Dark

APVO
Aptevo Therapeutics Inc
stock NASDAQ

At Close

Jan 30, 2026 3:59:30 PM EST

7.27USD-1.624%(-0.12)35,343

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 30, 2026 8:17:30 AM EST

7.18USD-2.842%(-0.21)417

After-hours

Jan 28, 2026 4:49:30 PM EST

7.61USD-2.685%(-0.21)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-30	7.3500	7.3800	7.0600	7.2700	-1.624%	35,343	0.000%
2026-01-29	7.6000	7.6000	6.8800	7.3900	-5.680%	114,588	-1.624%
2026-01-28	8.2800	8.2800	7.8100	7.8350	-5.145%	73,292	-7.211%
2026-01-27	8.8100	8.8101	8.1400	8.2600	-6.243%	71,850	-11.985%
2026-01-26	9.1100	9.1100	8.7200	8.8100	-1.893%	50,238	-17.480%
2026-01-23	9.0200	9.0300	8.8000	8.9800	+0.560%	21,897	-19.042%
2026-01-22	9.1000	9.3913	8.8300	8.9300	-3.875%	64,919	-18.589%
2026-01-21	9.7400	9.9700	8.8984	9.2900	-5.493%	95,131	-21.744%
2026-01-20	9.2600	10.7000	9.0200	9.8300	+4.076%	131,119	-26.043%
2026-01-16	9.0100	9.5999	8.8200	9.4450	+4.596%	77,577	-23.028%
2026-01-15	8.9200	9.1000	8.5500	9.0300	+0.278%	68,966	-19.491%
2026-01-14	8.6700	9.0850	8.5000	9.0050	+1.408%	72,621	-19.267%
2026-01-13	8.8300	9.0500	8.4900	8.8800	-1.003%	101,612	-18.131%
2026-01-12	8.6500	9.1100	8.6500	8.9700	-7.143%	179,457	-18.952%
2026-01-09	9.8100	9.9000	8.1000	9.6600	+5.000%	6,285,822	-24.741%
2026-01-08	8.6800	9.3700	8.6201	9.2000	+3.313%	82,446	-20.978%
2026-01-07	7.9500	9.1400	7.6600	8.9050	+12.013%	120,671	-18.360%
2026-01-06	8.4200	8.4600	7.9100	7.9500	-4.447%	67,275	-8.553%
2026-01-05	9.2700	9.3000	8.0200	8.3200	-11.395%	175,287	-12.620%
2026-01-02	9.4300	9.7601	9.1500	9.3900	-0.424%	107,151	-22.577%
2025-12-31	9.2900	10.6569	9.2800	9.4300	+0.426%	193,432	-22.906%
2025-12-30	9.9000	10.1700	9.1300	9.3900	-5.134%	120,168	-22.577%
2025-12-29	9.7650	10.6200	9.5940	9.8982	-9.422%	120,546	-26.552%
2025-12-26	12.2994	12.4200	9.0720	10.9278	-34.727%	813,827	-33.472%
2025-12-24	18.3600	18.7200	16.3800	16.7418	-8.814%	50,578	-56.576%
2025-12-23	19.4400	19.4400	18.0000	18.3600	-7.273%	35,320	-60.403%
2025-12-22	19.2600	19.9800	18.9900	19.8000	+2.804%	26,207	-63.283%
2025-12-19	18.5400	19.9800	18.4500	19.2600	+2.885%	58,564	-62.253%
2025-12-18	18.7200	19.2600	18.4500	18.7200	+0.971%	22,551	-61.165%
2025-12-17	19.8000	19.8000	18.3600	18.5400	-6.364%	31,784	-60.787%
2025-12-16	18.0000	19.9764	18.0000	19.8000	+5.769%	37,356	-63.283%
2025-12-15	19.6200	19.6200	18.0900	18.7200	-7.965%	53,288	-61.165%
2025-12-12	19.9800	20.7000	19.8000	20.3400	-2.586%	39,256	-64.258%
2025-12-11	20.5200	20.8800	19.2600	20.8800	-3.333%	70,335	-65.182%
2025-12-10	23.2200	23.2200	20.7000	21.6000	-3.226%	458,952	-66.343%
2025-12-09	23.4000	23.9400	20.7000	22.3200	-7.463%	112,828	-67.428%
2025-12-08	24.4800	24.6564	23.0400	24.1200	-0.741%	31,477	-69.859%
2025-12-05	25.0200	25.0200	24.1200	24.3000	-2.878%	27,278	-70.082%
2025-12-04	24.6600	25.3800	24.1326	25.0200	+0.725%	30,294	-70.943%
2025-12-03	23.2200	24.8400	22.6800	24.8400	+8.661%	17,849	-70.733%
2025-12-02	23.5800	24.1200	22.8600	22.8600	-3.788%	18,230	-68.198%
2025-12-01	24.4800	25.5600	23.4000	23.7600	-4.348%	27,825	-69.402%
2025-11-28	23.4000	25.0200	23.2218	24.8400	+7.813%	30,655	-70.733%
2025-11-26	22.0500	23.2200	21.6900	23.0400	+6.667%	26,010	-68.446%
2025-11-25	21.4200	21.9582	20.7000	21.6000	+1.695%	30,459	-66.343%
