Dark

AGIO
Agios Pharmaceuticals, Inc.
stock NASDAQ

At Close

Sep 4, 2026 3:59:55 PM EDT

33.12USD-0.030%(-0.01)480,162

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 4, 2026 9:29:30 AM EDT

33.25USD+0.362%(+0.12)617

After-hours

Sep 4, 2026 4:00:30 PM EDT

33.10USD-0.060%(-0.02)162,169

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	33.1300	33.5000	32.9200	33.1000	-0.091%	480,162	0.000%
2026-09-03	34.2800	34.3900	32.9500	33.1300	-2.930%	516,035	-0.091%
2026-09-02	34.4900	34.9300	33.5350	34.1300	-0.234%	771,682	-3.018%
2026-09-01	33.6000	34.3400	33.2100	34.2100	+1.574%	926,955	-3.245%
2026-08-31	33.0900	33.8650	32.9275	33.6800	+1.080%	1,109,643	-1.722%
2026-08-28	33.9400	34.3600	33.2700	33.3200	-2.800%	519,740	-0.660%
2026-08-27	33.9400	34.8050	33.6050	34.2800	+0.853%	1,001,444	-3.442%
2026-08-26	33.8400	34.4300	33.2400	33.9900	+0.265%	812,040	-2.618%
2026-08-25	32.8500	34.2600	32.8400	33.9000	+3.860%	742,189	-2.360%
2026-08-24	33.2500	33.2500	32.6100	32.6400	-1.360%	635,735	+1.409%
2026-08-21	33.6200	34.0850	32.9500	33.0900	-1.606%	577,553	+0.030%
2026-08-20	34.6400	35.0850	33.6100	33.6300	-4.243%	697,493	-1.576%
2026-08-19	35.4000	35.9800	34.5700	35.1200	+2.093%	1,690,407	-5.752%
2026-08-18	33.5300	34.8300	33.4600	34.4000	+2.290%	1,187,838	-3.779%
2026-08-17	33.6600	33.9850	33.2200	33.6300	+0.209%	969,285	-1.576%
2026-08-14	33.1000	33.8100	32.4800	33.5600	+0.269%	1,124,478	-1.371%
2026-08-13	34.3500	34.6500	33.3100	33.4700	-2.163%	939,123	-1.105%
2026-08-12	32.7400	34.3100	32.3300	34.2100	+4.650%	1,223,094	-3.245%
2026-08-11	33.0500	33.6100	32.2200	32.6900	+0.307%	938,748	+1.254%
2026-08-10	31.8700	33.1000	31.7100	32.5900	+0.992%	1,071,535	+1.565%
2026-08-07	32.3200	32.6100	31.5450	32.2700	+1.002%	1,399,667	+2.572%
2026-08-06	31.4400	32.5700	31.4400	31.9500	+0.725%	1,188,198	+3.599%
2026-08-05	31.9900	32.3000	31.2900	31.7200	+0.380%	915,636	+4.351%
2026-08-04	31.0400	31.7550	30.2300	31.6000	+3.471%	1,072,529	+4.747%
2026-08-03	30.7800	30.9400	29.3200	30.5400	+1.732%	1,189,503	+8.382%
2026-07-31	33.3400	33.3400	29.9400	30.0200	-8.336%	2,102,052	+10.260%
2026-07-30	29.4800	33.5000	29.1500	32.7500	-6.455%	3,134,456	+1.069%
2026-07-29	35.8300	36.3650	34.8650	35.0100	-2.723%	1,155,276	-5.456%
2026-07-28	37.4900	37.5600	35.2400	35.9900	-2.651%	834,946	-8.030%
2026-07-27	37.0400	38.7400	36.2250	36.9700	+1.678%	992,590	-10.468%
2026-07-24	36.4600	36.6750	35.6100	36.3600	+0.221%	890,111	-8.966%
2026-07-23	35.1350	36.6800	35.0900	36.2800	+0.638%	778,074	-8.765%
2026-07-22	37.3600	37.3600	35.8000	36.0500	-3.506%	902,998	-8.183%
2026-07-21	35.8000	39.3700	35.6300	37.3600	-6.740%	3,403,678	-11.403%
2026-07-20	39.6900	40.5000	39.6900	40.0600	+1.136%	635,512	-17.374%
2026-07-17	38.0200	39.7450	38.0100	39.6100	+2.299%	773,957	-16.435%
2026-07-16	39.7000	39.7000	38.2600	38.7200	-2.884%	726,960	-14.514%
2026-07-15	39.5400	40.1500	38.9800	39.8700	-0.125%	625,036	-16.980%
2026-07-14	40.4800	40.5400	39.4900	39.9200	-1.554%	666,290	-17.084%
2026-07-13	40.6700	41.1000	39.4300	40.5500	-1.649%	713,940	-18.372%
2026-07-10	42.9300	42.9300	40.2600	41.2300	-3.646%	1,133,854	-19.719%
2026-07-09	42.5800	43.1700	41.9600	42.7900	+0.070%	520,059	-22.645%
