Dark

ANAB
AnaptysBio, Inc. Common Stock
stock NASDAQ

Market Open

Sep 29, 2026 12:17:33 PM EDT

49.78USD-2.008%(-1.02)163,137

49.68Bid 49.82Ask 0.14Spread

Pre-market

Sep 29, 2026 9:01:30 AM EDT

50.95USD+0.295%(+0.15)2,477

After-hours

Sep 28, 2026 4:30:30 PM EDT

50.80USD-0.039%(-0.02)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	51.0500	51.050000	49.5300	49.7800	-2.008%	163,137	0.000%
2026-09-28	51.0000	51.650000	50.5000	50.8000	-0.392%	412,660	-2.008%
2026-09-25	52.3800	52.380000	50.7975	51.0000	-1.354%	437,677	-2.392%
2026-09-24	50.5900	52.160000	50.3500	51.7000	+1.832%	418,398	-3.714%
2026-09-23	53.5500	53.927500	49.4501	50.7700	-5.842%	779,608	-1.950%
2026-09-22	55.0700	56.040000	50.6100	53.9200	-1.821%	755,772	-7.678%
2026-09-21	56.0000	56.000000	54.0900	54.9200	-0.507%	525,048	-9.359%
2026-09-18	55.7600	55.770000	53.7100	55.2000	+0.254%	868,845	-9.819%
2026-09-17	55.0900	55.790000	54.4900	55.0600	+1.381%	439,572	-9.590%
2026-09-16	54.4400	54.800000	53.6228	54.3100	-0.677%	394,072	-8.341%
2026-09-15	54.2800	55.320000	53.2200	54.6800	+1.053%	351,772	-8.961%
2026-09-14	54.5800	55.700000	54.0000	54.1100	+0.446%	436,877	-8.002%
2026-09-11	55.4300	56.315000	53.7500	53.8700	-2.339%	336,187	-7.592%
2026-09-10	55.4300	56.430000	54.3100	55.1600	-0.969%	300,155	-9.753%
2026-09-09	55.5900	57.890000	55.2500	55.7000	-1.590%	295,685	-10.628%
2026-09-08	55.4800	58.165000	54.7900	56.6000	-0.352%	1,036,084	-12.049%
2026-09-04	56.8400	58.770000	56.1000	56.8000	-1.149%	1,061,883	-12.359%
2026-09-03	56.3300	57.770000	55.0000	57.4600	+2.901%	366,847	-13.366%
2026-09-02	56.1300	57.900000	54.6600	55.8400	+1.013%	421,732	-10.852%
2026-09-01	56.8200	58.090000	54.8400	55.2800	-3.069%	773,856	-9.949%
2026-08-31	55.8300	57.220000	55.0000	57.0300	+1.333%	332,170	-12.713%
2026-08-28	57.2400	57.240000	55.3750	56.2800	-1.763%	358,569	-11.549%
2026-08-27	58.0300	58.430000	57.1010	57.2900	-1.224%	533,741	-13.109%
2026-08-26	58.2700	58.860000	57.3650	58.0000	-0.634%	210,365	-14.172%
2026-08-25	58.0900	58.990000	56.8050	58.3700	-0.120%	341,836	-14.716%
2026-08-24	56.9600	59.065000	55.5650	58.4400	+1.212%	627,045	-14.819%
2026-08-21	57.2300	58.780000	56.6200	57.7400	+1.852%	318,373	-13.786%
2026-08-20	58.5200	59.690000	56.3300	56.6900	-4.337%	389,387	-12.189%
2026-08-19	60.3100	60.310000	58.4300	59.2600	+0.458%	258,753	-15.997%
2026-08-18	58.9000	60.020000	58.1600	58.9900	-1.173%	260,449	-15.613%
2026-08-17	57.7800	59.885000	57.4850	59.6900	+2.087%	255,840	-16.602%
2026-08-14	56.0000	58.540000	55.3000	58.4700	+4.373%	330,885	-14.862%
2026-08-13	57.0700	57.650000	55.6000	56.0200	-1.685%	270,913	-11.139%
2026-08-12	57.9900	58.110000	56.6400	56.9800	-1.538%	381,729	-12.636%
2026-08-11	56.7900	59.000000	56.4100	57.8700	+4.327%	372,049	-13.980%
2026-08-10	56.5600	58.860000	55.3150	55.4700	-2.014%	419,584	-10.258%
2026-08-07	55.2000	57.380000	55.1300	56.6100	+3.360%	546,728	-12.065%
2026-08-06	55.2800	56.065554	53.4500	54.7700	-0.400%	289,056	-9.111%
2026-08-05	55.4200	56.650000	54.3300	54.9900	-0.254%	316,638	-9.474%
2026-08-04	55.1400	55.480000	53.4100	55.1300	+2.739%	417,555	-9.704%
2026-08-03	53.4000	53.979900	51.8500	53.6600	+0.562%	433,731	-7.231%
2026-07-31	54.1000	54.520000	52.2300	53.3600	-3.052%	451,376	-6.709%
