	3.580000	3.4400	3.5800	+2.579%	977,380	+22.626%
2025-08-20	3.5000	3.570000	3.4600	3.4900	0.000%	959,306	+25.788%
2025-08-19	3.3800	3.500000	3.3500	3.4900	+3.254%	922,003	+25.788%
2025-08-18	3.3700	3.445000	3.3450	3.3800	+0.446%	767,449	+29.882%
2025-08-15	3.4100	3.450000	3.3100	3.3650	-0.148%	762,462	+30.461%
2025-08-14	3.3400	3.390000	3.3200	3.3700	0.000%	496,348	+30.267%
2025-08-13	3.4000	3.450000	3.3450	3.3700	-0.882%	760,429	+30.267%
2025-08-12	3.3500	3.406500	3.3300	3.4000	+1.493%	641,827	+29.118%
2025-08-11	3.4000	3.430000	3.3400	3.3500	-1.471%	422,149	+31.045%
2025-08-08	3.4000	3.425000	3.3500	3.4000	0.000%	637,121	+29.118%
2025-08-07	3.5300	3.540000	3.3050	3.4000	-2.017%	590,230	+29.118%
2025-08-06	3.4400	3.550000	3.3300	3.4700	+1.760%	1,301,475	+26.513%
2025-08-05	3.3400	3.420000	3.3000	3.4100	+2.096%	942,410	+28.739%
2025-08-04	3.2800	3.355000	3.2600	3.3400	+2.141%	521,517	+31.437%
2025-08-01	3.2700	3.390000	3.2700	3.2700	-0.305%	554,677	+34.251%
2025-07-31	3.2900	3.370000	3.2600	3.2800	-0.606%	730,633	+33.841%
2025-07-30	3.3200	3.420000	3.2900	3.3000	0.000%	618,324	+33.030%
2025-07-29	3.3500	3.400000	3.2950	3.3000	-1.493%	456,730	+33.030%
2025-07-28	3.2500	3.400000	3.2450	3.3500	+4.037%	764,171	+31.045%
2025-07-25	3.2300	3.260000	3.1950	3.2200	-0.617%	420,860	+36.335%
2025-07-24	3.2200	3.300000	3.2147	3.2400	+0.310%	466,090	+35.494%
2025-07-23	3.1600	3.260000	3.1300	3.2300	+2.540%	614,325	+35.913%
2025-07-22	3.1300	3.170000	3.1200	3.1500	+0.318%	410,441	+39.365%
2025-07-21	3.1300	3.180000	3.1100	3.1400	+0.319%	485,865	+39.809%
2025-07-18	3.1900	3.190000	3.0800	3.1300	-0.318%	894,110	+40.256%
2025-07-17	3.1300	3.200000	3.1150	3.1400	+0.319%	774,102	+39.809%
2025-07-16	3.1300	3.160000	3.1000	3.1300	0.000%	1,073,009	+40.256%
2025-07-15	3.2300	3.250000	3.1200	3.1300	-3.395%	569,272	+40.256%
2025-07-14	3.1500	3.250000	3.1400	3.2400	+2.208%	660,576	+35.494%
2025-07-11	3.2500	3.260000	3.1000	3.1700	-3.354%	1,124,597	+38.486%
2025-07-10	3.3200	3.335000	3.2350	3.2800	-1.796%	859,973	+33.841%
2025-07-09	3.2300	3.360000	3.2050	3.3400	+5.031%	1,167,935	+31.437%
2025-07-08	3.1500	3.225000	3.1200	3.1800	+1.274%	544,025	+38.050%
2025-07-07	3.2200	3.240000	3.1100	3.1400	-3.086%	609,003	+39.809%
2025-07-03	3.2000	3.280000	3.1884	3.2400	+1.567%	354,262	+35.494%
2025-07-02	3.1800	3.280000	3.1450	3.1900	+0.314%	599,655	+37.618%
2025-07-01	3.0700	3.230000	3.0600	3.1800	+2.913%	892,801	+38.050%
2025-06-30	3.1200	3.120000	3.0400	3.0900	-1.278%	1,126,051	+42.071%
2025-06-27	3.1900	3.220000	3.1200	3.1300	-2.188%	1,839,167	+40.256%
2025-06-26	3.3200	3.345000	3.1200	3.2000	-4.192%	1,713,928	+37.188%
2025-06-25	3.3600	3.400000	3.2800	3.3400	-0.890%	618,273	+31.437%
2025-06-24	3.4300	3.475000	3.3600	3.3700	-1.173%	1,807,665	+30.267%
2025-06-23	3.4200	3.490000	3.2900	3.4100	-0.583%	1,070,943	+28.739%
2025-06-20	3.5200	3.540000	3.3700	3.4300	-1.153%	1,018,142	+27.988%
2025-06-18	3.4500	3.538800	3.4300	3.4700	+0.580%	444,353	+26.513%
2025-06-17	3.5500	3.565000	3.4500	3.4500	-3.631%	686,518	+27.246%
