Dark

ANAB
AnaptysBio, Inc. Common Stock
stock NASDAQ

At Close

Jul 29, 2026 3:59:53 PM EDT

52.19USD+0.154%(+0.08)427,499

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-52.11)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

53.61USD-0.084%(-0.04)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	52.3200	53.2000	50.5100	52.1400	+0.058%	428,443	0.000%
2026-07-28	53.5600	54.7250	52.0400	52.1100	-2.798%	522,762	+0.058%
2026-07-27	54.1300	55.9000	53.2800	53.6100	-0.997%	386,107	-2.742%
2026-07-24	55.1600	55.1600	53.2600	54.1500	-1.384%	486,857	-3.712%
2026-07-23	52.3600	56.0500	51.5500	54.9100	+4.372%	674,422	-5.045%
2026-07-22	52.7700	54.0000	52.3300	52.6100	-2.139%	986,960	-0.893%
2026-07-21	49.9200	53.7700	49.7100	53.7600	+6.900%	1,272,000	-3.013%
2026-07-20	58.4100	59.0900	50.2400	50.2900	-13.293%	1,248,535	+3.679%
2026-07-17	53.4300	58.6200	53.1700	58.0000	+7.110%	732,652	-10.103%
2026-07-16	54.9000	56.5050	53.8200	54.1500	-2.992%	866,367	-3.712%
2026-07-15	60.6500	60.6500	54.9000	55.8200	-10.702%	1,546,208	-6.593%
2026-07-14	70.9100	70.9100	62.3400	62.5100	-10.457%	617,917	-16.589%
2026-07-13	65.2200	70.4100	64.3900	69.8100	+5.151%	840,574	-25.312%
2026-07-10	66.5500	68.3300	63.5000	66.3900	-0.300%	401,064	-21.464%
2026-07-09	64.7000	66.6500	64.2300	66.5900	+1.897%	394,336	-21.700%
2026-07-08	66.8900	68.4700	63.3650	65.3500	-2.934%	1,164,821	-20.214%
2026-07-07	62.2300	68.6000	60.9400	67.3250	+8.048%	947,776	-22.555%
2026-07-06	63.3600	65.1800	61.7800	62.3100	-1.750%	559,585	-16.322%
2026-07-02	65.0600	65.9350	62.5800	63.4200	-3.072%	1,355,586	-17.786%
2026-07-01	66.9800	67.5850	65.4300	65.4300	-3.067%	772,650	-20.312%
2026-06-30	66.3000	69.2700	65.5900	67.5000	+2.319%	706,091	-22.756%
2026-06-29	63.4800	66.0350	61.9300	65.9700	+4.466%	778,450	-20.964%
2026-06-26	59.6100	63.2840	58.6200	63.1500	+5.814%	1,361,133	-17.435%
2026-06-25	58.7300	61.9300	58.7300	59.6800	+2.052%	303,557	-12.634%
2026-06-24	58.3100	60.5100	58.1300	58.4800	-1.599%	479,665	-10.841%
2026-06-23	59.2300	62.3200	58.8750	59.4300	-0.933%	405,993	-12.267%
2026-06-22	58.9500	60.0400	57.5400	59.9900	+4.312%	407,255	-13.086%
2026-06-18	58.3700	58.4400	55.1600	57.5100	+1.304%	827,833	-9.338%
2026-06-17	58.2000	60.0000	56.6500	56.7700	-1.458%	603,716	-8.156%
2026-06-16	60.0000	60.4900	57.3800	57.6100	-3.193%	402,955	-9.495%
2026-06-15	56.6400	59.5600	55.7200	59.5100	+6.135%	668,557	-12.384%
2026-06-12	54.8700	56.2500	54.3001	56.0700	+3.374%	422,711	-7.009%
2026-06-11	52.2200	54.9700	51.4400	54.2400	+4.107%	525,299	-3.872%
2026-06-10	50.9850	53.9300	50.9200	52.1000	+0.910%	445,358	+0.077%
2026-06-09	52.1200	53.3400	50.5900	51.6300	+0.526%	452,608	+0.988%
2026-06-08	52.1800	52.7150	50.0600	51.3600	+1.965%	384,548	+1.519%
2026-06-05	50.5800	52.2800	50.3600	50.3700	-2.516%	612,030	+3.514%
2026-06-04	50.8100	52.4550	50.6700	51.6700	+0.839%	323,966	+0.910%
2026-06-03	52.0500	52.5050	50.1850	51.2400	-0.039%	933,664	+1.756%
2026-06-02	52.3400	52.3600	50.4600	51.2600	-3.538%	819,848	+1.717%
2026-06-01	55.3900	55.3900	52.0400	53.1400	-4.545%	725,056	-1.882%
2026-05-29	57.0600	57.3750	54.8700	55.6700	-2.368%	502,181	-6.341%
2026-05-28	57.6300	58.9500	56.9300	57.0200	-1.161%	619,762	-8.558%
