Dark

APLS
Apellis Pharmaceuticals, Inc. Common Stock
stock NASDAQ

Inactive

May 13, 2026

41.03USD-0.073%(-0.03)68,611,411

Pre-market

0.00USD-100.000%(-41.06)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-13	41.0500	41.070000	41.0300	41.0300	-0.073%	68,611,411	0.000%
2026-05-12	41.0350	41.080000	41.0300	41.0600	+0.098%	7,931,662	-0.073%
2026-05-11	41.0300	41.060000	41.0200	41.0200	-0.024%	9,021,713	+0.024%
2026-05-08	41.0200	41.050000	41.0000	41.0300	+0.049%	7,067,495	0.000%
2026-05-07	40.9800	41.070000	40.9800	41.0100	-0.268%	8,392,648	+0.049%
2026-05-06	41.0500	41.140000	40.9500	41.1200	+0.366%	3,719,972	-0.219%
2026-05-05	40.9500	40.985000	40.9300	40.9700	0.000%	2,838,568	+0.146%
2026-05-04	40.9550	40.970000	40.9400	40.9700	+0.024%	2,517,827	+0.146%
2026-05-01	40.9500	40.970000	40.9400	40.9600	+0.024%	1,714,607	+0.171%
2026-04-30	40.9500	40.960000	40.9300	40.9500	0.000%	3,019,260	+0.195%
2026-04-29	40.9550	40.990000	40.9300	40.9500	-0.098%	2,721,413	+0.195%
2026-04-28	40.9300	41.000000	40.9300	40.9900	+0.098%	3,777,728	+0.098%
2026-04-27	40.9300	40.960000	40.9100	40.9500	+0.024%	2,747,530	+0.195%
2026-04-24	40.9350	40.940000	40.9000	40.9400	0.000%	2,079,644	+0.220%
2026-04-23	40.9000	40.940000	40.8700	40.9400	+0.122%	2,769,737	+0.220%
2026-04-22	40.9200	40.935000	40.8800	40.8900	-0.122%	2,180,622	+0.342%
2026-04-21	40.9200	40.940000	40.8850	40.9400	0.000%	4,068,102	+0.220%
2026-04-20	40.8800	40.940000	40.8600	40.9400	+0.098%	4,108,076	+0.220%
2026-04-17	40.8600	40.950000	40.8500	40.9000	+0.073%	5,216,814	+0.318%
2026-04-16	40.8400	40.895000	40.8000	40.8700	+0.061%	6,291,490	+0.391%
2026-04-15	40.8500	40.880000	40.8300	40.8450	-0.012%	2,496,824	+0.453%
2026-04-14	40.8500	40.875000	40.7800	40.8500	+0.024%	4,524,995	+0.441%
2026-04-13	40.7300	40.870000	40.7000	40.8400	+0.123%	5,828,233	+0.465%
2026-04-10	40.6700	40.790000	40.6500	40.7900	+0.344%	6,741,127	+0.588%
2026-04-09	40.7400	40.760000	40.6400	40.6500	-0.098%	7,061,683	+0.935%
2026-04-08	40.6600	40.735000	40.6500	40.6900	-0.025%	4,584,173	+0.836%
2026-04-07	40.6100	40.770000	40.6000	40.7000	+0.172%	4,299,748	+0.811%
2026-04-06	40.4300	40.690000	40.4100	40.6300	+0.544%	6,084,003	+0.984%
2026-04-02	40.3700	40.480000	40.3500	40.4100	+0.050%	10,333,531	+1.534%
2026-04-01	40.3500	40.420000	40.3200	40.3900	+0.398%	30,396,778	+1.585%
2026-03-31	40.4000	40.450000	40.2200	40.2300	+135.401%	90,709,595	+1.989%
2026-03-30	16.9800	17.265000	16.8300	17.0900	+0.707%	2,165,368	+140.082%
2026-03-27	17.5500	17.610000	16.9700	16.9700	-3.798%	1,762,709	+141.780%
2026-03-26	17.6200	17.980000	17.4800	17.6400	-0.451%	1,662,133	+132.596%
2026-03-25	17.4400	17.960000	17.3850	17.7200	+2.844%	1,871,302	+131.546%
2026-03-24	17.4600	17.460000	16.8350	17.2300	-1.935%	3,167,850	+138.131%
2026-03-23	17.6000	17.940000	17.3200	17.5700	+2.092%	2,408,495	+133.523%
2026-03-20	17.9600	18.090000	17.1600	17.2100	-4.229%	5,601,979	+138.408%
2026-03-19	17.8900	18.010000	17.5700	17.9700	+0.447%	2,347,902	+128.325%
2026-03-18	18.4300	18.590000	17.4350	17.8900	-4.942%	5,271,356	+129.346%
2026-03-17	18.9400	19.320000	18.7350	18.8200	-0.265%	1,341,724	+118.013%
2026-03-16	19.1000	19.360000	18.7650	18.8700	-0.370%	1,327,119	+117.435%
2026-03-13	18.8400	19.050000	18.4200	18.9400	+2.991%	1,716,893	+116.631%
2026-03-12	19.2600	19.260000	18.3300	18.3900	-5.108%	2,599,751	+123.110%
