Dark

DVAX
Dynavax Technologies Corporation
stock NASDAQ

Inactive

Feb 9, 2026

15.50USD0.000%(0.00)7,102,420

Pre-market

0.00USD-100.000%(-15.50)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-09	15.4900	15.5000	15.4900	15.5000	0.000%	7,102,420	0.000%
2026-02-06	15.4900	15.5000	15.4900	15.5000	+0.065%	2,009,541	0.000%
2026-02-05	15.5000	15.5000	15.4900	15.4900	-0.129%	3,634,690	+0.065%
2026-02-04	15.4800	15.5900	15.4700	15.5100	+0.194%	4,483,678	-0.064%
2026-02-03	15.4600	15.4900	15.4600	15.4800	-0.065%	3,434,369	+0.129%
2026-02-02	15.4800	15.5000	15.4800	15.4900	+0.032%	823,266	+0.065%
2026-01-30	15.4800	15.5000	15.4700	15.4850	+0.032%	1,559,096	+0.097%
2026-01-29	15.4900	15.4950	15.4800	15.4800	0.000%	1,538,001	+0.129%
2026-01-28	15.5000	15.5100	15.4800	15.4800	0.000%	2,245,727	+0.129%
2026-01-27	15.4900	15.5500	15.4700	15.4800	-0.258%	1,806,305	+0.129%
2026-01-26	15.5100	15.5600	15.4900	15.5200	+0.064%	1,771,194	-0.129%
2026-01-23	15.6400	15.6500	15.5100	15.5100	-0.895%	2,181,390	-0.064%
2026-01-22	15.6800	15.6900	15.6450	15.6500	-0.191%	1,910,836	-0.958%
2026-01-21	15.5600	15.6900	15.5600	15.6800	0.000%	1,620,788	-1.148%
2026-01-20	15.6300	15.6900	15.6100	15.6800	+0.320%	2,441,779	-1.148%
2026-01-16	15.6500	15.6700	15.6000	15.6300	+0.064%	1,834,983	-0.832%
2026-01-15	15.5900	15.6700	15.5850	15.6200	+0.128%	2,431,280	-0.768%
2026-01-14	15.6900	15.6900	15.5700	15.6000	-0.763%	2,199,303	-0.641%
2026-01-13	15.6800	15.7200	15.6601	15.7200	+0.255%	2,975,436	-1.399%
2026-01-12	15.6600	15.7300	15.6050	15.6800	+1.752%	9,825,980	-1.148%
2026-01-09	15.4200	15.4300	15.4050	15.4100	0.000%	2,255,485	+0.584%
2026-01-08	15.4200	15.4300	15.4000	15.4100	0.000%	4,676,362	+0.584%
2026-01-07	15.4300	15.4500	15.4000	15.4100	-0.130%	2,741,051	+0.584%
2026-01-06	15.4000	15.4400	15.3900	15.4300	+0.130%	8,696,123	+0.454%
2026-01-05	15.3800	15.4400	15.3700	15.4100	+0.195%	9,142,179	+0.584%
2026-01-02	15.3900	15.3900	15.3700	15.3800	0.000%	5,375,895	+0.780%
2025-12-31	15.3800	15.4000	15.3700	15.3800	+0.065%	2,883,798	+0.780%
2025-12-30	15.3800	15.4250	15.3700	15.3700	0.000%	4,467,455	+0.846%
2025-12-29	15.3800	15.4000	15.3700	15.3700	-0.065%	6,918,789	+0.846%
2025-12-26	15.4100	15.4100	15.3700	15.3800	0.000%	6,095,582	+0.780%
2025-12-24	15.4900	15.4900	15.3800	15.3800	+38.185%	30,746,958	+0.780%
2025-12-23	11.0800	11.1400	10.9750	11.1300	-0.269%	1,380,843	+39.263%
2025-12-22	10.8800	11.2900	10.7800	11.1600	+2.762%	1,995,382	+38.889%
2025-12-19	10.8800	11.0700	10.8400	10.8600	-0.092%	3,957,420	+42.726%
2025-12-18	10.8000	10.9750	10.8000	10.8700	+0.741%	1,144,656	+42.594%
2025-12-17	10.7900	11.0200	10.6301	10.7900	+0.093%	1,715,164	+43.652%
2025-12-16	10.8200	10.9000	10.7500	10.7800	-0.645%	1,739,333	+43.785%
2025-12-15	10.8100	10.9658	10.7700	10.8500	+0.463%	1,507,379	+42.857%
2025-12-12	10.8900	10.9100	10.7605	10.8000	-0.552%	1,066,655	+43.519%
2025-12-11	10.9500	11.0000	10.7900	10.8600	-0.367%	1,247,049	+42.726%
2025-12-10	10.9100	10.9600	10.7050	10.9000	+0.092%	1,214,375	+42.202%
2025-12-09	10.9700	11.1100	10.8600	10.8900	-0.729%	1,711,238	+42.332%
2025-12-08	10.9700	11.1800	10.8700	10.9700	+0.735%	2,024,591	+41.294%
2025-12-05	10.9500	11.0300	10.8700	10.8900	-0.639%	1,075,684	+42.332%