2025-06-16	3.5400	3.650000	3.5000	3.5800	+1.416%	752,224	+22.626%
2025-06-13	3.5300	3.600000	3.4900	3.5300	-1.397%	515,440	+24.363%
2025-06-12	3.5000	3.585000	3.4600	3.5800	+2.286%	541,720	+22.626%
2025-06-11	3.5800	3.595000	3.5000	3.5000	-1.408%	471,175	+25.429%
2025-06-10	3.5200	3.620000	3.4800	3.5500	+1.140%	491,710	+23.662%
2025-06-09	3.5100	3.520000	3.4510	3.5100	+0.862%	471,519	+25.071%
2025-06-06	3.4500	3.535000	3.4400	3.4800	+2.353%	557,512	+26.149%
2025-06-05	3.4000	3.410000	3.3109	3.4000	-0.293%	685,817	+29.118%
2025-06-04	3.4600	3.480000	3.3600	3.4100	-1.159%	530,321	+28.739%
2025-06-03	3.3600	3.480000	3.3100	3.4500	+2.679%	458,153	+27.246%
2025-06-02	3.3700	3.430000	3.3300	3.3600	0.000%	551,419	+30.655%
2025-05-30	3.4200	3.430000	3.3250	3.3600	-2.326%	635,966	+30.655%
2025-05-29	3.4200	3.530000	3.3800	3.4400	+0.880%	881,382	+27.616%
2025-05-28	3.4500	3.535000	3.4000	3.4100	-1.159%	727,878	+28.739%
2025-05-27	3.2400	3.460000	3.2360	3.4500	+7.143%	1,119,900	+27.246%
2025-05-23	3.1600	3.235000	3.1400	3.2200	0.000%	532,467	+36.335%
2025-05-22	3.1500	3.235000	3.1100	3.2200	+1.577%	779,781	+36.335%
2025-05-21	3.1700	3.250000	3.1100	3.1700	-1.246%	1,102,676	+38.486%
2025-05-20	3.1200	3.230000	3.0800	3.2100	+2.556%	756,281	+36.760%
2025-05-19	3.0600	3.160000	3.0400	3.1300	+1.623%	611,685	+40.256%
2025-05-16	3.1000	3.150000	3.0500	3.0800	-1.282%	1,052,601	+42.532%
2025-05-15	3.1300	3.145000	2.9400	3.1200	-1.266%	950,376	+40.705%
2025-05-14	3.1500	3.230000	3.1400	3.1600	-0.940%	805,975	+38.924%
2025-05-13	3.3700	3.420000	3.1700	3.1900	-4.776%	643,534	+37.618%
2025-05-12	3.3000	3.370000	3.2500	3.3500	+3.715%	834,314	+31.045%
2025-05-09	3.2900	3.365000	3.2200	3.2300	-2.121%	640,237	+35.913%
2025-05-08	3.2800	3.355000	3.1100	3.3000	+0.304%	928,949	+33.030%
2025-05-07	3.3900	3.455000	3.2600	3.2900	-0.904%	1,106,416	+33.435%
2025-05-06	3.4700	3.490000	3.3200	3.3200	-5.413%	821,066	+32.229%
2025-05-05	3.6000	3.660000	3.3600	3.5100	-2.228%	1,079,005	+25.071%
2025-05-02	3.6200	3.725000	3.5800	3.5900	-0.554%	866,083	+22.284%
2025-05-01	3.5600	3.620000	3.5100	3.6100	+1.690%	1,002,502	+21.607%
2025-04-30	3.3600	3.620000	3.3600	3.5500	+4.106%	1,144,205	+23.662%
2025-04-29	3.3400	3.455000	3.3300	3.4100	+2.096%	950,035	+28.739%
2025-04-28	3.3100	3.365000	3.3100	3.3400	+1.520%	625,357	+31.437%
2025-04-25	3.3000	3.350000	3.2550	3.2900	-1.497%	536,892	+33.435%
2025-04-24	3.2500	3.350000	3.2300	3.3400	+3.086%	774,783	+31.437%
2025-04-23	3.2700	3.320000	3.2200	3.2400	+1.567%	544,026	+35.494%
2025-04-22	3.2500	3.270000	3.1350	3.1900	-0.623%	652,932	+37.618%
2025-04-21	3.1000	3.320000	3.0850	3.2100	+1.905%	1,014,526	+36.760%
2025-04-17	3.0500	3.160000	3.0000	3.1500	+2.941%	744,826	+39.365%
2025-04-16	3.1500	3.170000	2.9950	3.0600	-3.165%	1,123,210	+43.464%
2025-04-15	3.2700	3.340000	3.1500	3.1600	-3.659%	1,054,353	+38.924%
2025-04-14	3.1800	3.310000	3.1500	3.2800	+4.459%	1,245,043	+33.841%
2025-04-11	3.1200	3.190000	3.0400	3.1400	+0.641%	912,062	+39.809%
2025-04-10	3.0900	3.135000	3.0000	3.1200	-1.577%	1,482,693	+40.705%