2026-03-11	19.4300	19.490000	18.9800	19.3800	-1.324%	1,645,039	+111.713%
2026-03-10	19.8900	20.010000	19.4100	19.6400	-1.751%	1,333,166	+108.910%
2026-03-09	20.0000	20.200000	19.3300	19.9900	-0.399%	1,661,047	+105.253%
2026-03-06	20.2100	20.390000	19.7500	20.0700	-0.397%	1,627,206	+104.434%
2026-03-05	20.0900	20.800000	19.8300	20.1500	+1.460%	2,925,813	+103.623%
2026-03-04	20.3200	20.320000	19.5450	19.8600	-1.488%	2,883,441	+106.596%
2026-03-03	20.4900	20.620000	20.0200	20.1600	-2.609%	1,413,146	+103.522%
2026-03-02	20.3300	20.998800	20.1200	20.7000	-1.240%	1,625,713	+98.213%
2026-02-27	21.3000	21.300000	20.7900	20.9600	-3.142%	1,872,348	+95.754%
2026-02-26	21.4400	22.120000	20.8200	21.6400	+1.027%	2,222,061	+89.603%
2026-02-25	22.4000	22.400000	20.9400	21.4200	-3.208%	2,370,274	+91.550%
2026-02-24	21.1200	22.670000	20.1000	22.1300	-1.513%	3,867,137	+85.404%
2026-02-23	22.1600	22.765000	22.0200	22.4700	+0.853%	2,355,623	+82.599%
2026-02-20	22.8100	22.810000	22.0800	22.2800	-2.281%	1,506,522	+84.156%
2026-02-19	22.0500	22.810000	21.6400	22.8000	+2.703%	2,045,093	+79.956%
2026-02-18	21.5900	22.410000	21.5900	22.2000	+2.921%	1,347,320	+84.820%
2026-02-17	21.6800	21.930000	21.3000	21.5700	-0.599%	1,523,548	+90.218%
2026-02-13	22.0500	22.550000	21.5400	21.7000	-1.587%	1,959,556	+89.078%
2026-02-12	22.2300	22.380000	21.7200	22.0500	-1.165%	1,338,206	+86.077%
2026-02-11	22.4600	22.500000	21.7100	22.3100	-1.196%	1,876,291	+83.909%
2026-02-10	23.1200	23.180000	22.5050	22.5800	-1.095%	1,274,697	+81.709%
2026-02-09	22.9400	23.690000	22.6950	22.8300	-2.810%	3,238,313	+79.720%
2026-02-06	22.6800	23.580000	22.5700	23.4900	+4.122%	1,824,965	+74.670%
2026-02-05	23.3100	24.100000	22.2900	22.5600	-2.549%	2,942,931	+81.871%
2026-02-04	23.3200	23.440000	22.6900	23.1500	-0.729%	2,272,254	+77.235%
2026-02-03	22.5000	23.930000	22.5000	23.3200	+2.146%	2,646,843	+75.943%
2026-02-02	22.0400	23.390000	21.5900	22.8300	+1.107%	2,805,559	+79.720%
2026-01-30	22.9600	23.420000	21.8000	22.5800	-2.039%	18,757,980	+81.709%
2026-01-29	22.7800	23.600000	22.6900	23.0500	-0.087%	3,781,371	+78.004%
2026-01-28	22.4400	23.790000	22.1400	23.0700	+5.777%	5,695,383	+77.850%
2026-01-27	21.9500	22.090000	21.1000	21.8100	-0.819%	2,064,015	+88.125%
2026-01-26	21.5900	22.110000	21.3000	21.9900	+1.103%	1,147,471	+86.585%
2026-01-23	21.7800	22.135000	21.4150	21.7500	-1.136%	2,215,555	+88.644%
2026-01-22	20.9500	22.239900	20.9500	22.0000	+5.012%	2,893,323	+86.500%
2026-01-21	21.6400	21.640000	20.6900	20.9500	+2.345%	4,691,502	+95.847%
2026-01-20	19.6500	20.520000	19.2600	20.4700	+2.658%	2,785,189	+100.440%
2026-01-16	20.5300	20.700000	19.7600	19.9400	-2.874%	2,257,637	+105.767%
2026-01-15	20.4700	20.585000	20.0400	20.5300	+0.984%	2,191,439	+99.854%
2026-01-14	21.2900	21.291000	20.0300	20.3300	-4.688%	5,580,336	+101.820%
2026-01-13	22.8100	23.093300	21.1250	21.3300	-8.060%	4,023,434	+92.358%
2026-01-12	26.4100	26.550000	22.3650	23.2000	-15.018%	5,258,917	+76.853%
2026-01-09	26.6000	27.458800	26.1900	27.3000	+3.960%	3,966,323	+50.293%
2026-01-08	26.2300	26.440000	25.7650	26.2600	-0.868%	3,203,948	+56.245%
2026-01-07	24.0200	26.680000	24.0200	26.4900	+10.652%	3,446,396	+54.889%
2026-01-06	24.8400	25.460000	23.6900	23.9400	-3.739%	1,883,221	+71.387%
2026-01-05	25.8200	25.905000	24.4800	24.8700	-3.828%	2,082,902	+64.978%
2026-01-02	25.0900	26.240000	25.0050	25.8600	+2.946%	3,275,000	+58.662%