2026-05-27	57.7000	59.0000	56.9300	57.6900	-0.138%	666,859	-9.620%
2026-05-26	60.0000	60.0100	57.0800	57.7700	-3.249%	482,157	-9.746%
2026-05-22	60.4900	62.1800	58.9100	59.7100	-1.159%	408,621	-12.678%
2026-05-21	59.9300	60.9900	59.0000	60.4100	+0.549%	396,311	-13.690%
2026-05-20	60.3300	61.3900	59.7000	60.0800	+0.519%	444,628	-13.216%
2026-05-19	58.9600	60.9200	57.1300	59.7700	+1.753%	414,251	-12.766%
2026-05-18	63.1300	64.3550	58.3100	58.7400	-6.983%	535,580	-11.236%
2026-05-15	62.1900	64.3550	60.9300	63.1500	+1.544%	448,356	-17.435%
2026-05-14	62.4600	63.6300	59.9407	62.1900	-0.790%	469,529	-16.160%
2026-05-13	65.1000	65.1000	57.8500	62.6850	-4.414%	844,570	-16.822%
2026-05-12	67.3100	68.3450	62.5000	65.5800	-3.445%	854,059	-20.494%
2026-05-11	69.7500	70.4700	66.9000	67.9200	-2.034%	504,139	-23.233%
2026-05-08	66.9200	70.0700	66.0100	69.3300	+3.539%	490,505	-24.794%
2026-05-07	66.5300	68.6900	62.0700	66.9600	-0.594%	1,414,856	-22.133%
2026-05-06	69.0800	72.2299	67.0400	67.3600	-2.771%	681,036	-22.595%
2026-05-05	70.9300	72.3600	68.3900	69.2800	-0.717%	472,613	-24.740%
2026-05-04	66.9800	69.9950	65.9700	69.7800	+4.524%	826,913	-25.279%
2026-05-01	65.5100	67.1400	65.0000	66.7600	+1.567%	358,541	-21.899%
2026-04-30	63.0400	66.2000	61.2100	65.7300	+5.438%	517,919	-20.675%
2026-04-29	65.1600	65.1750	60.7000	62.3400	-5.703%	686,603	-16.362%
2026-04-28	67.1600	71.6700	65.0600	66.1100	-0.721%	740,787	-21.131%
2026-04-27	59.8900	70.2200	59.2900	66.5900	+13.094%	1,122,643	-21.700%
2026-04-24	52.3400	60.6000	49.8000	58.8800	+14.843%	1,335,676	-11.447%
2026-04-23	53.5600	54.7500	51.2200	51.2700	-4.258%	409,357	+1.697%
2026-04-22	51.5600	54.9100	50.7200	53.5500	+3.338%	605,343	-2.633%
2026-04-21	51.0800	54.8250	50.0200	51.8200	+1.708%	643,386	+0.618%
2026-04-20	44.8800	51.4300	44.0000	50.9500	-24.530%	1,118,086	+2.336%
2026-04-17	68.3400	68.7300	65.6900	67.5100	+0.912%	624,002	-22.767%
2026-04-16	67.2200	68.2650	65.8300	66.9000	-1.458%	1,297,753	-22.063%
2026-04-15	69.8400	70.6100	67.3800	67.8900	-3.318%	232,664	-23.199%
2026-04-14	69.0000	71.2900	66.1400	70.2200	+2.168%	486,423	-25.748%
2026-04-13	70.1000	73.3000	68.6400	68.7300	-1.954%	602,182	-24.138%
2026-04-10	67.7900	70.1100	66.8200	70.1000	+2.276%	460,240	-25.621%
2026-04-09	64.7800	69.1300	64.6100	68.5400	+4.577%	373,402	-23.928%
2026-04-08	64.1300	65.9300	62.7200	65.5400	+5.488%	565,659	-20.446%
2026-04-07	62.0000	62.5600	60.9100	62.1300	-0.481%	295,410	-16.079%
2026-04-06	57.7800	63.2500	57.5500	62.4300	+8.235%	440,180	-16.482%
2026-04-02	56.1900	60.1400	56.0300	57.6800	+1.675%	611,620	-9.605%
2026-04-01	55.9300	57.6500	54.2300	56.7300	+2.290%	1,209,446	-8.091%
2026-03-31	57.5000	60.0900	55.1200	55.4600	+0.126%	810,614	-5.986%
2026-03-30	57.0600	58.9750	54.5300	55.3900	-3.502%	957,550	-5.867%
2026-03-27	65.1600	66.2800	55.6100	57.4000	-11.679%	1,353,498	-9.164%
2026-03-26	63.8800	66.9950	63.2401	64.9900	-0.612%	252,621	-19.772%
2026-03-25	64.0600	66.0100	64.0000	65.3900	+3.761%	284,044	-20.263%
2026-03-24	62.3800	64.0000	60.9200	63.0200	+0.478%	224,198	-17.264%
2026-03-23	62.8300	65.2000	62.0100	62.7200	+0.569%	413,902	-16.869%
2026-03-20	64.4700	65.7050	61.6100	62.3650	-3.639%	1,464,856	-16.395%
