Dark

SGEN
Seagen Inc. Common Stock
stock NASDAQ

Inactive

Dec 13, 2023

228.74USD-0.070%(-0.16)20,075,430

Pre-market

0.00USD-100.000%(-228.90)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-12-13	228.9300	228.9600	228.7400	228.7400	-0.070%	20,075,430	0.000%
2023-12-12	228.8600	228.9350	228.8100	228.9000	+3.294%	12,255,853	-0.070%
2023-12-11	220.0000	221.7200	219.0000	221.6000	+1.196%	2,122,573	+3.222%
2023-12-08	219.0000	219.7600	218.1800	218.9800	+0.298%	1,183,163	+4.457%
2023-12-07	216.0000	219.4300	215.9300	218.3300	+1.172%	1,997,199	+4.768%
2023-12-06	216.1100	216.4200	215.2800	215.8000	-0.014%	698,605	+5.996%
2023-12-05	212.8500	215.9500	212.6700	215.8300	+1.267%	1,415,511	+5.982%
2023-12-04	212.7200	213.2450	212.5250	213.1300	+0.193%	769,645	+7.324%
2023-12-01	213.6000	213.9700	212.4400	212.7200	-0.230%	1,304,127	+7.531%
2023-11-30	213.6000	213.9500	212.8200	213.2100	-0.145%	1,395,313	+7.284%
2023-11-29	214.3300	214.6500	213.5000	213.5200	-0.299%	742,965	+7.128%
2023-11-28	214.4200	214.6900	213.8397	214.1600	-0.121%	873,892	+6.808%
2023-11-27	214.5000	214.9600	214.0500	214.4200	-0.014%	767,864	+6.678%
2023-11-24	213.2700	215.0000	212.9700	214.4500	+0.648%	449,846	+6.664%
2023-11-22	214.6200	214.6200	212.8200	213.0700	-0.514%	845,100	+7.354%
2023-11-21	213.6600	214.9900	213.0000	214.1700	+1.095%	1,269,690	+6.803%
2023-11-20	212.2500	212.4200	211.8000	211.8500	-0.071%	1,023,884	+7.973%
2023-11-17	212.8000	213.0000	211.7700	212.0000	-0.427%	1,345,448	+7.896%
2023-11-16	212.5900	213.4375	212.0000	212.9100	+0.396%	898,396	+7.435%
2023-11-15	213.0900	214.0000	211.8800	212.0700	-0.879%	1,319,574	+7.861%
2023-11-14	214.0000	214.5000	213.1400	213.9500	+0.352%	1,220,622	+6.913%
2023-11-13	213.5000	213.7100	212.6600	213.2000	-0.243%	830,830	+7.289%
2023-11-10	213.3000	214.3800	212.7500	213.7200	+0.366%	1,375,764	+7.028%
2023-11-09	213.1000	213.8800	212.3900	212.9400	-0.388%	956,880	+7.420%
2023-11-08	215.0000	215.0000	213.0550	213.7700	-0.084%	918,269	+7.003%
2023-11-07	214.2400	214.7300	213.5750	213.9500	-0.135%	1,428,905	+6.913%
2023-11-06	214.9200	215.5000	213.9800	214.2400	-0.353%	1,063,265	+6.768%
2023-11-03	214.7400	215.7995	214.7000	215.0000	+0.098%	958,507	+6.391%
2023-11-02	213.6500	214.8500	213.6500	214.7900	+0.196%	1,028,915	+6.495%
2023-11-01	213.5000	215.0000	212.9000	214.3700	+0.733%	1,693,138	+6.703%
2023-10-31	214.5900	214.5900	212.7900	212.8100	-0.626%	1,900,427	+7.486%
2023-10-30	214.6700	215.1400	214.0100	214.1500	-0.210%	1,040,656	+6.813%
2023-10-27	215.7500	215.9900	214.4200	214.6000	-0.501%	1,020,455	+6.589%
2023-10-26	216.6100	216.8800	215.5500	215.6800	-0.443%	1,231,606	+6.055%
2023-10-25	217.5000	217.5100	216.4900	216.6400	-0.372%	1,084,818	+5.585%
2023-10-24	216.8700	217.4500	216.6000	217.4500	+0.267%	699,164	+5.192%
2023-10-23	216.5900	217.2700	215.3600	216.8700	+0.636%	1,293,426	+5.473%
2023-10-20	215.4300	215.9500	215.0500	215.5000	+0.247%	2,051,795	+6.144%
2023-10-19	215.0100	216.8600	213.5100	214.9700	+0.056%	2,917,354	+6.406%
2023-10-18	215.4000	215.8400	214.7700	214.8500	-0.228%	1,427,931	+6.465%
