Dark

ANAB
AnaptysBio, Inc. Common Stock
stock NASDAQ

At Close

Aug 12, 2026 3:59:54 PM EDT

57.05USD-1.417%(-0.82)381,729

49.71Bid 65.79Ask 16.08Spread

Pre-market

Aug 12, 2026 9:28:30 AM EDT

57.90USD+0.052%(+0.03)9,736

After-hours

Aug 7, 2026 4:00:30 PM EDT

56.61USD-0.009%(-0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-12	57.4400	57.820000	56.7000	57.0500	-1.417%	381,729	0.000%
2026-08-11	56.7900	59.000000	56.4100	57.8700	+4.327%	372,049	-1.417%
2026-08-10	56.5600	58.860000	55.3150	55.4700	-2.014%	419,584	+2.848%
2026-08-07	55.2000	57.380000	55.1300	56.6100	+3.360%	546,728	+0.777%
2026-08-06	55.2800	56.065554	53.4500	54.7700	-0.400%	289,056	+4.163%
2026-08-05	55.4200	56.650000	54.3300	54.9900	-0.254%	316,638	+3.746%
2026-08-04	55.1400	55.480000	53.4100	55.1300	+2.739%	417,555	+3.483%
2026-08-03	53.4000	53.979900	51.8500	53.6600	+0.562%	433,731	+6.318%
2026-07-31	54.1000	54.520000	52.2300	53.3600	-3.052%	451,376	+6.915%
2026-07-30	52.9800	55.285000	51.9150	55.0400	+5.562%	1,069,578	+3.652%
2026-07-29	52.3200	53.200000	50.5100	52.1400	+0.058%	428,443	+9.417%
2026-07-28	53.5600	54.725000	52.0400	52.1100	-2.798%	522,762	+9.480%
2026-07-27	54.1300	55.900000	53.2800	53.6100	-0.997%	386,107	+6.417%
2026-07-24	55.1600	55.160000	53.2600	54.1500	-1.384%	486,857	+5.355%
2026-07-23	52.3600	56.050000	51.5500	54.9100	+4.372%	674,422	+3.897%
2026-07-22	52.7700	54.000000	52.3300	52.6100	-2.139%	986,960	+8.439%
2026-07-21	49.9200	53.770000	49.7100	53.7600	+6.900%	1,272,000	+6.120%
2026-07-20	58.4100	59.090000	50.2400	50.2900	-13.293%	1,248,535	+13.442%
2026-07-17	53.4300	58.620000	53.1700	58.0000	+7.110%	732,652	-1.638%
2026-07-16	54.9000	56.505000	53.8200	54.1500	-2.992%	866,367	+5.355%
2026-07-15	60.6500	60.650000	54.9000	55.8200	-10.702%	1,546,208	+2.204%
2026-07-14	70.9100	70.910000	62.3400	62.5100	-10.457%	617,917	-8.735%
2026-07-13	65.2200	70.410000	64.3900	69.8100	+5.151%	840,574	-18.278%
2026-07-10	66.5500	68.330000	63.5000	66.3900	-0.300%	401,064	-14.068%
2026-07-09	64.7000	66.650000	64.2300	66.5900	+1.897%	394,336	-14.326%
2026-07-08	66.8900	68.470000	63.3650	65.3500	-2.934%	1,164,821	-12.701%
2026-07-07	62.2300	68.600000	60.9400	67.3250	+8.048%	947,776	-15.262%
2026-07-06	63.3600	65.180000	61.7800	62.3100	-1.750%	559,585	-8.442%
2026-07-02	65.0600	65.935000	62.5800	63.4200	-3.072%	1,355,586	-10.044%
2026-07-01	66.9800	67.585000	65.4300	65.4300	-3.067%	772,650	-12.808%
2026-06-30	66.3000	69.270000	65.5900	67.5000	+2.319%	706,091	-15.481%
2026-06-29	63.4800	66.035000	61.9300	65.9700	+4.466%	778,450	-13.521%
2026-06-26	59.6100	63.284000	58.6200	63.1500	+5.814%	1,361,133	-9.660%
2026-06-25	58.7300	61.930000	58.7300	59.6800	+2.052%	303,557	-4.407%
2026-06-24	58.3100	60.510000	58.1300	58.4800	-1.599%	479,665	-2.445%
2026-06-23	59.2300	62.320000	58.8750	59.4300	-0.933%	405,993	-4.005%
2026-06-22	58.9500	60.040000	57.5400	59.9900	+4.312%	407,255	-4.901%
2026-06-18	58.3700	58.440000	55.1600	57.5100	+1.304%	827,833	-0.800%
2026-06-17	58.2000	60.000000	56.6500	56.7700	-1.458%	603,716	+0.493%
2026-06-16	60.0000	60.490000	57.3800	57.6100	-3.193%	402,955	-0.972%
2026-06-15	56.6400	59.560000	55.7200	59.5100	+6.135%	668,557	-4.134%
2026-06-12	54.8700	56.250000	54.3001	56.0700	+3.374%	422,711	+1.748%
2026-06-11	52.2200	54.970000	51.4400	54.2400	+4.107%	525,299	+5.181%