2026-03-19	64.0000	65.8900	63.1100	64.7200	0.000%	759,747	-19.438%
2026-03-18	67.0000	67.3950	64.3550	64.7200	-3.819%	1,038,445	-19.438%
2026-03-17	65.0600	68.3900	63.0200	67.2900	+3.875%	498,523	-22.514%
2026-03-16	64.9000	66.7300	63.5600	64.7800	-0.046%	413,489	-19.512%
2026-03-13	63.9900	66.2500	63.1000	64.8100	+1.599%	790,203	-19.549%
2026-03-12	64.6800	65.0000	61.5400	63.7900	-1.361%	595,051	-18.263%
2026-03-11	61.6900	66.6599	61.0500	64.6700	+4.290%	938,619	-19.375%
2026-03-10	60.0000	62.2950	59.5500	62.0100	+3.869%	527,920	-15.917%
2026-03-09	55.3200	59.8800	55.2800	59.7000	+7.742%	406,500	-12.663%
2026-03-06	55.4100	58.2900	53.7000	55.4100	-3.265%	492,665	-5.901%
2026-03-05	59.5100	63.4700	55.5100	57.2800	-5.400%	952,112	-8.973%
2026-03-04	56.0800	62.6900	54.1750	60.5500	+14.613%	1,114,371	-13.889%
2026-03-03	53.5900	54.7400	52.6800	52.8300	-3.788%	241,659	-1.306%
2026-03-02	53.8000	55.7550	53.6100	54.9100	-0.254%	364,039	-5.045%
2026-02-27	55.8400	57.1600	53.5400	55.0500	-1.889%	274,653	-5.286%
2026-02-26	54.6000	56.5800	53.5400	56.1100	+1.815%	281,367	-7.075%
2026-02-25	55.2200	57.2200	54.7900	55.1100	-0.541%	258,495	-5.389%
2026-02-24	54.9100	57.7400	54.9100	55.4100	+2.063%	235,955	-5.901%
2026-02-23	54.2200	56.0500	53.2600	54.2900	+0.185%	305,156	-3.960%
2026-02-20	54.9700	55.7250	53.3600	54.1900	-2.290%	440,362	-3.783%
2026-02-19	54.7200	55.8799	53.0000	55.4600	+1.149%	349,802	-5.986%
2026-02-18	53.7200	56.2750	53.2800	54.8300	+2.114%	488,835	-4.906%
2026-02-17	53.1000	54.5800	52.7300	53.6950	+1.159%	267,623	-2.896%
2026-02-13	54.6200	57.6500	52.5550	53.0800	-3.315%	587,908	-1.771%
2026-02-12	55.3000	56.0700	51.9200	54.9000	-0.633%	705,305	-5.027%
2026-02-11	50.4000	56.3900	46.8500	55.2500	+9.972%	1,272,649	-5.629%
2026-02-10	49.7200	51.3737	48.9500	50.2400	+0.581%	236,011	+3.782%
2026-02-09	49.8800	51.2000	48.1500	49.9500	+0.442%	491,890	+4.384%
2026-02-06	48.9100	51.7405	48.5650	49.7300	+3.820%	501,404	+4.846%
2026-02-05	47.9100	49.4400	46.7600	47.9000	-0.992%	594,943	+8.852%
2026-02-04	50.8600	51.8000	48.2100	48.3800	-5.526%	481,534	+7.772%
2026-02-03	51.2000	52.0300	49.4200	51.2100	+1.326%	293,237	+1.816%
2026-02-02	47.0500	50.9800	47.0500	50.5400	+6.602%	546,204	+3.166%
2026-01-30	47.6800	47.8200	44.7500	47.4100	-0.920%	453,729	+9.977%
2026-01-29	47.1600	48.5000	46.8900	47.8500	+0.843%	325,691	+8.966%
2026-01-28	49.3600	49.3600	46.5827	47.4500	-4.585%	299,854	+9.884%
2026-01-27	47.0000	50.0000	46.9900	49.7300	+5.539%	378,723	+4.846%
2026-01-26	46.8600	48.7900	46.0600	47.1200	-0.883%	349,047	+10.654%
2026-01-23	47.0000	48.0800	46.5000	47.5400	+0.444%	253,494	+9.676%
2026-01-22	46.5400	48.5300	46.2480	47.3300	+1.392%	308,467	+10.163%
2026-01-21	45.7800	46.8000	44.4400	46.6800	+1.017%	215,863	+11.697%
2026-01-20	45.0000	46.9000	44.2500	46.2100	+1.160%	315,398	+12.833%
2026-01-16	46.5100	47.5400	45.1200	45.6800	-1.360%	371,063	+14.142%
2026-01-15	49.6600	50.5000	45.4900	46.3100	-7.859%	480,724	+12.589%
2026-01-14	48.1200	50.3800	46.7300	50.2600	+4.436%	580,071	+3.741%
2026-01-13	48.6400	49.4300	46.5200	48.1250	-1.846%	329,077	+8.343%
2026-01-12	44.5400	50.0000	44.4500	49.0300	+9.760%	673,053	+6.343%