2025-12-04	10.9600	11.0300	10.7900	10.9600	-0.091%	1,500,922	+41.423%
2025-12-03	10.8800	11.0950	10.8600	10.9700	+0.827%	1,516,664	+41.294%
2025-12-02	10.7000	10.9200	10.6550	10.8800	+1.587%	1,711,820	+42.463%
2025-12-01	11.2300	11.3100	10.6300	10.7100	-5.805%	2,349,098	+44.725%
2025-11-28	11.4400	11.4899	11.3400	11.3700	-0.525%	836,339	+36.324%
2025-11-26	11.4300	11.5250	11.3300	11.4300	-0.349%	1,575,510	+35.608%
2025-11-25	11.4100	11.5799	11.3500	11.4700	+0.262%	1,306,647	+35.135%
2025-11-24	11.2100	11.5000	11.1700	11.4400	+2.326%	2,297,522	+35.490%
2025-11-21	10.8100	11.2500	10.6900	11.1800	+3.519%	1,774,630	+38.640%
2025-11-20	11.1700	11.2600	10.7600	10.8000	-2.262%	2,161,751	+43.519%
2025-11-19	11.1300	11.2400	10.9100	11.0500	-1.603%	1,431,628	+40.271%
2025-11-18	11.0800	11.2700	11.0400	11.2300	+0.808%	1,584,556	+38.023%
2025-11-17	11.0200	11.2900	11.0200	11.1400	+0.723%	1,868,774	+39.138%
2025-11-14	10.9700	11.2400	10.9700	11.0600	-0.896%	1,331,651	+40.145%
2025-11-13	11.2700	11.4050	11.1300	11.1600	-0.888%	1,897,216	+38.889%
2025-11-12	11.2100	11.4300	11.1550	11.2600	-0.089%	2,018,287	+37.655%
2025-11-11	11.0500	11.3800	10.9700	11.2700	+2.083%	2,036,607	+37.533%
2025-11-10	10.9300	11.2350	10.8600	11.0400	+1.939%	1,914,098	+40.399%
2025-11-07	10.9800	11.0600	10.5150	10.8300	-1.456%	2,265,278	+43.121%
2025-11-06	10.6400	11.2400	10.5000	10.9900	+6.699%	4,116,099	+41.037%
2025-11-05	9.9500	10.3900	9.9200	10.3000	+2.488%	2,376,235	+50.485%
2025-11-04	10.1500	10.3150	10.0400	10.0500	-1.374%	2,231,039	+54.229%
2025-11-03	10.2200	10.3400	10.0950	10.1900	-0.682%	1,722,227	+52.110%
2025-10-31	10.3000	10.4600	10.2000	10.2600	-1.346%	1,761,467	+51.072%
2025-10-30	10.2000	10.4600	10.1100	10.4000	+0.971%	1,230,755	+49.038%
2025-10-29	10.4100	10.5800	10.2650	10.3000	-1.530%	1,506,081	+50.485%
2025-10-28	10.4300	10.5500	10.3800	10.4600	-0.286%	903,125	+48.184%
2025-10-27	10.4100	10.5900	10.3900	10.4900	+1.060%	1,114,584	+47.760%
2025-10-24	10.2300	10.4000	10.1800	10.3800	+1.865%	964,527	+49.326%
2025-10-23	10.1200	10.2300	10.0300	10.1900	+0.394%	1,242,978	+52.110%
2025-10-22	10.1200	10.2200	10.0400	10.1500	+0.296%	1,266,810	+52.709%
2025-10-21	10.0600	10.1700	9.9900	10.1200	+0.546%	1,261,872	+53.162%
2025-10-20	9.9100	10.1200	9.8400	10.0650	+2.391%	1,100,439	+53.999%
2025-10-17	9.8300	9.9300	9.7850	9.8300	+0.306%	1,145,571	+57.681%
2025-10-16	9.9500	10.1200	9.7100	9.8000	-1.309%	1,518,685	+58.163%
2025-10-15	9.8200	9.9800	9.8000	9.9300	+1.017%	1,251,454	+56.093%
2025-10-14	9.9800	10.0500	9.8300	9.8300	-1.798%	959,062	+57.681%
2025-10-13	9.9700	10.1099	9.9500	10.0100	+0.502%	911,118	+54.845%
2025-10-10	10.3200	10.3550	9.9600	9.9600	-3.768%	1,291,285	+55.622%
2025-10-09	10.1800	10.3800	10.1050	10.3500	+1.670%	1,431,922	+49.758%
2025-10-08	10.1500	10.3100	10.1400	10.1800	+0.394%	1,392,798	+52.259%
2025-10-07	10.1500	10.3050	10.0750	10.1400	0.000%	1,414,596	+52.860%
2025-10-06	10.1300	10.2050	9.9500	10.1400	+0.396%	1,393,869	+52.860%
2025-10-03	10.1500	10.1750	10.0200	10.1000	0.000%	1,240,582	+53.465%
2025-10-02	10.3100	10.3400	10.0000	10.1000	-1.751%	929,644	+53.465%
2025-10-01	9.9700	10.3500	9.9300	10.2800	+3.525%	1,676,618	+50.778%