2025-11-24	20.5200	21.4200	20.1600	21.2400	+4.425%	23,523	-65.772%
2025-11-21	19.8000	20.5200	18.7200	20.3400	+4.630%	52,700	-64.258%
2025-11-20	22.5000	22.5000	19.2600	19.4400	-11.475%	54,887	-62.603%
2025-11-19	23.4000	23.5800	21.7800	21.9600	-7.576%	37,349	-66.894%
2025-11-18	24.1200	24.3000	22.8600	23.7600	-3.650%	45,400	-69.402%
2025-11-17	25.2000	25.6500	24.3000	24.6600	-2.837%	28,217	-70.519%
2025-11-14	25.3800	25.7400	24.8400	25.3800	-2.759%	39,458	-71.355%
2025-11-13	27.3600	27.7200	25.4700	26.1000	-2.027%	38,370	-72.146%
2025-11-12	26.8200	27.0900	26.1000	26.6400	-1.333%	25,106	-72.710%
2025-11-11	27.1800	27.5400	26.5500	27.0000	-3.846%	26,979	-73.074%
2025-11-10	26.6400	28.0800	25.9200	28.0800	+6.122%	66,246	-74.110%
2025-11-07	25.3800	27.0000	25.0200	26.4600	0.000%	67,433	-72.525%
2025-11-06	25.5600	27.5400	25.3800	26.4600	+2.797%	42,209	-72.525%
2025-11-05	25.7400	25.9200	25.1100	25.7400	+1.418%	26,368	-71.756%
2025-11-04	25.5600	27.0000	25.2000	25.3800	-4.082%	33,716	-71.355%
2025-11-03	27.5400	27.5400	26.1000	26.4600	-5.161%	42,986	-72.525%
2025-10-31	25.5600	28.4400	25.0200	27.9000	+10.714%	104,803	-73.943%
2025-10-30	25.2000	25.5600	25.2000	25.2000	-1.408%	24,795	-71.151%
2025-10-29	26.4600	26.4690	25.3800	25.5600	-2.740%	41,367	-71.557%
2025-10-28	27.0000	27.0000	26.2800	26.2800	-2.667%	40,300	-72.336%
2025-10-27	27.1800	27.7200	27.0000	27.0000	-1.316%	31,789	-73.074%
2025-10-24	27.7200	28.2600	27.0000	27.3600	-0.654%	39,245	-73.428%
2025-10-23	27.0000	27.9000	26.8200	27.5400	+1.325%	46,080	-73.602%
2025-10-22	28.0800	28.0944	26.6400	27.1800	-3.822%	60,529	-73.252%
2025-10-21	28.8000	28.9800	28.0800	28.2600	-3.086%	58,394	-74.275%
2025-10-20	29.1600	29.7000	28.2600	29.1600	+2.532%	49,857	-75.069%
2025-10-17	27.0000	28.4400	26.8200	28.4400	+5.333%	49,361	-74.437%
2025-10-16	28.2600	28.5300	27.0000	27.0000	-4.459%	60,121	-73.074%
2025-10-15	28.9800	30.0600	27.8100	28.2600	-3.681%	86,323	-74.275%
2025-10-14	27.5400	29.5200	27.5400	29.3400	+1.875%	85,798	-75.222%
2025-10-13	28.9800	29.7000	27.0000	28.8000	+1.911%	108,938	-74.757%
2025-10-10	30.4200	31.1382	28.0800	28.2600	-10.795%	163,654	-74.275%
2025-10-09	30.6000	33.1200	30.2400	31.6800	+2.924%	250,415	-77.052%
2025-10-08	32.2200	32.9400	29.1600	30.7800	-2.841%	302,382	-76.381%
2025-10-07	29.7000	35.6400	29.3400	31.6800	+24.823%	2,493,984	-77.052%
2025-10-06	25.7400	26.1900	25.3800	25.3800	-1.399%	811,637	-71.355%
2025-10-03	26.1000	26.2800	25.7400	25.7400	-1.379%	46,939	-71.756%
2025-10-02	24.8400	26.8200	24.8400	26.1000	+4.317%	104,302	-72.146%
2025-10-01	25.7400	26.1000	24.9300	25.0200	-4.138%	90,055	-70.943%
2025-09-30	26.0100	26.6400	25.5600	26.1000	+0.694%	75,589	-72.146%
2025-09-29	26.7300	27.1800	25.5600	25.9200	-4.000%	94,195	-71.952%
2025-09-26	28.8000	28.9800	26.8200	27.0000	-6.250%	116,261	-73.074%
2025-09-25	30.6000	30.7800	28.6200	28.8000	-10.112%	122,904	-74.757%
2025-09-24	28.9800	32.9436	28.8900	32.0400	+8.537%	152,222	-77.310%
2025-09-23	28.8900	31.1400	28.8000	29.5200	-2.959%	90,341	-75.373%
2025-09-22	30.2400	30.7800	28.6200	30.4200	-3.977%	150,651	-76.101%
2025-09-19	34.0200	35.8200	31.5000	31.6800	-11.111%	355,659	-77.052%
2025-09-18	45.1800	45.9000	31.8600	35.6400	+40.426%	6,408,418	-79.602%
2025-09-17	27.5400	27.5400	23.7600	25.3800	-6.000%	736,356	-71.355%
