Dark

AXGN
Axogen, Inc. Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:59:56 PM EDT

37.37USD-6.388%(-2.55)3,061,429

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 8:30:30 AM EDT

42.40USD+6.212%(+2.48)0

After-hours

Oct 1, 2026 4:33:30 PM EDT

39.85USD-0.250%(-0.10)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	39.7600	39.7600	37.0200	37.3700	-6.388%	3,061,429	0.000%
2026-10-01	41.5600	42.2000	39.6800	39.9200	-4.771%	1,600,588	-6.388%
2026-09-30	42.3500	43.0900	41.7450	41.9200	-1.225%	1,089,098	-10.854%
2026-09-29	43.6700	43.7850	41.7600	42.4400	-2.122%	1,407,686	-11.946%
2026-09-28	43.2300	43.9400	42.4550	43.3600	-0.069%	885,856	-13.815%
2026-09-25	43.6100	44.6800	43.0500	43.3900	+0.162%	1,221,856	-13.874%
2026-09-24	43.1800	43.9500	42.5500	43.3200	0.000%	796,668	-13.735%
2026-09-23	44.5400	44.8400	43.2500	43.3200	-2.739%	1,247,146	-13.735%
2026-09-22	46.1700	47.0000	44.0000	44.5400	-3.026%	1,331,579	-16.098%
2026-09-21	44.8200	46.5800	44.3200	45.9300	+3.844%	1,199,842	-18.637%
2026-09-18	44.9400	45.6600	44.1600	44.2300	-2.330%	1,124,697	-15.510%
2026-09-17	45.9100	46.8900	45.0700	45.2850	-0.341%	831,483	-17.478%
2026-09-16	44.8700	46.3500	44.0300	45.4400	+1.045%	1,423,861	-17.760%
2026-09-15	43.8500	45.4600	43.5100	44.9700	+2.718%	1,397,032	-16.900%
2026-09-14	41.5500	44.0000	41.5500	43.7800	+3.843%	1,668,225	-14.641%
2026-09-11	42.4800	42.5900	39.6200	42.1600	+0.741%	3,477,623	-11.361%
2026-09-10	45.1350	45.5000	41.7400	41.8500	-11.466%	3,793,272	-10.705%
2026-09-09	46.2100	48.1050	46.0000	47.2700	+1.242%	728,799	-20.944%
2026-09-08	47.1900	47.9750	46.2600	46.6900	-3.293%	541,494	-19.961%
2026-09-04	46.7300	48.3850	46.2900	48.2800	+2.505%	550,070	-22.597%
2026-09-03	48.6600	49.0600	46.7900	47.1000	-2.484%	951,253	-20.658%
2026-09-02	50.1500	51.5000	47.8300	48.3000	-3.168%	789,916	-22.629%
2026-09-01	50.6400	51.0000	49.2900	49.8800	-1.734%	596,567	-25.080%
2026-08-31	50.9700	51.1800	49.6300	50.7600	-1.379%	878,137	-26.379%
2026-08-28	51.5500	52.4300	50.9400	51.4700	-0.503%	772,183	-27.395%
2026-08-27	51.8800	52.9100	51.1600	51.7300	+0.291%	951,572	-27.760%
2026-08-26	50.0400	51.9900	49.2500	51.5800	+3.305%	848,627	-27.549%
2026-08-25	49.6800	50.0000	48.7571	49.9300	+1.422%	537,318	-25.155%
2026-08-24	50.8800	50.8800	48.7400	49.2300	-2.321%	704,123	-24.091%
2026-08-21	46.5000	51.0600	46.2400	50.4000	+8.527%	1,779,662	-25.853%
2026-08-20	48.4500	49.1800	45.2550	46.4400	-5.089%	1,033,794	-19.531%
2026-08-19	50.5000	50.6200	48.8700	48.9300	-2.510%	982,909	-23.626%
2026-08-18	49.4000	50.6600	48.7950	50.1900	+2.116%	975,188	-25.543%
2026-08-17	48.5100	49.2050	47.9000	49.1500	+0.862%	654,204	-23.967%
2026-08-14	48.1600	48.8050	47.2900	48.7300	+1.415%	632,310	-23.312%
2026-08-13	49.2000	49.9290	47.5900	48.0500	-3.262%	760,452	-22.227%
2026-08-12	48.5000	49.9000	48.2600	49.6700	+2.455%	716,484	-24.763%
2026-08-11	48.2100	49.1200	47.3100	48.4800	+0.539%	576,933	-22.917%
2026-08-10	46.0300	48.7200	45.9500	48.2200	+3.855%	978,343	-22.501%
2026-08-07	44.7500	46.5400	44.4150	46.4300	+4.690%	713,005	-19.513%
2026-08-06	45.0700	45.6150	44.1100	44.3500	-1.924%	550,937	-15.738%
2026-08-05	45.5900	45.5900	44.2501	45.2200	-1.610%	968,881	-17.360%