2026-01-09	42.7500	46.2678	42.5000	44.6700	+1.986%	527,707	+16.723%
2026-01-08	44.2500	45.0200	43.4900	43.8000	-3.119%	1,747,033	+19.041%
2026-01-07	45.6500	47.3600	43.5900	45.2100	+2.961%	665,269	+15.328%
2026-01-06	42.4600	44.1800	42.0000	43.9100	+1.644%	466,226	+18.743%
2026-01-05	44.5100	44.6600	42.8200	43.2000	-3.893%	467,293	+20.694%
2026-01-02	48.2800	48.5700	44.8000	44.9500	-7.281%	498,235	+15.996%
2025-12-31	47.9400	49.1850	47.7100	48.4800	+0.518%	367,140	+7.550%
2025-12-30	50.6900	50.9999	46.8850	48.2300	-5.264%	543,659	+8.107%
2025-12-29	50.0000	52.4700	49.9950	50.9100	+1.617%	438,483	+2.416%
2025-12-26	50.0000	50.1750	49.5000	50.1000	+0.180%	197,907	+4.072%
2025-12-24	50.0000	50.9020	49.7931	50.0100	-0.060%	185,011	+4.259%
2025-12-23	50.0000	51.2700	49.1352	50.0400	-0.576%	406,988	+4.197%
2025-12-22	49.7400	51.4300	48.2100	50.3300	+2.547%	646,781	+3.596%
2025-12-19	47.6100	49.9000	47.5400	49.0800	+3.261%	820,203	+6.235%
2025-12-18	46.9900	48.4400	45.9050	47.5300	+4.027%	496,693	+9.699%
2025-12-17	44.4800	46.0900	44.4800	45.6900	+1.466%	281,441	+14.117%
2025-12-16	45.1000	46.0000	44.0280	45.0300	-1.163%	318,237	+15.789%
2025-12-15	45.7400	46.3800	43.9200	45.5600	+1.380%	430,751	+14.442%
2025-12-12	45.8000	46.8150	44.4450	44.9400	-1.835%	378,661	+16.021%
2025-12-11	44.5600	47.8560	43.9000	45.7800	+1.846%	485,193	+13.893%
2025-12-10	43.7100	45.3900	43.6000	44.9500	+2.626%	318,248	+15.996%
2025-12-09	44.5000	45.2800	42.8000	43.8000	-1.595%	343,170	+19.041%
2025-12-08	45.3500	46.5600	44.2050	44.5100	+0.361%	300,444	+17.142%
2025-12-05	43.6000	44.8400	43.6000	44.3500	+2.425%	357,817	+17.565%
2025-12-04	44.0000	45.3200	42.6250	43.3000	-1.051%	591,640	+20.416%
2025-12-03	41.2100	44.2850	40.5200	43.7600	+6.993%	599,692	+19.150%
2025-12-02	41.3100	41.8700	40.5450	40.9000	-0.992%	631,661	+27.482%
2025-12-01	41.5000	42.1200	40.0100	41.3100	-0.816%	567,833	+26.216%
2025-11-28	42.6600	42.6600	41.5200	41.6500	-1.210%	234,280	+25.186%
2025-11-26	42.0000	42.8100	41.1466	42.1600	+1.590%	575,303	+23.672%
2025-11-25	41.9500	42.2744	39.9400	41.5000	-1.073%	380,565	+25.639%
2025-11-24	39.7300	43.3100	39.0200	41.9500	+5.908%	753,941	+24.291%
2025-11-21	33.3750	40.1300	33.1000	39.6100	+5.178%	1,525,363	+31.633%
2025-11-20	37.2100	38.9900	36.7237	37.6600	+1.756%	497,169	+38.449%
2025-11-19	37.0100	37.5200	36.1500	37.0100	0.000%	353,105	+40.881%
2025-11-18	34.8000	37.8000	34.1000	37.0100	+6.442%	485,942	+40.881%
2025-11-17	33.6700	35.2200	33.0100	34.7700	+2.809%	1,271,078	+49.957%
2025-11-14	33.0800	34.5600	32.9600	33.8200	+1.684%	746,028	+54.169%
2025-11-13	33.3300	33.9400	32.9000	33.2600	+0.514%	1,515,658	+56.765%
2025-11-12	33.9000	34.3000	32.9250	33.0900	-1.400%	740,022	+57.570%
2025-11-11	33.0300	34.6150	32.2000	33.5600	-1.236%	733,619	+55.364%
2025-11-10	32.0000	35.8000	30.2700	33.9800	-14.300%	2,132,877	+53.443%
2025-11-07	38.0000	39.7900	36.3600	39.6500	+3.796%	377,850	+31.501%
2025-11-06	36.0000	40.9600	35.9100	38.2000	+6.111%	741,717	+36.492%
2025-11-05	39.2200	39.7800	34.2100	36.0000	+3.627%	774,790	+44.833%
2025-11-04	35.9700	36.5000	34.5950	34.7400	-3.607%	242,925	+50.086%
2025-11-03	36.2100	37.1200	35.5350	36.0400	-1.476%	314,068	+44.673%