2025-09-16	39.6000	48.7800	25.5600	27.0000	+4.167%	6,353,864	-73.074%
2025-09-15	27.0000	27.3600	25.2000	25.9200	-2.041%	12,135	-71.952%
2025-09-12	27.1800	27.7632	25.7400	26.4600	-2.000%	14,241	-72.525%
2025-09-11	27.5400	27.7200	26.2800	27.0000	0.000%	12,232	-73.074%
2025-09-10	27.3600	28.0368	26.2800	27.0000	-1.961%	15,460	-73.074%
2025-09-09	27.5400	28.5030	26.6400	27.5400	+3.378%	13,309	-73.602%
2025-09-08	28.6200	28.8000	26.6400	26.6400	-8.075%	14,361	-72.710%
2025-09-05	29.3400	29.5182	27.7200	28.9800	-1.227%	8,025	-74.914%
2025-09-04	30.4200	30.4596	28.0800	29.3400	-3.550%	9,932	-75.222%
2025-09-03	28.6200	31.1400	28.6200	30.4200	+5.625%	6,830	-76.101%
2025-09-02	29.3400	29.5200	28.0800	28.8000	-2.439%	6,095	-74.757%
2025-08-29	30.9600	30.9600	28.9890	29.5200	-3.529%	5,916	-75.373%
2025-08-28	33.3000	33.3000	29.8800	30.6000	-5.028%	16,997	-76.242%
2025-08-27	33.8400	33.8400	31.5018	32.2200	-3.243%	8,029	-77.436%
2025-08-26	34.5600	35.8920	32.7600	33.3000	-2.632%	9,369	-78.168%
2025-08-25	36.5400	36.9000	33.4800	34.2000	-4.040%	14,254	-78.743%
2025-08-22	36.5400	36.9270	35.1000	35.6400	-4.348%	6,818	-79.602%
2025-08-21	35.1000	37.2600	33.6618	37.2600	+5.612%	6,851	-80.488%
2025-08-20	36.0000	36.1206	34.2018	35.2800	-1.508%	4,888	-79.393%
2025-08-19	37.2600	38.8800	35.4600	35.8200	-3.865%	9,438	-79.704%
2025-08-18	36.3600	37.4508	35.6400	37.2600	+3.500%	4,651	-80.488%
2025-08-15	36.9000	36.9000	34.5600	36.0000	-1.961%	4,181	-79.806%
2025-08-14	32.0400	39.6000	30.9546	36.7200	+6.806%	14,653	-80.202%
2025-08-13	37.0800	37.0800	33.4800	34.3800	-7.282%	30,809	-78.854%
2025-08-12	38.3400	39.2400	36.9000	37.0800	-4.186%	4,950	-80.394%
2025-08-11	39.4200	40.0500	37.8000	38.7000	-4.867%	5,656	-81.214%
2025-08-08	38.7000	40.6800	38.5200	40.6800	+5.607%	2,492	-82.129%
2025-08-07	38.7000	39.4758	37.7856	38.5200	-1.382%	2,875	-81.127%
2025-08-06	43.3800	44.4600	39.0600	39.0600	-11.429%	5,831	-81.388%
2025-08-05	45.9000	46.8000	42.5232	44.1000	-5.405%	6,804	-83.515%
2025-08-04	48.6000	50.4000	45.9000	46.6200	-3.358%	5,224	-84.406%
2025-08-01	49.1400	49.7700	47.7000	48.2400	-3.943%	4,772	-84.930%
2025-07-31	52.3800	52.7292	49.5000	50.2200	-4.452%	5,896	-85.524%
2025-07-30	51.6600	53.2764	51.6600	52.5600	+2.098%	1,374	-86.168%
2025-07-29	52.3800	52.7400	51.1200	51.4800	-2.721%	6,306	-85.878%
2025-07-28	54.3600	55.2600	52.7400	52.9200	-3.922%	6,058	-86.262%
2025-07-25	59.0400	59.0400	55.0800	55.0800	-4.673%	5,794	-86.801%
2025-07-24	59.4000	59.4000	56.1618	57.7800	-0.926%	7,157	-87.418%
2025-07-23	57.0600	59.4000	56.7000	58.3200	+3.514%	6,039	-87.534%
2025-07-22	55.2600	57.0600	54.1800	56.3400	+2.623%	9,091	-87.096%
2025-07-21	55.6200	57.2400	54.2052	54.9000	+0.660%	13,142	-86.758%
2025-07-18	52.9200	55.0800	52.7400	54.5400	+1.678%	11,063	-86.670%
2025-07-17	54.9000	54.9000	52.7400	53.6400	-1.650%	8,006	-86.447%
2025-07-16	52.0200	54.5400	52.0200	54.5400	+3.767%	11,086	-86.670%
2025-07-15	52.7400	53.8110	51.4800	52.5600	-1.017%	8,689	-86.168%
2025-07-14	53.1000	54.9000	52.3800	53.1000	-1.667%	10,924	-86.309%
2025-07-11	53.4600	54.1800	52.9200	54.0000	-0.332%	7,186	-86.537%
2025-07-10	55.0800	56.7000	53.1000	54.1800	-0.987%	7,553	-86.582%
2025-07-09	55.6200	57.6000	53.2800	54.7200	-1.935%	12,523	-86.714%
2025-07-08	52.3800	56.3382	52.3800	55.8000	+6.897%	12,000	-86.971%