2026-06-10	50.9850	53.930000	50.9200	52.1000	+0.910%	445,358	+9.501%
2026-06-09	52.1200	53.340000	50.5900	51.6300	+0.526%	452,608	+10.498%
2026-06-08	52.1800	52.715000	50.0600	51.3600	+1.965%	384,548	+11.079%
2026-06-05	50.5800	52.280000	50.3600	50.3700	-2.516%	612,030	+13.262%
2026-06-04	50.8100	52.455000	50.6700	51.6700	+0.839%	323,966	+10.412%
2026-06-03	52.0500	52.505000	50.1850	51.2400	-0.039%	933,664	+11.339%
2026-06-02	52.3400	52.360000	50.4600	51.2600	-3.538%	819,848	+11.295%
2026-06-01	55.3900	55.390000	52.0400	53.1400	-4.545%	725,056	+7.358%
2026-05-29	57.0600	57.375000	54.8700	55.6700	-2.368%	502,181	+2.479%
2026-05-28	57.6300	58.950000	56.9300	57.0200	-1.161%	619,762	+0.053%
2026-05-27	57.7000	59.000000	56.9300	57.6900	-0.138%	666,859	-1.109%
2026-05-26	60.0000	60.010000	57.0800	57.7700	-3.249%	482,157	-1.246%
2026-05-22	60.4900	62.180000	58.9100	59.7100	-1.159%	408,621	-4.455%
2026-05-21	59.9300	60.990000	59.0000	60.4100	+0.549%	396,311	-5.562%
2026-05-20	60.3300	61.390000	59.7000	60.0800	+0.519%	444,628	-5.043%
2026-05-19	58.9600	60.920000	57.1300	59.7700	+1.753%	414,251	-4.551%
2026-05-18	63.1300	64.355000	58.3100	58.7400	-6.983%	535,580	-2.877%
2026-05-15	62.1900	64.355000	60.9300	63.1500	+1.544%	448,356	-9.660%
2026-05-14	62.4600	63.630000	59.9407	62.1900	-0.790%	469,529	-8.265%
2026-05-13	65.1000	65.100000	57.8500	62.6850	-4.414%	844,570	-8.989%
2026-05-12	67.3100	68.345000	62.5000	65.5800	-3.445%	854,059	-13.007%
2026-05-11	69.7500	70.470000	66.9000	67.9200	-2.034%	504,139	-16.004%
2026-05-08	66.9200	70.070000	66.0100	69.3300	+3.539%	490,505	-17.712%
2026-05-07	66.5300	68.690000	62.0700	66.9600	-0.594%	1,414,856	-14.800%
2026-05-06	69.0800	72.229900	67.0400	67.3600	-2.771%	681,036	-15.306%
2026-05-05	70.9300	72.360000	68.3900	69.2800	-0.717%	472,613	-17.653%
2026-05-04	66.9800	69.995000	65.9700	69.7800	+4.524%	826,913	-18.243%
2026-05-01	65.5100	67.140000	65.0000	66.7600	+1.567%	358,541	-14.545%
2026-04-30	63.0400	66.200000	61.2100	65.7300	+5.438%	517,919	-13.206%
2026-04-29	65.1600	65.175000	60.7000	62.3400	-5.703%	686,603	-8.486%
2026-04-28	67.1600	71.670000	65.0600	66.1100	-0.721%	740,787	-13.704%
2026-04-27	59.8900	70.220000	59.2900	66.5900	+13.094%	1,122,643	-14.326%
2026-04-24	52.3400	60.600000	49.8000	58.8800	+14.843%	1,335,676	-3.108%
2026-04-23	53.5600	54.750000	51.2200	51.2700	-4.258%	409,357	+11.274%
2026-04-22	51.5600	54.910000	50.7200	53.5500	+3.338%	605,343	+6.536%
2026-04-21	51.0800	54.825000	50.0200	51.8200	+1.708%	643,386	+10.093%
2026-04-20	44.8800	51.430000	44.0000	50.9500	-24.530%	1,118,086	+11.973%
2026-04-17	68.3400	68.730000	65.6900	67.5100	+0.912%	624,002	-15.494%
2026-04-16	67.2200	68.265000	65.8300	66.9000	-1.458%	1,297,753	-14.723%
2026-04-15	69.8400	70.610000	67.3800	67.8900	-3.318%	232,664	-15.967%
2026-04-14	69.0000	71.290000	66.1400	70.2200	+2.168%	486,423	-18.755%
2026-04-13	70.1000	73.300000	68.6400	68.7300	-1.954%	602,182	-16.994%
2026-04-10	67.7900	70.110000	66.8200	70.1000	+2.276%	460,240	-18.616%
2026-04-09	64.7800	69.130000	64.6100	68.5400	+4.577%	373,402	-16.764%
2026-04-08	64.1300	65.930000	62.7200	65.5400	+5.488%	565,659	-12.954%
2026-04-07	62.0000	62.560000	60.9100	62.1300	-0.481%	295,410	-8.176%
2026-04-06	57.7800	63.250000	57.5500	62.4300	+8.235%	440,180	-8.618%