2026-07-08	43.4650	44.0000	42.5200	42.7600	-2.840%	1,618,460	-22.591%
2026-07-07	39.3750	44.0900	39.3750	44.0100	+17.705%	2,776,298	-24.790%
2026-07-06	37.1700	37.6900	36.7700	37.3900	-0.506%	476,106	-11.474%
2026-07-02	37.4200	37.7000	36.5200	37.5800	+1.348%	791,174	-11.921%
2026-07-01	37.0600	38.3750	36.3500	37.0800	-0.081%	1,133,166	-10.734%
2026-06-30	38.3100	38.3100	37.0000	37.1100	-2.445%	987,909	-10.806%
2026-06-29	37.5800	38.0800	37.2000	38.0400	+0.369%	771,616	-12.986%
2026-06-26	36.3600	38.2900	35.9000	37.9000	+4.696%	3,836,443	-12.665%
2026-06-25	36.2300	37.2600	35.7856	36.2000	-0.221%	773,323	-8.564%
2026-06-24	35.9050	36.9000	35.3200	36.2800	+1.939%	1,028,005	-8.765%
2026-06-23	34.8200	35.8000	34.6300	35.5900	+1.396%	744,424	-6.996%
2026-06-22	34.3000	35.5300	34.3000	35.1000	+2.752%	1,378,944	-5.698%
2026-06-18	33.9000	34.4500	33.5000	34.1600	+3.265%	2,241,589	-3.103%
2026-06-17	32.0000	33.7700	31.8300	33.0800	+3.894%	920,521	+0.060%
2026-06-16	31.9800	32.5250	31.3000	31.8400	+0.063%	788,088	+3.957%
2026-06-15	29.6900	31.8300	29.2650	31.8200	+8.011%	1,651,790	+4.023%
2026-06-12	28.8000	30.2302	28.5100	29.4600	+2.577%	1,141,117	+12.356%
2026-06-11	28.4600	29.1000	28.1650	28.7200	-0.554%	2,194,784	+15.251%
2026-06-10	28.1000	29.0400	27.7000	28.8800	+2.630%	1,021,761	+14.612%
2026-06-09	27.6900	28.4500	26.8900	28.1400	+2.551%	1,290,569	+17.626%
2026-06-08	28.6600	28.7400	27.1850	27.4400	-3.005%	520,708	+20.627%
2026-06-05	28.9500	29.3900	28.1300	28.2900	-1.737%	561,318	+17.002%
2026-06-04	28.1200	29.3200	27.9350	28.7900	+4.010%	648,160	+14.970%
2026-06-03	26.5100	27.7500	26.4900	27.6800	+4.413%	679,238	+19.581%
2026-06-02	28.2000	28.3000	26.4400	26.5100	-5.321%	1,101,085	+24.859%
2026-06-01	29.1000	29.2500	27.5100	28.0000	-4.762%	853,881	+18.214%
2026-05-29	29.0900	30.2800	28.5000	29.4000	-3.353%	1,434,545	+12.585%
2026-05-28	28.6200	30.5300	28.5475	30.4200	+6.289%	987,583	+8.810%
2026-05-27	28.5700	28.9800	28.3250	28.6200	+1.024%	934,966	+15.653%
2026-05-26	28.2500	28.4600	27.5100	28.3300	+0.675%	903,181	+16.837%
2026-05-22	28.6900	29.1000	28.0400	28.1400	-2.258%	874,516	+17.626%
2026-05-21	28.0600	28.8000	27.6850	28.7900	+1.018%	522,743	+14.970%
2026-05-20	27.7800	28.8500	27.6400	28.5000	+2.777%	678,361	+16.140%
2026-05-19	28.4600	28.4600	27.4500	27.7300	-1.702%	638,199	+19.365%
2026-05-18	28.1600	28.6700	27.7500	28.2100	+0.142%	757,914	+17.334%
2026-05-15	28.5000	28.6500	27.8800	28.1700	-1.949%	604,084	+17.501%
2026-05-14	28.9000	29.1800	28.3200	28.7300	-0.139%	681,852	+15.211%
2026-05-13	28.2100	28.8700	28.0800	28.7700	+1.232%	747,398	+15.050%
2026-05-12	28.3000	28.4762	27.5550	28.4200	+1.536%	766,919	+16.467%
2026-05-11	27.7900	29.0100	27.7100	27.9900	+0.720%	794,285	+18.257%
2026-05-08	27.5000	28.2100	27.5000	27.7900	+0.944%	582,938	+19.108%
2026-05-07	27.2000	27.5700	26.9400	27.5300	+2.039%	722,510	+20.232%
2026-05-06	27.4000	27.5100	26.5100	26.9800	-0.845%	1,108,640	+22.683%
2026-05-05	27.4200	28.0000	26.9311	27.2100	-1.270%	870,476	+21.646%
2026-05-04	27.9200	28.1000	27.0300	27.5600	-2.131%	1,578,827	+20.102%
2026-05-01	28.0000	28.4000	27.2500	28.1600	+0.571%	1,166,005	+17.543%
2026-04-30	28.0700	28.6800	27.7100	28.0000	-0.178%	1,306,003	+18.214%