2023-10-17	214.8300	216.0800	214.0700	215.3400	+0.200%	1,708,142	+6.223%
2023-10-16	214.6000	215.1900	214.4100	214.9100	+0.411%	1,535,916	+6.435%
2023-10-13	214.6300	214.9500	213.9500	214.0300	-0.201%	1,478,558	+6.873%
2023-10-12	214.5000	215.3100	214.2600	214.4600	-0.019%	1,336,632	+6.659%
2023-10-11	214.6200	214.8300	214.1100	214.5000	+0.051%	745,148	+6.639%
2023-10-10	214.1500	214.8300	214.0000	214.3900	-0.051%	1,145,603	+6.693%
2023-10-09	213.4900	215.6000	213.4700	214.5000	+0.459%	1,390,705	+6.639%
2023-10-06	213.8800	214.3150	213.4800	213.5200	-0.126%	1,270,905	+7.128%
2023-10-05	213.8400	214.1100	213.2700	213.7900	+0.019%	1,796,803	+6.993%
2023-10-04	213.1500	214.7800	211.8800	213.7500	+0.584%	2,465,060	+7.013%
2023-10-03	211.7400	213.0816	211.6000	212.5100	+0.364%	1,800,373	+7.637%
2023-10-02	212.0800	213.2400	211.0000	211.7400	-0.193%	1,605,918	+8.029%
2023-09-29	212.1200	213.5000	212.1200	212.1500	-0.042%	1,286,777	+7.820%
2023-09-28	212.9000	212.9700	212.1500	212.2400	-0.146%	1,299,094	+7.774%
2023-09-27	215.0000	215.0000	212.2300	212.5500	-1.670%	3,383,466	+7.617%
2023-09-26	215.7500	217.0800	215.3276	216.1600	+0.297%	2,724,834	+5.820%
2023-09-25	213.2200	215.7000	213.2200	215.5200	+0.852%	1,876,335	+6.134%
2023-09-22	213.8000	214.0000	213.2000	213.7000	+3.542%	3,163,729	+7.038%
2023-09-21	206.5000	207.5400	206.0000	206.3900	-0.290%	720,391	+10.829%
2023-09-20	208.1000	208.3092	206.9900	206.9900	-0.634%	1,728,591	+10.508%
2023-09-19	207.3300	208.7700	207.0700	208.3100	+0.550%	1,062,086	+9.807%
2023-09-18	208.0600	208.3700	206.9300	207.1700	-0.590%	1,131,542	+10.412%
2023-09-15	207.2400	208.4500	207.0000	208.4000	+0.920%	1,650,206	+9.760%
2023-09-14	206.0000	207.1800	206.0000	206.5000	+0.272%	921,817	+10.770%
2023-09-13	207.1700	207.5000	205.7300	205.9400	-0.680%	899,052	+11.071%
2023-09-12	207.8000	208.2200	206.8400	207.3500	-0.375%	1,376,314	+10.316%
2023-09-11	204.2500	208.4550	204.0000	208.1300	+1.810%	1,831,346	+9.902%
2023-09-08	205.3300	205.3950	203.6050	204.4300	-0.229%	1,419,516	+11.892%
2023-09-07	206.1700	206.5900	204.8100	204.9000	-0.582%	1,268,890	+11.635%
2023-09-06	207.1000	207.3800	205.7300	206.1000	-0.521%	1,278,419	+10.985%
2023-09-05	208.1500	208.2000	207.1300	207.1800	-0.351%	1,221,149	+10.406%
2023-09-01	210.0000	210.5000	207.7400	207.9100	+0.893%	2,119,705	+10.019%
2023-08-31	207.0000	207.7400	205.7400	206.0700	-0.377%	1,929,526	+11.001%
2023-08-30	207.3100	207.8200	206.7600	206.8500	-0.053%	1,984,335	+10.583%
2023-08-29	206.0000	207.6700	206.0000	206.9600	+0.339%	2,022,713	+10.524%
2023-08-28	209.0000	209.3900	205.9700	206.2600	+3.228%	2,857,731	+10.899%
2023-08-25	197.7900	199.9600	197.6500	199.8100	+1.037%	902,755	+14.479%
2023-08-24	196.0000	197.9500	195.6200	197.7600	+1.084%	1,405,737	+15.665%
2023-08-23	195.1800	195.9500	194.5500	195.6400	+0.700%	1,432,252	+16.919%
2023-08-22	193.2500	194.7500	193.2500	194.2800	+0.507%	1,148,861	+17.737%
2023-08-21	192.6900	194.0000	192.6900	193.3000	+0.291%	746,661	+18.334%
2023-08-18	192.6200	193.6500	192.6200	192.7400	-0.083%	486,660	+18.678%