2026-04-02	56.1900	60.140000	56.0300	57.6800	+1.675%	611,620	-1.092%
2026-04-01	55.9300	57.650000	54.2300	56.7300	+2.290%	1,209,446	+0.564%
2026-03-31	57.5000	60.090000	55.1200	55.4600	+0.126%	810,614	+2.867%
2026-03-30	57.0600	58.975000	54.5300	55.3900	-3.502%	957,550	+2.997%
2026-03-27	65.1600	66.280000	55.6100	57.4000	-11.679%	1,353,498	-0.610%
2026-03-26	63.8800	66.995000	63.2401	64.9900	-0.612%	252,621	-12.217%
2026-03-25	64.0600	66.010000	64.0000	65.3900	+3.761%	284,044	-12.754%
2026-03-24	62.3800	64.000000	60.9200	63.0200	+0.478%	224,198	-9.473%
2026-03-23	62.8300	65.200000	62.0100	62.7200	+0.569%	413,902	-9.040%
2026-03-20	64.4700	65.705000	61.6100	62.3650	-3.639%	1,464,856	-8.522%
2026-03-19	64.0000	65.890000	63.1100	64.7200	0.000%	759,747	-11.851%
2026-03-18	67.0000	67.395000	64.3550	64.7200	-3.819%	1,038,445	-11.851%
2026-03-17	65.0600	68.390000	63.0200	67.2900	+3.875%	498,523	-15.218%
2026-03-16	64.9000	66.730000	63.5600	64.7800	-0.046%	413,489	-11.933%
2026-03-13	63.9900	66.250000	63.1000	64.8100	+1.599%	790,203	-11.973%
2026-03-12	64.6800	65.000000	61.5400	63.7900	-1.361%	595,051	-10.566%
2026-03-11	61.6900	66.659900	61.0500	64.6700	+4.290%	938,619	-11.783%
2026-03-10	60.0000	62.295000	59.5500	62.0100	+3.869%	527,920	-7.999%
2026-03-09	55.3200	59.880000	55.2800	59.7000	+7.742%	406,500	-4.439%
2026-03-06	55.4100	58.290000	53.7000	55.4100	-3.265%	492,665	+2.960%
2026-03-05	59.5100	63.470000	55.5100	57.2800	-5.400%	952,112	-0.402%
2026-03-04	56.0800	62.690000	54.1750	60.5500	+14.613%	1,114,371	-5.780%
2026-03-03	53.5900	54.740000	52.6800	52.8300	-3.788%	241,659	+7.988%
2026-03-02	53.8000	55.755000	53.6100	54.9100	-0.254%	364,039	+3.897%
2026-02-27	55.8400	57.160000	53.5400	55.0500	-1.889%	274,653	+3.633%
2026-02-26	54.6000	56.580000	53.5400	56.1100	+1.815%	281,367	+1.675%
2026-02-25	55.2200	57.220000	54.7900	55.1100	-0.541%	258,495	+3.520%
2026-02-24	54.9100	57.740000	54.9100	55.4100	+2.063%	235,955	+2.960%
2026-02-23	54.2200	56.050000	53.2600	54.2900	+0.185%	305,156	+5.084%
2026-02-20	54.9700	55.725000	53.3600	54.1900	-2.290%	440,362	+5.278%
2026-02-19	54.7200	55.879900	53.0000	55.4600	+1.149%	349,802	+2.867%
2026-02-18	53.7200	56.275000	53.2800	54.8300	+2.114%	488,835	+4.049%
2026-02-17	53.1000	54.580000	52.7300	53.6950	+1.159%	267,623	+6.248%
2026-02-13	54.6200	57.650000	52.5550	53.0800	-3.315%	587,908	+7.479%
2026-02-12	55.3000	56.070000	51.9200	54.9000	-0.633%	705,305	+3.916%
2026-02-11	50.4000	56.390000	46.8500	55.2500	+9.972%	1,272,649	+3.258%
2026-02-10	49.7200	51.373700	48.9500	50.2400	+0.581%	236,011	+13.555%
2026-02-09	49.8800	51.200000	48.1500	49.9500	+0.442%	491,890	+14.214%
2026-02-06	48.9100	51.740500	48.5650	49.7300	+3.820%	501,404	+14.719%
2026-02-05	47.9100	49.440000	46.7600	47.9000	-0.992%	594,943	+19.102%
2026-02-04	50.8600	51.800000	48.2100	48.3800	-5.526%	481,534	+17.921%
2026-02-03	51.2000	52.030000	49.4200	51.2100	+1.326%	293,237	+11.404%
2026-02-02	47.0500	50.980000	47.0500	50.5400	+6.602%	546,204	+12.881%
2026-01-30	47.6800	47.820000	44.7500	47.4100	-0.920%	453,729	+20.333%
2026-01-29	47.1600	48.500000	46.8900	47.8500	+0.843%	325,691	+19.227%
2026-01-28	49.3600	49.360000	46.5827	47.4500	-4.585%	299,854	+20.232%
2026-01-27	47.0000	50.000000	46.9900	49.7300	+5.539%	378,723	+14.719%