2026-08-04	45.8900	46.7500	45.0100	45.9600	+0.503%	1,125,165	-18.690%
2026-08-03	42.7800	46.1200	42.5250	45.7300	+8.339%	1,402,096	-18.281%
2026-07-31	40.9900	42.7800	39.9200	42.2100	+2.080%	1,223,566	-11.466%
2026-07-30	40.8100	44.7600	40.8100	41.3500	-0.048%	1,394,656	-9.625%
2026-07-29	38.3100	46.1500	38.3100	41.3700	+0.535%	2,509,783	-9.669%
2026-07-28	41.6050	42.0350	39.7850	41.1500	+0.024%	1,365,319	-9.186%
2026-07-27	39.7700	41.2700	39.6050	41.1400	+4.178%	971,235	-9.164%
2026-07-24	40.0100	40.6450	39.3500	39.4900	-0.604%	750,548	-5.368%
2026-07-23	38.6700	39.8100	38.3800	39.7300	+0.914%	851,402	-5.940%
2026-07-22	39.6600	40.1000	38.6900	39.3700	-2.211%	982,992	-5.080%
2026-07-21	40.0700	40.8700	39.5600	40.2600	+1.976%	1,242,752	-7.178%
2026-07-20	39.7700	40.7000	39.1200	39.4800	-0.928%	1,063,952	-5.344%
2026-07-17	38.8500	39.9000	38.4400	39.8500	+0.189%	1,200,575	-6.223%
2026-07-16	38.6700	40.5750	38.4100	39.7750	+2.725%	1,323,807	-6.047%
2026-07-15	38.8900	39.1794	38.2700	38.7200	-0.129%	1,074,399	-3.487%
2026-07-14	39.4900	39.9900	38.2300	38.7700	-1.823%	1,156,311	-3.611%
2026-07-13	40.0600	41.5200	39.0900	39.4900	-2.686%	1,282,506	-5.368%
2026-07-10	43.4200	43.6451	39.5500	40.5800	-6.969%	2,139,732	-7.910%
2026-07-09	43.2500	43.8900	42.8000	43.6200	+2.035%	1,714,847	-14.328%
2026-07-08	43.9820	44.0800	42.2200	42.7500	-4.083%	1,052,341	-12.585%
2026-07-07	45.7900	46.7700	44.2000	44.5700	-3.045%	1,291,264	-16.154%
2026-07-06	46.4450	46.9500	43.9000	45.9700	+0.174%	1,631,968	-18.708%
2026-07-02	44.3000	46.4700	42.1800	45.8900	+4.248%	2,409,601	-18.566%
2026-07-01	46.3600	46.9500	43.8500	44.0200	-4.698%	1,402,768	-15.107%
2026-06-30	44.6100	46.2600	43.3300	46.1900	+3.287%	1,228,772	-19.095%
2026-06-29	44.5100	45.8500	43.7550	44.7200	-0.467%	1,167,238	-16.436%
2026-06-26	44.4100	45.1900	43.5150	44.9300	+0.989%	3,280,197	-16.826%
2026-06-25	42.5400	44.5700	42.2400	44.4900	+4.633%	1,613,231	-16.004%
2026-06-24	44.8500	46.0000	41.3500	42.5200	-4.856%	2,133,947	-12.112%
2026-06-23	44.0600	45.9800	44.0100	44.6900	-0.578%	1,100,193	-16.380%
2026-06-22	44.8300	45.6300	43.9500	44.9500	+0.245%	877,521	-16.863%
2026-06-18	45.5000	45.8300	43.8500	44.8400	+0.606%	1,295,828	-16.659%
2026-06-17	42.4620	45.6800	42.2500	44.5700	+2.696%	1,800,373	-16.154%
2026-06-16	44.0000	44.6464	43.1300	43.4000	-0.777%	1,982,505	-13.894%
2026-06-15	43.5000	44.7600	43.2000	43.7400	+1.721%	2,883,475	-14.563%
2026-06-12	42.4900	43.5400	41.5300	43.0000	+1.511%	1,553,331	-13.093%
2026-06-11	41.5100	42.6000	40.4804	42.3600	+2.467%	1,761,910	-11.780%
2026-06-10	42.6900	43.6400	40.3250	41.3400	-3.569%	1,240,337	-9.603%
2026-06-09	41.6200	43.0200	41.0800	42.8700	+3.401%	1,138,929	-12.829%
2026-06-08	43.4400	43.9800	41.4000	41.4600	-3.131%	1,104,821	-9.865%
2026-06-05	42.3400	43.9000	42.0700	42.8000	+0.967%	817,345	-12.687%
2026-06-04	41.2900	43.3000	41.1950	42.3900	+4.332%	1,043,732	-11.842%
2026-06-03	39.8700	40.7650	39.2500	40.6300	+2.965%	574,720	-8.024%
2026-06-02	38.4600	39.8450	38.0750	39.4600	+1.911%	583,782	-5.297%
2026-06-01	38.6600	40.2850	38.1600	38.7200	-1.925%	885,585	-3.487%
2026-05-29	40.3300	40.6775	38.7000	39.4800	-2.326%	840,945	-5.344%
2026-05-28	39.4300	40.6500	39.0401	40.4200	+1.379%	787,005	-7.546%