2023-08-17	193.2900	194.1600	192.8300	192.9000	-0.233%	731,783	+18.580%
2023-08-16	194.1600	194.9200	193.2300	193.3500	-0.438%	969,012	+18.304%
2023-08-15	194.2000	195.1800	194.1400	194.2000	-0.051%	669,630	+17.786%
2023-08-14	195.1400	196.0000	194.2700	194.3000	-0.195%	748,216	+17.725%
2023-08-11	194.6600	195.7500	194.4200	194.6800	-0.164%	624,297	+17.495%
2023-08-10	194.9900	196.0000	194.8300	195.0000	+0.077%	1,114,508	+17.303%
2023-08-09	194.8200	195.5950	194.8000	194.8500	+0.103%	1,052,917	+17.393%
2023-08-08	194.9400	194.9400	194.0900	194.6500	+0.516%	642,657	+17.513%
2023-08-07	194.0000	194.5999	193.2500	193.6500	+0.096%	965,744	+18.120%
2023-08-04	193.6900	194.4200	193.4400	193.4650	-0.018%	634,483	+18.233%
2023-08-03	193.9900	194.1900	192.9800	193.5000	+0.269%	556,634	+18.212%
2023-08-02	192.6000	193.4300	191.9100	192.9800	+0.275%	701,774	+18.530%
2023-08-01	192.0000	192.6700	191.6200	192.4500	+0.349%	686,747	+18.857%
2023-07-31	192.5000	192.8700	191.7100	191.7800	-0.172%	562,535	+19.272%
2023-07-28	192.0000	193.1500	191.8500	192.1100	+0.282%	813,026	+19.067%
2023-07-27	192.6200	193.0100	191.1400	191.5700	-0.406%	1,204,360	+19.403%
2023-07-26	194.3100	194.7000	192.2800	192.3500	-0.917%	675,647	+18.919%
2023-07-25	195.5400	196.3400	194.0200	194.1300	-1.070%	666,960	+17.828%
2023-07-24	194.1900	196.4400	194.0400	196.2300	+0.812%	758,241	+16.567%
2023-07-21	195.7800	195.7800	193.8000	194.6500	-0.067%	3,278,140	+17.513%
2023-07-20	195.7700	196.9500	194.6800	194.7800	-0.373%	1,240,241	+17.435%
2023-07-19	196.3050	197.4400	195.4800	195.5100	-0.433%	1,200,953	+16.997%
2023-07-18	197.2200	197.7500	196.3000	196.3600	-0.628%	854,684	+16.490%
2023-07-17	197.1700	198.4550	197.0500	197.6000	-0.202%	1,170,404	+15.759%
2023-07-14	197.5000	198.1000	193.7700	198.0000	+0.431%	1,321,291	+15.525%
2023-07-13	196.1900	197.2900	195.8100	197.1500	+0.587%	760,187	+16.023%
2023-07-12	194.7400	197.8200	194.5000	196.0000	+0.513%	954,803	+16.704%
2023-07-11	192.0000	195.8900	191.6600	195.0000	+1.452%	1,384,434	+17.303%
2023-07-10	192.0600	192.7900	191.7150	192.2100	+0.366%	920,138	+19.005%
2023-07-07	191.8400	192.2800	191.1000	191.5100	-0.203%	699,967	+19.440%
2023-07-06	193.1100	193.3300	191.6800	191.9000	-0.776%	956,783	+19.197%
2023-07-05	194.0400	194.5400	192.9900	193.4000	-0.530%	688,466	+18.273%
2023-07-03	192.9000	194.4400	192.2500	194.4300	+1.024%	452,211	+17.646%
2023-06-30	192.3800	193.3450	191.7800	192.4600	+0.486%	1,358,461	+18.851%
2023-06-29	193.5000	193.7250	190.6700	191.5300	-1.207%	2,008,051	+19.428%
2023-06-28	196.9900	196.9900	193.4900	193.8700	-1.328%	2,012,197	+17.986%
2023-06-27	198.1600	198.1900	195.9000	196.4800	-0.031%	1,304,435	+16.419%
2023-06-26	198.0000	198.4000	196.4300	196.5400	-0.848%	1,147,610	+16.383%
2023-06-23	198.8800	199.6700	198.0000	198.2200	-0.347%	1,641,924	+15.397%
2023-06-22	198.6700	199.4200	198.5000	198.9100	+0.141%	612,482	+14.997%
2023-06-21	199.0900	199.5300	198.4300	198.6300	-0.075%	916,362	+15.159%
2023-06-20	197.9700	199.5550	197.5000	198.7800	+0.232%	911,639	+15.072%