2026-01-26	46.8600	48.790000	46.0600	47.1200	-0.883%	349,047	+21.074%
2026-01-23	47.0000	48.080000	46.5000	47.5400	+0.444%	253,494	+20.004%
2026-01-22	46.5400	48.530000	46.2480	47.3300	+1.392%	308,467	+20.537%
2026-01-21	45.7800	46.800000	44.4400	46.6800	+1.017%	215,863	+22.215%
2026-01-20	45.0000	46.900000	44.2500	46.2100	+1.160%	315,398	+23.458%
2026-01-16	46.5100	47.540000	45.1200	45.6800	-1.360%	371,063	+24.891%
2026-01-15	49.6600	50.500000	45.4900	46.3100	-7.859%	480,724	+23.192%
2026-01-14	48.1200	50.380000	46.7300	50.2600	+4.436%	580,071	+13.510%
2026-01-13	48.6400	49.430000	46.5200	48.1250	-1.846%	329,077	+18.545%
2026-01-12	44.5400	50.000000	44.4500	49.0300	+9.760%	673,053	+16.357%
2026-01-09	42.7500	46.267800	42.5000	44.6700	+1.986%	527,707	+27.714%
2026-01-08	44.2500	45.020000	43.4900	43.8000	-3.119%	1,747,033	+30.251%
2026-01-07	45.6500	47.360000	43.5900	45.2100	+2.961%	665,269	+26.189%
2026-01-06	42.4600	44.180000	42.0000	43.9100	+1.644%	466,226	+29.925%
2026-01-05	44.5100	44.660000	42.8200	43.2000	-3.893%	467,293	+32.060%
2026-01-02	48.2800	48.570000	44.8000	44.9500	-7.281%	498,235	+26.919%
2025-12-31	47.9400	49.185000	47.7100	48.4800	+0.518%	367,140	+17.677%
2025-12-30	50.6900	50.999900	46.8850	48.2300	-5.264%	543,659	+18.287%
2025-12-29	50.0000	52.470000	49.9950	50.9100	+1.617%	438,483	+12.060%
2025-12-26	50.0000	50.175000	49.5000	50.1000	+0.180%	197,907	+13.872%
2025-12-24	50.0000	50.902000	49.7931	50.0100	-0.060%	185,011	+14.077%
2025-12-23	50.0000	51.270000	49.1352	50.0400	-0.576%	406,988	+14.009%
2025-12-22	49.7400	51.430000	48.2100	50.3300	+2.547%	646,781	+13.352%
2025-12-19	47.6100	49.900000	47.5400	49.0800	+3.261%	820,203	+16.239%
2025-12-18	46.9900	48.440000	45.9050	47.5300	+4.027%	496,693	+20.029%
2025-12-17	44.4800	46.090000	44.4800	45.6900	+1.466%	281,441	+24.863%
2025-12-16	45.1000	46.000000	44.0280	45.0300	-1.163%	318,237	+26.693%
2025-12-15	45.7400	46.380000	43.9200	45.5600	+1.380%	430,751	+25.219%
2025-12-12	45.8000	46.815000	44.4450	44.9400	-1.835%	378,661	+26.947%
2025-12-11	44.5600	47.856000	43.9000	45.7800	+1.846%	485,193	+24.618%
2025-12-10	43.7100	45.390000	43.6000	44.9500	+2.626%	318,248	+26.919%
2025-12-09	44.5000	45.280000	42.8000	43.8000	-1.595%	343,170	+30.251%
2025-12-08	45.3500	46.560000	44.2050	44.5100	+0.361%	300,444	+28.173%
2025-12-05	43.6000	44.840000	43.6000	44.3500	+2.425%	357,817	+28.636%
2025-12-04	44.0000	45.320000	42.6250	43.3000	-1.051%	591,640	+31.755%
2025-12-03	41.2100	44.285000	40.5200	43.7600	+6.993%	599,692	+30.370%
2025-12-02	41.3100	41.870000	40.5450	40.9000	-0.992%	631,661	+39.487%
2025-12-01	41.5000	42.120000	40.0100	41.3100	-0.816%	567,833	+38.102%
2025-11-28	42.6600	42.660000	41.5200	41.6500	-1.210%	234,280	+36.975%
2025-11-26	42.0000	42.810000	41.1466	42.1600	+1.590%	575,303	+35.318%
2025-11-25	41.9500	42.274400	39.9400	41.5000	-1.073%	380,565	+37.470%
2025-11-24	39.7300	43.310000	39.0200	41.9500	+5.908%	753,941	+35.995%
2025-11-21	33.3750	40.130000	33.1000	39.6100	+5.178%	1,525,363	+44.029%
2025-11-20	37.2100	38.990000	36.7237	37.6600	+1.756%	497,169	+51.487%
2025-11-19	37.0100	37.520000	36.1500	37.0100	0.000%	353,105	+54.148%
2025-11-18	34.8000	37.800000	34.1000	37.0100	+6.442%	485,942	+54.148%
2025-11-17	33.6700	35.220000	33.0100	34.7700	+2.809%	1,271,078	+64.078%