2026-07-30	52.9800	55.285000	51.9150	55.0400	+5.562%	1,069,578	-9.557%
2026-07-29	52.3200	53.200000	50.5100	52.1400	+0.058%	428,443	-4.526%
2026-07-28	53.5600	54.725000	52.0400	52.1100	-2.798%	522,762	-4.471%
2026-07-27	54.1300	55.900000	53.2800	53.6100	-0.997%	386,107	-7.144%
2026-07-24	55.1600	55.160000	53.2600	54.1500	-1.384%	486,857	-8.070%
2026-07-23	52.3600	56.050000	51.5500	54.9100	+4.372%	674,422	-9.343%
2026-07-22	52.7700	54.000000	52.3300	52.6100	-2.139%	986,960	-5.379%
2026-07-21	49.9200	53.770000	49.7100	53.7600	+6.900%	1,272,000	-7.403%
2026-07-20	58.4100	59.090000	50.2400	50.2900	-13.293%	1,248,535	-1.014%
2026-07-17	53.4300	58.620000	53.1700	58.0000	+7.110%	732,652	-14.172%
2026-07-16	54.9000	56.505000	53.8200	54.1500	-2.992%	866,367	-8.070%
2026-07-15	60.6500	60.650000	54.9000	55.8200	-10.702%	1,546,208	-10.820%
2026-07-14	70.9100	70.910000	62.3400	62.5100	-10.457%	617,917	-20.365%
2026-07-13	65.2200	70.410000	64.3900	69.8100	+5.151%	840,574	-28.692%
2026-07-10	66.5500	68.330000	63.5000	66.3900	-0.300%	401,064	-25.019%
2026-07-09	64.7000	66.650000	64.2300	66.5900	+1.897%	394,336	-25.244%
2026-07-08	66.8900	68.470000	63.3650	65.3500	-2.934%	1,164,821	-23.826%
2026-07-07	62.2300	68.600000	60.9400	67.3250	+8.048%	947,776	-26.060%
2026-07-06	63.3600	65.180000	61.7800	62.3100	-1.750%	559,585	-20.109%
2026-07-02	65.0600	65.935000	62.5800	63.4200	-3.072%	1,355,586	-21.507%
2026-07-01	66.9800	67.585000	65.4300	65.4300	-3.067%	772,650	-23.919%
2026-06-30	66.3000	69.270000	65.5900	67.5000	+2.319%	706,091	-26.252%
2026-06-29	63.4800	66.035000	61.9300	65.9700	+4.466%	778,450	-24.541%
2026-06-26	59.6100	63.284000	58.6200	63.1500	+5.814%	1,361,133	-21.172%
2026-06-25	58.7300	61.930000	58.7300	59.6800	+2.052%	303,557	-16.588%
2026-06-24	58.3100	60.510000	58.1300	58.4800	-1.599%	479,665	-14.877%
2026-06-23	59.2300	62.320000	58.8750	59.4300	-0.933%	405,993	-16.238%
2026-06-22	58.9500	60.040000	57.5400	59.9900	+4.312%	407,255	-17.020%
2026-06-18	58.3700	58.440000	55.1600	57.5100	+1.304%	827,833	-13.441%
2026-06-17	58.2000	60.000000	56.6500	56.7700	-1.458%	603,716	-12.313%
2026-06-16	60.0000	60.490000	57.3800	57.6100	-3.193%	402,955	-13.591%
2026-06-15	56.6400	59.560000	55.7200	59.5100	+6.135%	668,557	-16.350%
2026-06-12	54.8700	56.250000	54.3001	56.0700	+3.374%	422,711	-11.218%
2026-06-11	52.2200	54.970000	51.4400	54.2400	+4.107%	525,299	-8.223%
2026-06-10	50.9850	53.930000	50.9200	52.1000	+0.910%	445,358	-4.453%
2026-06-09	52.1200	53.340000	50.5900	51.6300	+0.526%	452,608	-3.583%
2026-06-08	52.1800	52.715000	50.0600	51.3600	+1.965%	384,548	-3.076%
2026-06-05	50.5800	52.280000	50.3600	50.3700	-2.516%	612,030	-1.171%
2026-06-04	50.8100	52.455000	50.6700	51.6700	+0.839%	323,966	-3.658%
2026-06-03	52.0500	52.505000	50.1850	51.2400	-0.039%	933,664	-2.849%
2026-06-02	52.3400	52.360000	50.4600	51.2600	-3.538%	819,848	-2.887%
2026-06-01	55.3900	55.390000	52.0400	53.1400	-4.545%	725,056	-6.323%
2026-05-29	57.0600	57.375000	54.8700	55.6700	-2.368%	502,181	-10.580%
2026-05-28	57.6300	58.950000	56.9300	57.0200	-1.161%	619,762	-12.697%
2026-05-27	57.7000	59.000000	56.9300	57.6900	-0.138%	666,859	-13.711%
2026-05-26	60.0000	60.010000	57.0800	57.7700	-3.249%	482,157	-13.831%
2026-05-22	60.4900	62.180000	58.9100	59.7100	-1.159%	408,621	-16.630%
2026-05-21	59.9300	60.990000	59.0000	60.4100	+0.549%	396,311	-17.596%