2026-04-29	26.5000	28.8200	25.6500	28.0500	+13.105%	2,797,999	+18.004%
2026-04-28	24.5500	25.3400	24.4800	24.8000	+1.515%	885,504	+33.468%
2026-04-27	25.1200	25.8350	24.2900	24.4300	-3.515%	1,070,641	+35.489%
2026-04-24	25.5700	25.5950	24.9200	25.3200	-1.632%	972,395	+30.727%
2026-04-23	26.7500	26.9400	25.6200	25.7400	-3.668%	1,020,357	+28.594%
2026-04-22	26.4900	26.9500	26.0600	26.7200	+1.636%	1,586,430	+23.877%
2026-04-21	26.8400	27.0350	26.0450	26.2900	-2.881%	1,616,835	+25.903%
2026-04-20	29.5800	29.7000	26.0500	27.0700	-22.965%	5,823,329	+22.276%
2026-04-17	35.5000	35.8000	34.8700	35.1400	+0.630%	673,153	-5.805%
2026-04-16	34.6800	35.0899	34.3450	34.9200	+1.364%	832,208	-5.212%
2026-04-15	33.2800	34.4750	33.2300	34.4500	+3.453%	572,158	-3.919%
2026-04-14	33.1400	33.9000	32.9150	33.3000	+0.452%	652,593	-0.601%
2026-04-13	32.9200	33.6100	32.8300	33.1500	+0.699%	693,830	-0.151%
2026-04-10	32.9700	33.1700	32.4700	32.9200	0.000%	765,236	+0.547%
2026-04-09	33.5300	33.5300	32.5900	32.9200	-2.517%	867,784	+0.547%
2026-04-08	35.4300	35.9900	33.6800	33.7700	-3.817%	1,236,137	-1.984%
2026-04-07	34.8000	35.3100	34.4750	35.1100	+0.891%	1,483,768	-5.725%
2026-04-06	35.4600	35.9800	34.5550	34.8000	-1.136%	1,068,723	-4.885%
2026-04-02	33.9700	35.3450	33.5244	35.2000	+2.954%	1,425,474	-5.966%
2026-04-01	33.8900	36.1600	33.8650	34.1900	+1.064%	1,557,337	-3.188%
2026-03-31	33.7200	36.3500	33.6700	33.8300	+14.252%	3,606,789	-2.158%
2026-03-30	29.4300	30.0900	29.0300	29.6100	+0.612%	821,103	+11.787%
2026-03-27	29.7100	30.0000	29.2550	29.4300	-1.736%	797,116	+12.470%
2026-03-26	29.1600	30.8700	29.1600	29.9500	+1.217%	1,129,850	+10.518%
2026-03-25	28.7800	30.1650	28.5900	29.5900	+4.374%	726,342	+11.862%
2026-03-24	27.7300	28.6500	27.4000	28.3500	+0.854%	786,622	+16.755%
2026-03-23	28.1900	28.6999	27.6700	28.1100	+0.897%	811,883	+17.752%
2026-03-20	27.8900	28.3500	27.4900	27.8600	-0.215%	1,618,838	+18.808%
2026-03-19	28.2900	28.4400	27.5000	27.9200	-0.747%	605,936	+18.553%
2026-03-18	28.5700	28.8100	28.0000	28.1300	-2.698%	540,728	+17.668%
2026-03-17	28.6700	29.4500	28.6700	28.9100	+0.243%	625,172	+14.493%
2026-03-16	27.7100	28.9300	27.7100	28.8400	+3.555%	559,156	+14.771%
2026-03-13	27.7600	28.1900	27.2600	27.8500	+0.942%	510,317	+18.851%
2026-03-12	27.5100	27.8000	27.0000	27.5900	-1.710%	463,854	+19.971%
2026-03-11	28.1700	28.2300	27.3200	28.0700	-0.672%	432,597	+17.919%
2026-03-10	28.5100	28.9700	28.0000	28.2600	-0.946%	526,640	+17.127%
2026-03-09	27.5300	28.6200	27.5200	28.5300	+3.859%	779,693	+16.018%
2026-03-06	27.2700	27.5900	26.8350	27.4700	-0.759%	855,930	+20.495%
2026-03-05	28.1400	28.3800	27.4700	27.6800	-1.809%	1,020,464	+19.581%
2026-03-04	28.6700	29.3700	28.1300	28.1900	-1.018%	918,660	+17.418%
2026-03-03	28.2800	29.3000	27.7128	28.4800	-2.466%	919,224	+16.222%
2026-03-02	29.8000	30.3400	28.1150	29.2000	-3.407%	1,204,676	+13.356%
2026-02-27	29.3300	30.5150	29.0100	30.2300	+0.834%	764,373	+9.494%
2026-02-26	29.8200	30.0550	29.0500	29.9800	+0.067%	645,429	+10.407%
2026-02-25	30.4600	30.8550	29.7950	29.9600	-1.415%	652,225	+10.481%
2026-02-24	30.3500	31.0200	29.7100	30.3900	+0.629%	1,200,980	+8.917%