2026-05-27	41.4000	41.7000	38.5950	39.8700	-3.812%	950,592	-6.270%
2026-05-26	41.0600	41.6900	40.7000	41.4500	+1.345%	699,092	-9.843%
2026-05-22	41.7000	41.7200	40.7450	40.9000	-0.992%	515,572	-8.631%
2026-05-21	42.3400	42.8400	40.7800	41.3100	-3.233%	503,971	-9.538%
2026-05-20	43.0100	44.2200	42.5300	42.6900	0.000%	904,270	-12.462%
2026-05-19	41.7700	43.6000	41.2600	42.6900	+1.764%	1,308,098	-12.462%
2026-05-18	41.6600	42.2400	40.6200	41.9500	+2.342%	898,067	-10.918%
2026-05-15	40.7400	41.5950	40.3900	40.9900	+0.098%	1,029,074	-8.831%
2026-05-14	40.4000	41.1280	39.5150	40.9500	+1.638%	681,958	-8.742%
2026-05-13	40.9300	41.1400	40.0900	40.2900	-1.564%	629,450	-7.247%
2026-05-12	40.8600	41.6100	40.8201	40.9300	+0.343%	651,484	-8.698%
2026-05-11	41.8000	42.2000	40.0600	40.7900	-3.019%	1,338,080	-8.384%
2026-05-08	43.4800	43.4800	41.6873	42.0600	-3.110%	565,039	-11.151%
2026-05-07	43.6700	44.4500	43.1600	43.4100	-0.161%	880,540	-13.914%
2026-05-06	43.7700	44.1300	42.5000	43.4800	-0.594%	545,051	-14.052%
2026-05-05	42.7700	43.8000	41.7500	43.7400	+2.604%	739,344	-14.563%
2026-05-04	43.1700	43.2800	42.1100	42.6300	-1.502%	922,690	-12.339%
2026-05-01	43.1400	43.6600	41.9320	43.2800	+0.185%	796,608	-13.655%
2026-04-30	42.2900	43.6900	41.5000	43.2000	+3.424%	1,282,973	-13.495%
2026-04-29	41.5150	42.1450	40.3401	41.7700	-0.524%	1,228,980	-10.534%
2026-04-28	43.0000	45.8300	41.2100	41.9900	+6.601%	2,699,836	-11.003%
2026-04-27	39.5300	39.9800	38.6500	39.3900	+0.357%	1,546,106	-5.128%
2026-04-24	37.4100	39.5200	36.7470	39.2500	+4.918%	1,509,433	-4.790%
2026-04-23	37.3150	38.1081	36.8350	37.4100	+1.108%	924,131	-0.107%
2026-04-22	36.4800	37.3899	36.1901	37.0000	+3.093%	873,009	+1.000%
2026-04-21	37.2900	37.6300	35.6100	35.8900	-3.599%	985,736	+4.124%
2026-04-20	38.4300	39.0800	37.0650	37.2300	-3.299%	1,174,913	+0.376%
2026-04-17	38.4100	39.9900	38.0000	38.5000	+3.024%	2,750,338	-2.935%
2026-04-16	34.4000	37.8750	32.9300	37.3700	+7.509%	2,644,116	0.000%
2026-04-15	34.4200	35.2100	34.2250	34.7600	+0.871%	652,970	+7.509%
2026-04-14	33.7000	35.3650	33.7000	34.4600	+2.958%	666,684	+8.445%
2026-04-13	31.7500	33.4800	31.7500	33.4700	+4.725%	497,465	+11.652%
2026-04-10	33.0400	33.0700	31.8000	31.9600	-3.210%	632,948	+16.927%
2026-04-09	33.7500	34.5100	32.0300	33.0200	-2.882%	1,140,107	+13.174%
2026-04-08	32.0400	34.0500	32.0400	34.0000	+9.713%	1,530,191	+9.912%
2026-04-07	32.4600	32.4600	30.4200	30.9900	-5.055%	1,015,638	+20.587%
2026-04-06	34.6200	34.6200	32.3500	32.6400	-5.226%	1,256,344	+14.491%
2026-04-02	33.0800	34.5550	32.8700	34.4400	+2.561%	615,489	+8.508%
2026-04-01	33.4900	33.9800	32.9500	33.5800	+1.358%	1,281,523	+11.286%
2026-03-31	31.5300	33.6350	31.4600	33.1300	+5.779%	1,135,684	+12.798%
2026-03-30	31.2550	31.4400	30.6700	31.3200	+0.128%	914,839	+19.317%
2026-03-27	31.7700	32.0200	30.0000	31.2800	-3.008%	805,266	+19.469%
2026-03-26	32.9000	33.3950	32.2300	32.2500	-3.095%	718,559	+15.876%
2026-03-25	32.7700	33.5850	32.7700	33.2800	+2.055%	829,300	+12.290%
2026-03-24	31.6000	32.9400	31.2100	32.6100	+2.709%	660,128	+14.597%
2026-03-23	31.3400	32.0000	31.2450	31.7500	+3.151%	687,156	+17.701%
2026-03-20	31.3800	31.4700	30.6500	30.7800	-1.220%	1,642,045	+21.410%