2026-05-20	60.3300	61.390000	59.7000	60.0800	+0.519%	444,628	-17.144%
2026-05-19	58.9600	60.920000	57.1300	59.7700	+1.753%	414,251	-16.714%
2026-05-18	63.1300	64.355000	58.3100	58.7400	-6.983%	535,580	-15.254%
2026-05-15	62.1900	64.355000	60.9300	63.1500	+1.544%	448,356	-21.172%
2026-05-14	62.4600	63.630000	59.9407	62.1900	-0.790%	469,529	-19.955%
2026-05-13	65.1000	65.100000	57.8500	62.6850	-4.414%	844,570	-20.587%
2026-05-12	67.3100	68.345000	62.5000	65.5800	-3.445%	854,059	-24.093%
2026-05-11	69.7500	70.470000	66.9000	67.9200	-2.034%	504,139	-26.708%
2026-05-08	66.9200	70.070000	66.0100	69.3300	+3.539%	490,505	-28.198%
2026-05-07	66.5300	68.690000	62.0700	66.9600	-0.594%	1,414,856	-25.657%
2026-05-06	69.0800	72.229900	67.0400	67.3600	-2.771%	681,036	-26.099%
2026-05-05	70.9300	72.360000	68.3900	69.2800	-0.717%	472,613	-28.147%
2026-05-04	66.9800	69.995000	65.9700	69.7800	+4.524%	826,913	-28.662%
2026-05-01	65.5100	67.140000	65.0000	66.7600	+1.567%	358,541	-25.434%
2026-04-30	63.0400	66.200000	61.2100	65.7300	+5.438%	517,919	-24.266%
2026-04-29	65.1600	65.175000	60.7000	62.3400	-5.703%	686,603	-20.148%
2026-04-28	67.1600	71.670000	65.0600	66.1100	-0.721%	740,787	-24.701%
2026-04-27	59.8900	70.220000	59.2900	66.5900	+13.094%	1,122,643	-25.244%
2026-04-24	52.3400	60.600000	49.8000	58.8800	+14.843%	1,335,676	-15.455%
2026-04-23	53.5600	54.750000	51.2200	51.2700	-4.258%	409,357	-2.906%
2026-04-22	51.5600	54.910000	50.7200	53.5500	+3.338%	605,343	-7.040%
2026-04-21	51.0800	54.825000	50.0200	51.8200	+1.708%	643,386	-3.937%
2026-04-20	44.8800	51.430000	44.0000	50.9500	-24.530%	1,118,086	-2.296%
2026-04-17	68.3400	68.730000	65.6900	67.5100	+0.912%	624,002	-26.263%
2026-04-16	67.2200	68.265000	65.8300	66.9000	-1.458%	1,297,753	-25.590%
2026-04-15	69.8400	70.610000	67.3800	67.8900	-3.318%	232,664	-26.676%
2026-04-14	69.0000	71.290000	66.1400	70.2200	+2.168%	486,423	-29.109%
2026-04-13	70.1000	73.300000	68.6400	68.7300	-1.954%	602,182	-27.572%
2026-04-10	67.7900	70.110000	66.8200	70.1000	+2.276%	460,240	-28.987%
2026-04-09	64.7800	69.130000	64.6100	68.5400	+4.577%	373,402	-27.371%
2026-04-08	64.1300	65.930000	62.7200	65.5400	+5.488%	565,659	-24.046%
2026-04-07	62.0000	62.560000	60.9100	62.1300	-0.481%	295,410	-19.878%
2026-04-06	57.7800	63.250000	57.5500	62.4300	+8.235%	440,180	-20.263%
2026-04-02	56.1900	60.140000	56.0300	57.6800	+1.675%	611,620	-13.696%
2026-04-01	55.9300	57.650000	54.2300	56.7300	+2.290%	1,209,446	-12.251%
2026-03-31	57.5000	60.090000	55.1200	55.4600	+0.126%	810,614	-10.242%
2026-03-30	57.0600	58.975000	54.5300	55.3900	-3.502%	957,550	-10.128%
2026-03-27	65.1600	66.280000	55.6100	57.4000	-11.679%	1,353,498	-13.275%
2026-03-26	63.8800	66.995000	63.2401	64.9900	-0.612%	252,621	-23.404%
2026-03-25	64.0600	66.010000	64.0000	65.3900	+3.761%	284,044	-23.872%
2026-03-24	62.3800	64.000000	60.9200	63.0200	+0.478%	224,198	-21.009%
2026-03-23	62.8300	65.200000	62.0100	62.7200	+0.569%	413,902	-20.631%
2026-03-20	64.4700	65.705000	61.6100	62.3650	-3.639%	1,464,856	-20.180%
2026-03-19	64.0000	65.890000	63.1100	64.7200	0.000%	759,747	-23.084%
2026-03-18	67.0000	67.395000	64.3550	64.7200	-3.819%	1,038,445	-23.084%
2026-03-17	65.0600	68.390000	63.0200	67.2900	+3.875%	498,523	-26.022%