2026-02-23	29.2900	30.4000	29.1300	30.2000	+3.248%	1,066,308	+9.603%
2026-02-20	28.4600	29.2800	28.2300	29.2500	+2.344%	979,229	+13.162%
2026-02-19	27.5100	28.8100	27.5000	28.5800	+3.701%	723,236	+15.815%
2026-02-18	27.5300	27.8900	27.0650	27.5600	-0.935%	707,941	+20.102%
2026-02-17	27.8000	28.2000	27.4300	27.8200	-0.501%	674,571	+18.979%
2026-02-13	28.7100	28.9700	27.7600	27.9600	-0.392%	650,581	+18.383%
2026-02-12	27.8500	28.9350	27.1000	28.0700	+1.299%	975,755	+17.919%
2026-02-11	26.6000	27.7200	26.0500	27.7100	+2.138%	976,106	+19.451%
2026-02-10	27.1000	27.4650	26.8400	27.1300	+0.705%	736,295	+22.005%
2026-02-09	26.4500	26.9750	26.0400	26.9400	+1.545%	678,385	+22.866%
2026-02-06	27.0300	27.4250	26.5000	26.5300	-0.151%	1,151,611	+24.764%
2026-02-05	27.4800	28.0650	26.4500	26.5700	-4.079%	1,107,689	+24.577%
2026-02-04	28.1900	28.1900	27.5500	27.7000	-0.823%	959,446	+19.495%
2026-02-03	28.1100	28.7100	27.5950	27.9300	-0.817%	807,980	+18.511%
2026-02-02	27.1800	28.7100	26.5301	28.1600	+2.624%	922,132	+17.543%
2026-01-30	27.4600	27.9200	26.9500	27.4400	-0.616%	553,241	+20.627%
2026-01-29	28.3000	28.5650	27.4100	27.6100	-2.473%	827,515	+19.884%
2026-01-28	28.7900	29.0400	28.2200	28.3100	-1.256%	1,187,357	+16.920%
2026-01-27	28.8000	29.9300	28.4200	28.6700	-0.555%	913,587	+15.452%
2026-01-26	28.5000	29.1650	28.0300	28.8300	+1.016%	1,142,723	+14.811%
2026-01-23	28.5700	29.1000	27.8200	28.5400	-0.419%	993,407	+15.978%
2026-01-22	27.2500	28.7500	27.1300	28.6600	+5.484%	792,012	+15.492%
2026-01-21	26.7300	27.3150	26.4155	27.1700	+1.837%	1,133,145	+21.826%
2026-01-20	26.5000	27.0750	26.2500	26.6800	-1.876%	897,659	+24.063%
2026-01-16	27.8700	28.2300	27.1100	27.1900	-2.194%	975,813	+21.736%
2026-01-15	28.8700	28.8700	27.7500	27.8000	-3.237%	805,474	+19.065%
2026-01-14	27.7900	28.7900	27.5200	28.7300	+3.345%	769,203	+15.211%
2026-01-13	28.0000	28.4600	27.2970	27.8000	-1.836%	658,676	+19.065%
2026-01-12	28.1000	28.3750	27.3400	28.3200	-0.317%	904,468	+16.879%
2026-01-09	28.5500	28.7000	28.0200	28.4100	+0.888%	1,163,047	+16.508%
2026-01-08	28.2400	28.6450	27.9100	28.1600	-1.331%	1,095,508	+17.543%
2026-01-07	27.4700	29.4400	27.4700	28.5400	+3.895%	1,299,570	+15.978%
2026-01-06	27.3400	27.6700	27.1000	27.4700	+0.073%	927,714	+20.495%
2026-01-05	27.1700	27.5900	26.5400	27.4500	+0.993%	1,067,951	+20.583%
2026-01-02	27.2500	27.2500	26.5600	27.1800	-0.147%	947,024	+21.781%
2025-12-31	27.1800	27.6100	26.7400	27.2200	-0.402%	870,797	+21.602%
2025-12-30	27.0200	27.4100	26.6627	27.3300	+0.626%	982,193	+21.112%
2025-12-29	27.9200	28.0000	27.0450	27.1600	-3.069%	1,019,819	+21.870%
2025-12-26	29.0600	29.0600	27.4216	28.0200	-3.942%	1,705,616	+18.130%
2025-12-24	28.0000	30.0399	27.1000	29.1700	+18.625%	6,310,491	+13.473%
2025-12-23	24.9500	24.9500	24.4400	24.5900	-1.443%	915,709	+34.608%
2025-12-22	24.5300	25.0600	24.1600	24.9500	+2.003%	2,564,378	+32.665%
2025-12-19	25.0700	25.3050	24.2500	24.4600	-1.092%	3,773,021	+35.323%
2025-12-18	25.7800	26.2199	24.6000	24.7300	-2.829%	1,174,521	+33.846%
2025-12-17	26.1900	26.3600	25.4050	25.4500	-2.453%	1,417,537	+30.059%
2025-12-16	26.7200	26.9000	25.9800	26.0900	-2.831%	1,039,028	+26.869%
2025-12-15	27.6000	27.9500	26.5200	26.8500	-1.540%	1,182,812	+23.277%