2025-09-30	9.6300	10.0300	9.6000	9.9300	+2.795%	1,498,163	+56.093%
2025-09-29	9.8000	9.8400	9.6000	9.6600	-1.227%	1,721,017	+60.455%
2025-09-26	9.7700	9.8200	9.6200	9.7800	+0.514%	1,461,224	+58.487%
2025-09-25	9.9800	10.0300	9.6500	9.7300	-2.309%	1,334,591	+59.301%
2025-09-24	9.6000	9.9900	9.5300	9.9600	+3.858%	1,757,328	+55.622%
2025-09-23	9.6800	9.8400	9.5700	9.5900	-1.032%	1,351,150	+61.627%
2025-09-22	9.6900	9.7350	9.6000	9.6900	0.000%	1,085,426	+59.959%
2025-09-19	9.7600	9.8150	9.5800	9.6900	-0.615%	5,633,420	+59.959%
2025-09-18	9.6100	9.8350	9.5339	9.7500	+1.881%	1,671,244	+58.974%
2025-09-17	9.7500	9.7700	9.5300	9.5700	-1.340%	1,975,794	+61.964%
2025-09-16	9.3500	9.7050	9.3500	9.7000	+3.632%	1,792,952	+59.794%
2025-09-15	9.3900	9.4400	9.2000	9.3600	-0.531%	1,825,940	+65.598%
2025-09-12	9.6700	9.6700	9.4000	9.4100	-3.388%	1,650,058	+64.718%
2025-09-11	9.7000	9.7700	9.5750	9.7400	+0.206%	1,697,467	+59.138%
2025-09-10	9.9100	9.9399	9.7200	9.7200	-2.016%	1,371,416	+59.465%
2025-09-09	9.7300	9.9200	9.7000	9.9200	+2.268%	1,282,730	+56.250%
2025-09-08	10.0300	10.0300	9.5100	9.7000	-3.579%	3,312,511	+59.794%
2025-09-05	9.9800	10.0900	9.9000	10.0600	+0.802%	1,421,967	+54.076%
2025-09-04	10.1600	10.2750	9.9000	9.9800	-1.481%	1,826,384	+55.311%
2025-09-03	9.7800	10.1800	9.7700	10.1300	+2.220%	1,735,787	+53.011%
2025-09-02	10.1200	10.2900	9.7700	9.9100	-2.075%	2,330,972	+56.408%
2025-08-29	10.3000	10.3000	10.0400	10.1200	-1.461%	1,164,891	+53.162%
2025-08-28	10.2600	10.3600	10.1800	10.2700	+0.097%	1,921,873	+50.925%
2025-08-27	10.4100	10.4300	10.2000	10.2600	-1.724%	1,574,341	+51.072%
2025-08-26	10.3800	10.5000	10.3350	10.4400	+0.481%	2,279,904	+48.467%
2025-08-25	10.5300	10.5700	10.2650	10.3900	-1.048%	2,584,146	+49.182%
2025-08-22	10.9300	10.9747	10.4800	10.5000	-4.110%	3,702,698	+47.619%
2025-08-21	11.2100	11.4500	10.9000	10.9500	+5.086%	4,463,614	+41.553%
2025-08-20	10.5100	10.5800	10.2800	10.4200	-0.667%	919,628	+48.752%
2025-08-19	10.7300	10.7600	10.4350	10.4900	-2.509%	940,229	+47.760%
2025-08-18	10.8300	10.9600	10.7200	10.7600	-0.278%	752,421	+44.052%
2025-08-15	10.6800	10.8100	10.6350	10.7900	+1.601%	1,019,773	+43.652%
2025-08-14	10.7000	10.7000	10.4800	10.6200	-1.848%	1,051,597	+45.951%
2025-08-13	10.6500	10.8550	10.5300	10.8200	+2.268%	1,911,247	+43.253%
2025-08-12	10.5000	10.8600	10.4650	10.5800	+1.002%	1,457,420	+46.503%
2025-08-11	10.3100	10.5700	10.2100	10.4750	+1.404%	1,703,721	+47.971%
2025-08-08	12.0600	12.0600	9.8550	10.3300	-6.600%	4,776,516	+50.048%
2025-08-07	11.2000	11.3000	10.9400	11.0600	-1.162%	1,618,504	+40.145%
2025-08-06	11.0700	11.2400	11.0550	11.1900	+0.359%	885,023	+38.517%
2025-08-05	11.0800	11.3050	11.0274	11.1500	+0.090%	1,189,825	+39.013%
2025-08-04	10.8800	11.1550	10.7900	11.1400	+2.578%	1,544,168	+39.138%
2025-08-01	10.9500	11.0550	10.7700	10.8600	-1.093%	1,284,624	+42.726%
2025-07-31	11.0600	11.2800	10.6700	10.9800	-1.701%	1,207,421	+41.166%
2025-07-30	11.3000	11.4050	11.1250	11.1700	-0.179%	800,130	+38.765%
2025-07-29	11.3300	11.3400	11.0850	11.1900	-0.886%	818,325	+38.517%
2025-07-28	11.3600	11.4350	11.2750	11.2900	-0.616%	716,337	+37.290%
2025-07-25	11.1700	11.3800	11.0700	11.3600	+1.792%	779,696	+36.444%
2025-07-24	11.3500	11.4800	11.1400	11.1600	-1.674%	770,244	+38.889%