2025-10-31	36.4000	36.9600	36.0300	36.5800	+0.302%	229,870	+42.537%
2025-10-30	36.0500	37.8000	36.0500	36.4700	+0.969%	320,033	+42.967%
2025-10-29	37.9100	38.3850	35.8150	36.1200	-0.111%	554,058	+44.352%
2025-10-28	36.1400	37.0000	35.9600	36.1600	-0.055%	226,568	+44.192%
2025-10-27	35.2200	36.6997	35.0500	36.1800	+3.165%	393,102	+44.113%
2025-10-24	34.1400	35.1450	34.0500	35.0700	+3.147%	198,485	+48.674%
2025-10-23	34.1500	34.5900	33.2200	34.0000	+1.040%	266,842	+53.353%
2025-10-22	34.2500	34.8100	33.0060	33.6500	-1.349%	334,246	+54.948%
2025-10-21	35.3800	35.3900	34.0000	34.1100	-3.316%	227,540	+52.858%
2025-10-20	35.0000	35.5769	34.6750	35.2800	+1.877%	236,783	+47.789%
2025-10-17	34.5000	35.4000	33.1100	34.6300	+0.669%	309,540	+50.563%
2025-10-16	34.4800	35.7700	33.8500	34.4000	+0.321%	296,384	+51.570%
2025-10-15	31.5500	34.4150	31.5500	34.2900	+7.661%	732,071	+52.056%
2025-10-14	32.9000	33.0750	31.7300	31.8500	-1.879%	236,112	+63.705%
2025-10-13	32.5100	33.9700	32.0200	32.4600	+3.475%	440,540	+60.628%
2025-10-10	32.0600	32.3800	31.1800	31.3700	-1.259%	212,119	+66.210%
2025-10-09	31.9500	32.5350	31.2300	31.7700	-0.189%	335,349	+64.117%
2025-10-08	30.5500	31.9900	30.2701	31.8300	+6.562%	673,622	+63.808%
2025-10-07	31.3050	31.3050	29.4800	29.8700	-1.256%	224,828	+74.556%
2025-10-06	30.9900	31.2900	29.9100	30.2500	-2.230%	258,063	+72.364%
2025-10-03	31.5800	32.2400	30.6580	30.9400	-1.276%	353,607	+68.520%
2025-10-02	32.1500	32.1500	30.0000	31.3400	-1.971%	808,483	+66.369%
2025-10-01	30.5420	33.4800	30.5420	31.9700	+4.409%	879,614	+63.090%
2025-09-30	25.6600	32.5000	25.0000	30.6200	+31.586%	3,748,277	+70.281%
2025-09-29	23.5400	24.1000	23.1500	23.2700	-1.315%	474,341	+124.065%
2025-09-26	21.9900	23.9900	20.7900	23.5800	+6.987%	590,061	+121.120%
2025-09-25	21.9800	22.5200	21.7600	22.0400	-0.452%	391,410	+136.570%
2025-09-24	21.1100	23.5900	21.0000	22.1400	+5.680%	741,013	+135.501%
2025-09-23	21.3100	21.6300	20.7200	20.9500	-2.103%	353,551	+148.878%
2025-09-22	20.8900	21.5800	20.4904	21.4000	+2.687%	457,351	+143.645%
2025-09-19	21.1200	21.4500	20.6800	20.8400	-1.139%	679,581	+150.192%
2025-09-18	19.8200	21.2250	19.6550	21.0800	+6.411%	510,081	+147.343%
2025-09-17	19.5300	20.4000	19.4700	19.8100	+2.113%	718,404	+163.200%
2025-09-16	20.1600	20.3250	17.1062	19.4000	-3.770%	1,363,822	+168.763%
2025-09-15	23.6900	24.0740	20.1600	20.1600	-13.846%	966,699	+158.631%
2025-09-12	23.2000	23.5800	22.8700	23.4000	+0.862%	472,662	+122.821%
2025-09-11	22.7800	23.6350	22.7800	23.2000	+1.844%	425,402	+124.741%
2025-09-10	22.2000	22.8000	22.0100	22.7800	+2.937%	499,011	+128.885%
2025-09-09	22.0400	22.3150	21.8790	22.1300	-0.270%	369,015	+135.608%
2025-09-08	21.8700	22.6500	21.5600	22.1900	+1.324%	607,106	+134.971%
2025-09-05	21.1400	22.3000	20.6100	21.9000	+3.841%	402,655	+138.082%
2025-09-04	22.5100	22.9800	20.8200	21.0900	-6.391%	537,177	+147.226%
2025-09-03	20.5900	22.5700	20.3600	22.5300	+9.316%	728,155	+131.425%
2025-09-02	20.3700	20.9900	20.3500	20.6100	+1.377%	188,250	+152.984%
2025-08-29	20.1000	20.5100	19.8550	20.3300	+0.994%	322,609	+156.468%
2025-08-28	20.4400	20.8056	20.0700	20.1300	-1.324%	503,622	+159.016%
2025-08-27	20.0000	20.4300	19.7101	20.4000	+2.204%	680,347	+155.588%