2025-04-09	2.8500	3.225000	2.7050	3.1700	+10.069%	2,695,729	+38.486%
2025-04-08	3.0500	3.190000	2.8400	2.8800	-4.160%	1,215,739	+52.431%
2025-04-07	3.1400	3.140000	2.8900	3.0050	-6.966%	1,852,424	+46.090%
2025-04-04	3.4100	3.455000	3.1750	3.2300	-7.977%	1,537,723	+35.913%
2025-04-03	3.4000	3.535000	3.3650	3.5100	0.000%	1,770,562	+25.071%
2025-04-02	3.5000	3.610000	3.4650	3.5100	+0.862%	1,316,371	+25.071%
2025-04-01	3.4600	3.600000	3.4100	3.4800	-0.287%	1,358,881	+26.149%
2025-03-31	3.4400	3.540000	3.3500	3.4900	-0.286%	1,395,579	+25.788%
2025-03-28	3.2700	3.540000	3.2600	3.5000	+7.034%	1,444,569	+25.429%
2025-03-27	3.3500	3.390000	3.2000	3.2700	-2.388%	1,448,073	+34.251%
2025-03-26	3.3700	3.450000	3.3150	3.3500	-0.593%	649,830	+31.045%
2025-03-25	3.3700	3.400000	3.3100	3.3700	-0.590%	674,985	+30.267%
2025-03-24	3.2800	3.400000	3.2800	3.3900	+3.354%	748,540	+29.499%
2025-03-21	3.3000	3.340000	3.2600	3.2800	-0.906%	1,789,337	+33.841%
2025-03-20	3.3100	3.355000	3.2500	3.3100	0.000%	828,092	+32.628%
2025-03-19	3.2000	3.320000	3.2000	3.3100	+3.438%	592,896	+32.628%
2025-03-18	3.2020	3.271300	3.1600	3.2000	-2.439%	533,179	+37.188%
2025-03-17	3.2900	3.310000	3.2100	3.2800	-0.606%	546,242	+33.841%
2025-03-14	3.3400	3.405000	3.2850	3.3000	-0.602%	697,192	+33.030%
2025-03-13	3.2000	3.505000	3.1700	3.3200	+4.075%	1,313,636	+32.229%
2025-03-12	3.0600	3.200000	3.0200	3.1900	+4.248%	771,824	+37.618%
2025-03-11	3.1200	3.179000	3.0200	3.0600	-1.608%	796,083	+43.464%
2025-03-10	3.2900	3.324000	3.0900	3.1100	-6.042%	1,041,637	+41.158%
2025-03-07	3.4200	3.420000	3.2600	3.3100	-1.780%	1,187,845	+32.628%
2025-03-06	3.4100	3.545000	3.3700	3.3700	-2.601%	1,305,316	+30.267%
2025-03-05	3.3900	3.480000	3.3200	3.4600	+2.065%	832,120	+26.879%
2025-03-04	3.4000	3.570000	3.3450	3.3900	-0.877%	1,079,320	+29.499%
2025-03-03	3.4300	3.520000	3.3750	3.4200	-0.870%	1,301,500	+28.363%
2025-02-28	3.3700	3.485000	3.3300	3.4500	+2.374%	988,101	+27.246%
2025-02-27	3.5000	3.500000	3.2700	3.3700	-2.035%	1,373,595	+30.267%
2025-02-26	3.5000	3.560000	3.3700	3.4400	-0.290%	1,383,678	+27.616%
2025-02-25	3.4000	3.700000	3.4000	3.4500	+3.293%	3,512,864	+27.246%
2025-02-24	3.4200	3.430000	3.3400	3.3400	-2.339%	567,503	+31.437%
2025-02-21	3.4600	3.515000	3.4000	3.4200	-0.581%	951,226	+28.363%
2025-02-20	3.3950	3.450000	3.3700	3.4400	+1.475%	497,623	+27.616%
2025-02-19	3.3300	3.420000	3.3150	3.3900	+0.893%	621,346	+29.499%
2025-02-18	3.3100	3.440000	3.3012	3.3600	+2.128%	1,018,213	+30.655%
2025-02-14	3.3000	3.360000	3.2350	3.2900	-0.303%	414,140	+33.435%
2025-02-13	3.3300	3.359900	3.2800	3.3000	-0.302%	480,078	+33.030%
2025-02-12	3.2700	3.323363	3.2650	3.3100	0.000%	315,464	+32.628%
2025-02-11	3.3100	3.335000	3.2550	3.3100	-0.601%	361,188	+32.628%
2025-02-10	3.4400	3.465000	3.3200	3.3300	-2.915%	396,299	+31.832%
2025-02-07	3.4100	3.450000	3.3300	3.4300	+0.587%	724,180	+27.988%
2025-02-06	3.5700	3.615000	3.4100	3.4100	-5.014%	1,126,418	+28.739%
2025-02-05	3.3500	3.600000	3.3500	3.5900	+6.845%	1,106,391	+22.284%