2023-06-16	198.0200	198.6400	197.1900	198.3200	+0.395%	1,571,682	+15.339%
2023-06-15	196.4000	197.5600	196.2900	197.5400	+0.678%	767,893	+15.794%
2023-06-14	198.2100	198.3400	195.7200	196.2100	-0.020%	1,455,379	+16.579%
2023-06-13	198.0700	198.5400	196.0000	196.2500	-0.457%	1,727,363	+16.555%
2023-06-12	197.0000	197.9520	196.7500	197.1500	+0.280%	1,367,260	+16.023%
2023-06-09	194.4300	198.6600	194.0100	196.6000	+0.965%	1,866,883	+16.348%
2023-06-08	195.0000	196.0000	194.6300	194.7200	-0.015%	1,077,575	+17.471%
2023-06-07	195.0000	196.0200	194.6800	194.7500	-0.368%	1,214,814	+17.453%
2023-06-06	195.6100	196.0000	194.6100	195.4700	+0.143%	606,460	+17.021%
2023-06-05	194.6800	196.1600	194.4300	195.1900	-0.097%	1,076,156	+17.188%
2023-06-02	194.1200	195.8800	194.0000	195.3800	+0.365%	761,949	+17.074%
2023-06-01	195.4700	196.2000	194.5100	194.6700	-0.526%	977,268	+17.501%
2023-05-31	194.9500	196.3800	194.3200	195.7000	+0.871%	1,616,930	+16.883%
2023-05-30	192.4100	195.3700	192.4100	194.0100	+0.269%	1,185,137	+17.901%
2023-05-26	194.8800	195.7400	192.5000	193.4900	-0.489%	1,264,830	+18.218%
2023-05-25	194.5700	195.0800	193.8000	194.4400	-0.501%	854,439	+17.640%
2023-05-24	197.2700	197.8600	195.2300	195.4200	-0.545%	579,569	+17.050%
2023-05-23	193.8500	197.0700	193.1800	196.4900	+1.619%	1,228,842	+16.413%
2023-05-22	193.6600	193.9100	192.3050	193.3600	+0.031%	1,431,389	+18.297%
2023-05-19	194.5000	195.3300	193.1500	193.3000	-0.438%	1,479,073	+18.334%
2023-05-18	192.5600	195.2000	192.5600	194.1500	+0.570%	2,105,605	+17.816%
2023-05-17	191.1200	194.7800	190.0400	193.0500	+2.883%	3,590,091	+18.487%
2023-05-16	189.7800	191.1800	184.6900	187.6400	-5.968%	6,945,988	+21.904%
2023-05-15	199.2900	200.2000	199.0000	199.5500	+0.276%	1,550,663	+14.628%
2023-05-12	199.5000	200.1800	198.0700	199.0000	-0.251%	1,300,455	+14.945%
2023-05-11	200.5600	201.0000	199.0100	199.5000	-0.245%	724,788	+14.657%
2023-05-10	200.3400	200.4900	199.6400	199.9900	-0.005%	918,698	+14.376%
2023-05-09	198.3000	200.3200	198.0100	200.0000	+0.893%	996,013	+14.370%
2023-05-08	199.8700	200.0450	198.1400	198.2300	-0.821%	1,535,001	+15.391%
2023-05-05	198.5700	200.9100	198.2000	199.8700	+0.690%	1,642,692	+14.444%
2023-05-04	198.5400	199.4200	197.8200	198.5000	-0.040%	1,424,672	+15.234%
2023-05-03	200.8000	200.8000	198.5200	198.5800	-0.675%	1,180,134	+15.188%
2023-05-02	199.7200	200.3600	199.3700	199.9300	+0.387%	1,479,485	+14.410%
2023-05-01	200.1800	200.4400	198.9300	199.1600	-0.420%	1,286,696	+14.852%
2023-04-28	200.8300	202.0000	199.9300	200.0000	-0.379%	1,663,030	+14.370%
2023-04-27	201.4000	202.1400	200.5000	200.7600	-0.313%	1,184,194	+13.937%
2023-04-26	202.5300	202.9750	201.0000	201.3900	-0.891%	1,438,293	+13.581%
2023-04-25	203.9000	203.9400	202.8200	203.2000	-0.034%	1,335,132	+12.569%
2023-04-24	204.5000	204.5000	203.1600	203.2700	-0.260%	1,629,949	+12.530%
2023-04-21	204.9500	205.2300	203.5000	203.8000	-0.240%	1,127,884	+12.237%
2023-04-20	205.3100	205.4500	204.1400	204.2900	-0.346%	1,053,645	+11.968%
2023-04-19	204.7600	205.4050	204.6800	205.0000	0.000%	1,128,291	+11.580%