2026-03-19	30.8300	31.6060	30.1100	31.1600	+0.711%	902,113	+19.929%
2026-03-18	32.6600	32.7600	30.7900	30.9400	-5.527%	978,797	+20.782%
2026-03-17	32.6900	33.3400	32.4210	32.7500	-0.274%	967,420	+14.107%
2026-03-16	32.8100	34.2200	32.5000	32.8400	+1.546%	1,273,542	+13.794%
2026-03-13	31.7600	33.8800	31.6200	32.3400	+1.826%	1,076,448	+15.553%
2026-03-12	31.8000	32.7500	31.2800	31.7600	-1.641%	1,154,077	+17.664%
2026-03-11	30.4300	32.2900	30.0100	32.2900	+5.213%	845,906	+15.732%
2026-03-10	29.2800	30.7419	28.8200	30.6900	+4.816%	839,154	+21.766%
2026-03-09	28.3600	29.4900	27.5400	29.2800	+2.557%	768,739	+27.630%
2026-03-06	29.1100	29.5000	28.5000	28.5500	-2.092%	491,138	+30.893%
2026-03-05	28.6400	29.2150	28.1900	29.1600	-0.205%	880,256	+28.155%
2026-03-04	30.1750	30.4900	29.0287	29.2200	-2.045%	614,188	+27.892%
2026-03-03	30.4000	30.5200	29.3200	29.8300	-2.675%	833,304	+25.277%
2026-03-02	30.7600	31.3700	30.0400	30.6500	-3.404%	976,920	+21.925%
2026-02-27	31.4400	31.7900	30.8600	31.7300	-0.533%	898,637	+17.775%
2026-02-26	31.4000	32.1000	30.8800	31.9000	+2.178%	831,933	+17.147%
2026-02-25	31.9600	32.4500	30.8800	31.2200	-3.938%	1,385,859	+19.699%
2026-02-24	29.6200	35.2500	29.0000	32.5000	-8.140%	2,631,611	+14.985%
2026-02-23	35.0800	35.8900	34.8100	35.3800	+0.227%	1,671,567	+5.625%
2026-02-20	35.1800	35.8000	34.5500	35.3000	+0.828%	563,589	+5.864%
2026-02-19	35.8000	35.8900	34.8850	35.0100	-0.681%	610,946	+6.741%
2026-02-18	35.5200	35.6600	34.9200	35.2500	+1.761%	669,457	+6.014%
2026-02-17	33.5000	35.4900	33.4500	34.6400	+4.243%	1,068,819	+7.881%
2026-02-13	32.6300	34.1900	32.3700	33.2300	+1.901%	562,503	+12.459%
2026-02-12	34.5200	34.5800	32.3000	32.6100	-3.805%	637,006	+14.597%
2026-02-11	34.7400	34.7400	30.9800	33.9000	-1.768%	1,154,532	+10.236%
2026-02-10	34.0500	34.9000	33.5900	34.5100	+1.709%	461,223	+8.287%
2026-02-09	34.7800	35.0500	33.5000	33.9300	-2.863%	667,198	+10.139%
2026-02-06	34.2600	35.6450	34.2600	34.9300	+3.038%	822,196	+6.985%
2026-02-05	33.9700	35.3600	33.5000	33.9000	-0.935%	763,502	+10.236%
2026-02-04	34.9800	35.4000	33.6939	34.2200	-2.812%	1,027,992	+9.205%
2026-02-03	35.1700	35.9300	34.2125	35.2100	+0.543%	1,115,561	+6.135%
2026-02-02	35.1900	35.9999	34.5500	35.0200	+0.488%	1,356,625	+6.710%
2026-01-30	33.9800	35.0900	33.5900	34.8500	+2.500%	1,370,796	+7.231%
2026-01-29	34.1100	34.4450	33.3800	34.0000	-0.322%	722,509	+9.912%
2026-01-28	34.5900	34.7850	33.0200	34.1100	-1.388%	1,124,620	+9.557%
2026-01-27	34.9400	35.5000	34.4300	34.5900	-0.374%	866,438	+8.037%
2026-01-26	32.6700	34.9900	32.4500	34.7200	+5.757%	1,612,474	+7.632%
2026-01-23	31.8900	33.0100	31.6000	32.8300	+2.594%	1,505,044	+13.829%
2026-01-22	32.1000	33.2500	31.5000	32.0000	-3.060%	3,229,401	+16.781%
2026-01-21	32.2000	33.5700	32.0200	33.0100	+3.577%	757,625	+13.208%
2026-01-20	30.8000	31.9800	30.5200	31.8700	+2.740%	670,992	+17.258%
2026-01-16	31.2500	31.6500	31.0000	31.0200	-0.641%	538,777	+20.471%
2026-01-15	30.7900	32.0550	30.7900	31.2200	+1.364%	639,741	+19.699%
2026-01-14	30.7600	31.2500	29.9500	30.8000	-0.420%	632,352	+21.331%
2026-01-13	31.7500	31.7500	30.3601	30.9300	-1.965%	726,938	+20.821%
2026-01-12	33.4500	33.6150	31.4900	31.5500	-5.849%	862,498	+18.447%
2026-01-09	33.2100	34.5200	33.2100	33.5100	+0.420%	1,346,056	+11.519%