2026-03-16	64.9000	66.730000	63.5600	64.7800	-0.046%	413,489	-23.155%
2026-03-13	63.9900	66.250000	63.1000	64.8100	+1.599%	790,203	-23.191%
2026-03-12	64.6800	65.000000	61.5400	63.7900	-1.361%	595,051	-21.963%
2026-03-11	61.6900	66.659900	61.0500	64.6700	+4.290%	938,619	-23.025%
2026-03-10	60.0000	62.295000	59.5500	62.0100	+3.869%	527,920	-19.723%
2026-03-09	55.3200	59.880000	55.2800	59.7000	+7.742%	406,500	-16.616%
2026-03-06	55.4100	58.290000	53.7000	55.4100	-3.265%	492,665	-10.161%
2026-03-05	59.5100	63.470000	55.5100	57.2800	-5.400%	952,112	-13.094%
2026-03-04	56.0800	62.690000	54.1750	60.5500	+14.613%	1,114,371	-17.787%
2026-03-03	53.5900	54.740000	52.6800	52.8300	-3.788%	241,659	-5.773%
2026-03-02	53.8000	55.755000	53.6100	54.9100	-0.254%	364,039	-9.343%
2026-02-27	55.8400	57.160000	53.5400	55.0500	-1.889%	274,653	-9.573%
2026-02-26	54.6000	56.580000	53.5400	56.1100	+1.815%	281,367	-11.281%
2026-02-25	55.2200	57.220000	54.7900	55.1100	-0.541%	258,495	-9.672%
2026-02-24	54.9100	57.740000	54.9100	55.4100	+2.063%	235,955	-10.161%
2026-02-23	54.2200	56.050000	53.2600	54.2900	+0.185%	305,156	-8.307%
2026-02-20	54.9700	55.725000	53.3600	54.1900	-2.290%	440,362	-8.138%
2026-02-19	54.7200	55.879900	53.0000	55.4600	+1.149%	349,802	-10.242%
2026-02-18	53.7200	56.275000	53.2800	54.8300	+2.114%	488,835	-9.210%
2026-02-17	53.1000	54.580000	52.7300	53.6950	+1.159%	267,623	-7.291%
2026-02-13	54.6200	57.650000	52.5550	53.0800	-3.315%	587,908	-6.217%
2026-02-12	55.3000	56.070000	51.9200	54.9000	-0.633%	705,305	-9.326%
2026-02-11	50.4000	56.390000	46.8500	55.2500	+9.972%	1,272,649	-9.900%
2026-02-10	49.7200	51.373700	48.9500	50.2400	+0.581%	236,011	-0.916%
2026-02-09	49.8800	51.200000	48.1500	49.9500	+0.442%	491,890	-0.340%
2026-02-06	48.9100	51.740500	48.5650	49.7300	+3.820%	501,404	+0.101%
2026-02-05	47.9100	49.440000	46.7600	47.9000	-0.992%	594,943	+3.925%
2026-02-04	50.8600	51.800000	48.2100	48.3800	-5.526%	481,534	+2.894%
2026-02-03	51.2000	52.030000	49.4200	51.2100	+1.326%	293,237	-2.792%
2026-02-02	47.0500	50.980000	47.0500	50.5400	+6.602%	546,204	-1.504%
2026-01-30	47.6800	47.820000	44.7500	47.4100	-0.920%	453,729	+4.999%
2026-01-29	47.1600	48.500000	46.8900	47.8500	+0.843%	325,691	+4.033%
2026-01-28	49.3600	49.360000	46.5827	47.4500	-4.585%	299,854	+4.910%
2026-01-27	47.0000	50.000000	46.9900	49.7300	+5.539%	378,723	+0.101%
2026-01-26	46.8600	48.790000	46.0600	47.1200	-0.883%	349,047	+5.645%
2026-01-23	47.0000	48.080000	46.5000	47.5400	+0.444%	253,494	+4.712%
2026-01-22	46.5400	48.530000	46.2480	47.3300	+1.392%	308,467	+5.176%
2026-01-21	45.7800	46.800000	44.4400	46.6800	+1.017%	215,863	+6.641%
2026-01-20	45.0000	46.900000	44.2500	46.2100	+1.160%	315,398	+7.726%
2026-01-16	46.5100	47.540000	45.1200	45.6800	-1.360%	371,063	+8.975%
2026-01-15	49.6600	50.500000	45.4900	46.3100	-7.859%	480,724	+7.493%
2026-01-14	48.1200	50.380000	46.7300	50.2600	+4.436%	580,071	-0.955%
2026-01-13	48.6400	49.430000	46.5200	48.1250	-1.846%	329,077	+3.439%
2026-01-12	44.5400	50.000000	44.4500	49.0300	+9.760%	673,053	+1.530%
2026-01-09	42.7500	46.267800	42.5000	44.6700	+1.986%	527,707	+11.439%
2026-01-08	44.2500	45.020000	43.4900	43.8000	-3.119%	1,747,033	+13.653%
2026-01-07	45.6500	47.360000	43.5900	45.2100	+2.961%	665,269	+10.108%
2026-01-06	42.4600	44.180000	42.0000	43.9100	+1.644%	466,226	+13.368%