2023-04-18	205.1500	205.6000	204.6500	205.0000	-0.195%	1,173,962	+11.580%
2023-04-17	206.3500	206.3500	205.1000	205.4000	-0.049%	1,074,422	+11.363%
2023-04-14	205.1000	206.8900	204.9150	205.5000	-0.364%	2,052,171	+11.309%
2023-04-13	205.1000	207.1650	205.1000	206.2500	+0.512%	1,250,960	+10.904%
2023-04-12	205.4000	205.7500	205.0000	205.2000	+0.107%	1,056,000	+11.472%
2023-04-11	205.0000	205.5000	204.4600	204.9800	+0.137%	2,037,613	+11.591%
2023-04-10	204.5200	205.0500	203.4900	204.7000	-0.414%	1,990,048	+11.744%
2023-04-06	205.7700	206.3800	204.9000	205.5500	+0.268%	2,030,514	+11.282%
2023-04-05	205.0000	206.2400	204.7900	205.0000	+0.054%	2,127,699	+11.580%
2023-04-04	202.6500	205.0000	202.3800	204.8900	+1.431%	1,341,838	+11.640%
2023-04-03	203.4100	203.5000	199.7500	202.0000	-0.232%	1,758,904	+13.238%
2023-03-31	203.0100	204.4100	201.7700	202.4700	-0.300%	1,358,187	+12.975%
2023-03-30	203.0000	203.6100	202.6800	203.0800	+0.420%	1,305,003	+12.635%
2023-03-29	202.5500	203.6500	201.5900	202.2300	-0.389%	1,279,898	+13.109%
2023-03-28	199.6000	203.1900	199.5000	203.0200	+1.713%	1,263,597	+12.669%
2023-03-27	199.1050	200.8450	199.0350	199.6000	+0.992%	1,854,285	+14.599%
2023-03-24	198.1000	198.3000	196.9300	197.6400	-0.232%	791,330	+15.736%
2023-03-23	199.4300	199.7100	197.9800	198.1000	-0.136%	910,906	+15.467%
2023-03-22	200.6900	200.6900	198.3700	198.3700	-0.770%	843,396	+15.310%
2023-03-21	200.4100	201.1400	199.7700	199.9100	-0.249%	1,047,736	+14.421%
2023-03-20	200.0000	200.6900	199.3000	200.4100	+0.055%	1,069,565	+14.136%
2023-03-17	199.9800	201.0400	199.6500	200.3000	-0.090%	1,768,990	+14.199%
2023-03-16	199.9000	200.7800	198.5900	200.4800	+0.270%	1,811,027	+14.096%
2023-03-15	199.9800	200.6500	199.3800	199.9400	+0.050%	2,199,732	+14.404%
2023-03-14	199.0000	200.0950	197.5600	199.8400	+1.108%	2,766,732	+14.462%
2023-03-13	198.7500	202.8600	196.8700	197.6500	+14.507%	9,337,514	+15.730%
2023-03-10	173.6400	173.9800	169.1300	172.6100	-0.593%	1,075,542	+32.518%
2023-03-09	176.3000	177.8100	173.4500	173.6400	-1.542%	1,222,472	+31.732%
2023-03-08	177.5100	177.5100	174.7200	176.3600	-0.642%	520,863	+29.701%
2023-03-07	177.9600	179.8900	177.1700	177.5000	+0.085%	991,677	+28.868%
2023-03-06	180.0500	180.0600	176.2200	177.3500	-2.173%	1,123,117	+28.977%
2023-03-03	179.1200	182.4800	177.4400	181.2900	+1.466%	1,121,994	+26.174%
2023-03-02	177.9300	179.0000	175.7000	178.6700	+0.247%	1,330,141	+28.024%
2023-03-01	181.0600	182.4500	178.0000	178.2300	-0.813%	1,856,102	+28.340%
2023-02-28	177.0300	180.7400	175.4600	179.6900	+0.859%	2,816,311	+27.297%
2023-02-27	182.5400	182.5500	175.6700	178.1600	+10.405%	5,814,182	+28.390%
2023-02-24	161.2400	162.5600	160.3400	161.3700	-0.506%	756,475	+41.749%
2023-02-23	161.1800	162.5400	158.3500	162.1900	+0.871%	1,012,128	+41.032%
2023-02-22	157.7100	160.7900	154.7450	160.7900	+2.682%	1,029,665	+42.260%
2023-02-21	162.0000	163.5300	156.1100	156.5900	-3.655%	1,345,394	+46.076%
2023-02-17	161.0000	164.9300	159.2001	162.5300	+1.007%	1,764,536	+40.737%
2023-02-16	155.0000	163.6602	152.9250	160.9100	+13.277%	4,786,917	+42.154%