2025-11-14	33.0800	34.560000	32.9600	33.8200	+1.684%	746,028	+68.687%
2025-11-13	33.3300	33.940000	32.9000	33.2600	+0.514%	1,515,658	+71.527%
2025-11-12	33.9000	34.300000	32.9250	33.0900	-1.400%	740,022	+72.409%
2025-11-11	33.0300	34.615000	32.2000	33.5600	-1.236%	733,619	+69.994%
2025-11-10	32.0000	35.800000	30.2700	33.9800	-14.300%	2,132,877	+67.893%
2025-11-07	38.0000	39.790000	36.3600	39.6500	+3.796%	377,850	+43.884%
2025-11-06	36.0000	40.960000	35.9100	38.2000	+6.111%	741,717	+49.346%
2025-11-05	39.2200	39.780000	34.2100	36.0000	+3.627%	774,790	+58.472%
2025-11-04	35.9700	36.500000	34.5950	34.7400	-3.607%	242,925	+64.220%
2025-11-03	36.2100	37.120000	35.5350	36.0400	-1.476%	314,068	+58.296%
2025-10-31	36.4000	36.960000	36.0300	36.5800	+0.302%	229,870	+55.960%
2025-10-30	36.0500	37.800000	36.0500	36.4700	+0.969%	320,033	+56.430%
2025-10-29	37.9100	38.385000	35.8150	36.1200	-0.111%	554,058	+57.946%
2025-10-28	36.1400	37.000000	35.9600	36.1600	-0.055%	226,568	+57.771%
2025-10-27	35.2200	36.699700	35.0500	36.1800	+3.165%	393,102	+57.684%
2025-10-24	34.1400	35.145000	34.0500	35.0700	+3.147%	198,485	+62.675%
2025-10-23	34.1500	34.590000	33.2200	34.0000	+1.040%	266,842	+67.794%
2025-10-22	34.2500	34.810000	33.0060	33.6500	-1.349%	334,246	+69.539%
2025-10-21	35.3800	35.390000	34.0000	34.1100	-3.316%	227,540	+67.253%
2025-10-20	35.0000	35.576900	34.6750	35.2800	+1.877%	236,783	+61.706%
2025-10-17	34.5000	35.400000	33.1100	34.6300	+0.669%	309,540	+64.742%
2025-10-16	34.4800	35.770000	33.8500	34.4000	+0.321%	296,384	+65.843%
2025-10-15	31.5500	34.415000	31.5500	34.2900	+7.661%	732,071	+66.375%
2025-10-14	32.9000	33.075000	31.7300	31.8500	-1.879%	236,112	+79.121%
2025-10-13	32.5100	33.970000	32.0200	32.4600	+3.475%	440,540	+75.755%
2025-10-10	32.0600	32.380000	31.1800	31.3700	-1.259%	212,119	+81.862%
2025-10-09	31.9500	32.535000	31.2300	31.7700	-0.189%	335,349	+79.572%
2025-10-08	30.5500	31.990000	30.2701	31.8300	+6.562%	673,622	+79.233%
2025-10-07	31.3050	31.305000	29.4800	29.8700	-1.256%	224,828	+90.994%
2025-10-06	30.9900	31.290000	29.9100	30.2500	-2.230%	258,063	+88.595%
2025-10-03	31.5800	32.240000	30.6580	30.9400	-1.276%	353,607	+84.389%
2025-10-02	32.1500	32.150000	30.0000	31.3400	-1.971%	808,483	+82.036%
2025-10-01	30.5420	33.480000	30.5420	31.9700	+4.409%	879,614	+78.449%
2025-09-30	25.6600	32.500000	25.0000	30.6200	+31.586%	3,748,277	+86.316%
2025-09-29	23.5400	24.100000	23.1500	23.2700	-1.315%	474,341	+145.165%
2025-09-26	21.9900	23.990000	20.7900	23.5800	+6.987%	590,061	+141.942%
2025-09-25	21.9800	22.520000	21.7600	22.0400	-0.452%	391,410	+158.848%
2025-09-24	21.1100	23.590000	21.0000	22.1400	+5.680%	741,013	+157.678%
2025-09-23	21.3100	21.630000	20.7200	20.9500	-2.103%	353,551	+172.315%
2025-09-22	20.8900	21.580000	20.4904	21.4000	+2.687%	457,351	+166.589%
2025-09-19	21.1200	21.450000	20.6800	20.8400	-1.139%	679,581	+173.752%
2025-09-18	19.8200	21.225000	19.6550	21.0800	+6.411%	510,081	+170.636%
2025-09-17	19.5300	20.400000	19.4700	19.8100	+2.113%	718,404	+187.986%
2025-09-16	20.1600	20.325000	17.1062	19.4000	-3.770%	1,363,822	+194.072%
2025-09-15	23.6900	24.074000	20.1600	20.1600	-13.846%	966,699	+182.986%
2025-09-12	23.2000	23.580000	22.8700	23.4000	+0.862%	472,662	+143.803%
2025-09-11	22.7800	23.635000	22.7800	23.2000	+1.844%	425,402	+145.905%