2025-08-26	20.1200	20.2200	19.6800	19.9600	-0.697%	298,155	+161.222%
2025-08-25	19.9500	20.3999	19.8800	20.1000	-0.593%	206,440	+159.403%
2025-08-22	20.4300	21.0350	20.0900	20.2200	-0.688%	257,922	+157.864%
2025-08-21	20.0100	20.5700	19.6001	20.3600	+1.042%	595,829	+156.090%
2025-08-20	19.7300	20.4700	19.4800	20.1500	+1.819%	370,676	+158.759%
2025-08-19	20.0100	20.2500	19.5150	19.7900	-1.149%	348,892	+163.466%
2025-08-18	20.1200	20.3500	19.9295	20.0200	-0.596%	216,487	+160.440%
2025-08-15	20.0000	20.2200	19.6300	20.1400	+0.851%	547,616	+158.888%
2025-08-14	20.2500	20.4200	19.6800	19.9700	-3.620%	344,943	+161.092%
2025-08-13	20.2800	22.0300	20.0100	20.7200	+3.033%	776,060	+151.641%
2025-08-12	19.9700	20.4000	19.5500	20.1100	+0.550%	432,780	+159.274%
2025-08-11	21.0300	21.1600	19.8700	20.0000	-4.898%	524,163	+160.700%
2025-08-08	20.7250	21.2400	19.2000	21.0300	+3.240%	1,050,010	+147.932%
2025-08-07	23.5600	23.6699	20.2601	20.3700	-9.627%	529,259	+155.965%
2025-08-06	23.3000	23.9350	22.4000	22.5400	-4.854%	474,193	+131.322%
2025-08-05	24.3300	24.7150	23.4400	23.6900	-2.229%	391,355	+120.093%
2025-08-04	24.8200	25.6100	24.0700	24.2300	-1.863%	257,276	+115.188%
2025-08-01	24.4400	24.9300	24.0000	24.6900	+0.570%	326,871	+111.179%
2025-07-31	25.2550	25.2550	24.3900	24.5500	-1.721%	507,373	+112.383%
2025-07-30	26.5650	26.5650	23.6050	24.9800	-4.729%	774,911	+108.727%
2025-07-29	26.6900	27.0000	25.9994	26.2200	-1.392%	306,185	+98.856%
2025-07-28	27.1200	27.4000	26.5650	26.5900	-1.299%	380,836	+96.089%
2025-07-25	27.0000	27.4669	26.6100	26.9400	-0.185%	506,649	+93.541%
2025-07-24	28.1500	28.5000	26.4500	26.9900	-0.037%	517,706	+93.183%
2025-07-23	26.4200	27.3800	26.1600	27.0000	+3.014%	822,451	+93.111%
2025-07-22	26.0600	26.5100	25.4800	26.2100	+0.153%	480,712	+98.932%
2025-07-21	26.2600	27.3400	25.7400	26.1700	+0.965%	495,479	+99.236%
2025-07-18	26.7300	26.9200	25.8400	25.9200	-2.849%	334,038	+101.157%
2025-07-17	26.8500	27.4650	26.6600	26.6800	-0.670%	463,678	+95.427%
2025-07-16	26.8100	27.4000	26.3644	26.8600	+0.864%	576,644	+94.118%
2025-07-15	26.9300	27.2200	26.1200	26.6300	-1.187%	426,938	+95.794%
2025-07-14	26.2300	27.1200	26.0300	26.9500	+2.863%	292,653	+93.469%
2025-07-11	25.9400	26.7000	25.4400	26.2000	+0.422%	381,216	+99.008%
2025-07-10	25.6400	26.1550	25.2400	26.0900	+1.360%	462,541	+99.847%
2025-07-09	24.5600	26.1700	23.9900	25.7400	+6.144%	900,898	+102.564%
2025-07-08	23.5600	24.7298	23.2600	24.2500	+3.412%	1,034,819	+115.010%
2025-07-07	23.6200	24.2000	23.1000	23.4500	-1.263%	459,596	+122.345%
2025-07-03	23.6500	24.1300	23.5075	23.7500	-0.544%	212,764	+119.537%
2025-07-02	22.6100	24.6900	22.4250	23.8800	+5.430%	677,811	+118.342%
2025-07-01	22.0200	23.0900	21.8700	22.6500	+2.027%	341,776	+130.199%
2025-06-30	22.6200	22.8300	21.9600	22.2000	-1.202%	588,407	+134.865%
2025-06-27	23.1400	23.5300	22.1900	22.4700	-3.892%	548,458	+132.043%
2025-06-26	23.4900	24.8599	22.8900	23.3800	+0.602%	358,220	+123.011%
2025-06-25	23.3700	23.5900	22.4900	23.2400	-0.343%	419,392	+124.355%
2025-06-24	23.2700	23.8000	22.9000	23.3200	+2.191%	446,861	+123.585%
2025-06-23	22.8300	23.9350	22.3500	22.8200	-1.511%	444,355	+128.484%
2025-06-20	23.4200	23.4500	22.5050	23.1700	-0.941%	461,044	+125.032%