2023-02-15	140.3400	142.7400	138.6200	142.0500	+0.877%	1,417,668	+61.028%
2023-02-14	139.0300	141.0300	137.7300	140.8150	+1.379%	788,442	+62.440%
2023-02-13	134.9400	139.0000	133.3800	138.9000	+2.577%	732,175	+64.680%
2023-02-10	135.0000	136.7400	133.3900	135.4100	-0.103%	670,183	+68.924%
2023-02-09	137.8000	138.9100	134.4700	135.5500	-0.979%	907,271	+68.750%
2023-02-08	137.3600	138.0600	136.1400	136.8900	-0.400%	615,846	+67.098%
2023-02-07	135.8800	137.5150	134.7100	137.4400	+1.059%	620,762	+66.429%
2023-02-06	135.4600	137.5650	134.5900	136.0000	-1.449%	567,125	+68.191%
2023-02-03	138.5100	139.6900	137.5000	138.0000	-1.026%	640,059	+65.754%
2023-02-02	138.5200	140.0000	135.8500	139.4300	+0.288%	888,770	+64.054%
2023-02-01	139.2700	139.4200	134.5900	139.0300	-0.323%	1,070,474	+64.526%
2023-01-31	140.0000	141.1400	138.4300	139.4800	-0.357%	994,312	+63.995%
2023-01-30	140.8700	141.4299	138.0900	139.9800	-0.491%	897,722	+63.409%
2023-01-27	139.6900	141.0200	138.8150	140.6700	+0.702%	869,706	+62.608%
2023-01-26	138.1500	140.0000	137.0900	139.6900	+1.217%	912,995	+63.748%
2023-01-25	136.4400	138.0700	135.3500	138.0100	+0.848%	733,999	+65.742%
2023-01-24	133.5200	136.9450	132.5829	136.8500	+2.517%	1,269,698	+67.147%
2023-01-23	131.8600	133.8215	129.6200	133.4900	+1.521%	1,273,961	+71.354%
2023-01-20	131.4300	132.0000	130.0400	131.4900	-0.386%	1,312,682	+73.960%
2023-01-19	131.2100	133.7500	129.2100	132.0000	+1.157%	1,612,911	+73.288%
2023-01-18	129.8400	131.4450	128.5300	130.4900	+0.485%	855,042	+75.293%
2023-01-17	130.7100	131.2024	127.0900	129.8600	-1.711%	989,450	+76.144%
2023-01-13	131.0900	133.2400	131.0900	132.1200	+0.061%	757,366	+73.130%
2023-01-12	130.7400	132.6700	128.7000	132.0400	+0.045%	795,812	+73.235%
2023-01-11	133.3000	133.5500	129.2650	131.9800	-0.392%	734,317	+73.314%
2023-01-10	127.0200	132.6600	126.4700	132.5000	+3.848%	848,193	+72.634%
2023-01-09	136.7900	136.7900	126.9600	127.5900	-6.301%	1,402,170	+79.277%
2023-01-06	136.5900	137.5400	135.3500	136.1700	+0.199%	1,006,689	+67.981%
2023-01-05	133.2800	136.9762	132.8200	135.9000	+0.741%	1,084,478	+68.315%
2023-01-04	129.2300	135.0000	128.2500	134.9000	+4.817%	692,682	+69.563%
2023-01-03	129.5900	130.7250	127.6600	128.7000	+0.148%	550,182	+77.731%
2022-12-30	127.6900	128.7100	125.0800	128.5100	+0.109%	698,695	+77.994%
2022-12-29	125.4500	128.9800	124.7100	128.3700	+2.581%	709,686	+78.188%
2022-12-28	124.5200	126.1800	123.7700	125.1400	+0.104%	364,561	+82.787%
2022-12-27	127.5700	128.0900	124.5000	125.0100	-1.582%	573,009	+82.977%
2022-12-23	130.6500	131.2350	126.5500	127.0200	-2.562%	629,264	+80.082%
2022-12-22	131.8000	132.3100	129.7500	130.3600	-1.481%	624,724	+75.468%
2022-12-21	133.6500	133.6500	131.3800	132.3200	-0.526%	1,191,157	+72.869%
2022-12-20	127.6300	133.4600	126.9200	133.0200	+4.223%	915,453	+71.959%
2022-12-19	129.3700	129.3700	125.4000	127.6300	-1.528%	696,519	+79.221%
2022-12-16	127.7800	130.2300	125.9800	129.6100	+0.935%	1,565,993	+76.483%
2022-12-15	132.1900	133.4500	127.4200	128.4100	-2.757%	1,307,282	+78.133%