2025-12-31	25.1000	25.330000	25.0200	25.1200	-0.475%	955,908	+63.336%
2025-12-30	25.2600	25.770000	24.8500	25.2400	+0.278%	1,502,489	+62.559%
2025-12-29	24.8500	25.370000	24.5648	25.1700	+0.801%	2,256,510	+63.012%
2025-12-26	25.0800	25.080000	24.5801	24.9700	-0.755%	786,632	+64.317%
2025-12-24	24.8800	25.200000	24.7359	25.1600	+1.370%	864,300	+63.076%
2025-12-23	25.6000	25.910000	24.7450	24.8200	-2.283%	1,849,372	+65.310%
2025-12-22	24.6700	26.120000	24.4000	25.4000	+3.043%	3,581,236	+61.535%
2025-12-19	24.4500	25.178600	24.3600	24.6500	+0.694%	3,222,474	+66.450%
2025-12-18	25.3100	25.740000	24.2500	24.4800	-2.857%	3,858,200	+67.606%
2025-12-17	25.0400	25.950000	25.0199	25.2000	-0.435%	3,103,207	+62.817%
2025-12-16	24.4900	25.890000	24.0050	25.3100	+3.054%	2,558,330	+62.110%
2025-12-15	25.0700	25.560000	24.4700	24.5600	-2.656%	2,886,904	+67.060%
2025-12-12	24.9300	25.275000	24.4500	25.2300	+1.061%	1,581,896	+62.624%
2025-12-11	24.6600	25.520000	24.5250	24.9650	+1.155%	1,806,108	+64.350%
2025-12-10	23.8500	24.710000	23.6900	24.6800	+3.785%	1,980,375	+66.248%
2025-12-09	23.7400	24.160000	23.5400	23.7800	-0.042%	1,839,971	+72.540%
2025-12-08	23.8700	24.450000	23.5700	23.7900	+0.677%	3,079,345	+72.467%
2025-12-05	22.1300	24.080000	22.0150	23.6300	+6.489%	4,341,159	+73.635%
2025-12-04	21.2100	22.450000	21.1600	22.1900	+4.424%	2,561,639	+84.903%
2025-12-03	20.8000	21.320000	20.6100	21.2500	+2.856%	1,548,688	+93.082%
2025-12-02	21.2000	21.340000	20.5100	20.6600	-2.547%	1,695,321	+98.596%
2025-12-01	21.0500	21.380000	21.0000	21.2000	-0.469%	1,557,830	+93.538%
2025-11-28	21.6100	21.720000	21.1050	21.3000	-1.343%	1,060,753	+92.629%
2025-11-26	21.0800	21.710000	20.9000	21.5900	+2.810%	1,827,204	+90.042%
2025-11-25	20.0500	21.140000	19.9850	21.0000	+4.322%	2,302,210	+95.381%
2025-11-24	19.6200	20.355000	19.5000	20.1300	+2.652%	4,122,272	+103.825%
2025-11-21	19.4500	19.950000	19.4000	19.6100	+0.358%	1,453,050	+109.230%
2025-11-20	19.6800	19.905000	19.4800	19.5400	+0.463%	2,275,289	+109.980%
2025-11-19	19.6100	19.830000	19.3100	19.4500	-1.419%	1,997,642	+110.951%
2025-11-18	19.8100	20.210000	19.6800	19.7300	-1.841%	2,159,440	+107.957%
2025-11-17	20.0600	20.575000	19.9850	20.1000	-1.131%	2,174,677	+104.129%
2025-11-14	19.6500	20.700000	19.6500	20.3300	+2.625%	2,469,440	+101.820%
2025-11-13	19.8500	20.420000	19.7050	19.8100	-1.049%	3,067,300	+107.118%
2025-11-12	19.4200	20.160000	19.4200	20.0200	+2.614%	1,811,500	+104.945%
2025-11-11	19.1500	20.005000	18.9300	19.5100	+2.684%	2,141,061	+110.302%
2025-11-10	19.3400	19.560000	18.9500	19.0000	-1.350%	2,108,478	+115.947%
2025-11-07	19.5300	19.690000	18.7550	19.2600	-2.283%	5,097,306	+113.032%
2025-11-06	19.8000	20.120000	19.5300	19.7100	-1.203%	2,160,966	+108.168%
2025-11-05	20.5000	20.640000	19.9300	19.9500	-2.540%	3,084,447	+105.664%
2025-11-04	20.4900	20.650000	19.4400	20.4700	-1.063%	3,904,613	+100.440%
2025-11-03	21.2450	21.410000	20.1200	20.6900	-3.633%	3,734,011	+98.308%
2025-10-31	21.0000	21.799900	19.2500	21.4700	+3.570%	6,490,189	+91.104%
2025-10-30	24.8500	25.350000	20.6600	20.7300	-31.015%	9,883,448	+97.926%
2025-10-29	30.2400	30.440000	29.3900	30.0500	0.000%	3,012,152	+36.539%
2025-10-28	29.6000	30.480000	29.5875	30.0500	+0.907%	2,724,304	+36.539%
2025-10-27	28.2200	29.865000	28.2200	29.7800	+5.715%	2,517,124	+37.777%