2025-12-12	27.5200	27.6650	26.7800	27.2700	-0.692%	1,203,135	+21.379%
2025-12-11	27.8400	28.2500	27.2600	27.4600	-1.929%	1,511,508	+20.539%
2025-12-10	27.0300	28.6050	26.8600	28.0000	+4.283%	1,630,066	+18.214%
2025-12-09	27.4200	27.6350	26.8000	26.8500	-1.576%	1,002,985	+23.277%
2025-12-08	27.6000	28.5750	27.1200	27.2800	-1.623%	1,091,834	+21.334%
2025-12-05	27.5600	27.9500	27.0550	27.7300	+1.131%	850,263	+19.365%
2025-12-04	27.3500	27.6850	27.1300	27.4200	-0.255%	1,225,717	+20.715%
2025-12-03	27.1500	27.7300	26.9900	27.4900	+1.890%	1,201,115	+20.407%
2025-12-02	27.7400	27.9900	26.8100	26.9800	-3.089%	1,727,133	+22.683%
2025-12-01	28.5100	28.5500	27.6300	27.8400	-4.658%	1,501,323	+18.894%
2025-11-28	29.3000	29.3000	28.4500	29.2000	+0.551%	500,589	+13.356%
2025-11-26	28.8500	29.4600	27.8400	29.0400	+2.164%	1,857,218	+13.981%
2025-11-25	27.1900	28.6300	26.3600	28.4250	+7.305%	2,298,052	+16.447%
2025-11-24	25.5600	26.7500	24.9600	26.4900	+4.952%	4,268,829	+24.953%
2025-11-21	24.6600	25.9400	23.0000	25.2400	+2.727%	3,636,028	+31.141%
2025-11-20	23.3000	25.9800	23.0500	24.5700	+9.982%	7,666,286	+34.717%
2025-11-19	23.2900	25.0699	22.2400	22.3400	-50.890%	17,657,457	+48.165%
2025-11-18	44.9200	46.0000	44.4000	45.4900	+0.798%	568,958	-27.237%
2025-11-17	43.5900	45.9600	42.5000	45.1300	+3.391%	882,906	-26.656%
2025-11-14	41.8900	44.2900	41.3401	43.6500	+2.609%	848,753	-24.170%
2025-11-13	43.1200	44.2150	42.4700	42.5400	-2.498%	666,849	-22.191%
2025-11-12	43.8400	44.5500	43.2000	43.6300	-0.524%	876,811	-24.135%
2025-11-11	41.2400	43.9000	41.1550	43.8600	+5.993%	530,990	-24.533%
2025-11-10	41.0200	42.0700	41.0000	41.3800	+1.746%	465,407	-20.010%
2025-11-07	40.1900	41.4800	39.3800	40.6700	+0.893%	378,760	-18.613%
2025-11-06	40.2600	40.8600	39.9400	40.3100	-0.494%	380,689	-17.886%
2025-11-05	40.2500	40.7200	39.2100	40.5100	+1.275%	503,629	-18.292%
2025-11-04	39.3300	40.3200	38.9000	40.0000	-0.324%	711,169	-17.250%
2025-11-03	42.8600	44.1000	39.9600	40.1300	-7.192%	834,707	-17.518%
2025-10-31	42.8600	43.7150	42.2628	43.2400	+0.139%	735,186	-23.451%
2025-10-30	42.1800	43.8100	40.1800	43.1800	+2.908%	989,605	-23.344%
2025-10-29	42.9600	43.4700	41.8200	41.9600	-3.385%	564,849	-21.115%
2025-10-28	42.9700	43.7800	42.4450	43.4300	+0.812%	647,360	-23.785%
2025-10-27	43.3900	44.2500	43.0100	43.0800	-0.577%	546,182	-23.166%
2025-10-24	42.6100	43.4300	42.1001	43.3300	+2.946%	343,056	-23.610%
2025-10-23	41.9200	42.1100	41.2700	42.0900	+0.839%	324,809	-21.359%
2025-10-22	43.1200	43.5400	41.2400	41.7400	-3.936%	367,616	-20.700%
2025-10-21	42.8200	43.6700	42.3100	43.4500	+1.876%	481,559	-23.820%
2025-10-20	43.0500	43.2376	42.0000	42.6500	+0.756%	508,964	-22.392%
2025-10-17	41.8550	43.6900	41.8550	42.3300	+1.951%	756,204	-21.805%
2025-10-16	41.4000	42.4700	41.0100	41.5200	+0.338%	927,863	-20.279%
2025-10-15	40.3100	41.7100	40.1393	41.3800	+2.833%	515,233	-20.010%
2025-10-14	40.2100	41.0900	39.7100	40.2400	-1.662%	387,552	-17.744%
2025-10-13	40.6100	41.7300	40.3500	40.9200	+0.763%	540,530	-19.110%
2025-10-10	42.5100	42.5100	40.2000	40.6100	-4.289%	657,682	-18.493%
2025-10-09	42.6500	43.2100	41.9200	42.4300	-0.399%	539,986	-21.989%