2025-09-10	22.2000	22.800000	22.0100	22.7800	+2.937%	499,011	+150.439%
2025-09-09	22.0400	22.315000	21.8790	22.1300	-0.270%	369,015	+157.795%
2025-09-08	21.8700	22.650000	21.5600	22.1900	+1.324%	607,106	+157.098%
2025-09-05	21.1400	22.300000	20.6100	21.9000	+3.841%	402,655	+160.502%
2025-09-04	22.5100	22.980000	20.8200	21.0900	-6.391%	537,177	+170.507%
2025-09-03	20.5900	22.570000	20.3600	22.5300	+9.316%	728,155	+153.218%
2025-09-02	20.3700	20.990000	20.3500	20.6100	+1.377%	188,250	+176.807%
2025-08-29	20.1000	20.510000	19.8550	20.3300	+0.994%	322,609	+180.620%
2025-08-28	20.4400	20.805600	20.0700	20.1300	-1.324%	503,622	+183.408%
2025-08-27	20.0000	20.430000	19.7101	20.4000	+2.204%	680,347	+179.657%
2025-08-26	20.1200	20.220000	19.6800	19.9600	-0.697%	298,155	+185.822%
2025-08-25	19.9500	20.399900	19.8800	20.1000	-0.593%	206,440	+183.831%
2025-08-22	20.4300	21.035000	20.0900	20.2200	-0.688%	257,922	+182.146%
2025-08-21	20.0100	20.570000	19.6001	20.3600	+1.042%	595,829	+180.206%
2025-08-20	19.7300	20.470000	19.4800	20.1500	+1.819%	370,676	+183.127%
2025-08-19	20.0100	20.250000	19.5150	19.7900	-1.149%	348,892	+188.277%
2025-08-18	20.1200	20.350000	19.9295	20.0200	-0.596%	216,487	+184.965%
2025-08-15	20.0000	20.220000	19.6300	20.1400	+0.851%	547,616	+183.267%
2025-08-14	20.2500	20.420000	19.6800	19.9700	-3.620%	344,943	+185.679%
2025-08-13	20.2800	22.030000	20.0100	20.7200	+3.033%	776,060	+175.338%
2025-08-12	19.9700	20.400000	19.5500	20.1100	+0.550%	432,780	+183.690%
2025-08-11	21.0300	21.160000	19.8700	20.0000	-4.898%	524,163	+185.250%
2025-08-08	20.7250	21.240000	19.2000	21.0300	+3.240%	1,050,010	+171.279%
2025-08-07	23.5600	23.669900	20.2601	20.3700	-9.627%	529,259	+180.069%
2025-08-06	23.3000	23.935000	22.4000	22.5400	-4.854%	474,193	+153.106%
2025-08-05	24.3300	24.715000	23.4400	23.6900	-2.229%	391,355	+140.819%
2025-08-04	24.8200	25.610000	24.0700	24.2300	-1.863%	257,276	+135.452%
2025-08-01	24.4400	24.930000	24.0000	24.6900	+0.570%	326,871	+131.065%
2025-07-31	25.2550	25.255000	24.3900	24.5500	-1.721%	507,373	+132.383%
2025-07-30	26.5650	26.565000	23.6050	24.9800	-4.729%	774,911	+128.383%
2025-07-29	26.6900	27.000000	25.9994	26.2200	-1.392%	306,185	+117.582%
2025-07-28	27.1200	27.400000	26.5650	26.5900	-1.299%	380,836	+114.554%
2025-07-25	27.0000	27.466900	26.6100	26.9400	-0.185%	506,649	+111.767%
2025-07-24	28.1500	28.500000	26.4500	26.9900	-0.037%	517,706	+111.375%
2025-07-23	26.4200	27.380000	26.1600	27.0000	+3.014%	822,451	+111.296%
2025-07-22	26.0600	26.510000	25.4800	26.2100	+0.153%	480,712	+117.665%
2025-07-21	26.2600	27.340000	25.7400	26.1700	+0.965%	495,479	+117.998%
2025-07-18	26.7300	26.920000	25.8400	25.9200	-2.849%	334,038	+120.100%
2025-07-17	26.8500	27.465000	26.6600	26.6800	-0.670%	463,678	+113.831%
2025-07-16	26.8100	27.400000	26.3644	26.8600	+0.864%	576,644	+112.398%
2025-07-15	26.9300	27.220000	26.1200	26.6300	-1.187%	426,938	+114.232%
2025-07-14	26.2300	27.120000	26.0300	26.9500	+2.863%	292,653	+111.688%
2025-07-11	25.9400	26.700000	25.4400	26.2000	+0.422%	381,216	+117.748%
2025-07-10	25.6400	26.155000	25.2400	26.0900	+1.360%	462,541	+118.666%
2025-07-09	24.5600	26.170000	23.9900	25.7400	+6.144%	900,898	+121.639%
2025-07-08	23.5600	24.729800	23.2600	24.2500	+3.412%	1,034,819	+135.258%