2025-07-07	52.0200	53.8200	52.0200	52.2000	-4.605%	13,087	-86.073%
2025-07-03	54.0000	54.9000	52.7418	54.7200	0.000%	7,233	-86.714%
2025-07-02	53.1000	55.3500	52.5600	54.7200	+3.051%	9,431	-86.714%
2025-07-01	55.8000	57.3408	53.0118	53.1000	-3.279%	14,416	-86.309%
2025-06-30	54.9000	55.8000	52.2000	54.9000	-0.974%	20,715	-86.758%
2025-06-27	55.8000	58.1400	54.5400	55.4400	-4.644%	17,121	-86.887%
2025-06-26	57.6000	61.5600	55.8072	58.1400	-0.309%	22,753	-87.496%
2025-06-25	61.0200	61.7256	56.7000	58.3200	-6.358%	25,474	-87.534%
2025-06-24	57.2400	70.0200	57.2400	62.2800	+6.462%	66,308	-88.327%
2025-06-23	69.8400	70.6500	57.4200	58.5000	-22.062%	71,490	-87.573%
2025-06-20	90.1800	91.4382	68.7600	75.0600	-18.713%	179,211	-90.314%
2025-06-18	110.8800	235.9782	86.4000	92.3400	+81.915%	6,915,132	-92.127%
2025-06-17	66.0600	68.4000	50.5800	50.7600	-22.951%	14,931	-85.678%
2025-06-16	74.7000	78.3000	64.8000	65.8800	-16.629%	8,251	-88.965%
2025-06-13	84.7800	85.5000	77.4000	79.0200	-8.159%	8,229	-90.800%
2025-06-12	82.9800	86.0400	81.1800	86.0400	+2.796%	1,375	-91.550%
2025-06-11	84.7800	88.0614	82.6200	83.7000	-0.428%	4,311	-91.314%
2025-06-10	83.3400	85.8600	81.7380	84.0600	-0.214%	1,395	-91.351%
2025-06-09	91.6200	91.6200	82.9800	84.2400	-5.455%	4,425	-91.370%
2025-06-06	86.4000	91.8000	86.4000	89.1000	+3.556%	3,326	-91.841%
2025-06-05	89.6400	93.2400	86.0400	86.0400	-3.629%	3,247	-91.550%
2025-06-04	89.4600	92.3166	85.6800	89.2800	-0.302%	3,964	-91.857%
2025-06-03	85.5000	91.9800	85.5000	89.5500	+4.298%	6,230	-91.882%
2025-06-02	86.0400	100.5930	82.9818	85.8600	+1.059%	21,366	-91.533%
2025-05-30	82.6200	88.7382	81.5544	84.9600	+0.426%	3,934	-91.443%
2025-05-29	81.0000	93.1734	79.2036	84.6000	+2.174%	9,633	-91.407%
2025-05-28	83.8800	86.8050	77.4000	82.8000	-6.504%	7,595	-91.220%
2025-05-27	91.0800	99.0000	81.3600	88.5600	-10.675%	9,703	-91.791%
2025-05-23	102.6000	103.6080	93.6000	99.1440	-8.200%	5,975	-92.667%
2025-05-22	116.2800	126.0000	102.7800	108.0000	-21.053%	14,683	-93.269%
2025-05-21	111.5640	258.0120	111.5640	136.8000	+22.620%	331,785	-94.686%
2025-05-20	111.6000	117.3600	109.8000	111.5640	-0.032%	1,159	-93.484%
2025-05-19	115.2000	115.2000	87.3000	111.6000	-3.125%	1,908	-93.486%
2025-05-16	118.8000	123.7680	115.0200	115.2000	-3.030%	1,501	-93.689%
2025-05-15	115.9920	125.8560	115.2000	118.8000	0.000%	2,097	-93.880%
2025-05-14	121.1040	122.4000	117.0000	118.8000	-2.941%	2,103	-93.880%
2025-05-13	118.8000	124.3800	118.1520	122.4000	0.000%	3,796	-94.060%
2025-05-12	126.2160	128.1960	118.8000	122.4000	0.000%	1,806	-94.060%
2025-05-09	128.6280	129.4560	120.6000	122.4000	-5.556%	1,760	-94.060%
2025-05-08	133.2000	136.8000	124.2000	129.6000	-7.692%	2,087	-94.390%
2025-05-07	147.6000	151.1640	136.8000	140.4000	-4.878%	2,077	-94.822%
2025-05-06	152.8200	152.8200	143.9640	147.6000	-6.818%	1,637	-95.075%
2025-05-05	154.6560	168.5520	152.2080	158.4000	-12.088%	10,506	-95.410%
2025-05-02	183.6720	188.7480	161.6760	180.1800	+0.301%	2,064	-95.965%
2025-05-01	185.0400	194.1840	176.4000	179.6400	-5.849%	1,163	-95.953%
2025-04-30	207.0000	207.0000	178.7040	190.8000	-6.360%	2,586	-96.190%
2025-04-29	212.4000	220.9320	196.5960	203.7600	-7.516%	1,575	-96.432%
2025-04-28	234.0000	238.3880	214.2000	220.3200	-9.306%	1,740	-96.700%