2026-01-08	32.8000	34.7050	32.8000	33.3700	+1.275%	1,096,587	+11.987%
2026-01-07	31.7300	33.7200	31.4800	32.9500	+6.119%	1,054,526	+13.414%
2026-01-06	31.4700	32.4700	30.8300	31.0500	-2.236%	839,158	+20.354%
2026-01-05	30.8800	31.8800	30.5800	31.7600	+2.452%	593,349	+17.664%
2026-01-02	32.6000	32.8800	30.3200	31.0000	-5.286%	836,261	+20.548%
2025-12-31	32.7400	33.3440	32.4611	32.7300	0.000%	694,839	+14.177%
2025-12-30	33.4500	33.8400	32.5700	32.7300	-2.152%	637,661	+14.177%
2025-12-29	32.7000	33.5400	32.5000	33.4500	+1.982%	615,587	+11.719%
2025-12-26	32.6300	33.0040	32.0300	32.8000	+0.490%	414,144	+13.933%
2025-12-24	32.8400	33.1180	32.2510	32.6400	-0.609%	446,064	+14.491%
2025-12-23	32.4500	33.0100	31.7300	32.8400	+0.305%	459,534	+13.794%
2025-12-22	32.0300	33.1450	31.7000	32.7400	+2.376%	523,239	+14.142%
2025-12-19	31.5300	32.5700	31.0600	31.9800	+0.883%	837,439	+16.854%
2025-12-18	31.3900	32.7700	31.0000	31.7000	+0.988%	1,056,199	+17.886%
2025-12-17	29.6400	31.7300	29.0800	31.3900	+6.951%	1,368,331	+19.051%
2025-12-16	29.5500	30.0350	28.9800	29.3500	-1.444%	867,976	+27.325%
2025-12-15	30.1400	30.5400	29.5900	29.7800	-2.007%	536,544	+25.487%
2025-12-12	30.2100	30.7600	29.7300	30.3900	+1.368%	532,783	+22.968%
2025-12-11	29.8800	30.2800	28.8800	29.9800	-0.100%	838,930	+24.650%
2025-12-10	30.4000	31.2500	29.6800	30.0100	-1.960%	1,009,234	+24.525%
2025-12-09	30.8500	31.6500	29.5100	30.6100	-0.585%	1,434,080	+22.084%
2025-12-08	33.0300	33.1400	30.5801	30.7900	-7.593%	1,309,609	+21.371%
2025-12-05	32.9500	33.9200	32.9100	33.3200	+1.415%	838,061	+12.155%
2025-12-04	31.0700	34.2400	30.2400	32.8550	+15.972%	3,165,397	+13.742%
2025-12-03	27.6400	28.7500	27.5000	28.3300	+2.311%	1,070,342	+31.910%
2025-12-02	28.5800	28.7600	27.6500	27.6900	-2.944%	532,764	+34.958%
2025-12-01	29.0700	29.3200	28.1200	28.5300	-0.419%	715,351	+30.985%
2025-11-28	28.6400	28.9900	28.1593	28.6500	+0.350%	239,142	+30.436%
2025-11-26	28.2600	28.7192	28.0001	28.5500	+0.812%	386,085	+30.893%
2025-11-25	28.4100	28.7399	28.1000	28.3200	-0.247%	641,164	+31.956%
2025-11-24	26.9200	28.9200	26.9200	28.3900	+5.657%	2,051,210	+31.631%
2025-11-21	25.5600	27.6900	25.2121	26.8700	+4.675%	1,401,250	+39.077%
2025-11-20	25.3100	26.6087	25.1600	25.6700	+1.623%	1,479,873	+45.578%
2025-11-19	24.0800	25.8300	23.6100	25.2600	+5.206%	1,098,348	+47.941%
2025-11-18	23.7400	24.2600	23.0000	24.0100	+1.867%	466,861	+55.643%
2025-11-17	23.6300	24.0400	23.2800	23.5700	+0.085%	276,451	+58.549%
2025-11-14	23.5000	24.1900	23.3200	23.5500	-2.038%	490,546	+58.684%
2025-11-13	24.0200	24.1900	23.7500	24.0400	-0.208%	447,362	+55.449%
2025-11-12	24.3300	24.6299	24.0800	24.0900	-1.513%	605,360	+55.127%
2025-11-11	24.0000	24.9176	23.6200	24.4600	+1.917%	529,638	+52.780%
2025-11-10	23.6500	24.1000	23.3248	24.0000	+1.824%	682,449	+55.708%
2025-11-07	23.9900	24.1700	23.2050	23.5700	-1.751%	989,751	+58.549%
2025-11-06	23.3900	24.0600	23.1929	23.9900	+2.609%	706,791	+55.773%
2025-11-05	23.8600	24.2500	23.2050	23.3800	-1.641%	781,427	+59.837%
2025-11-04	23.0600	23.8300	22.9200	23.7700	+2.237%	738,599	+57.215%
2025-11-03	22.1000	23.4200	21.9250	23.2500	+4.635%	1,108,822	+60.731%
2025-10-31	22.6800	22.9900	21.6800	22.2200	-2.028%	1,234,093	+68.182%