2026-01-05	44.5100	44.660000	42.8200	43.2000	-3.893%	467,293	+15.231%
2026-01-02	48.2800	48.570000	44.8000	44.9500	-7.281%	498,235	+10.745%
2025-12-31	47.9400	49.185000	47.7100	48.4800	+0.518%	367,140	+2.682%
2025-12-30	50.6900	50.999900	46.8850	48.2300	-5.264%	543,659	+3.214%
2025-12-29	50.0000	52.470000	49.9950	50.9100	+1.617%	438,483	-2.220%
2025-12-26	50.0000	50.175000	49.5000	50.1000	+0.180%	197,907	-0.639%
2025-12-24	50.0000	50.902000	49.7931	50.0100	-0.060%	185,011	-0.460%
2025-12-23	50.0000	51.270000	49.1352	50.0400	-0.576%	406,988	-0.520%
2025-12-22	49.7400	51.430000	48.2100	50.3300	+2.547%	646,781	-1.093%
2025-12-19	47.6100	49.900000	47.5400	49.0800	+3.261%	820,203	+1.426%
2025-12-18	46.9900	48.440000	45.9050	47.5300	+4.027%	496,693	+4.734%
2025-12-17	44.4800	46.090000	44.4800	45.6900	+1.466%	281,441	+8.952%
2025-12-16	45.1000	46.000000	44.0280	45.0300	-1.163%	318,237	+10.549%
2025-12-15	45.7400	46.380000	43.9200	45.5600	+1.380%	430,751	+9.263%
2025-12-12	45.8000	46.815000	44.4450	44.9400	-1.835%	378,661	+10.770%
2025-12-11	44.5600	47.856000	43.9000	45.7800	+1.846%	485,193	+8.737%
2025-12-10	43.7100	45.390000	43.6000	44.9500	+2.626%	318,248	+10.745%
2025-12-09	44.5000	45.280000	42.8000	43.8000	-1.595%	343,170	+13.653%
2025-12-08	45.3500	46.560000	44.2050	44.5100	+0.361%	300,444	+11.840%
2025-12-05	43.6000	44.840000	43.6000	44.3500	+2.425%	357,817	+12.244%
2025-12-04	44.0000	45.320000	42.6250	43.3000	-1.051%	591,640	+14.965%
2025-12-03	41.2100	44.285000	40.5200	43.7600	+6.993%	599,692	+13.757%
2025-12-02	41.3100	41.870000	40.5450	40.9000	-0.992%	631,661	+21.711%
2025-12-01	41.5000	42.120000	40.0100	41.3100	-0.816%	567,833	+20.504%
2025-11-28	42.6600	42.660000	41.5200	41.6500	-1.210%	234,280	+19.520%
2025-11-26	42.0000	42.810000	41.1466	42.1600	+1.590%	575,303	+18.074%
2025-11-25	41.9500	42.274400	39.9400	41.5000	-1.073%	380,565	+19.952%
2025-11-24	39.7300	43.310000	39.0200	41.9500	+5.908%	753,941	+18.665%
2025-11-21	33.3750	40.130000	33.1000	39.6100	+5.178%	1,525,363	+25.675%
2025-11-20	37.2100	38.990000	36.7237	37.6600	+1.756%	497,169	+32.183%
2025-11-19	37.0100	37.520000	36.1500	37.0100	0.000%	353,105	+34.504%
2025-11-18	34.8000	37.800000	34.1000	37.0100	+6.442%	485,942	+34.504%
2025-11-17	33.6700	35.220000	33.0100	34.7700	+2.809%	1,271,078	+43.169%
2025-11-14	33.0800	34.560000	32.9600	33.8200	+1.684%	746,028	+47.191%
2025-11-13	33.3300	33.940000	32.9000	33.2600	+0.514%	1,515,658	+49.669%
2025-11-12	33.9000	34.300000	32.9250	33.0900	-1.400%	740,022	+50.438%
2025-11-11	33.0300	34.615000	32.2000	33.5600	-1.236%	733,619	+48.331%
2025-11-10	32.0000	35.800000	30.2700	33.9800	-14.300%	2,132,877	+46.498%
2025-11-07	38.0000	39.790000	36.3600	39.6500	+3.796%	377,850	+25.549%
2025-11-06	36.0000	40.960000	35.9100	38.2000	+6.111%	741,717	+30.314%
2025-11-05	39.2200	39.780000	34.2100	36.0000	+3.627%	774,790	+38.278%
2025-11-04	35.9700	36.500000	34.5950	34.7400	-3.607%	242,925	+43.293%
2025-11-03	36.2100	37.120000	35.5350	36.0400	-1.476%	314,068	+38.124%
2025-10-31	36.4000	36.960000	36.0300	36.5800	+0.302%	229,870	+36.085%
2025-10-30	36.0500	37.800000	36.0500	36.4700	+0.969%	320,033	+36.496%
2025-10-29	37.9100	38.385000	35.8150	36.1200	-0.111%	554,058	+37.818%
2025-10-28	36.1400	37.000000	35.9600	36.1600	-0.055%	226,568	+37.666%