2025-04-25	237.6000	248.9760	223.9200	242.9280	-2.429%	1,154	-97.007%
2025-04-24	265.8960	265.8960	241.2360	248.9760	-6.541%	1,478	-97.080%
2025-04-23	252.0000	288.0000	237.7800	266.4000	+6.721%	2,273	-97.271%
2025-04-22	232.2000	273.6000	226.8000	249.6240	+9.077%	4,764	-97.088%
2025-04-21	403.2000	486.0000	217.2960	228.8520	-26.244%	158,571	-96.823%
2025-04-17	311.1480	320.0400	298.9080	310.2840	-3.526%	482	-97.657%
2025-04-16	342.0000	345.6000	298.9080	321.6240	-6.938%	726	-97.740%
2025-04-15	363.6000	370.5480	334.8000	345.6000	-7.692%	971	-97.896%
2025-04-14	370.8000	396.0000	363.6000	374.4000	+2.970%	793	-98.058%
2025-04-11	345.6000	378.0000	342.4680	363.6000	+2.988%	756	-98.001%
2025-04-10	374.4000	401.4000	342.0000	353.0520	-1.930%	1,286	-97.941%
2025-04-09	360.0000	392.0760	349.2000	360.0000	-0.990%	1,382	-97.981%
2025-04-08	450.0000	503.8200	363.6000	363.6000	-27.338%	2,925	-98.001%
2025-04-07	475.2000	583.2000	475.2000	500.4000	-6.711%	3,929	-98.547%
2025-04-04	671.4000	694.8000	442.8000	536.4000	-25.126%	12,346	-98.645%
2025-04-03	540.0000	950.4000	531.6840	716.4000	+44.203%	213,678	-98.985%
2025-04-02	358.2000	1,299.6000	358.2000	496.8000	+38.263%	76,283	-98.537%
2025-04-01	399.6000	424.8000	339.2280	359.3160	-13.957%	756	-97.977%
2025-03-31	403.2000	424.8000	360.0000	417.6000	+3.571%	266	-98.259%
2025-03-28	435.6000	441.5400	403.2000	403.2000	-10.400%	314	-98.197%
2025-03-27	550.8000	554.3640	442.8000	450.0000	-18.831%	508	-98.384%
2025-03-26	658.8000	658.8000	525.6000	554.4000	-13.966%	328	-98.689%
2025-03-25	687.6000	718.7040	612.9360	644.4000	-22.845%	851	-98.872%
2025-03-24	950.4000	950.4000	828.0000	835.2000	-9.728%	251	-99.130%
2025-03-21	928.8000	947.8440	896.4000	925.2000	+4.053%	102	-99.214%
2025-03-20	986.4000	1,152.0000	846.0000	889.1640	-6.087%	882	-99.182%
2025-03-19	957.6000	957.6000	902.5200	946.8000	-0.755%	44	-99.232%
2025-03-18	964.8000	979.2000	910.8000	954.0000	+0.379%	22	-99.238%
2025-03-17	882.0000	1,028.7720	882.0000	950.4000	+9.544%	126	-99.235%
2025-03-14	867.6000	892.8000	867.6000	867.6000	+1.261%	18	-99.162%
2025-03-13	871.2000	896.4000	847.4400	856.8000	-0.833%	26	-99.151%
2025-03-12	899.7840	899.7840	853.3800	864.0000	-6.977%	63	-99.159%
2025-03-11	925.2000	928.8000	896.4000	928.8000	0.000%	53	-99.217%
2025-03-10	928.8000	950.4000	900.0000	928.8000	+1.575%	80	-99.217%
2025-03-07	939.6000	961.2000	914.4000	914.4000	-5.224%	49	-99.205%
2025-03-06	997.2000	1,024.3080	928.8000	964.8000	-3.249%	81	-99.246%
2025-03-05	1,072.8000	1,096.2000	993.6000	997.2000	-6.102%	76	-99.271%
2025-03-04	1,144.8000	1,144.8000	1,044.0000	1,062.0000	-4.531%	93	-99.315%
2025-03-03	1,350.0000	1,382.4000	1,108.8720	1,112.4000	-19.110%	407	-99.346%
2025-02-28	1,278.0000	1,439.9640	1,252.8000	1,375.2000	+6.407%	166	-99.471%
2025-02-27	1,249.2000	1,314.0000	1,249.2000	1,292.4000	+9.119%	156	-99.437%
2025-02-26	1,166.4000	1,184.4000	1,108.9440	1,184.4000	+7.166%	53	-99.386%
2025-02-25	1,155.6000	1,224.0000	1,087.2000	1,105.2000	-4.361%	169	-99.342%
2025-02-24	1,249.2000	1,249.2000	1,141.2000	1,155.6000	-7.493%	129	-99.371%
2025-02-21	1,216.8000	1,289.9580	1,193.7960	1,249.2000	+1.760%	81	-99.418%
2025-02-20	1,270.8000	1,313.7480	1,152.0000	1,227.6000	-1.159%	212	-99.408%
2025-02-19	1,260.0000	1,292.4720	1,234.8000	1,242.0000	-1.146%	92	-99.415%