2025-10-24	28.6100	28.980000	28.0500	28.1700	-1.538%	1,265,589	+45.651%
2025-10-23	28.3200	29.110000	28.0500	28.6100	+1.670%	3,137,469	+43.411%
2025-10-22	28.1200	28.720000	27.9000	28.1400	-0.600%	2,680,890	+45.807%
2025-10-21	27.0200	28.480000	26.6400	28.3100	+4.581%	3,023,967	+44.931%
2025-10-20	25.1400	27.800000	24.7900	27.0700	+10.400%	3,766,795	+51.570%
2025-10-17	24.1100	24.845000	23.8450	24.5200	+1.532%	1,649,562	+67.333%
2025-10-16	25.2200	25.730000	24.0400	24.1500	-4.243%	1,544,291	+69.896%
2025-10-15	24.0000	25.390000	23.8800	25.2200	+8.942%	2,468,502	+62.688%
2025-10-14	23.7200	23.930000	23.1000	23.1500	-4.101%	1,457,075	+77.235%
2025-10-13	25.0500	25.140000	24.0900	24.1400	-3.901%	1,539,450	+69.967%
2025-10-10	25.9900	25.990000	24.7400	25.1200	-2.371%	1,331,345	+63.336%
2025-10-09	25.0600	26.370000	24.9400	25.7300	+3.250%	3,261,625	+59.464%
2025-10-08	25.1900	25.410000	24.4400	24.9200	-1.150%	2,811,293	+64.647%
2025-10-07	24.5900	25.300000	24.1000	25.2100	+3.489%	2,373,020	+62.753%
2025-10-06	23.8000	24.520000	23.3400	24.3600	+2.353%	2,714,024	+68.432%
2025-10-03	23.0900	23.940000	23.0700	23.8000	+2.986%	3,510,879	+72.395%
2025-10-02	23.2300	23.395000	22.8750	23.1100	+0.043%	1,565,844	+77.542%
2025-10-01	22.9200	23.500000	22.7900	23.1000	+2.077%	1,830,481	+77.619%
2025-09-30	22.5000	22.990000	22.1900	22.6300	-0.088%	3,099,165	+81.308%
2025-09-29	22.3200	23.050000	22.1650	22.6500	+1.252%	2,628,236	+81.148%
2025-09-26	21.2400	22.400000	21.0700	22.3700	+0.675%	2,774,037	+83.415%
2025-09-25	22.6200	22.790000	22.1600	22.2200	-2.373%	1,310,282	+84.653%
2025-09-24	23.1900	23.300000	22.4700	22.7600	-1.854%	1,677,835	+80.272%
2025-09-23	23.4800	23.680000	23.1600	23.1900	-1.277%	1,483,383	+76.930%
2025-09-22	23.1000	23.560000	22.9950	23.4900	+2.086%	1,549,711	+74.670%
2025-09-19	23.4100	23.500000	22.7100	23.0100	-1.583%	3,190,613	+78.314%
2025-09-18	23.6400	23.790000	23.1700	23.3800	+1.081%	1,744,940	+75.492%
2025-09-17	23.8300	24.140000	23.0000	23.1300	-2.897%	2,187,389	+77.389%
2025-09-16	24.3400	24.550000	23.6250	23.8200	-2.337%	3,498,595	+72.250%
2025-09-15	24.9400	25.015000	23.4650	24.3900	-1.851%	3,168,910	+68.225%
2025-09-12	25.4000	25.420000	24.7900	24.8500	-2.165%	1,690,424	+65.111%
2025-09-11	26.0600	26.270000	24.8200	25.4000	-2.458%	2,162,676	+61.535%
2025-09-10	26.7700	26.870000	26.0100	26.0400	-2.981%	1,733,232	+57.565%
2025-09-09	26.9000	27.210000	26.5700	26.8400	-0.260%	1,552,977	+52.869%
2025-09-08	27.8600	28.060000	26.6700	26.9100	-4.337%	2,710,924	+52.471%
2025-09-05	28.8400	28.970000	27.8450	28.1300	-1.815%	2,810,075	+45.859%
2025-09-04	27.5000	28.670000	27.2600	28.6500	+3.058%	1,907,949	+43.211%
2025-09-03	28.1400	28.600000	27.5550	27.8000	-1.313%	3,084,749	+47.590%
2025-09-02	27.5400	28.600000	27.1400	28.1700	+2.176%	1,919,981	+45.651%
2025-08-29	28.1200	28.200000	27.3600	27.5700	-1.711%	1,552,075	+48.821%
2025-08-28	28.1800	28.700000	27.9950	28.0500	-0.602%	1,071,722	+46.275%
2025-08-27	27.8900	28.520000	27.7416	28.2200	+1.038%	2,301,812	+45.393%
2025-08-26	27.4300	27.970000	27.3208	27.9300	+1.490%	1,234,851	+46.903%
2025-08-25	27.8000	28.090000	27.2650	27.5200	-1.609%	1,265,780	+49.092%
2025-08-22	27.8400	28.255000	27.4300	27.9700	+1.267%	1,823,728	+46.693%
2025-08-21	26.3600	27.670000	26.2300	27.6200	+3.913%	1,999,132	+48.552%
2025-08-20	26.4000	27.110000	26.3600	26.5800	-0.393%	1,744,252	+54.364%