2025-07-23	11.2100	11.4500	11.1450	11.3500	+1.521%	1,014,778	+36.564%
2025-07-22	11.0000	11.2700	10.9400	11.1800	+2.194%	1,952,191	+38.640%
2025-07-21	10.7700	11.0200	10.7400	10.9400	+2.052%	1,057,378	+41.682%
2025-07-18	10.7900	10.8250	10.6250	10.7200	+0.469%	928,424	+44.590%
2025-07-17	10.7100	10.7800	10.6250	10.6700	0.000%	852,150	+45.267%
2025-07-16	10.5000	10.7250	10.4600	10.6700	+2.203%	897,515	+45.267%
2025-07-15	10.7800	10.7800	10.3800	10.4400	-2.793%	1,512,864	+48.467%
2025-07-14	10.6600	10.7750	10.5000	10.7400	+1.512%	1,334,054	+44.320%
2025-07-11	10.7200	10.8800	10.5550	10.5800	-2.936%	3,840,929	+46.503%
2025-07-10	10.7700	10.9950	10.7400	10.9000	+0.833%	1,295,201	+42.202%
2025-07-09	10.6900	10.9000	10.6400	10.8100	+2.077%	2,207,560	+43.386%
2025-07-08	10.2700	10.7300	10.2300	10.5900	+2.816%	1,896,558	+46.364%
2025-07-07	10.1900	10.4300	10.1100	10.3000	+0.292%	1,844,869	+50.485%
2025-07-03	10.1300	10.3050	10.1200	10.2700	+1.083%	511,041	+50.925%
2025-07-02	10.0300	10.2400	9.9700	10.1600	+0.994%	1,431,192	+52.559%
2025-07-01	9.8700	10.3800	9.7850	10.0600	+1.411%	1,332,505	+54.076%
2025-06-30	9.8900	10.1300	9.8136	9.9200	+0.101%	1,452,564	+56.250%
2025-06-27	9.9400	10.0300	9.7650	9.9100	-0.302%	4,832,262	+56.408%
2025-06-26	9.8500	9.9400	9.7550	9.9400	+0.811%	936,125	+55.936%
2025-06-25	9.9100	9.9100	9.7420	9.8600	-0.505%	1,268,659	+57.201%
2025-06-24	9.8800	9.9900	9.7300	9.9100	+1.433%	1,125,836	+56.408%
2025-06-23	10.0000	10.0400	9.6500	9.7700	-2.202%	1,318,548	+58.649%
2025-06-20	10.3700	10.3800	9.9100	9.9900	-3.010%	5,233,687	+55.155%
2025-06-18	9.9900	10.6750	9.8900	10.3000	+3.103%	3,059,426	+50.485%
2025-06-17	10.1100	10.3100	9.9800	9.9900	-1.770%	1,955,655	+55.155%
2025-06-16	10.2900	10.4500	10.1400	10.1700	-0.974%	1,622,166	+52.409%
2025-06-13	10.2700	10.4199	10.2100	10.2700	-1.250%	1,120,118	+50.925%
2025-06-12	10.0700	10.4750	10.0600	10.4000	+2.161%	1,073,508	+49.038%
2025-06-11	10.4200	10.4800	10.1800	10.1800	-2.397%	1,301,870	+52.259%
2025-06-10	10.3100	10.4600	10.1100	10.4300	+1.459%	1,524,505	+48.610%
2025-06-09	10.2300	10.4900	10.1500	10.2800	+0.391%	1,369,142	+50.778%
2025-06-06	10.0900	10.2500	10.0000	10.2400	+2.915%	1,408,814	+51.367%
2025-06-05	9.8100	10.0450	9.8000	9.9500	+0.607%	1,259,805	+55.779%
2025-06-04	9.9800	10.1200	9.7500	9.8900	-1.199%	1,439,541	+56.724%
2025-06-03	9.8500	10.0400	9.6800	10.0100	+1.728%	1,731,566	+54.845%
2025-06-02	9.8100	10.0000	9.7400	9.8400	+0.511%	1,616,426	+57.520%
2025-05-30	9.7200	9.8700	9.5900	9.7900	+0.307%	1,937,332	+58.325%
2025-05-29	9.6000	9.8450	9.5000	9.7600	+2.737%	2,053,593	+58.811%
2025-05-28	9.8300	9.8300	9.4900	9.5000	-2.863%	2,306,904	+63.158%
2025-05-27	9.9000	9.9400	9.7750	9.7800	-0.204%	1,332,644	+58.487%
2025-05-23	9.7000	9.8400	9.6100	9.8000	-0.204%	1,345,686	+58.163%
2025-05-22	9.8500	10.0550	9.8100	9.8200	-0.808%	1,406,644	+57.841%
2025-05-21	10.3100	10.3500	9.8700	9.9000	-4.990%	2,519,115	+56.566%
2025-05-20	9.8300	10.4400	9.7900	10.4200	+6.002%	2,364,513	+48.752%
2025-05-19	9.6200	9.8850	9.6200	9.8300	+1.655%	1,518,888	+57.681%
2025-05-16	9.5100	9.8100	9.4500	9.6700	+1.682%	1,573,606	+60.290%
2025-05-15	9.4200	9.5500	9.3400	9.5100	+1.170%	1,384,658	+62.986%