2025-10-27	35.2200	36.699700	35.0500	36.1800	+3.165%	393,102	+37.590%
2025-10-24	34.1400	35.145000	34.0500	35.0700	+3.147%	198,485	+41.945%
2025-10-23	34.1500	34.590000	33.2200	34.0000	+1.040%	266,842	+46.412%
2025-10-22	34.2500	34.810000	33.0060	33.6500	-1.349%	334,246	+47.935%
2025-10-21	35.3800	35.390000	34.0000	34.1100	-3.316%	227,540	+45.940%
2025-10-20	35.0000	35.576900	34.6750	35.2800	+1.877%	236,783	+41.100%
2025-10-17	34.5000	35.400000	33.1100	34.6300	+0.669%	309,540	+43.748%
2025-10-16	34.4800	35.770000	33.8500	34.4000	+0.321%	296,384	+44.709%
2025-10-15	31.5500	34.415000	31.5500	34.2900	+7.661%	732,071	+45.174%
2025-10-14	32.9000	33.075000	31.7300	31.8500	-1.879%	236,112	+56.295%
2025-10-13	32.5100	33.970000	32.0200	32.4600	+3.475%	440,540	+53.358%
2025-10-10	32.0600	32.380000	31.1800	31.3700	-1.259%	212,119	+58.687%
2025-10-09	31.9500	32.535000	31.2300	31.7700	-0.189%	335,349	+56.689%
2025-10-08	30.5500	31.990000	30.2701	31.8300	+6.562%	673,622	+56.393%
2025-10-07	31.3050	31.305000	29.4800	29.8700	-1.256%	224,828	+66.656%
2025-10-06	30.9900	31.290000	29.9100	30.2500	-2.230%	258,063	+64.562%
2025-10-03	31.5800	32.240000	30.6580	30.9400	-1.276%	353,607	+60.892%
2025-10-02	32.1500	32.150000	30.0000	31.3400	-1.971%	808,483	+58.839%
2025-10-01	30.5420	33.480000	30.5420	31.9700	+4.409%	879,614	+55.708%
2025-09-30	25.6600	32.500000	25.0000	30.6200	+31.586%	3,748,277	+62.573%
2025-09-29	23.5400	24.100000	23.1500	23.2700	-1.315%	474,341	+113.924%
2025-09-26	21.9900	23.990000	20.7900	23.5800	+6.987%	590,061	+111.111%
2025-09-25	21.9800	22.520000	21.7600	22.0400	-0.452%	391,410	+125.862%
2025-09-24	21.1100	23.590000	21.0000	22.1400	+5.680%	741,013	+124.842%
2025-09-23	21.3100	21.630000	20.7200	20.9500	-2.103%	353,551	+137.613%
2025-09-22	20.8900	21.580000	20.4904	21.4000	+2.687%	457,351	+132.617%
2025-09-19	21.1200	21.450000	20.6800	20.8400	-1.139%	679,581	+138.868%
2025-09-18	19.8200	21.225000	19.6550	21.0800	+6.411%	510,081	+136.148%
2025-09-17	19.5300	20.400000	19.4700	19.8100	+2.113%	718,404	+151.287%
2025-09-16	20.1600	20.325000	17.1062	19.4000	-3.770%	1,363,822	+156.598%
2025-09-15	23.6900	24.074000	20.1600	20.1600	-13.846%	966,699	+146.925%
2025-09-12	23.2000	23.580000	22.8700	23.4000	+0.862%	472,662	+112.735%
2025-09-11	22.7800	23.635000	22.7800	23.2000	+1.844%	425,402	+114.569%
2025-09-10	22.2000	22.800000	22.0100	22.7800	+2.937%	499,011	+118.525%
2025-09-09	22.0400	22.315000	21.8790	22.1300	-0.270%	369,015	+124.944%
2025-09-08	21.8700	22.650000	21.5600	22.1900	+1.324%	607,106	+124.335%
2025-09-05	21.1400	22.300000	20.6100	21.9000	+3.841%	402,655	+127.306%
2025-09-04	22.5100	22.980000	20.8200	21.0900	-6.391%	537,177	+136.036%
2025-09-03	20.5900	22.570000	20.3600	22.5300	+9.316%	728,155	+120.950%
2025-09-02	20.3700	20.990000	20.3500	20.6100	+1.377%	188,250	+141.533%
2025-08-29	20.1000	20.510000	19.8550	20.3300	+0.994%	322,609	+144.860%
2025-08-28	20.4400	20.805600	20.0700	20.1300	-1.324%	503,622	+147.293%
2025-08-27	20.0000	20.430000	19.7101	20.4000	+2.204%	680,347	+144.020%
2025-08-26	20.1200	20.220000	19.6800	19.9600	-0.697%	298,155	+149.399%
2025-08-25	19.9500	20.399900	19.8800	20.1000	-0.593%	206,440	+147.662%
2025-08-22	20.4300	21.035000	20.0900	20.2200	-0.688%	257,922	+146.192%