2025-10-08	41.0000	42.6100	40.8350	42.6000	+4.233%	519,164	-22.300%
2025-10-07	40.9400	41.2883	40.3944	40.8700	-0.049%	319,809	-19.011%
2025-10-06	40.6200	41.0600	40.3600	40.8900	+0.963%	446,712	-19.051%
2025-10-03	40.0600	41.4200	39.7900	40.5000	+1.427%	525,442	-18.272%
2025-10-02	40.3600	40.5827	39.3200	39.9300	-0.349%	392,505	-17.105%
2025-10-01	40.0900	41.2400	39.6700	40.0700	-0.174%	677,710	-17.395%
2025-09-30	39.4400	40.2000	38.7600	40.1400	+2.215%	574,841	-17.539%
2025-09-29	38.7300	39.6400	38.0800	39.2700	+0.873%	573,363	-15.712%
2025-09-26	37.0200	39.2600	36.3900	38.9300	+6.337%	814,462	-14.976%
2025-09-25	37.2300	37.2300	36.4300	36.6100	-1.902%	474,554	-9.588%
2025-09-24	37.8300	38.0850	37.0350	37.3200	-1.452%	495,638	-11.308%
2025-09-23	38.1500	38.8642	37.7000	37.8700	-0.838%	426,943	-12.596%
2025-09-22	37.7000	38.9450	37.2250	38.1900	+1.300%	437,677	-13.328%
2025-09-19	37.9500	37.9500	36.9400	37.7000	-0.659%	1,358,929	-12.202%
2025-09-18	37.1900	38.0150	36.6750	37.9500	+4.201%	683,001	-12.780%
2025-09-17	37.0900	38.4500	36.3900	36.4200	-0.817%	631,691	-9.116%
2025-09-16	36.1000	37.1800	36.1000	36.7200	+1.157%	582,955	-9.858%
2025-09-15	36.7800	36.7800	35.7200	36.3000	-1.305%	550,992	-8.815%
2025-09-12	36.4300	37.1800	35.8200	36.7800	+0.767%	603,418	-10.005%
2025-09-11	36.0000	36.7900	35.8650	36.5000	+2.298%	508,321	-9.315%
2025-09-10	36.1600	36.2500	34.9700	35.6800	-1.300%	710,390	-7.231%
2025-09-09	36.4600	36.9100	35.8100	36.1500	-0.714%	616,336	-8.437%
2025-09-08	36.0300	37.3200	35.9300	36.4100	+1.111%	844,878	-9.091%
2025-09-05	36.6250	37.9100	35.9050	36.0100	-0.332%	1,481,646	-8.081%
2025-09-04	35.0000	36.3500	32.7000	36.1300	-11.032%	3,132,515	-8.386%
2025-09-03	39.3500	41.1000	39.3500	40.6100	+3.465%	811,383	-18.493%
2025-09-02	38.0000	39.3700	37.8150	39.2500	+4.084%	630,463	-15.669%
2025-08-29	38.3500	38.7800	37.3800	37.7100	-1.231%	502,787	-12.225%
2025-08-28	39.2400	39.5050	37.9422	38.1800	-2.776%	433,169	-13.305%
2025-08-27	38.3300	40.1000	38.3300	39.2700	+2.106%	725,173	-15.712%
2025-08-26	37.4500	38.5150	36.9852	38.4600	+3.221%	647,317	-13.937%
2025-08-25	38.8000	39.1850	37.1100	37.2600	-3.969%	699,664	-11.165%
2025-08-22	38.2500	39.6850	37.7500	38.8000	+1.571%	722,567	-14.691%
2025-08-21	36.7000	38.4600	36.4000	38.2000	+3.748%	460,891	-13.351%
2025-08-20	35.9500	36.9000	35.9200	36.8200	+1.657%	400,677	-10.103%
2025-08-19	37.4800	37.7300	35.9200	36.2200	-3.284%	672,131	-8.614%
2025-08-18	36.9400	37.5500	36.6500	37.4500	+1.189%	663,114	-11.615%
2025-08-15	36.7700	37.2600	36.3500	37.0100	+0.900%	362,267	-10.565%
2025-08-14	36.2100	36.7400	35.7650	36.6800	+0.191%	243,705	-9.760%
2025-08-13	35.6600	36.8900	35.4500	36.6100	+3.477%	587,187	-9.588%
2025-08-12	35.3800	36.1600	35.1100	35.3800	+0.855%	384,278	-6.444%
2025-08-11	35.5300	35.8600	34.7100	35.0800	-1.902%	665,906	-5.644%
2025-08-08	37.3300	37.5000	35.6700	35.7600	-3.508%	478,213	-7.438%
2025-08-07	37.5000	37.7650	36.5700	37.0600	-1.750%	553,273	-10.685%
2025-08-06	35.8300	37.8600	35.0900	37.7200	+4.170%	1,015,815	-12.248%
2025-08-05	36.0100	36.8000	34.8200	36.2100	+0.138%	1,173,571	-8.589%
2025-08-04	31.4500	36.3800	26.7517	36.1600	+3.314%	5,497,392	-8.462%
2025-08-01	37.2700	38.4300	34.3200	35.0000	-5.965%	2,351,119	-5.429%