2025-10-30	22.9100	23.1400	21.8250	22.6800	+1.933%	1,904,053	+64.771%
2025-10-29	18.9200	22.9500	18.4623	22.2500	+23.064%	2,599,505	+67.955%
2025-10-28	17.7500	18.1100	17.1400	18.0800	+1.745%	1,050,839	+106.692%
2025-10-27	18.2400	18.2400	17.6100	17.7700	-2.201%	788,080	+110.298%
2025-10-24	18.2000	18.3450	18.0500	18.1700	+0.665%	485,739	+105.669%
2025-10-23	18.0400	18.0900	17.6400	18.0500	0.000%	700,012	+107.036%
2025-10-22	17.5800	18.0600	17.4500	18.0500	+3.202%	733,600	+107.036%
2025-10-21	17.1000	17.7700	16.7850	17.4900	+3.064%	628,698	+113.665%
2025-10-20	16.7800	17.1650	16.6500	16.9700	+2.291%	486,911	+120.212%
2025-10-17	16.5600	16.7800	16.2350	16.5900	-0.896%	644,197	+125.256%
2025-10-16	16.2500	17.0995	16.2438	16.7400	+3.846%	695,503	+123.238%
2025-10-15	15.9500	16.4250	15.9440	16.1200	+1.575%	812,512	+131.824%
2025-10-14	15.4700	16.0700	15.2701	15.8700	+1.796%	413,941	+135.476%
2025-10-13	16.0800	16.3463	15.5203	15.5900	-2.502%	518,374	+139.705%
2025-10-10	16.3600	16.4892	15.6300	15.9900	-2.619%	765,677	+133.709%
2025-10-09	17.2600	17.2600	16.3800	16.4200	-4.312%	670,202	+127.588%
2025-10-08	17.0000	17.3100	16.6565	17.1600	+1.538%	830,444	+117.774%
2025-10-07	17.2200	17.5047	16.8400	16.9000	-1.515%	1,023,388	+121.124%
2025-10-06	17.9100	18.0400	17.1200	17.1600	-4.027%	799,560	+117.774%
2025-10-03	18.0200	18.6400	17.7300	17.8800	0.000%	1,032,812	+109.004%
2025-10-02	17.8600	18.0400	17.1400	17.8800	+0.056%	1,721,042	+109.004%
2025-10-01	17.7700	17.9500	17.0000	17.8700	+0.168%	1,192,053	+109.121%
2025-09-30	17.6000	17.9299	17.4885	17.8400	+3.360%	960,483	+109.473%
2025-09-29	17.2400	17.3000	16.8100	17.2600	+0.583%	744,083	+116.512%
2025-09-26	16.9200	17.2600	16.6804	17.1600	+1.418%	918,138	+117.774%
2025-09-25	17.2000	17.4137	16.7700	16.9200	-2.703%	963,804	+120.863%
2025-09-24	17.4000	17.5832	17.0200	17.3900	+0.520%	784,985	+114.894%
2025-09-23	17.5600	17.9600	17.2850	17.3000	-1.705%	623,781	+116.012%
2025-09-22	17.1800	17.8000	17.0000	17.6000	+2.326%	663,606	+112.330%
2025-09-19	17.3200	17.5000	17.0400	17.2000	-0.348%	997,634	+117.267%
2025-09-18	16.9100	17.3300	16.7180	17.2600	+2.616%	621,117	+116.512%
2025-09-17	16.7500	17.1200	16.5600	16.8200	+0.538%	1,290,704	+122.176%
2025-09-16	16.2900	16.7900	16.1100	16.7300	+2.199%	924,214	+123.371%
2025-09-15	16.5000	16.5600	16.2600	16.3700	-0.244%	825,492	+128.283%
2025-09-12	16.8000	16.8300	16.3400	16.4100	-2.321%	773,135	+127.727%
2025-09-11	15.9900	17.0000	15.8800	16.8000	+4.543%	830,275	+122.440%
2025-09-10	16.3700	16.4500	15.9700	16.0700	-2.132%	1,247,264	+132.545%
2025-09-09	16.0400	16.4600	15.8450	16.4200	+2.369%	776,664	+127.588%
2025-09-08	16.1000	16.3500	15.9200	16.0400	+0.375%	597,572	+132.980%
2025-09-05	15.4100	16.0200	15.4100	15.9800	+3.766%	1,050,861	+133.855%
2025-09-04	15.7200	15.8200	15.3200	15.4000	-1.345%	873,361	+142.662%
2025-09-03	15.5800	15.6200	15.2400	15.6100	-0.637%	833,832	+139.398%
2025-09-02	16.0000	16.2600	15.5100	15.7100	-2.664%	1,123,685	+137.874%
2025-08-29	16.3100	16.4700	15.8836	16.1400	-0.493%	1,938,656	+131.537%
2025-08-28	16.0200	16.5400	15.9950	16.2200	+0.496%	1,407,943	+130.395%
2025-08-27	16.1600	16.2900	15.9000	16.1400	-0.432%	1,523,173	+131.537%