2025-07-07	23.6200	24.200000	23.1000	23.4500	-1.263%	459,596	+143.284%
2025-07-03	23.6500	24.130000	23.5075	23.7500	-0.544%	212,764	+140.211%
2025-07-02	22.6100	24.690000	22.4250	23.8800	+5.430%	677,811	+138.903%
2025-07-01	22.0200	23.090000	21.8700	22.6500	+2.027%	341,776	+151.876%
2025-06-30	22.6200	22.830000	21.9600	22.2000	-1.202%	588,407	+156.982%
2025-06-27	23.1400	23.530000	22.1900	22.4700	-3.892%	548,458	+153.894%
2025-06-26	23.4900	24.859900	22.8900	23.3800	+0.602%	358,220	+144.012%
2025-06-25	23.3700	23.590000	22.4900	23.2400	-0.343%	419,392	+145.482%
2025-06-24	23.2700	23.800000	22.9000	23.3200	+2.191%	446,861	+144.640%
2025-06-23	22.8300	23.935000	22.3500	22.8200	-1.511%	444,355	+150.000%
2025-06-20	23.4200	23.450000	22.5050	23.1700	-0.941%	461,044	+146.224%
2025-06-18	23.9700	24.170000	23.0250	23.3900	-1.805%	463,476	+143.908%
2025-06-17	23.5900	24.150000	23.4900	23.8200	-0.335%	532,933	+139.505%
2025-06-16	23.3900	24.030000	22.6600	23.9000	+2.487%	561,276	+138.703%
2025-06-13	23.1100	23.710000	22.4550	23.3200	-0.384%	441,297	+144.640%
2025-06-12	23.4800	24.219900	23.1300	23.4100	-0.805%	572,877	+143.699%
2025-06-11	24.3100	24.370000	23.3600	23.6000	-1.544%	952,748	+141.737%
2025-06-10	23.4200	24.290000	23.0200	23.9700	+3.364%	790,329	+138.006%
2025-06-09	24.1800	24.410000	22.2820	23.1900	-2.152%	505,059	+146.011%
2025-06-06	21.2900	24.010000	20.9300	23.7000	+12.110%	841,022	+140.717%
2025-06-05	20.9000	21.320000	19.0400	21.1400	-0.611%	1,178,816	+169.868%
2025-06-04	24.6400	24.679900	20.2500	21.2700	-9.566%	1,967,177	+168.218%
2025-06-03	21.9000	24.160000	21.7100	23.5200	+7.594%	1,006,554	+142.560%
2025-06-02	22.4000	22.815000	21.7900	21.8600	-1.664%	666,802	+160.979%
2025-05-30	22.4800	22.590000	21.5001	22.2300	-1.463%	683,007	+156.635%
2025-05-29	21.0100	22.840000	20.5000	22.5600	+7.943%	892,877	+152.881%
2025-05-28	21.1400	22.400000	20.6254	20.9000	+3.825%	1,710,957	+172.967%
2025-05-27	20.7400	20.880000	19.9250	20.1300	-1.517%	566,607	+183.408%
2025-05-23	20.4500	20.750000	20.0300	20.4400	-1.446%	357,651	+179.110%
2025-05-22	20.7400	21.330000	20.4100	20.7400	-0.312%	360,420	+175.072%
2025-05-21	20.6000	21.310000	20.3600	20.8050	-1.398%	492,110	+174.213%
2025-05-20	20.4900	21.630000	20.0300	21.1000	+3.078%	470,433	+170.379%
2025-05-19	20.0700	20.730000	19.9300	20.4700	+1.236%	435,593	+178.701%
2025-05-16	20.4200	20.730000	19.9800	20.2200	-0.882%	355,554	+182.146%
2025-05-15	19.5400	20.790000	19.2100	20.4000	+4.884%	363,930	+179.657%
2025-05-14	20.6500	20.755000	19.2008	19.4500	-5.214%	404,076	+193.316%
2025-05-13	20.0500	20.970000	19.3800	20.5200	+2.446%	541,714	+178.021%
2025-05-12	19.8700	21.140000	19.7900	20.0300	+2.246%	472,160	+184.823%
2025-05-09	19.5700	20.040000	19.0950	19.5900	+0.051%	421,041	+191.220%
2025-05-08	19.4600	20.020000	18.5100	19.5800	-0.508%	554,539	+191.369%
2025-05-07	20.2600	20.635000	19.2500	19.6800	-2.187%	711,741	+189.888%
2025-05-06	21.2000	21.520000	19.9400	20.1200	-2.943%	731,686	+183.549%
2025-05-05	20.6920	21.000000	20.1700	20.7300	-2.171%	370,308	+175.205%
2025-05-02	21.8800	21.900000	21.1500	21.1900	-2.350%	294,444	+169.231%
2025-05-01	22.1400	22.240000	21.2244	21.7000	-2.340%	345,994	+162.903%
2025-04-30	21.0500	22.515000	21.0500	22.2200	+4.910%	581,340	+156.751%
2025-04-29	21.4500	21.660000	20.9800	21.1800	-0.703%	346,034	+169.358%