2025-05-14	9.5900	9.6700	9.2200	9.4000	-2.287%	3,500,961	+64.894%
2025-05-13	9.8500	9.8956	9.5100	9.6200	-2.335%	1,736,399	+61.123%
2025-05-12	9.5400	10.1600	9.5250	9.8500	+4.676%	4,464,078	+57.360%
2025-05-09	9.7350	9.8800	9.3750	9.4100	-2.890%	2,027,654	+64.718%
2025-05-08	9.6250	9.9050	9.2800	9.6900	-0.309%	3,195,280	+59.959%
2025-05-07	10.5500	10.7850	9.6200	9.7200	-10.989%	6,232,173	+59.465%
2025-05-06	11.1100	11.2100	10.8850	10.9200	-3.020%	3,491,262	+41.941%
2025-05-05	11.2800	11.4250	11.2000	11.2600	-0.618%	1,512,429	+37.655%
2025-05-02	11.4700	11.6100	11.2300	11.3300	-1.307%	1,750,419	+36.805%
2025-05-01	11.7200	11.7200	11.3750	11.4800	-2.298%	1,581,561	+35.017%
2025-04-30	11.5200	11.7700	11.4101	11.7500	+1.732%	2,597,539	+31.915%
2025-04-29	11.2700	11.6400	11.1300	11.5500	+2.484%	2,374,436	+34.199%
2025-04-28	10.8800	11.2800	10.8200	11.2700	+4.159%	1,806,780	+37.533%
2025-04-25	10.8100	10.9150	10.6800	10.8200	-0.734%	1,508,173	+43.253%
2025-04-24	10.7400	11.1000	10.6800	10.9000	+1.207%	2,410,777	+42.202%
2025-04-23	10.8000	11.1900	10.6950	10.7700	+0.466%	2,406,343	+43.918%
2025-04-22	10.5400	10.7950	10.3100	10.7200	+2.682%	2,536,642	+44.590%
2025-04-21	10.3000	10.4900	10.0400	10.4400	+1.261%	2,714,986	+48.467%
2025-04-17	10.6100	10.7850	10.2550	10.3100	-3.192%	2,950,857	+50.339%
2025-04-16	11.3000	11.3750	10.5850	10.6500	-6.661%	2,693,931	+45.540%
2025-04-15	11.3800	11.4700	11.2650	11.4100	-0.262%	2,188,287	+35.846%
2025-04-14	11.3900	11.4700	11.1900	11.4400	+1.689%	2,283,732	+35.490%
2025-04-11	11.0200	11.4050	10.8400	11.2500	+2.552%	2,119,204	+37.778%
2025-04-10	11.8800	11.9000	10.8550	10.9700	-8.811%	4,842,375	+41.294%
2025-04-09	11.4800	12.2500	11.4500	12.0300	+2.383%	8,355,520	+28.845%
2025-04-08	12.6300	12.8050	11.6450	11.7500	-5.925%	4,461,489	+31.915%
2025-04-07	12.1100	12.9200	12.0900	12.4900	-1.265%	2,481,059	+24.099%
2025-04-04	12.7400	12.8700	12.4900	12.6500	-1.556%	2,341,525	+22.530%
2025-04-03	12.7700	13.0150	12.7100	12.8500	-0.155%	2,527,814	+20.623%
2025-04-02	12.6150	13.0300	12.5700	12.8700	+1.259%	1,688,905	+20.435%
2025-04-01	12.9500	12.9700	12.6300	12.7100	-2.005%	1,822,173	+21.951%
2025-03-31	13.4300	13.4550	12.9200	12.9700	-5.190%	2,980,147	+19.507%
2025-03-28	13.7200	13.7950	13.5300	13.6800	-0.292%	1,368,935	+13.304%
2025-03-27	13.6400	13.9100	13.5500	13.7200	+1.031%	1,213,632	+12.974%
2025-03-26	14.0260	14.0800	13.5400	13.5800	-2.861%	1,271,267	+14.138%
2025-03-25	13.7700	14.0100	13.7427	13.9800	+1.012%	1,279,372	+10.873%
2025-03-24	13.9500	14.0700	13.7500	13.8400	+0.145%	1,388,660	+11.994%
2025-03-21	13.6500	13.8350	13.5600	13.8200	+1.468%	3,203,515	+12.156%
2025-03-20	13.5700	13.7400	13.5300	13.6200	-0.147%	1,293,689	+13.803%
2025-03-19	13.9000	13.9900	13.5850	13.6400	-1.871%	2,863,489	+13.636%
2025-03-18	13.6000	13.9300	13.4600	13.9000	+1.981%	2,043,632	+11.511%
2025-03-17	13.8300	13.9000	13.6000	13.6300	-1.730%	1,213,730	+13.720%
2025-03-14	13.6600	14.0100	13.6600	13.8700	+1.315%	2,495,333	+11.752%
2025-03-13	13.7800	13.9100	13.6400	13.6900	-0.364%	1,054,619	+13.221%
2025-03-12	13.7400	13.8900	13.6500	13.7400	-0.363%	2,747,261	+12.809%
2025-03-11	14.3300	14.3900	13.7800	13.7900	-4.170%	3,440,299	+12.400%