2025-08-26	14.7900	16.2400	14.7900	16.2100	+9.601%	1,502,625	+130.537%
2025-08-25	14.2500	15.0000	13.6400	14.7900	-9.041%	2,551,279	+152.671%
2025-08-22	15.9600	16.4500	15.7900	16.2600	+2.652%	1,001,968	+129.828%
2025-08-21	15.4500	15.9200	15.1000	15.8400	+1.799%	899,683	+135.922%
2025-08-20	15.3100	15.6800	15.2050	15.5600	+1.302%	663,115	+140.167%
2025-08-19	15.4100	15.7900	15.1500	15.3600	-0.839%	1,262,466	+143.294%
2025-08-18	14.9600	15.5350	14.8300	15.4900	+3.751%	737,927	+141.252%
2025-08-15	15.0000	15.1100	14.7200	14.9300	+0.201%	1,515,294	+150.301%
2025-08-14	14.5300	14.9500	14.1000	14.9000	+0.949%	1,345,605	+150.805%
2025-08-13	14.2200	14.7600	14.0000	14.7600	+4.237%	1,574,890	+153.184%
2025-08-12	14.1200	14.3300	13.9400	14.1600	+1.071%	1,506,106	+163.912%
2025-08-11	13.9600	14.3400	13.7500	14.0100	+0.791%	2,188,865	+166.738%
2025-08-08	14.1200	14.4899	13.7900	13.9000	-1.208%	1,060,868	+168.849%
2025-08-07	13.8000	14.4800	13.5000	14.0700	+2.327%	2,017,930	+165.601%
2025-08-06	13.9900	14.4400	13.4600	13.7500	+0.219%	3,514,518	+171.782%
2025-08-05	14.9000	14.9150	12.7500	13.7200	+9.323%	4,950,147	+172.376%
2025-08-04	12.6800	12.9300	12.3850	12.5500	-0.947%	1,553,167	+197.769%
2025-08-01	13.0800	13.3350	12.5700	12.6700	-3.209%	1,561,165	+194.949%
2025-07-31	13.6000	13.9000	13.0000	13.0900	-0.833%	1,559,808	+185.485%
2025-07-30	13.3500	13.7300	12.9900	13.2000	-1.713%	1,593,586	+183.106%
2025-07-29	13.3400	14.3900	13.1100	13.4300	+3.387%	5,556,059	+178.258%
2025-07-28	13.3500	13.8600	12.9000	12.9900	-2.842%	3,011,043	+187.683%
2025-07-25	13.3100	13.6400	13.0100	13.3700	+1.211%	762,002	+179.506%
2025-07-24	13.5000	13.6150	12.9200	13.2100	-1.857%	1,499,957	+182.892%
2025-07-23	12.6000	13.6500	12.5400	13.4600	+7.337%	1,552,292	+177.637%
2025-07-22	11.6100	12.7500	11.6100	12.5400	+8.010%	1,652,305	+198.006%
2025-07-21	11.2900	11.7700	11.2700	11.6100	+2.926%	498,517	+221.878%
2025-07-18	11.8200	11.8200	11.2500	11.2800	-3.009%	676,557	+231.294%
2025-07-17	11.8300	11.9600	11.4450	11.6300	-1.607%	1,062,037	+221.324%
2025-07-16	11.7900	11.9800	11.6050	11.8200	+1.285%	621,227	+216.159%
2025-07-15	12.0400	12.2100	11.3400	11.6700	-2.912%	1,038,930	+220.223%
2025-07-14	11.8600	12.2100	11.7510	12.0200	+1.093%	945,950	+210.899%
2025-07-11	12.0000	12.2200	11.6050	11.8900	-1.328%	1,100,942	+214.298%
2025-07-10	11.6800	12.2800	11.6300	12.0500	+2.466%	1,131,216	+210.124%
2025-07-09	11.4900	11.9050	11.2600	11.7600	+2.439%	1,087,599	+217.772%
2025-07-08	11.2800	11.7000	11.1462	11.4800	+1.056%	1,353,005	+225.523%
2025-07-07	10.9000	11.4100	10.7100	11.3600	+3.934%	1,060,901	+228.961%
2025-07-03	11.1300	11.1800	10.7700	10.9300	-1.175%	169,683	+241.903%
2025-07-02	10.8500	11.1900	10.7800	11.0600	+0.912%	882,223	+237.884%
2025-07-01	10.7600	11.1050	10.5800	10.9600	+1.014%	745,410	+240.967%
2025-06-30	10.5500	11.1100	10.5000	10.8500	+3.333%	1,268,499	+244.424%
2025-06-27	10.4700	10.6200	10.2000	10.5000	+0.287%	1,101,152	+255.905%
2025-06-26	10.2300	10.7400	10.1400	10.4700	+2.146%	596,355	+256.925%
2025-06-25	10.1500	10.3300	9.9700	10.2500	+0.985%	420,156	+264.585%
2025-06-24	9.7700	10.4000	9.5200	10.1500	+3.677%	621,200	+268.177%
2025-06-23	9.7100	9.8000	9.3450	9.7900	+0.617%	342,529	+281.716%