2025-07-31	36.9000	37.9400	35.8100	37.2200	-0.852%	1,098,181	-11.069%
2025-07-30	38.3100	39.1200	37.3750	37.5400	-0.504%	850,669	-11.827%
2025-07-29	37.5400	38.1200	37.1000	37.7300	+1.425%	590,944	-12.271%
2025-07-28	39.9900	40.8000	37.0900	37.2000	-7.000%	761,090	-11.022%
2025-07-25	39.6400	40.1350	38.8200	40.0000	+0.883%	529,138	-17.250%
2025-07-24	40.5300	40.9800	39.2200	39.6500	-2.244%	513,334	-16.520%
2025-07-23	39.8200	41.7400	39.3200	40.5600	+2.269%	830,695	-18.393%
2025-07-22	39.5800	39.9500	38.4750	39.6600	-0.651%	825,957	-16.541%
2025-07-21	40.0900	40.6000	39.6500	39.9200	-0.200%	429,897	-17.084%
2025-07-18	40.7000	41.1900	39.9600	40.0000	-0.867%	824,651	-17.250%
2025-07-17	40.0600	40.9499	40.0000	40.3500	+0.900%	813,172	-17.968%
2025-07-16	39.2900	40.0400	39.0100	39.9900	+2.041%	628,785	-17.229%
2025-07-15	39.5900	39.7900	38.6950	39.1900	-0.102%	707,319	-15.540%
2025-07-14	38.4100	39.4800	38.4100	39.2300	+0.461%	717,079	-15.626%
2025-07-11	38.8500	39.9100	38.3200	39.0500	-1.214%	793,595	-15.237%
2025-07-10	38.9700	40.0600	38.0000	39.5300	+1.177%	978,020	-16.266%
2025-07-09	36.7100	39.1000	36.6000	39.0700	+7.690%	1,312,145	-15.280%
2025-07-08	35.2000	36.8150	35.0800	36.2800	+3.039%	704,576	-8.765%
2025-07-07	35.7900	36.0400	34.6000	35.2100	-2.384%	551,382	-5.993%
2025-07-03	35.3700	36.1450	35.1200	36.0700	+2.037%	258,713	-8.234%
2025-07-02	34.3700	35.8500	34.0347	35.3500	+2.851%	606,160	-6.365%
2025-07-01	33.1100	35.0300	32.8700	34.3700	+3.337%	603,494	-3.695%
2025-06-30	33.5100	33.8850	33.0800	33.2600	-0.627%	338,543	-0.481%
2025-06-27	33.6600	34.3400	33.3200	33.4700	-0.535%	489,988	-1.105%
2025-06-26	32.9200	33.7000	32.5900	33.6500	+2.874%	274,754	-1.634%
2025-06-25	33.4200	33.7250	32.5350	32.7100	-2.124%	316,501	+1.192%
2025-06-24	33.6900	33.8200	33.1000	33.4200	+0.240%	436,096	-0.958%
2025-06-23	34.3500	34.7200	33.0200	33.3400	-3.110%	520,399	-0.720%
2025-06-20	35.5500	35.8800	33.8800	34.4100	-3.070%	1,672,353	-3.807%
2025-06-18	34.7100	35.8200	34.4900	35.5000	+2.335%	549,418	-6.761%
2025-06-17	35.1200	35.5600	34.5300	34.6900	-2.965%	495,775	-4.583%
2025-06-16	34.5000	36.3900	33.7650	35.7500	+4.227%	661,842	-7.413%
2025-06-13	33.8900	34.8900	33.7500	34.3000	-0.580%	482,139	-3.499%
2025-06-12	34.2200	35.1400	33.6200	34.5000	+0.262%	477,458	-4.058%
2025-06-11	34.8300	35.4300	34.1700	34.4100	-0.290%	508,117	-3.807%
2025-06-10	33.3400	34.7000	33.3400	34.5100	+2.525%	623,880	-4.086%
2025-06-09	34.8800	34.8800	33.6300	33.6600	-1.952%	402,233	-1.664%
2025-06-06	34.0000	34.5600	33.7500	34.3300	+2.233%	377,301	-3.583%
2025-06-05	34.0100	34.1200	33.2150	33.5800	-1.322%	400,101	-1.429%
2025-06-04	33.4800	34.7000	33.4800	34.0300	+1.978%	649,232	-2.733%
2025-06-03	32.6500	34.1400	32.6050	33.3700	+2.268%	699,820	-0.809%
2025-06-02	32.2900	33.6900	32.2150	32.6300	+1.683%	1,247,345	+1.440%
2025-05-30	31.4600	32.4800	30.3800	32.0900	+0.785%	761,044	+3.147%
2025-05-29	31.0300	32.3000	30.6350	31.8400	+3.276%	859,358	+3.957%
2025-05-28	30.2400	30.9500	30.1400	30.8300	+2.086%	531,657	+7.363%
2025-05-27	30.3600	30.6300	29.7000	30.2000	+1.342%	548,360	+9.603%
2025-05-23	29.0500	29.8700	29.0500	29.8000	+0.710%	440,665	+11.074%