2025-02-18	1,317.6000	1,321.1640	1,207.0800	1,256.4000	+4.491%	184	-99.421%
2025-02-14	1,422.0000	1,425.6000	1,083.6360	1,202.4000	-8.242%	381	-99.395%
2025-02-13	1,353.6000	1,353.6000	1,267.2000	1,310.4000	-2.933%	82	-99.445%
2025-02-12	1,335.6000	1,364.4000	1,314.0000	1,350.0000	+1.078%	43	-99.461%
2025-02-11	1,436.4000	1,436.4000	1,328.4000	1,335.6000	-5.115%	77	-99.456%
2025-02-10	1,465.2000	1,465.2000	1,371.2400	1,407.6000	-2.250%	54	-99.484%
2025-02-07	1,530.0000	1,544.3640	1,407.6000	1,440.0000	-7.193%	61	-99.495%
2025-02-06	1,479.6000	1,551.6000	1,476.6120	1,551.6000	+4.866%	45	-99.531%
2025-02-05	1,486.8000	1,558.8000	1,447.2360	1,479.6000	-0.725%	66	-99.509%
2025-02-04	1,569.6000	1,609.2000	1,357.2360	1,490.4000	-4.828%	145	-99.512%
2025-02-03	1,551.6000	1,599.6240	1,551.6000	1,566.0000	-0.685%	81	-99.536%
2025-01-31	1,605.6000	1,616.4720	1,559.9880	1,576.8000	-1.794%	29	-99.539%
2025-01-30	1,591.2000	1,669.7880	1,544.4360	1,605.6000	+3.480%	107	-99.547%
2025-01-29	1,605.6000	1,646.4240	1,544.4360	1,551.6000	-4.857%	89	-99.531%
2025-01-28	1,627.2000	1,688.4000	1,616.4000	1,630.8000	+0.891%	144	-99.554%
2025-01-27	1,674.0000	1,684.8000	1,605.6000	1,616.4000	-4.873%	149	-99.550%
2025-01-24	1,641.6000	1,807.2000	1,620.0000	1,699.2000	+2.386%	319	-99.572%
2025-01-23	1,620.0000	1,734.9840	1,602.3600	1,659.6000	+2.444%	238	-99.562%
2025-01-22	1,645.2000	1,706.4000	1,594.8000	1,620.0000	0.000%	125	-99.551%
2025-01-21	1,620.0000	1,695.6000	1,602.0000	1,620.0000	+0.897%	180	-99.551%
2025-01-17	1,598.4000	1,710.0000	1,576.8000	1,605.6000	-1.109%	120	-99.547%
2025-01-16	1,638.0000	1,701.3600	1,572.4440	1,623.6000	-0.879%	115	-99.552%
2025-01-15	1,656.0000	1,724.4000	1,555.2360	1,638.0000	0.000%	171	-99.556%
2025-01-14	1,706.4000	1,706.4000	1,620.0000	1,638.0000	0.000%	46	-99.556%
2025-01-13	1,699.2000	1,710.0000	1,548.0000	1,638.0000	-5.010%	189	-99.556%
2025-01-10	1,774.8000	1,868.4000	1,677.6000	1,724.4000	-3.815%	183	-99.578%
2025-01-08	1,850.4000	1,857.6000	1,676.2320	1,792.8000	-3.675%	103	-99.594%
2025-01-07	1,854.0000	1,976.4000	1,806.8760	1,861.2000	+1.373%	332	-99.609%
2025-01-06	1,702.8000	1,908.0000	1,648.8000	1,836.0000	+11.354%	479	-99.604%
2025-01-03	1,746.0000	1,765.8000	1,584.0000	1,648.8000	+0.219%	184	-99.559%
2025-01-02	1,591.2000	1,677.6000	1,573.2000	1,645.2000	+6.032%	149	-99.558%
2024-12-31	1,720.8000	1,725.6240	1,515.6000	1,551.6000	-9.833%	327	-99.531%
2024-12-30	1,710.0000	1,781.6400	1,674.0000	1,720.8000	-0.624%	190	-99.578%
2024-12-27	1,771.2000	1,828.8000	1,623.6360	1,731.6000	-5.871%	288	-99.580%
2024-12-26	1,749.6000	1,867.6440	1,744.6320	1,839.6000	+5.579%	448	-99.605%
2024-12-24	1,695.6000	1,789.2000	1,656.0000	1,742.4000	+2.760%	155	-99.583%
2024-12-23	1,605.6000	1,695.6000	1,544.4000	1,695.6000	+6.803%	190	-99.571%
2024-12-20	1,684.8000	1,702.8000	1,521.3240	1,587.6000	-2.649%	264	-99.542%
2024-12-19	1,695.6000	1,695.6000	1,512.0000	1,630.8000	+5.594%	374	-99.554%
2024-12-18	1,540.8000	1,764.0000	1,515.6000	1,544.4000	+2.143%	726	-99.529%
2024-12-17	1,382.4000	1,720.8000	1,382.4000	1,512.0000	+8.247%	1,106	-99.519%
2024-12-16	1,476.0000	1,658.7720	1,314.0000	1,396.8000	-5.134%	1,322	-99.480%
2024-12-13	2,073.6000	2,141.7120	1,468.8000	1,472.4000	-27.353%	2,259	-99.506%
2024-12-12	4,132.8000	5,364.0000	1,908.0000	2,026.8000	-43.756%	18,039	-99.641%