2022-12-14	133.5500	135.2000	131.1700	132.0500	-1.499%	1,073,239	+73.222%
2022-12-13	133.3100	134.6300	130.6400	134.0600	+1.684%	1,478,809	+70.625%
2022-12-12	124.8500	132.5800	124.8300	131.8400	+6.323%	1,581,765	+73.498%
2022-12-09	125.2400	125.6600	122.6600	124.0000	-0.990%	898,284	+84.468%
2022-12-08	119.4200	125.5700	117.5800	125.2400	+4.926%	1,520,816	+82.641%
2022-12-07	118.0100	119.7900	117.0900	119.3600	+1.230%	483,037	+91.639%
2022-12-06	120.6200	120.7600	116.0800	117.9100	-2.731%	764,764	+93.995%
2022-12-05	121.8700	122.8300	120.4600	121.2200	-0.972%	614,529	+88.698%
2022-12-02	120.4100	122.8400	120.1200	122.4100	+1.149%	723,087	+86.864%
2022-12-01	121.4700	122.7600	120.1100	121.0200	-0.305%	730,210	+89.010%
2022-11-30	118.3000	122.0450	117.5900	121.3900	+3.425%	1,872,804	+88.434%
2022-11-29	121.2800	121.5950	116.9200	117.3700	-3.176%	939,697	+94.888%
2022-11-28	124.1400	125.1000	121.0200	121.2200	-1.798%	866,580	+88.698%
2022-11-25	123.2300	125.0400	123.0200	123.4400	-0.419%	270,294	+85.305%
2022-11-23	124.9000	125.9500	123.5100	123.9600	-0.458%	460,733	+84.527%
2022-11-22	123.3500	124.7500	121.1901	124.5300	+0.850%	799,859	+83.683%
2022-11-21	131.3800	131.7200	123.4100	123.4800	-6.284%	817,511	+85.245%
2022-11-18	131.5300	132.6600	130.9000	131.7600	+0.175%	588,686	+73.604%
2022-11-17	131.5600	132.3300	130.2000	131.5300	-0.023%	480,164	+73.907%
2022-11-16	133.5000	134.0200	130.8700	131.5600	-1.630%	631,580	+73.867%
2022-11-15	133.4200	134.4300	131.2750	133.7400	+2.131%	755,301	+71.033%
2022-11-14	132.2500	134.4839	129.8900	130.9500	-1.475%	693,167	+74.677%
2022-11-11	131.0500	133.0500	128.4400	132.9100	+1.412%	1,215,746	+72.101%
2022-11-10	135.6300	135.7600	127.6600	131.0600	-5.001%	2,131,000	+74.531%
2022-11-09	131.7400	139.1700	131.2808	137.9600	+4.881%	1,195,206	+65.802%
2022-11-08	129.9900	135.8200	129.7150	131.5400	+1.348%	1,230,442	+73.894%
2022-11-07	127.3200	129.9500	126.1000	129.7900	+2.020%	984,658	+76.239%
2022-11-04	129.2100	129.8100	126.3000	127.2200	-0.454%	888,973	+79.799%
2022-11-03	127.2300	129.1200	126.2300	127.8000	-1.007%	734,114	+78.983%
2022-11-02	126.7000	132.4000	126.1050	129.1000	+1.902%	1,559,075	+77.180%
2022-11-01	126.8500	128.3700	124.5700	126.6900	-0.370%	919,854	+80.551%
2022-10-31	129.2900	130.5000	126.2900	127.1600	-1.951%	1,219,352	+79.884%
2022-10-28	129.5000	131.3150	125.0000	129.6900	-1.189%	1,650,426	+76.374%
2022-10-27	129.8600	132.6350	128.5800	131.2500	+1.383%	1,660,503	+74.278%
2022-10-26	129.5200	131.7999	127.1600	129.4600	+0.536%	1,289,612	+76.688%
2022-10-25	129.5700	131.5100	128.6500	128.7700	-0.225%	787,312	+77.635%
2022-10-24	129.0800	129.1700	126.5500	129.0600	+0.171%	815,863	+77.235%
2022-10-21	126.8000	129.3700	124.8500	128.8400	+1.689%	1,319,262	+77.538%
2022-10-20	128.6400	130.1100	126.5600	126.7000	-2.411%	1,319,379	+80.537%
2022-10-19	132.9500	134.5950	129.1800	129.8300	-3.716%	644,612	+76.184%
2022-10-18	136.7500	138.9500	133.9700	134.8400	-0.846%	539,624	+69.638%
2022-10-17	133.9400	137.4900	133.8300	135.9900	+1.942%	770,486	+68.204%
2022-10-14	134.9400	135.5300	132.3800	133.4000	-0.097%	691,676	+71.469%