2025-03-10	14.2600	14.5650	14.2600	14.3900	-0.069%	2,484,056	+7.714%
2025-03-07	14.5200	14.6300	14.2200	14.4000	+0.418%	2,982,205	+7.639%
2025-03-06	14.1700	14.4300	13.8950	14.3400	+2.355%	17,103,570	+8.089%
2025-03-05	13.8900	14.1141	13.8105	14.0100	+0.937%	1,092,661	+10.635%
2025-03-04	13.4700	13.9860	13.3900	13.8800	+2.587%	2,329,959	+11.671%
2025-03-03	13.8300	13.9200	13.4750	13.5300	-1.885%	1,560,312	+14.560%
2025-02-28	13.6300	13.8100	13.5100	13.7900	+1.546%	1,194,259	+12.400%
2025-02-27	13.6000	13.9300	13.5350	13.5800	-0.804%	1,373,438	+14.138%
2025-02-26	13.5000	13.8450	13.4200	13.6900	+2.088%	2,207,441	+13.221%
2025-02-25	13.3800	13.6900	13.3600	13.4100	-0.075%	1,742,452	+15.585%
2025-02-24	13.2000	13.5300	13.1500	13.4200	+0.675%	2,012,727	+15.499%
2025-02-21	13.8300	14.0500	13.2900	13.3300	0.000%	2,859,521	+16.279%
2025-02-20	13.0800	13.3500	13.0150	13.3300	+1.833%	1,853,770	+16.279%
2025-02-19	12.9000	13.3750	12.7550	13.0900	+1.237%	2,452,015	+18.411%
2025-02-18	12.7400	13.0350	12.7400	12.9300	+0.858%	1,478,348	+19.876%
2025-02-14	12.6600	12.9050	12.5500	12.8200	+1.024%	853,696	+20.905%
2025-02-13	12.6700	12.8800	12.5250	12.6900	+1.928%	1,597,832	+22.143%
2025-02-12	12.4800	12.4900	12.1000	12.4500	-1.969%	1,950,640	+24.498%
2025-02-11	12.0500	12.7000	11.8100	12.7000	-3.788%	3,259,301	+22.047%
2025-02-10	13.0300	13.3400	13.0300	13.2000	+0.380%	1,071,781	+17.424%
2025-02-07	13.0900	13.2000	12.9700	13.1500	+0.305%	1,536,731	+17.871%
2025-02-06	13.1800	13.1900	12.9850	13.1100	-0.380%	1,417,543	+18.230%
2025-02-05	13.0000	13.2550	13.0000	13.1600	+1.231%	1,436,610	+17.781%
2025-02-04	12.9000	13.0750	12.7200	13.0000	+0.464%	1,127,583	+19.231%
2025-02-03	12.7900	13.0500	12.7250	12.9400	-0.843%	1,072,368	+19.784%
2025-01-31	13.0300	13.1850	12.9125	13.0500	+0.307%	1,063,285	+18.774%
2025-01-30	13.0200	13.1800	12.9600	13.0100	+0.231%	1,614,946	+19.139%
2025-01-29	12.9600	13.3100	12.9200	12.9800	+0.309%	1,712,138	+19.414%
2025-01-28	12.6200	12.9900	12.5600	12.9400	+3.025%	2,497,772	+19.784%
2025-01-27	12.6800	13.1350	12.4950	12.5600	-1.413%	1,717,298	+23.408%
2025-01-24	12.7600	13.0800	12.5400	12.7400	-0.469%	1,854,294	+21.664%
2025-01-23	12.4400	12.8300	12.3014	12.8000	+3.060%	2,366,461	+21.094%
2025-01-22	12.6400	12.7100	12.4000	12.4200	-2.050%	1,114,056	+24.799%
2025-01-21	12.5100	12.7100	12.4600	12.6800	+1.847%	1,602,775	+22.240%
2025-01-17	12.4400	12.5250	12.2126	12.4500	+0.484%	1,237,455	+24.498%
2025-01-16	12.4100	12.5100	12.3000	12.3900	-0.721%	1,231,715	+25.101%
2025-01-15	12.6800	12.6800	12.2700	12.4800	0.000%	1,361,871	+24.199%
2025-01-14	12.7000	12.7400	12.3100	12.4800	0.000%	1,385,509	+24.199%
2025-01-13	12.0200	12.6350	12.0200	12.4800	-1.188%	1,613,467	+24.199%
2025-01-10	12.4400	12.6500	12.2650	12.6300	+0.079%	1,673,209	+22.724%
2025-01-08	12.8000	12.8700	12.5600	12.6200	-1.637%	5,068,365	+22.821%
2025-01-07	12.7600	13.1150	12.6600	12.8300	+0.549%	1,375,565	+20.811%
2025-01-06	12.8800	13.1700	12.6000	12.7600	-1.391%	1,938,318	+21.473%
2025-01-03	12.9900	13.1400	12.8600	12.9400	+0.310%	1,697,145	+19.784%
2025-01-02	12.8700	13.0600	12.7800	12.9000	+1.018%	888,993	+20.155%
2024-12-31	12.8500	13.0400	12.7600	12.7700	-0.468%	916,608	+21.378%
2024-12-30	12.8300	13.0500	12.8250	12.8300	-1.308%	2,121,419	+20.811%