2025-06-18	23.9700	24.1700	23.0250	23.3900	-1.805%	463,476	+122.916%
2025-06-17	23.5900	24.1500	23.4900	23.8200	-0.335%	532,933	+118.892%
2025-06-16	23.3900	24.0300	22.6600	23.9000	+2.487%	561,276	+118.159%
2025-06-13	23.1100	23.7100	22.4550	23.3200	-0.384%	441,297	+123.585%
2025-06-12	23.4800	24.2199	23.1300	23.4100	-0.805%	572,877	+122.725%
2025-06-11	24.3100	24.3700	23.3600	23.6000	-1.544%	952,748	+120.932%
2025-06-10	23.4200	24.2900	23.0200	23.9700	+3.364%	790,329	+117.522%
2025-06-09	24.1800	24.4100	22.2820	23.1900	-2.152%	505,059	+124.838%
2025-06-06	21.2900	24.0100	20.9300	23.7000	+12.110%	841,022	+120.000%
2025-06-05	20.9000	21.3200	19.0400	21.1400	-0.611%	1,178,816	+146.641%
2025-06-04	24.6400	24.6799	20.2500	21.2700	-9.566%	1,967,177	+145.134%
2025-06-03	21.9000	24.1600	21.7100	23.5200	+7.594%	1,006,554	+121.684%
2025-06-02	22.4000	22.8150	21.7900	21.8600	-1.664%	666,802	+138.518%
2025-05-30	22.4800	22.5900	21.5001	22.2300	-1.463%	683,007	+134.548%
2025-05-29	21.0100	22.8400	20.5000	22.5600	+7.943%	892,877	+131.117%
2025-05-28	21.1400	22.4000	20.6254	20.9000	+3.825%	1,710,957	+149.474%
2025-05-27	20.7400	20.8800	19.9250	20.1300	-1.517%	566,607	+159.016%
2025-05-23	20.4500	20.7500	20.0300	20.4400	-1.446%	357,651	+155.088%
2025-05-22	20.7400	21.3300	20.4100	20.7400	-0.312%	360,420	+151.398%
2025-05-21	20.6000	21.3100	20.3600	20.8050	-1.398%	492,110	+150.613%
2025-05-20	20.4900	21.6300	20.0300	21.1000	+3.078%	470,433	+147.109%
2025-05-19	20.0700	20.7300	19.9300	20.4700	+1.236%	435,593	+154.714%
2025-05-16	20.4200	20.7300	19.9800	20.2200	-0.882%	355,554	+157.864%
2025-05-15	19.5400	20.7900	19.2100	20.4000	+4.884%	363,930	+155.588%
2025-05-14	20.6500	20.7550	19.2008	19.4500	-5.214%	404,076	+168.072%
2025-05-13	20.0500	20.9700	19.3800	20.5200	+2.446%	541,714	+154.094%
2025-05-12	19.8700	21.1400	19.7900	20.0300	+2.246%	472,160	+160.310%
2025-05-09	19.5700	20.0400	19.0950	19.5900	+0.051%	421,041	+166.156%
2025-05-08	19.4600	20.0200	18.5100	19.5800	-0.508%	554,539	+166.292%
2025-05-07	20.2600	20.6350	19.2500	19.6800	-2.187%	711,741	+164.939%
2025-05-06	21.2000	21.5200	19.9400	20.1200	-2.943%	731,686	+159.145%
2025-05-05	20.6920	21.0000	20.1700	20.7300	-2.171%	370,308	+151.520%
2025-05-02	21.8800	21.9000	21.1500	21.1900	-2.350%	294,444	+146.059%
2025-05-01	22.1400	22.2400	21.2244	21.7000	-2.340%	345,994	+140.276%
2025-04-30	21.0500	22.5150	21.0500	22.2200	+4.910%	581,340	+134.653%
2025-04-29	21.4500	21.6600	20.9800	21.1800	-0.703%	346,034	+146.176%
2025-04-28	20.8000	21.4200	20.8000	21.3300	+3.043%	319,755	+144.444%
2025-04-25	20.4200	21.1350	20.1700	20.7000	+0.437%	306,124	+151.884%
2025-04-24	20.3800	20.6800	19.5652	20.6100	+0.930%	690,738	+152.984%
2025-04-23	21.9200	22.2900	20.4000	20.4200	-5.375%	641,173	+155.338%
2025-04-22	20.8000	22.0514	20.5450	21.5800	+4.656%	795,437	+141.613%
2025-04-21	20.5500	21.0850	19.7000	20.6200	+0.341%	569,944	+152.861%
2025-04-17	18.9100	20.7500	18.9100	20.5500	+7.817%	599,655	+153.723%
2025-04-16	18.0400	19.0600	18.0000	19.0600	+5.304%	955,485	+173.557%
2025-04-15	17.8200	18.6500	17.6500	18.1000	+1.344%	1,116,831	+188.066%
2025-04-14	17.4500	18.0900	16.8231	17.8600	+4.019%	843,891	+191.937%