2025-08-19	27.3000	27.350000	26.5800	26.6850	-2.431%	2,846,276	+53.757%
2025-08-18	27.8000	28.120000	27.3300	27.3500	-1.441%	1,951,794	+50.018%
2025-08-15	27.8200	28.870000	27.6300	27.7500	+0.471%	3,877,649	+47.856%
2025-08-14	26.1700	27.850000	26.0550	27.6200	+3.913%	3,643,147	+48.552%
2025-08-13	24.0900	26.680000	23.9950	26.5800	+11.213%	4,703,270	+54.364%
2025-08-12	24.1200	24.450000	23.7500	23.9000	+0.210%	1,539,958	+71.674%
2025-08-11	24.2400	24.480000	23.8100	23.8500	-2.134%	1,229,342	+72.034%
2025-08-08	24.3700	24.634500	23.8800	24.3700	+0.164%	1,342,546	+68.363%
2025-08-07	23.5900	24.420000	23.2300	24.3300	+2.528%	2,599,710	+68.640%
2025-08-06	23.8700	24.005000	23.4200	23.7300	-1.942%	2,088,935	+72.903%
2025-08-05	24.0600	24.640000	23.8015	24.2000	-0.247%	3,909,170	+69.545%
2025-08-04	23.0800	24.320000	22.8900	24.2600	+5.708%	3,397,456	+69.126%
2025-08-01	22.2600	23.570000	22.0400	22.9500	+2.731%	4,081,841	+78.780%
2025-07-31	20.6500	23.560000	20.4450	22.3400	+17.579%	7,000,558	+83.662%
2025-07-30	19.2800	20.170000	18.8750	19.0000	+0.264%	3,856,862	+115.947%
2025-07-29	19.1200	19.450000	18.4800	18.9500	+1.067%	5,515,653	+116.517%
2025-07-28	19.7900	20.010000	18.7200	18.7500	-4.288%	2,658,794	+118.827%
2025-07-25	20.1200	20.300000	19.3300	19.5900	-2.489%	2,938,713	+109.444%
2025-07-24	19.9500	20.319900	19.1600	20.0900	+0.955%	4,635,942	+104.231%
2025-07-23	20.1800	20.400000	19.7500	19.9000	+0.050%	2,440,972	+106.181%
2025-07-22	19.3200	20.090000	19.0900	19.8900	+3.164%	1,884,053	+106.285%
2025-07-21	19.7600	20.025000	19.2100	19.2800	-0.976%	1,615,274	+112.811%
2025-07-18	20.2500	20.440000	19.2350	19.4700	-2.844%	1,843,459	+110.734%
2025-07-17	19.7700	20.605000	19.7600	20.0400	+1.468%	1,553,245	+104.741%
2025-07-16	19.5500	19.925000	19.4100	19.7500	+2.067%	1,082,970	+107.747%
2025-07-15	20.1100	20.340000	19.1300	19.3500	-2.813%	1,309,450	+112.041%
2025-07-14	19.5800	20.589800	19.2500	19.9100	+2.418%	1,948,978	+106.077%
2025-07-11	19.3780	19.545000	18.9800	19.4400	-0.461%	1,558,012	+111.060%
2025-07-10	19.4500	19.630000	18.9269	19.5300	+1.666%	1,913,608	+110.087%
2025-07-09	18.1000	19.230000	18.0700	19.2100	+7.378%	3,255,056	+113.587%
2025-07-08	17.4200	18.050000	17.4000	17.8900	+2.698%	2,443,779	+129.346%
2025-07-07	18.0300	18.235000	17.3500	17.4200	-4.600%	1,583,664	+135.534%
2025-07-03	18.0000	18.260000	17.7300	18.2600	+2.469%	891,120	+124.699%
2025-07-02	17.9600	18.600000	17.6550	17.8200	-0.280%	1,810,640	+130.247%
2025-07-01	17.9000	18.450000	17.5200	17.8700	+3.235%	2,896,362	+129.603%
2025-06-30	17.4300	17.600000	17.1500	17.3100	-0.688%	2,240,132	+137.031%
2025-06-27	18.4300	18.460000	17.3900	17.4300	-5.272%	3,830,319	+135.399%
2025-06-26	18.4500	18.460000	18.0550	18.4000	+0.054%	769,032	+122.989%
2025-06-25	18.5100	18.610000	18.0550	18.3900	-1.182%	1,072,823	+123.110%
2025-06-24	17.9000	18.740000	17.5600	18.6100	+5.619%	2,017,040	+120.473%
2025-06-23	17.5600	17.885000	17.1600	17.6200	-0.396%	2,410,061	+132.860%
2025-06-20	17.8500	18.085000	17.4600	17.6900	-0.394%	2,126,979	+131.939%
2025-06-18	17.7500	17.940000	17.5701	17.7600	0.000%	1,418,098	+131.025%
2025-06-17	18.1700	18.290000	17.7000	17.7600	-2.951%	1,110,126	+131.025%
2025-06-16	18.7700	18.770000	18.0000	18.3000	-2.815%	1,805,057	+124.208%
2025-06-13	19.0100	19.150000	18.5100	18.8300	-2.233%	1,172,064	+117.897%