2025-08-21	20.0100	20.570000	19.6001	20.3600	+1.042%	595,829	+144.499%
2025-08-20	19.7300	20.470000	19.4800	20.1500	+1.819%	370,676	+147.047%
2025-08-19	20.0100	20.250000	19.5150	19.7900	-1.149%	348,892	+151.541%
2025-08-18	20.1200	20.350000	19.9295	20.0200	-0.596%	216,487	+148.651%
2025-08-15	20.0000	20.220000	19.6300	20.1400	+0.851%	547,616	+147.170%
2025-08-14	20.2500	20.420000	19.6800	19.9700	-3.620%	344,943	+149.274%
2025-08-13	20.2800	22.030000	20.0100	20.7200	+3.033%	776,060	+140.251%
2025-08-12	19.9700	20.400000	19.5500	20.1100	+0.550%	432,780	+147.539%
2025-08-11	21.0300	21.160000	19.8700	20.0000	-4.898%	524,163	+148.900%
2025-08-08	20.7250	21.240000	19.2000	21.0300	+3.240%	1,050,010	+136.709%
2025-08-07	23.5600	23.669900	20.2601	20.3700	-9.627%	529,259	+144.379%
2025-08-06	23.3000	23.935000	22.4000	22.5400	-4.854%	474,193	+120.852%
2025-08-05	24.3300	24.715000	23.4400	23.6900	-2.229%	391,355	+110.131%
2025-08-04	24.8200	25.610000	24.0700	24.2300	-1.863%	257,276	+105.448%
2025-08-01	24.4400	24.930000	24.0000	24.6900	+0.570%	326,871	+101.620%
2025-07-31	25.2550	25.255000	24.3900	24.5500	-1.721%	507,373	+102.770%
2025-07-30	26.5650	26.565000	23.6050	24.9800	-4.729%	774,911	+99.279%
2025-07-29	26.6900	27.000000	25.9994	26.2200	-1.392%	306,185	+89.855%
2025-07-28	27.1200	27.400000	26.5650	26.5900	-1.299%	380,836	+87.213%
2025-07-25	27.0000	27.466900	26.6100	26.9400	-0.185%	506,649	+84.781%
2025-07-24	28.1500	28.500000	26.4500	26.9900	-0.037%	517,706	+84.439%
2025-07-23	26.4200	27.380000	26.1600	27.0000	+3.014%	822,451	+84.370%
2025-07-22	26.0600	26.510000	25.4800	26.2100	+0.153%	480,712	+89.928%
2025-07-21	26.2600	27.340000	25.7400	26.1700	+0.965%	495,479	+90.218%
2025-07-18	26.7300	26.920000	25.8400	25.9200	-2.849%	334,038	+92.052%
2025-07-17	26.8500	27.465000	26.6600	26.6800	-0.670%	463,678	+86.582%
2025-07-16	26.8100	27.400000	26.3644	26.8600	+0.864%	576,644	+85.331%
2025-07-15	26.9300	27.220000	26.1200	26.6300	-1.187%	426,938	+86.932%
2025-07-14	26.2300	27.120000	26.0300	26.9500	+2.863%	292,653	+84.712%
2025-07-11	25.9400	26.700000	25.4400	26.2000	+0.422%	381,216	+90.000%
2025-07-10	25.6400	26.155000	25.2400	26.0900	+1.360%	462,541	+90.801%
2025-07-09	24.5600	26.170000	23.9900	25.7400	+6.144%	900,898	+93.395%
2025-07-08	23.5600	24.729800	23.2600	24.2500	+3.412%	1,034,819	+105.278%
2025-07-07	23.6200	24.200000	23.1000	23.4500	-1.263%	459,596	+112.281%
2025-07-03	23.6500	24.130000	23.5075	23.7500	-0.544%	212,764	+109.600%
2025-07-02	22.6100	24.690000	22.4250	23.8800	+5.430%	677,811	+108.459%
2025-07-01	22.0200	23.090000	21.8700	22.6500	+2.027%	341,776	+119.779%
2025-06-30	22.6200	22.830000	21.9600	22.2000	-1.202%	588,407	+124.234%
2025-06-27	23.1400	23.530000	22.1900	22.4700	-3.892%	548,458	+121.540%
2025-06-26	23.4900	24.859900	22.8900	23.3800	+0.602%	358,220	+112.917%
2025-06-25	23.3700	23.590000	22.4900	23.2400	-0.343%	419,392	+114.200%
2025-06-24	23.2700	23.800000	22.9000	23.3200	+2.191%	446,861	+113.465%
2025-06-23	22.8300	23.935000	22.3500	22.8200	-1.511%	444,355	+118.142%
2025-06-20	23.4200	23.450000	22.5050	23.1700	-0.941%	461,044	+114.847%
2025-06-18	23.9700	24.170000	23.0250	23.3900	-1.805%	463,476	+112.826%
2025-06-17	23.5900	24.150000	23.4900	23.8200	-0.335%	532,933	+108.984%
2025-06-16	23.3900	24.030000	22.6600	23.9000	+2.487%	561,276	+108.285%