2025-06-20	9.4500	9.9250	9.3900	9.7300	+4.736%	892,651	+284.070%
2025-06-18	9.5300	9.6000	9.2150	9.2900	-2.518%	554,190	+302.260%
2025-06-17	9.6300	9.7200	9.2750	9.5300	-2.256%	498,436	+292.130%
2025-06-16	9.8400	9.9800	9.6800	9.7500	0.000%	793,177	+283.282%
2025-06-13	9.8700	10.0000	9.6300	9.7500	-2.888%	560,252	+283.282%
2025-06-12	10.0700	10.2829	9.7900	10.0400	-1.278%	550,351	+272.211%
2025-06-11	10.7900	10.7900	10.1600	10.1700	-4.775%	615,957	+267.453%
2025-06-10	10.4900	10.8600	10.4100	10.6800	+2.594%	976,504	+249.906%
2025-06-09	11.0400	11.0400	10.3000	10.4100	-4.670%	973,885	+258.982%
2025-06-06	10.8600	11.2350	10.7800	10.9200	+1.111%	722,099	+242.216%
2025-06-05	11.0500	11.0500	10.6546	10.8000	-0.917%	505,686	+246.019%
2025-06-04	11.3400	11.4700	10.8300	10.9000	-4.049%	358,406	+242.844%
2025-06-03	10.9000	11.4600	10.8250	11.3600	+3.555%	462,127	+228.961%
2025-06-02	10.8400	11.1500	10.7100	10.9700	+0.735%	370,676	+240.656%
2025-05-30	10.8600	11.0100	10.7400	10.8900	-0.092%	583,750	+243.159%
2025-05-29	11.0600	11.1500	10.8200	10.9000	-0.547%	285,514	+242.844%
2025-05-28	11.2400	11.3500	10.9150	10.9600	-3.009%	469,432	+240.967%
2025-05-27	11.2000	11.5800	10.9400	11.3000	+2.078%	580,177	+230.708%
2025-05-23	10.8500	11.2400	10.7700	11.0700	+1.188%	448,344	+237.579%
2025-05-22	11.3000	11.4900	10.8300	10.9400	-3.993%	698,598	+241.590%
2025-05-21	11.4800	11.8200	11.3600	11.3950	-1.513%	493,377	+227.951%
2025-05-20	11.7000	11.8050	11.4600	11.5700	-1.616%	381,437	+222.990%
2025-05-19	11.6300	11.8300	11.4500	11.7600	-0.592%	426,232	+217.772%
2025-05-16	11.8000	12.1100	11.6700	11.8300	+0.424%	503,246	+215.892%
2025-05-15	11.7500	12.0000	11.0175	11.7800	-0.338%	749,531	+217.233%
2025-05-14	10.9000	11.9500	10.7100	11.8200	+8.640%	1,114,406	+216.159%
2025-05-13	11.3500	11.5000	10.6100	10.8800	-4.478%	1,175,580	+243.474%
2025-05-12	11.5300	11.9100	11.1500	11.3900	+0.220%	842,349	+228.095%
2025-05-09	12.8700	12.9400	11.2300	11.3650	-9.730%	1,705,895	+228.817%
2025-05-08	13.6000	13.9200	11.0000	12.5900	-23.185%	2,553,165	+196.823%
2025-05-07	16.4900	16.8000	16.2100	16.3900	-0.122%	656,342	+128.005%
2025-05-06	16.4900	16.6900	16.3900	16.4100	-2.030%	402,516	+127.727%
2025-05-05	17.1200	17.1200	16.6300	16.7500	-2.218%	393,464	+123.104%
2025-05-02	16.7000	17.1650	16.4008	17.1300	+3.944%	535,423	+118.155%
2025-05-01	16.3200	17.2600	16.0400	16.4800	+1.291%	764,214	+126.760%
2025-04-30	16.4100	16.4350	15.9500	16.2700	-1.454%	412,952	+129.687%
2025-04-29	16.1500	16.5300	15.9000	16.5100	+2.040%	230,975	+126.348%
2025-04-28	16.5300	16.6300	16.1200	16.1800	-1.341%	214,847	+130.964%
2025-04-25	16.0500	16.5500	15.8579	16.4000	+1.485%	292,419	+127.866%
2025-04-24	15.7300	16.4350	15.5800	16.1600	+3.457%	381,716	+131.250%
2025-04-23	15.7000	16.2800	15.4500	15.6200	+1.231%	260,020	+139.245%
2025-04-22	15.6500	15.6500	14.9350	15.4300	+1.647%	697,437	+142.191%
2025-04-21	15.4400	15.4750	14.8000	15.1800	-2.505%	293,032	+146.179%
2025-04-17	15.5100	15.8000	15.2700	15.5700	-0.064%	490,658	+140.013%
2025-04-16	15.5400	15.7400	15.3000	15.5800	-0.447%	215,435	+139.859%
2025-04-15	16.1200	16.3100	15.5600	15.6500	-2.553%	317,615	+138.786%
2025-04-14	16.1600	16.2800	15.7000	16.0600	+1.070%	299,534	+132.690%