2025-06-12	19.2000	19.319000	18.7500	19.2600	-0.052%	1,302,533	+113.032%
2025-06-11	19.8000	19.900000	19.1750	19.2700	-1.583%	3,246,771	+112.922%
2025-06-10	19.4800	19.960000	19.3000	19.5800	+0.980%	1,720,668	+109.551%
2025-06-09	19.6700	19.930000	19.2700	19.3900	+0.571%	1,935,591	+111.604%
2025-06-06	19.3300	19.710000	19.1400	19.2800	+0.942%	1,447,003	+112.811%
2025-06-05	18.5000	19.712500	18.2600	19.1000	+3.187%	2,514,479	+114.817%
2025-06-04	18.9500	19.290000	18.4500	18.5100	-1.647%	1,404,847	+121.664%
2025-06-03	19.0600	19.730000	18.8100	18.8200	-1.672%	1,896,832	+118.013%
2025-06-02	17.1800	19.510000	17.1500	19.1400	+13.054%	6,235,257	+114.368%
2025-05-30	17.3700	17.370000	16.6900	16.9300	-2.757%	3,416,274	+142.351%
2025-05-29	17.0700	17.475000	16.6100	17.4100	+3.631%	1,869,357	+135.669%
2025-05-28	16.8800	17.250000	16.6687	16.8000	-0.533%	2,787,242	+144.226%
2025-05-27	17.7100	17.710000	16.8200	16.8900	-3.154%	1,953,304	+142.925%
2025-05-23	17.3500	17.750000	17.1200	17.4400	-1.912%	1,293,668	+135.264%
2025-05-22	17.1400	17.870000	17.0700	17.7800	+2.067%	1,691,221	+130.765%
2025-05-21	18.2000	18.390000	17.2300	17.4200	-5.889%	1,796,423	+135.534%
2025-05-20	17.6900	19.015000	17.4100	18.5100	+4.754%	2,745,193	+121.664%
2025-05-19	17.2400	17.710000	17.0500	17.6700	+1.261%	2,554,847	+132.201%
2025-05-16	16.3500	17.789900	16.3400	17.4500	+6.663%	5,275,591	+135.129%
2025-05-15	16.6900	16.735000	16.1000	16.3600	-2.036%	2,545,604	+150.795%
2025-05-14	17.2500	17.260000	16.4100	16.7000	-3.356%	2,649,985	+145.689%
2025-05-13	17.5400	17.635000	17.1600	17.2800	-1.370%	2,475,600	+137.442%
2025-05-12	17.7600	18.060000	17.2700	17.5200	+1.272%	3,303,568	+134.189%
2025-05-09	17.5200	18.102500	17.2350	17.3000	-2.864%	2,957,893	+137.168%
2025-05-08	17.8100	18.320000	17.3450	17.8100	-1.001%	2,998,641	+130.376%
2025-05-07	17.1600	19.320000	16.6500	17.9900	-5.910%	7,675,245	+128.071%
2025-05-06	19.7600	20.180000	18.9900	19.1200	-4.304%	4,271,601	+114.592%
2025-05-05	20.2950	20.590000	19.8100	19.9800	-1.770%	2,471,825	+105.355%
2025-05-02	20.3100	20.750000	20.0900	20.3400	+1.295%	2,221,961	+101.721%
2025-05-01	19.0000	20.485000	18.5200	20.0800	+4.529%	3,850,208	+104.333%
2025-04-30	18.1400	19.210000	17.7600	19.2100	+5.491%	2,626,715	+113.587%
2025-04-29	18.0200	18.470000	17.9000	18.2100	+1.392%	3,179,420	+125.316%
2025-04-28	17.5500	18.190000	17.5200	17.9600	+2.687%	1,824,433	+128.452%
2025-04-25	17.3500	17.590000	16.9750	17.4900	-0.285%	2,870,339	+134.591%
2025-04-24	17.6000	17.950000	17.2900	17.5400	+0.286%	1,806,041	+133.922%
2025-04-23	17.9300	18.355000	17.4600	17.4900	+0.691%	1,866,353	+134.591%
2025-04-22	18.2200	18.360000	17.0150	17.3700	-3.661%	2,769,908	+136.212%
2025-04-21	18.0000	18.720000	17.6800	18.0300	-0.934%	1,791,414	+127.565%
2025-04-17	18.0900	18.550000	18.0600	18.2000	+0.220%	2,455,500	+125.440%
2025-04-16	18.7300	19.089900	18.0000	18.1600	-4.270%	1,699,940	+125.936%
2025-04-15	19.1700	19.710000	18.7100	18.9700	-1.862%	1,801,982	+116.289%
2025-04-14	19.6600	19.670000	18.6100	19.3300	-0.463%	2,604,701	+112.261%
2025-04-11	18.7100	19.460000	18.3800	19.4200	+3.353%	2,056,663	+111.277%
2025-04-10	18.8700	19.240000	17.4850	18.7900	-4.182%	3,641,493	+118.361%
2025-04-09	18.2400	20.190000	17.7200	19.6100	+4.866%	2,905,408	+109.230%
2025-04-08	20.3000	20.480000	18.3850	18.7000	-5.556%	4,160,090	+119.412%