2024-12-27	13.0200	13.0900	12.8900	13.0000	-0.230%	1,107,034	+19.231%
2024-12-26	12.7700	13.1200	12.7600	13.0300	+1.480%	912,837	+18.956%
2024-12-24	12.8200	12.8800	12.7300	12.8400	+0.078%	330,505	+20.717%
2024-12-23	12.7700	12.9300	12.7200	12.8300	+0.865%	977,505	+20.811%
2024-12-20	12.6900	12.9500	12.6800	12.7200	-0.313%	2,374,196	+21.855%
2024-12-19	12.8600	12.9100	12.5650	12.7600	-0.078%	1,627,972	+21.473%
2024-12-18	12.9500	13.0200	12.5355	12.7700	-1.008%	1,753,135	+21.378%
2024-12-17	12.7400	12.9900	12.7100	12.9000	+0.389%	2,149,366	+20.155%
2024-12-16	12.9600	13.1000	12.8300	12.8500	-0.849%	1,237,027	+20.623%
2024-12-13	13.0000	13.1300	12.6600	12.9600	-0.231%	1,367,152	+19.599%
2024-12-12	12.8800	13.1700	12.8400	12.9900	+0.620%	1,205,190	+19.323%
2024-12-11	12.8800	13.0100	12.8508	12.9100	+0.467%	859,805	+20.062%
2024-12-10	12.9000	13.0500	12.8050	12.8500	+0.078%	1,205,671	+20.623%
2024-12-09	12.6900	13.0150	12.6900	12.8400	-0.078%	833,179	+20.717%
2024-12-06	12.8800	13.0600	12.7700	12.8500	+0.156%	1,029,250	+20.623%
2024-12-05	12.8200	12.9600	12.6450	12.8300	-0.465%	1,218,550	+20.811%
2024-12-04	12.7800	13.0450	12.7300	12.8900	+0.782%	1,062,289	+20.248%
2024-12-03	12.9600	13.0900	12.7800	12.7900	-1.917%	971,331	+21.188%
2024-12-02	12.8000	13.0550	12.7599	13.0400	+1.400%	2,591,195	+18.865%
2024-11-29	12.9500	12.9500	12.7600	12.8600	-0.387%	583,580	+20.529%
2024-11-27	12.7300	12.9900	12.6700	12.9100	+1.975%	1,836,704	+20.062%
2024-11-26	12.4400	12.7700	12.4100	12.6600	+1.361%	1,525,428	+22.433%
2024-11-25	12.5000	12.8300	12.4450	12.4900	+0.564%	1,669,109	+24.099%
2024-11-22	12.3200	12.5800	12.3150	12.4200	+0.485%	883,233	+24.799%
2024-11-21	12.2600	12.4450	12.1100	12.3600	+1.561%	1,862,316	+25.405%
2024-11-20	12.0100	12.2350	11.7500	12.1700	+1.332%	1,315,582	+27.362%
2024-11-19	11.7500	12.0851	11.5050	12.0100	+2.737%	1,428,959	+29.059%
2024-11-18	12.1800	12.3550	11.5950	11.6900	-4.259%	2,969,767	+32.592%
2024-11-15	13.3400	13.4000	12.1300	12.2100	-8.813%	7,840,997	+26.945%
2024-11-14	13.5800	13.7050	13.3650	13.3900	-0.962%	2,568,592	+15.758%
2024-11-13	13.6000	13.7400	13.4352	13.5200	+0.148%	1,934,748	+14.645%
2024-11-12	13.5000	13.7200	13.1500	13.5000	-1.171%	3,139,160	+14.815%
2024-11-11	13.2100	13.8900	13.1300	13.6600	+4.996%	7,155,476	+13.470%
2024-11-08	12.5000	13.7200	12.4100	13.0100	+8.236%	4,985,841	+19.139%
2024-11-07	12.2900	12.4100	12.0100	12.0200	-2.197%	1,615,959	+28.952%
2024-11-06	12.2500	12.4050	12.0000	12.2900	+2.331%	2,749,277	+26.119%
2024-11-05	11.8600	12.0700	11.7610	12.0100	+1.866%	1,828,544	+29.059%
2024-11-04	11.7200	11.8300	11.6100	11.7900	+0.085%	1,878,833	+31.467%
2024-11-01	11.9300	11.9800	11.7500	11.7800	-0.591%	1,735,850	+31.579%
2024-10-31	12.1000	12.1000	11.8100	11.8500	-1.741%	1,819,915	+30.802%
2024-10-30	11.7800	12.1000	11.7250	12.0600	+2.117%	2,351,419	+28.524%
2024-10-29	11.3900	11.8400	11.3850	11.8100	+3.687%	2,780,465	+31.245%
2024-10-28	10.7600	11.4100	10.6700	11.3900	+6.349%	3,299,305	+36.084%
2024-10-25	10.8300	10.9988	10.7000	10.7100	-0.557%	1,743,744	+44.725%
2024-10-24	10.8900	10.9000	10.6900	10.7700	-0.920%	1,466,382	+43.918%
2024-10-23	11.0000	11.0500	10.7900	10.8700	-1.092%	1,511,821	+42.594%