2025-06-13	23.1100	23.710000	22.4550	23.3200	-0.384%	441,297	+113.465%
2025-06-12	23.4800	24.219900	23.1300	23.4100	-0.805%	572,877	+112.644%
2025-06-11	24.3100	24.370000	23.3600	23.6000	-1.544%	952,748	+110.932%
2025-06-10	23.4200	24.290000	23.0200	23.9700	+3.364%	790,329	+107.676%
2025-06-09	24.1800	24.410000	22.2820	23.1900	-2.152%	505,059	+114.661%
2025-06-06	21.2900	24.010000	20.9300	23.7000	+12.110%	841,022	+110.042%
2025-06-05	20.9000	21.320000	19.0400	21.1400	-0.611%	1,178,816	+135.478%
2025-06-04	24.6400	24.679900	20.2500	21.2700	-9.566%	1,967,177	+134.039%
2025-06-03	21.9000	24.160000	21.7100	23.5200	+7.594%	1,006,554	+111.650%
2025-06-02	22.4000	22.815000	21.7900	21.8600	-1.664%	666,802	+127.722%
2025-05-30	22.4800	22.590000	21.5001	22.2300	-1.463%	683,007	+123.932%
2025-05-29	21.0100	22.840000	20.5000	22.5600	+7.943%	892,877	+120.656%
2025-05-28	21.1400	22.400000	20.6254	20.9000	+3.825%	1,710,957	+138.182%
2025-05-27	20.7400	20.880000	19.9250	20.1300	-1.517%	566,607	+147.293%
2025-05-23	20.4500	20.750000	20.0300	20.4400	-1.446%	357,651	+143.542%
2025-05-22	20.7400	21.330000	20.4100	20.7400	-0.312%	360,420	+140.019%
2025-05-21	20.6000	21.310000	20.3600	20.8050	-1.398%	492,110	+139.269%
2025-05-20	20.4900	21.630000	20.0300	21.1000	+3.078%	470,433	+135.924%
2025-05-19	20.0700	20.730000	19.9300	20.4700	+1.236%	435,593	+143.185%
2025-05-16	20.4200	20.730000	19.9800	20.2200	-0.882%	355,554	+146.192%
2025-05-15	19.5400	20.790000	19.2100	20.4000	+4.884%	363,930	+144.020%
2025-05-14	20.6500	20.755000	19.2008	19.4500	-5.214%	404,076	+155.938%
2025-05-13	20.0500	20.970000	19.3800	20.5200	+2.446%	541,714	+142.593%
2025-05-12	19.8700	21.140000	19.7900	20.0300	+2.246%	472,160	+148.527%
2025-05-09	19.5700	20.040000	19.0950	19.5900	+0.051%	421,041	+154.109%
2025-05-08	19.4600	20.020000	18.5100	19.5800	-0.508%	554,539	+154.239%
2025-05-07	20.2600	20.635000	19.2500	19.6800	-2.187%	711,741	+152.947%
2025-05-06	21.2000	21.520000	19.9400	20.1200	-2.943%	731,686	+147.416%
2025-05-05	20.6920	21.000000	20.1700	20.7300	-2.171%	370,308	+140.135%
2025-05-02	21.8800	21.900000	21.1500	21.1900	-2.350%	294,444	+134.922%
2025-05-01	22.1400	22.240000	21.2244	21.7000	-2.340%	345,994	+129.401%
2025-04-30	21.0500	22.515000	21.0500	22.2200	+4.910%	581,340	+124.032%
2025-04-29	21.4500	21.660000	20.9800	21.1800	-0.703%	346,034	+135.033%
2025-04-28	20.8000	21.420000	20.8000	21.3300	+3.043%	319,755	+133.380%
2025-04-25	20.4200	21.135000	20.1700	20.7000	+0.437%	306,124	+140.483%
2025-04-24	20.3800	20.680000	19.5652	20.6100	+0.930%	690,738	+141.533%
2025-04-23	21.9200	22.290000	20.4000	20.4200	-5.375%	641,173	+143.781%
2025-04-22	20.8000	22.051400	20.5450	21.5800	+4.656%	795,437	+130.677%
2025-04-21	20.5500	21.085000	19.7000	20.6200	+0.341%	569,944	+141.416%
2025-04-17	18.9100	20.750000	18.9100	20.5500	+7.817%	599,655	+142.238%
2025-04-16	18.0400	19.060000	18.0000	19.0600	+5.304%	955,485	+161.175%
2025-04-15	17.8200	18.650000	17.6500	18.1000	+1.344%	1,116,831	+175.028%
2025-04-14	17.4500	18.090000	16.8231	17.8600	+4.019%	843,891	+178.723%
2025-04-11	16.3200	17.310000	16.0300	17.1700	+5.727%	752,152	+189.924%
2025-04-10	16.4300	16.590000	15.5850	16.2400	-3.905%	765,562	+206.527%
2025-04-09	16.5400	18.130000	15.4000	16.9000	-0.471%	1,484,142	+194.556%