2025-04-07	19.0500	19.900000	18.2100	19.8000	-0.851%	3,082,475	+107.222%
2025-04-04	22.8000	23.100000	19.7550	19.9700	-11.323%	3,491,369	+105.458%
2025-04-03	22.2400	23.230000	22.0039	22.5200	-2.087%	2,652,275	+82.194%
2025-04-02	22.5300	23.100000	21.9200	23.0000	+1.411%	2,997,518	+78.391%
2025-04-01	21.7700	23.770000	21.7700	22.6800	+3.704%	4,911,759	+80.908%
2025-03-31	23.6700	23.995000	21.7000	21.8700	-9.889%	2,395,151	+87.609%
2025-03-28	24.3000	24.360000	23.6400	24.2700	-0.041%	3,800,445	+69.056%
2025-03-27	23.8500	24.875000	23.4400	24.2800	+2.060%	2,791,866	+68.987%
2025-03-26	23.7700	23.900000	23.2500	23.7900	+0.126%	1,682,497	+72.467%
2025-03-25	24.3800	24.430000	23.3700	23.7600	-2.061%	1,450,602	+72.685%
2025-03-24	24.3100	24.630000	24.0200	24.2600	+0.497%	1,561,804	+69.126%
2025-03-21	24.0100	24.575000	23.9000	24.1400	-0.041%	2,711,246	+69.967%
2025-03-20	24.7800	25.130000	24.1250	24.1500	-2.660%	2,218,627	+69.896%
2025-03-19	24.7000	25.580000	24.1700	24.8100	+1.639%	1,849,275	+65.377%
2025-03-18	24.8300	25.030000	24.1200	24.4100	-2.788%	1,573,849	+68.087%
2025-03-17	24.7000	25.340000	24.4300	25.1100	+1.825%	998,732	+63.401%
2025-03-14	24.6300	24.810000	24.1200	24.6600	+1.190%	1,395,976	+66.383%
2025-03-13	25.0300	25.275000	24.2700	24.3700	-3.217%	1,470,747	+68.363%
2025-03-12	25.7000	25.910000	25.1500	25.1800	-1.332%	1,266,901	+62.947%
2025-03-11	25.1400	25.750000	24.7800	25.5200	+1.512%	1,252,821	+60.776%
2025-03-10	25.0500	25.440000	24.4850	25.1400	+0.399%	1,308,097	+63.206%
2025-03-07	25.0000	25.490000	24.4300	25.0400	-1.106%	1,511,238	+63.858%
2025-03-06	25.6000	25.980000	25.0900	25.3200	-2.615%	1,180,173	+62.046%
2025-03-05	25.2100	26.149500	24.7500	26.0000	+3.792%	1,075,066	+57.808%
2025-03-04	24.1700	25.560000	23.7700	25.0500	+4.115%	1,534,222	+63.792%
2025-03-03	24.8000	25.330000	23.8100	24.0600	-4.334%	2,307,331	+70.532%
2025-02-28	26.0000	26.050000	24.3300	25.1500	-3.269%	2,868,287	+63.141%
2025-02-27	26.5800	27.540000	26.0000	26.0000	-1.253%	2,289,772	+57.808%
2025-02-26	27.2000	28.140000	26.2800	26.3300	-2.119%	1,748,189	+55.830%
2025-02-25	27.6800	27.680000	26.5600	26.9000	-1.861%	1,748,661	+52.528%
2025-02-24	27.5100	27.700000	26.9500	27.4100	-0.400%	1,518,094	+49.690%
2025-02-21	28.6800	28.980000	27.4600	27.5200	-2.928%	1,124,719	+49.092%
2025-02-20	28.5400	28.920000	27.9200	28.3500	-0.141%	1,608,584	+44.727%
2025-02-19	27.8900	28.460000	27.8900	28.3900	+0.745%	1,039,208	+44.523%
2025-02-18	27.5500	28.590000	27.4500	28.1800	+2.847%	1,324,625	+45.600%
2025-02-14	27.7700	28.230000	27.0200	27.4000	-0.218%	1,255,951	+49.745%
2025-02-13	28.6700	28.680000	26.8400	27.4600	-3.683%	2,434,950	+49.417%
2025-02-12	27.8200	28.540000	27.6100	28.5100	-0.070%	876,197	+43.914%
2025-02-11	28.6800	29.140000	28.3700	28.5300	-0.523%	792,109	+43.814%
2025-02-10	29.6900	29.690000	28.5500	28.6800	-2.416%	1,334,239	+43.061%
2025-02-07	30.0000	30.260000	29.0300	29.3900	-2.682%	833,537	+39.605%
2025-02-06	30.3900	30.525000	29.5300	30.2000	-0.560%	1,404,844	+35.861%
2025-02-05	29.1700	30.600000	29.0800	30.3700	+5.525%	1,849,030	+35.100%
2025-02-04	28.5900	29.130000	28.2300	28.7800	+1.018%	1,495,842	+42.564%
2025-02-03	28.3600	28.830000	27.9100	28.4900	-1.792%	1,091,122	+44.015%
2025-01-31	30.3000	30.595000	28.9700	29.0100	-4.541%	1,452,238	+41.434%
2025-01-30	29.7000	30.500000	29.4100	30.3900	+3.122%	1,068,783	+35.012%