2024-12-11	3,315.6000	4,024.8000	3,258.0000	3,603.6000	+8.804%	1,085	-99.798%
2024-12-10	3,189.6000	3,362.4000	3,060.0000	3,312.0000	+5.384%	89	-99.780%
2024-12-09	3,470.4000	3,470.4000	3,139.2000	3,142.8000	-10.000%	184	-99.769%
2024-12-06	3,542.4000	3,578.3640	3,420.0000	3,492.0000	-2.806%	119	-99.792%
2024-12-05	3,189.6000	3,740.4000	3,186.0000	3,592.8000	-0.200%	307	-99.798%
2024-12-04	3,121.2000	3,600.0000	2,685.6000	3,600.0000	+15.009%	397	-99.798%
2024-12-03	3,210.1200	3,283.3800	3,063.6000	3,130.2000	-1.011%	135	-99.768%
2024-12-02	3,729.6000	3,729.6000	2,943.7200	3,162.1680	-15.245%	286	-99.770%
2024-11-29	4,470.1920	4,599.3960	3,729.6000	3,730.9320	-18.882%	200	-99.805%
2024-11-27	4,439.5560	4,697.9640	4,081.2480	4,599.3960	+2.768%	123	-99.842%
2024-11-26	4,129.2000	4,784.5440	4,129.2000	4,475.5200	+9.197%	227	-99.838%
2024-11-25	4,262.4000	4,392.9360	3,996.0000	4,098.5640	0.000%	105	-99.823%
2024-11-22	3,754.9080	4,169.1600	3,388.6080	4,098.5640	+15.330%	158	-99.823%
2024-11-21	3,777.5520	3,860.1360	3,463.2000	3,553.7760	-8.000%	124	-99.795%
2024-11-20	3,516.4800	4,335.6600	2,987.6760	3,862.8000	+16.046%	964	-99.812%
2024-11-19	2,999.6640	3,330.0000	2,874.4560	3,328.6680	+15.855%	101	-99.782%
2024-11-18	2,887.7760	2,949.0480	2,693.3040	2,873.1240	+2.227%	79	-99.747%
2024-11-15	3,194.1360	3,194.1360	2,797.2000	2,810.5200	-12.448%	58	-99.741%
2024-11-14	3,211.4520	3,327.3360	3,146.1840	3,210.1200	-0.741%	46	-99.774%
2024-11-13	3,529.8000	3,649.6800	3,196.8000	3,234.0960	-11.645%	110	-99.775%
2024-11-12	3,752.2440	3,796.2000	3,496.5000	3,660.3360	-4.583%	78	-99.801%
2024-11-11	4,062.6000	4,062.6000	3,508.4880	3,836.1600	+4.121%	295	-99.810%
2024-11-08	4,013.3160	4,395.6000	3,463.2000	3,684.3120	-10.485%	217	-99.803%
2024-11-07	3,463.2000	4,262.4000	3,399.2640	4,115.8800	+19.767%	581	-99.823%
2024-11-06	3,353.9760	3,568.4280	3,351.3120	3,436.5600	-3.731%	52	-99.788%
2024-11-05	3,796.2000	3,806.8560	3,356.6400	3,569.7600	-4.965%	69	-99.796%
2024-11-04	3,330.0000	3,930.7320	3,330.0000	3,756.2400	+13.710%	168	-99.806%
2024-11-01	3,531.1320	3,556.4400	3,226.1040	3,303.3600	-8.148%	69	-99.780%
2024-10-31	3,780.2160	3,806.8560	3,330.0000	3,596.4000	-3.503%	90	-99.798%
2024-10-30	3,663.0000	4,109.2200	3,330.0000	3,726.9360	-7.961%	198	-99.805%
2024-10-29	3,130.2000	4,705.9560	3,063.6000	4,049.2800	+27.946%	1,059	-99.820%
2024-10-28	3,196.8000	3,527.1360	3,106.2240	3,164.8320	-3.100%	166	-99.770%
2024-10-25	3,396.6000	3,396.6000	3,052.9440	3,266.0640	-0.689%	173	-99.777%
2024-10-24	3,655.0080	3,721.6080	3,162.1680	3,288.7080	-10.316%	294	-99.779%
2024-10-23	4,262.4000	4,262.4000	3,369.9600	3,666.9960	-22.144%	676	-99.802%
2024-10-22	3,996.0000	6,859.8000	3,693.6360	4,709.9520	+48.012%	10,135	-99.846%
2024-10-21	3,130.2000	6,001.9920	2,853.1440	3,182.1480	+20.353%	11,721	-99.772%
2024-10-18	2,131.2000	2,754.5760	2,064.6000	2,644.0200	+23.599%	268	-99.725%
2024-10-17	2,067.2640	2,195.1360	2,004.6600	2,139.1920	+3.479%	61	-99.660%
2024-10-16	1,930.0680	2,077.9200	1,876.7880	2,067.2640	+7.108%	66	-99.648%
2024-10-15	1,880.7840	1,967.3640	1,839.4920	1,930.0680	+2.620%	64	-99.623%
2024-10-14	1,864.8000	2,011.3200	1,838.1600	1,880.7840	-2.955%	70	-99.613%
2024-10-11	1,931.4000	1,995.3360	1,866.1320	1,938.0600	-2.870%	41	-99.625%