2025-04-28	20.8000	21.420000	20.8000	21.3300	+3.043%	319,755	+167.464%
2025-04-25	20.4200	21.135000	20.1700	20.7000	+0.437%	306,124	+175.604%
2025-04-24	20.3800	20.680000	19.5652	20.6100	+0.930%	690,738	+176.807%
2025-04-23	21.9200	22.290000	20.4000	20.4200	-5.375%	641,173	+179.383%
2025-04-22	20.8000	22.051400	20.5450	21.5800	+4.656%	795,437	+164.365%
2025-04-21	20.5500	21.085000	19.7000	20.6200	+0.341%	569,944	+176.673%
2025-04-17	18.9100	20.750000	18.9100	20.5500	+7.817%	599,655	+177.616%
2025-04-16	18.0400	19.060000	18.0000	19.0600	+5.304%	955,485	+199.318%
2025-04-15	17.8200	18.650000	17.6500	18.1000	+1.344%	1,116,831	+215.193%
2025-04-14	17.4500	18.090000	16.8231	17.8600	+4.019%	843,891	+219.429%
2025-04-11	16.3200	17.310000	16.0300	17.1700	+5.727%	752,152	+232.266%
2025-04-10	16.4300	16.590000	15.5850	16.2400	-3.905%	765,562	+251.293%
2025-04-09	16.5400	18.130000	15.4000	16.9000	-0.471%	1,484,142	+237.574%
2025-04-08	18.0800	18.694000	16.8600	16.9800	-4.499%	773,710	+235.984%
2025-04-07	17.7800	18.740000	17.1111	17.7800	-3.944%	1,030,591	+220.866%
2025-04-04	18.6700	19.360000	18.0600	18.5100	-4.044%	853,321	+208.212%
2025-04-03	17.6700	19.420000	17.6700	19.2900	+1.687%	870,030	+195.749%
2025-04-02	18.1000	19.820000	17.9900	18.9700	+3.098%	548,398	+200.738%
2025-04-01	18.5500	18.650000	17.3500	18.4000	-1.022%	875,438	+210.054%
2025-03-31	18.1700	18.805000	17.8300	18.5900	-1.900%	633,109	+206.885%
2025-03-28	18.7400	19.600000	18.6075	18.9500	+1.609%	807,902	+201.055%
2025-03-27	18.3800	19.010000	17.5000	18.6500	+2.529%	1,342,788	+205.898%
2025-03-26	18.3100	18.460000	17.6000	18.1900	-1.356%	1,055,787	+213.634%
2025-03-25	18.6100	18.990000	17.8400	18.4400	-1.443%	1,204,276	+209.382%
2025-03-24	18.0100	20.720000	17.5000	18.7100	+9.543%	2,191,074	+204.917%
2025-03-21	17.4600	18.210000	16.9310	17.0800	-2.789%	1,376,345	+234.016%
2025-03-20	16.2800	17.640000	16.1000	17.5700	+6.873%	566,259	+224.701%
2025-03-19	16.0900	16.540000	15.3200	16.4400	+1.859%	762,671	+247.019%
2025-03-18	16.2600	16.394200	15.6100	16.1400	-2.241%	632,278	+253.470%
2025-03-17	16.9100	17.367000	15.7800	16.5100	-1.315%	1,084,555	+245.548%
2025-03-14	16.9600	17.730000	16.6850	16.7300	-0.653%	404,332	+241.004%
2025-03-13	17.6500	18.080000	16.7850	16.8400	-4.912%	735,551	+238.777%
2025-03-12	17.3900	18.500000	16.7700	17.7100	+0.969%	835,561	+222.134%
2025-03-11	16.7700	17.580000	16.4105	17.5400	+4.842%	1,133,757	+225.257%
2025-03-10	16.1100	16.820000	15.7800	16.7300	+2.387%	571,146	+241.004%
2025-03-07	16.4200	17.205000	15.8500	16.3400	-0.366%	592,630	+249.143%
2025-03-06	16.3800	16.790000	15.7100	16.4000	-2.090%	780,837	+247.866%
2025-03-05	15.3500	16.760000	15.1225	16.7500	+9.836%	700,168	+240.597%
2025-03-04	14.4400	15.590000	13.9900	15.2500	+4.167%	741,437	+274.098%
2025-03-03	16.9000	17.260000	14.4612	14.6400	-12.961%	902,951	+289.686%
2025-02-28	19.4500	19.450000	15.7300	16.8200	+2.561%	905,156	+239.180%
2025-02-27	17.0700	17.250000	16.0600	16.4000	-3.529%	482,839	+247.866%
2025-02-26	17.3300	17.760000	16.6000	17.0000	-1.105%	468,947	+235.588%
2025-02-25	17.1600	17.600000	16.5400	17.1900	-0.058%	585,142	+231.879%
2025-02-24	18.5100	18.510000	17.0500	17.2000	-7.477%	969,274	+231.686%
2025-02-21	19.0500	19.159900	18.0800	18.5900	-1.484%	661,107	+206.885%