2025-05-22	29.9800	30.4000	29.5350	29.5900	-1.727%	612,033	+11.862%
2025-05-21	29.7000	30.4500	29.4200	30.1100	-0.199%	540,999	+9.930%
2025-05-20	29.8400	30.2100	29.4700	30.1700	+1.106%	478,841	+9.712%
2025-05-19	28.9900	29.9900	28.7800	29.8400	+2.262%	410,853	+10.925%
2025-05-16	28.3700	29.2600	28.3000	29.1800	+3.255%	772,781	+13.434%
2025-05-15	28.1200	28.4550	27.6200	28.2600	+0.821%	445,266	+17.127%
2025-05-14	28.7300	29.1200	27.7000	28.0300	-2.470%	610,838	+18.088%
2025-05-13	29.1200	29.5900	28.3000	28.7400	-1.373%	511,846	+15.170%
2025-05-12	28.1800	29.3900	28.1800	29.1400	+6.662%	476,389	+13.590%
2025-05-09	28.0300	28.9100	27.2700	27.3200	-2.568%	303,182	+21.157%
2025-05-08	28.1400	28.7750	27.7200	28.0400	-0.638%	547,577	+18.046%
2025-05-07	28.5600	28.6300	28.0800	28.2200	-0.353%	543,940	+17.293%
2025-05-06	29.8100	30.0200	27.7800	28.3200	-5.506%	836,973	+16.879%
2025-05-05	30.1300	30.5000	29.8000	29.9700	-0.432%	358,855	+10.444%
2025-05-02	31.4700	31.5500	30.0500	30.1000	-2.715%	415,741	+9.967%
2025-05-01	29.2000	31.1650	27.1859	30.9400	+4.210%	597,497	+6.981%
2025-04-30	28.9500	30.0600	28.2800	29.6900	+2.027%	686,582	+11.485%
2025-04-29	29.6800	29.6800	28.9400	29.1000	-1.756%	473,367	+13.746%
2025-04-28	29.7500	30.2900	29.2300	29.6200	+0.577%	530,594	+11.749%
2025-04-25	29.0400	29.8800	28.7000	29.4500	+0.649%	358,865	+12.394%
2025-04-24	28.3000	29.3000	28.0400	29.2600	+3.137%	378,770	+13.124%
2025-04-23	28.8200	29.2200	28.3200	28.3700	+1.321%	405,019	+16.673%
2025-04-22	27.7900	28.2400	27.4900	28.0000	+2.414%	387,481	+18.214%
2025-04-21	27.3800	28.0200	26.9150	27.3400	-1.157%	680,865	+21.068%
2025-04-17	27.1100	28.3787	26.9880	27.6600	+1.916%	590,694	+19.667%
2025-04-16	27.7400	27.7400	26.8650	27.1400	-2.444%	548,648	+21.960%
2025-04-15	27.3700	28.2400	27.3600	27.8200	+1.090%	607,625	+18.979%
2025-04-14	27.2800	27.7100	26.2300	27.5200	+3.071%	647,162	+20.276%
2025-04-11	25.5200	26.9200	25.0000	26.7000	+5.492%	592,295	+23.970%
2025-04-10	25.4000	25.7600	24.3000	25.3100	-3.691%	773,656	+30.778%
2025-04-09	24.0400	27.0800	23.4150	26.2800	+7.134%	1,175,841	+25.951%
2025-04-08	26.7000	26.9800	24.0300	24.5300	-5.290%	764,669	+34.937%
2025-04-07	24.8200	27.0900	24.3350	25.9000	+0.543%	1,136,441	+27.799%
2025-04-04	27.2200	27.8600	25.2600	25.7600	-7.037%	1,192,473	+28.494%
2025-04-03	27.2100	28.1250	26.9200	27.7100	-2.567%	634,780	+19.451%
2025-04-02	27.2200	28.6500	26.8100	28.4400	+3.796%	955,571	+16.385%
2025-04-01	29.0800	29.3450	26.6550	27.4000	-6.485%	936,690	+20.803%
2025-03-31	29.7200	29.8300	28.3100	29.3000	-3.236%	727,597	+12.969%
2025-03-28	30.7300	30.7400	30.0808	30.2800	-1.816%	328,199	+9.313%
2025-03-27	30.5400	30.9175	30.1400	30.8400	+1.447%	460,811	+7.328%
2025-03-26	30.8100	31.1500	30.0000	30.4000	-1.170%	321,494	+8.882%
2025-03-25	32.1200	32.1200	30.3300	30.7600	-4.797%	349,571	+7.607%
2025-03-24	31.6700	32.5150	31.4400	32.3100	+3.227%	480,446	+2.445%
2025-03-21	32.3500	32.9000	31.2100	31.3000	-4.311%	1,607,223	+5.751%
2025-03-20	31.3900	32.8800	31.3400	32.7100	+3.251%	432,502	+1.192%
2025-03-19	31.3800	31.7400	31.0000	31.6800	+1.538%	598,799	+4.482%
2025-03-18	31.6100	31.9200	30.8100	31.2000	-2.470%	631,177	+6.090%