2024-10-22	11.0000	11.0200	10.9300	10.9900	+0.091%	7,258,400	+41.037%
2024-10-21	11.0000	11.1000	10.8900	10.9800	+0.274%	2,415,689	+41.166%
2024-10-18	10.9600	11.0000	10.7000	10.9500	+0.275%	2,364,005	+41.553%
2024-10-17	11.0400	11.0400	10.8000	10.9200	-0.997%	1,815,603	+41.941%
2024-10-16	10.8000	11.1400	10.7600	11.0300	+2.509%	1,602,366	+40.526%
2024-10-15	10.4100	10.8000	10.4000	10.7600	+2.868%	1,619,460	+44.052%
2024-10-14	10.3500	10.5900	10.3040	10.4600	+0.288%	1,017,361	+48.184%
2024-10-11	10.2800	10.4400	10.1600	10.4300	+1.459%	1,545,919	+48.610%
2024-10-10	10.5100	10.5200	10.1200	10.2800	-2.927%	1,800,038	+50.778%
2024-10-09	10.6400	10.7400	10.5700	10.5900	-0.376%	1,985,962	+46.364%
2024-10-08	10.8500	10.8500	10.6200	10.6300	-1.300%	2,044,842	+45.814%
2024-10-07	11.0300	11.1099	10.6500	10.7700	-2.269%	1,452,343	+43.918%
2024-10-04	11.2500	11.3600	10.9400	11.0200	-1.519%	1,396,654	+40.653%
2024-10-03	11.3400	11.4050	11.1850	11.1900	-1.410%	818,842	+38.517%
2024-10-02	11.2500	11.5750	11.1600	11.3500	+0.442%	1,327,844	+36.564%
2024-10-01	11.1400	11.3200	10.9800	11.3000	+1.436%	1,149,173	+37.168%
2024-09-30	10.9900	11.2900	10.9300	11.1400	+1.273%	1,053,928	+39.138%
2024-09-27	10.9700	11.0600	10.8400	11.0000	+1.382%	914,442	+40.909%
2024-09-26	10.8000	10.8900	10.7000	10.8500	+0.743%	965,343	+42.857%
2024-09-25	10.8900	11.0000	10.6700	10.7700	-0.920%	1,385,387	+43.918%
2024-09-24	11.1800	11.1800	10.6500	10.8700	-2.160%	1,547,365	+42.594%
2024-09-23	11.4100	11.4100	11.0250	11.1100	-2.115%	1,369,916	+39.514%
2024-09-20	11.4600	11.5750	11.3250	11.3500	-1.304%	4,685,853	+36.564%
2024-09-19	11.3500	11.5300	11.2100	11.5000	+2.587%	1,598,357	+34.783%
2024-09-18	11.2000	11.3450	11.1500	11.2100	-0.444%	1,203,425	+38.269%
2024-09-17	11.2000	11.3400	10.9800	11.2600	+0.987%	1,653,635	+37.655%
2024-09-16	11.2100	11.2600	11.0300	11.1500	-0.179%	1,612,450	+39.013%
2024-09-13	10.9400	11.2850	10.9400	11.1700	+1.823%	1,581,903	+38.765%
2024-09-12	10.9100	10.9950	10.6350	10.9700	+0.550%	1,592,407	+41.294%
2024-09-11	11.1200	11.1200	10.8750	10.9100	-2.502%	2,355,196	+42.071%
2024-09-10	10.9300	11.3100	10.8400	11.1900	+2.944%	2,021,602	+38.517%
2024-09-09	10.8900	10.9500	10.5550	10.8700	-1.451%	2,375,457	+42.594%
2024-09-06	10.9100	11.1000	10.8700	11.0300	+1.659%	1,698,273	+40.526%
2024-09-05	10.8600	10.8600	10.7450	10.8500	-0.092%	1,876,970	+42.857%
2024-09-04	10.7900	10.8650	10.7300	10.8600	-0.184%	2,531,441	+42.726%
2024-09-03	11.1200	11.3200	10.8000	10.8800	-3.030%	1,639,256	+42.463%
2024-08-30	11.3000	11.3100	11.0250	11.2200	-0.355%	1,084,950	+38.146%
2024-08-29	11.0400	11.4700	10.9200	11.2600	+2.271%	1,156,508	+37.655%
2024-08-28	11.1300	11.2200	10.8950	11.0100	-1.784%	4,553,277	+40.781%
2024-08-27	11.3600	11.4900	11.1000	11.2100	-1.667%	1,161,139	+38.269%
2024-08-26	11.5200	11.5250	11.3700	11.4000	-0.783%	812,243	+35.965%
2024-08-23	11.3800	11.5700	11.2309	11.4900	+1.862%	1,311,743	+34.900%
2024-08-22	11.3600	11.3800	11.2150	11.2800	-0.879%	1,724,749	+37.411%
2024-08-21	11.4200	11.4800	11.2450	11.3800	+0.176%	1,102,299	+36.204%
2024-08-20	11.3900	11.4400	11.2500	11.3600	-0.786%	851,524	+36.444%
2024-08-19	11.2500	11.4800	11.0450	11.4500	+2.232%	1,694,763	+35.371%