2024-10-10	2,031.3000	2,091.2400	1,931.4000	1,995.3360	-1.770%	55	-99.636%
2024-10-09	2,035.2960	2,108.5560	1,998.0000	2,031.3000	-0.196%	25	-99.642%
2024-10-08	2,144.5200	2,227.1040	2,017.9800	2,035.2960	-7.225%	57	-99.643%
2024-10-07	2,131.2000	2,370.9600	2,131.2000	2,193.8040	-2.602%	65	-99.669%
2024-10-04	2,251.0800	2,301.6960	2,199.1320	2,252.4120	+0.059%	33	-99.677%
2024-10-03	2,131.2000	2,264.4000	2,131.2000	2,251.0800	+5.625%	23	-99.677%
2024-10-02	2,239.0920	2,267.7300	2,065.9320	2,131.2000	-4.819%	42	-99.659%
2024-10-01	2,368.2960	2,393.6040	2,159.1720	2,239.0920	-6.507%	45	-99.675%
2024-09-30	2,388.2760	2,450.8800	2,332.3320	2,394.9360	+0.279%	26	-99.696%
2024-09-27	2,397.6000	2,429.5680	2,304.3600	2,388.2760	-0.389%	32	-99.696%
2024-09-26	2,456.2080	2,530.8000	2,197.8000	2,397.6000	+0.671%	64	-99.697%
2024-09-25	2,311.0200	2,492.1720	2,291.0400	2,381.6160	+3.055%	44	-99.695%
2024-09-24	2,340.3240	2,404.2600	2,229.7680	2,311.0200	-1.252%	65	-99.685%
2024-09-23	2,464.2000	2,464.2000	2,157.8400	2,340.3240	+3.292%	56	-99.689%
2024-09-20	2,370.9600	2,542.7880	2,265.7320	2,265.7320	-3.352%	67	-99.679%
2024-09-19	2,277.7200	2,597.4000	2,147.1840	2,344.3200	+6.926%	224	-99.690%
2024-09-18	2,649.3480	2,649.3480	1,878.1200	2,192.4720	-19.550%	365	-99.668%
2024-09-17	3,609.7200	3,862.8000	2,348.3160	2,725.2720	-38.000%	640	-99.733%
2024-09-16	4,928.4000	5,105.5560	3,996.0000	4,395.6000	-7.016%	1,913	-99.835%
2024-09-13	4,781.8800	5,048.2800	4,325.0040	4,727.2680	-1.526%	190	-99.846%
2024-09-12	4,795.2000	4,849.8120	4,795.2000	4,800.5280	-0.166%	3	-99.849%
2024-09-11	4,768.5600	4,861.8000	4,728.6000	4,808.5200	+1.690%	6	-99.849%
2024-09-10	4,728.6000	4,795.2000	4,528.8000	4,728.6000	+1.748%	8	-99.846%
2024-09-09	4,406.2560	4,728.6000	4,380.9480	4,647.3480	+5.759%	5	-99.844%
2024-09-06	4,528.8000	4,692.6360	4,262.4000	4,394.2680	-2.627%	5	-99.835%
2024-09-05	4,555.4400	4,708.6200	4,458.2040	4,512.8160	-5.098%	5	-99.839%
2024-09-04	4,562.1000	4,784.5440	4,439.5560	4,755.2400	+2.734%	3	-99.847%
2024-09-03	4,848.4800	4,848.4800	4,399.5960	4,628.7000	-3.472%	5	-99.843%
2024-08-30	4,768.5600	4,888.4400	4,546.1160	4,795.2000	+1.752%	14	-99.848%
2024-08-29	4,683.3120	4,861.8000	4,556.7720	4,712.6160	+0.626%	11	-99.846%
2024-08-28	5,030.9640	5,061.6000	4,451.5440	4,683.3120	-4.999%	19	-99.845%
2024-08-27	5,181.4800	5,181.4800	4,875.1200	4,929.7320	-2.605%	8	-99.853%
2024-08-26	5,367.9600	5,421.2400	5,061.6000	5,061.6000	-5.731%	15	-99.856%
2024-08-23	5,272.0560	5,597.0640	5,209.4520	5,369.2920	+5.912%	11	-99.865%
2024-08-22	5,061.6000	5,261.4000	4,995.0000	5,069.5920	+0.158%	8	-99.857%
2024-08-21	5,198.7960	5,494.5000	4,728.6000	5,061.6000	-3.111%	16	-99.856%
2024-08-20	5,328.0000	5,527.8000	5,194.8000	5,224.1040	-2.243%	14	-99.861%
2024-08-19	5,446.5480	5,594.4000	5,260.0680	5,343.9840	-4.088%	20	-99.864%
2024-08-16	5,860.8000	6,287.0400	5,328.0000	5,571.7560	-3.839%	24	-99.870%
2024-08-15	5,635.6920	6,433.5600	5,527.8000	5,794.2000	+4.693%	58	-99.875%
2024-08-14	5,065.5960	5,567.7600	4,887.1080	5,534.4600	+13.618%	28	-99.869%
2024-08-13	5,328.0000	5,579.7480	4,853.8080	4,871.1240	-8.575%	47	-99.851%
2024-08-12	5,176.1520	5,328.0000	4,977.6840	5,328.0000	+7.038%	15	-99.864%
2024-08-09	5,401.2600	5,587.7400	4,977.6840	4,977.6840	-10.598%	10	-99.854%