2025-01-29	29.2900	29.810000	29.1100	29.4700	+0.649%	1,177,889	+39.226%
2025-01-28	29.9700	30.110000	28.7200	29.2800	-1.712%	2,124,449	+40.130%
2025-01-27	30.1300	30.800000	29.3600	29.7900	-0.700%	1,667,678	+37.731%
2025-01-24	30.7400	30.907541	29.6700	30.0000	-2.471%	1,512,213	+36.767%
2025-01-23	30.2400	31.170000	30.2250	30.7600	+1.218%	1,339,320	+33.388%
2025-01-22	30.0200	30.840000	29.9625	30.3900	+0.863%	1,314,757	+35.012%
2025-01-21	30.2600	30.520000	29.3900	30.1300	+0.651%	1,451,734	+36.177%
2025-01-17	30.0300	30.350000	29.6100	29.9350	+0.690%	1,508,400	+37.064%
2025-01-16	29.1500	30.119900	29.1500	29.7300	+2.411%	1,309,701	+38.009%
2025-01-15	28.3300	30.130000	28.2500	29.0300	+4.839%	2,084,989	+41.337%
2025-01-14	29.2500	29.250000	27.6100	27.6900	-3.148%	1,621,347	+48.176%
2025-01-13	28.5800	29.668000	27.6300	28.5900	+4.191%	3,671,261	+43.512%
2025-01-10	30.0000	30.375000	27.3500	27.4400	-16.848%	3,939,985	+49.526%
2025-01-08	34.3000	34.480000	32.9600	33.0000	-4.707%	1,618,945	+24.333%
2025-01-07	34.5300	35.570000	33.8300	34.6300	+0.727%	1,844,291	+18.481%
2025-01-06	33.6800	35.140000	33.3600	34.3800	+2.750%	4,092,199	+19.343%
2025-01-03	33.2400	34.145000	33.1550	33.4600	+0.905%	1,852,151	+22.624%
2025-01-02	32.3200	33.500000	31.8700	33.1600	+3.917%	1,215,973	+23.733%
2024-12-31	32.1000	32.740000	31.4300	31.9100	+0.031%	974,348	+28.580%
2024-12-30	32.1300	32.500000	31.8800	31.9000	-2.387%	2,982,859	+28.621%
2024-12-27	32.8600	33.330000	32.4400	32.6800	-0.834%	939,324	+25.551%
2024-12-26	33.0500	33.225000	32.3300	32.9550	-1.095%	1,025,729	+24.503%
2024-12-24	33.2100	33.390000	32.5000	33.3200	+0.331%	437,354	+23.139%
2024-12-23	33.3500	33.830000	32.7900	33.2100	0.000%	1,247,967	+23.547%
2024-12-20	33.1600	34.270000	32.8900	33.2100	+0.211%	3,524,146	+23.547%
2024-12-19	34.1300	34.250000	32.8800	33.1400	-2.587%	3,050,187	+23.808%
2024-12-18	34.5300	35.705000	33.7300	34.0200	-1.477%	1,681,903	+20.606%
2024-12-17	32.9800	34.830000	32.7400	34.5300	+2.585%	2,293,481	+18.824%
2024-12-16	33.1900	34.980000	32.7100	33.6600	+1.416%	4,255,292	+21.895%
2024-12-13	32.6000	33.500000	31.7600	33.1900	+1.374%	5,106,655	+23.622%
2024-12-12	33.5300	34.095000	32.3000	32.7400	-3.706%	2,395,021	+25.321%
2024-12-11	34.9200	34.966400	33.9700	34.0000	-1.848%	1,034,537	+20.676%
2024-12-10	35.2200	35.345000	34.2100	34.6400	-1.085%	1,161,296	+18.447%
2024-12-09	33.8000	35.720000	33.3500	35.0200	+4.569%	3,912,599	+17.162%
2024-12-06	33.7400	34.370000	33.1600	33.4900	+0.120%	2,324,491	+22.514%
2024-12-05	33.9700	34.230000	32.6700	33.4500	-1.992%	5,029,345	+22.661%
2024-12-04	34.6200	34.760000	33.7600	34.1300	-1.444%	1,100,134	+20.217%
2024-12-03	35.0100	35.380000	33.8200	34.6300	-2.230%	3,003,093	+18.481%
2024-12-02	33.9500	35.530000	33.6009	35.4200	+4.391%	2,131,828	+15.839%
2024-11-29	34.1400	34.690000	33.7800	33.9300	-0.615%	1,126,626	+20.925%
2024-11-27	33.0900	34.400000	32.7700	34.1400	+4.628%	2,044,268	+20.182%
2024-11-26	32.2900	32.980000	31.8000	32.6300	+2.256%	1,614,977	+25.743%
2024-11-25	31.2400	33.050000	31.0913	31.9100	+3.705%	7,779,952	+28.580%
2024-11-22	27.7800	30.990000	27.7100	30.7700	+10.883%	2,703,989	+33.344%
2024-11-21	26.9960	28.140000	26.6200	27.7500	+0.946%	1,535,970	+47.856%
2024-11-20	28.7800	28.980000	27.3800	27.4900	-5.174%	3,402,013	+49.254%
2024-11-19	28.5000	30.800000	27.8900	28.9900	+10.733%	11,224,528	+41.532%