2025-04-11	16.3200	17.3100	16.0300	17.1700	+5.727%	752,152	+203.669%
2025-04-10	16.4300	16.5900	15.5850	16.2400	-3.905%	765,562	+221.059%
2025-04-09	16.5400	18.1300	15.4000	16.9000	-0.471%	1,484,142	+208.521%
2025-04-08	18.0800	18.6940	16.8600	16.9800	-4.499%	773,710	+207.067%
2025-04-07	17.7800	18.7400	17.1111	17.7800	-3.944%	1,030,591	+193.251%
2025-04-04	18.6700	19.3600	18.0600	18.5100	-4.044%	853,321	+181.686%
2025-04-03	17.6700	19.4200	17.6700	19.2900	+1.687%	870,030	+170.295%
2025-04-02	18.1000	19.8200	17.9900	18.9700	+3.098%	548,398	+174.855%
2025-04-01	18.5500	18.6500	17.3500	18.4000	-1.022%	875,438	+183.370%
2025-03-31	18.1700	18.8050	17.8300	18.5900	-1.900%	633,109	+180.473%
2025-03-28	18.7400	19.6000	18.6075	18.9500	+1.609%	807,902	+175.145%
2025-03-27	18.3800	19.0100	17.5000	18.6500	+2.529%	1,342,788	+179.571%
2025-03-26	18.3100	18.4600	17.6000	18.1900	-1.356%	1,055,787	+186.641%
2025-03-25	18.6100	18.9900	17.8400	18.4400	-1.443%	1,204,276	+182.755%
2025-03-24	18.0100	20.7200	17.5000	18.7100	+9.543%	2,191,074	+178.675%
2025-03-21	17.4600	18.2100	16.9310	17.0800	-2.789%	1,376,345	+205.269%
2025-03-20	16.2800	17.6400	16.1000	17.5700	+6.873%	566,259	+196.756%
2025-03-19	16.0900	16.5400	15.3200	16.4400	+1.859%	762,671	+217.153%
2025-03-18	16.2600	16.3942	15.6100	16.1400	-2.241%	632,278	+223.048%
2025-03-17	16.9100	17.3670	15.7800	16.5100	-1.315%	1,084,555	+215.809%
2025-03-14	16.9600	17.7300	16.6850	16.7300	-0.653%	404,332	+211.656%
2025-03-13	17.6500	18.0800	16.7850	16.8400	-4.912%	735,551	+209.620%
2025-03-12	17.3900	18.5000	16.7700	17.7100	+0.969%	835,561	+194.410%
2025-03-11	16.7700	17.5800	16.4105	17.5400	+4.842%	1,133,757	+197.263%
2025-03-10	16.1100	16.8200	15.7800	16.7300	+2.387%	571,146	+211.656%
2025-03-07	16.4200	17.2050	15.8500	16.3400	-0.366%	592,630	+219.094%
2025-03-06	16.3800	16.7900	15.7100	16.4000	-2.090%	780,837	+217.927%
2025-03-05	15.3500	16.7600	15.1225	16.7500	+9.836%	700,168	+211.284%
2025-03-04	14.4400	15.5900	13.9900	15.2500	+4.167%	741,437	+241.902%
2025-03-03	16.9000	17.2600	14.4612	14.6400	-12.961%	902,951	+256.148%
2025-02-28	19.4500	19.4500	15.7300	16.8200	+2.561%	905,156	+209.988%
2025-02-27	17.0700	17.2500	16.0600	16.4000	-3.529%	482,839	+217.927%
2025-02-26	17.3300	17.7600	16.6000	17.0000	-1.105%	468,947	+206.706%
2025-02-25	17.1600	17.6000	16.5400	17.1900	-0.058%	585,142	+203.316%
2025-02-24	18.5100	18.5100	17.0500	17.2000	-7.477%	969,274	+203.140%
2025-02-21	19.0500	19.1599	18.0800	18.5900	-1.484%	661,107	+180.473%
2025-02-20	19.5800	19.7300	18.8300	18.8700	-3.774%	729,204	+176.312%
2025-02-19	19.7600	20.5000	19.1800	19.6100	-0.859%	551,989	+165.885%
2025-02-18	21.3300	21.5700	19.4700	19.7800	-6.786%	1,039,299	+163.600%
2025-02-14	19.0600	21.4700	19.0600	21.2200	+10.005%	1,387,301	+145.712%
2025-02-13	16.6200	19.3600	16.5450	19.2900	+19.443%	2,190,737	+170.295%
2025-02-12	12.5500	16.6400	12.2500	16.1500	+30.505%	13,768,773	+222.848%
2025-02-11	12.9900	12.9900	12.2100	12.3750	-4.808%	489,088	+321.333%
2025-02-10	14.3800	14.7250	12.6450	13.0000	-10.837%	574,199	+301.077%
2025-02-07	16.0900	16.2100	14.3201	14.5800	-9.328%	521,682	+257.613%
2025-02-06	15.8700	16.1800	15.5800	16.0800	+0.125%	488,403	+224.254%