2022-10-13	130.4800	134.8800	129.6500	133.5300	+0.180%	740,287	+71.302%
2022-10-12	133.5200	134.9900	131.3000	133.2900	+0.083%	567,986	+71.611%
2022-10-11	133.4100	135.5000	131.7400	133.1800	+1.703%	961,639	+71.753%
2022-10-10	131.5900	133.3800	130.3200	130.9500	-0.236%	516,431	+74.677%
2022-10-07	135.2400	135.2500	131.0200	131.2600	-3.684%	883,128	+74.265%
2022-10-06	136.9200	137.8370	135.4800	136.2800	-0.431%	628,190	+67.846%
2022-10-05	137.9300	138.2400	134.7350	136.8700	-1.653%	909,654	+67.122%
2022-10-04	138.5300	139.9900	137.6500	139.1700	+1.068%	820,165	+64.360%
2022-10-03	137.1800	138.4750	135.5200	137.7000	+0.636%	1,068,908	+66.115%
2022-09-30	136.4500	138.3500	135.9000	136.8300	+0.833%	896,946	+67.171%
2022-09-29	137.1300	137.1300	134.4400	135.7000	-1.467%	782,140	+68.563%
2022-09-28	138.0600	138.4150	136.1800	137.7200	+1.751%	986,523	+66.091%
2022-09-27	136.8000	138.4200	134.9600	135.3500	+0.059%	800,358	+68.999%
2022-09-26	139.3200	139.9500	135.1400	135.2700	-2.823%	972,805	+69.099%
2022-09-23	140.0500	140.7300	137.8678	139.2000	-0.961%	949,653	+64.325%
2022-09-22	140.6000	141.5100	139.1000	140.5500	-0.706%	972,721	+62.746%
2022-09-21	142.6100	146.2600	140.6100	141.5500	-0.310%	1,088,908	+61.597%
2022-09-20	139.5800	142.2300	138.9350	141.9900	+1.843%	954,076	+61.096%
2022-09-19	141.9700	143.2600	137.8400	139.4200	-1.838%	1,369,560	+64.065%
2022-09-16	139.0900	142.4600	138.2050	142.0300	+0.510%	1,517,075	+61.050%
2022-09-15	142.7800	143.1700	139.8500	141.3100	-1.643%	876,254	+61.871%
2022-09-14	144.4300	145.0700	141.5200	143.6700	-0.526%	1,043,578	+59.212%
2022-09-13	147.7500	149.0550	144.0700	144.4300	-3.777%	1,240,917	+58.374%
2022-09-12	155.6600	155.6600	149.7400	150.1000	-3.454%	966,904	+52.392%
2022-09-09	152.6400	155.8600	151.5600	155.4700	+1.854%	670,202	+47.128%
2022-09-08	152.8500	154.0000	150.6300	152.6400	+0.138%	512,810	+49.856%
2022-09-07	148.7500	153.2500	147.8100	152.4300	+2.288%	797,766	+50.062%
2022-09-06	151.6100	151.6700	148.0200	149.0200	-2.179%	970,839	+53.496%
2022-09-02	155.3200	156.0101	151.5900	152.3400	-2.321%	686,461	+50.151%
2022-09-01	153.2400	156.2200	150.9500	155.9600	+1.082%	649,584	+46.666%
2022-08-31	155.8500	156.5500	152.9300	154.2900	-0.912%	1,158,401	+48.253%
2022-08-30	157.0000	157.6500	155.1000	155.7100	-1.055%	684,772	+46.901%
2022-08-29	151.9300	159.4700	151.3600	157.3700	+1.522%	1,064,723	+45.352%
2022-08-26	152.9900	157.5899	147.9300	155.0100	-5.694%	4,257,426	+47.565%
2022-08-25	164.6500	165.8300	162.4701	164.3700	+0.152%	627,604	+39.162%
2022-08-24	163.5600	165.6500	162.5200	164.1200	+0.342%	688,691	+39.374%
2022-08-23	166.0000	166.8220	161.5300	163.5600	-1.683%	1,045,925	+39.851%
2022-08-22	170.7600	171.2600	166.0000	166.3600	-3.093%	951,458	+37.497%
2022-08-19	168.4500	171.9200	167.8800	171.6700	+1.526%	1,041,438	+33.244%
2022-08-18	171.0000	171.5900	167.9000	169.0900	-0.995%	912,430	+35.277%
2022-08-17	170.2600	173.3650	168.3300	170.7900	+0.158%	758,534	+33.931%
2022-08-16	171.2000	172.5900	167.8000	170.5200	+1.181%	1,262,677	+34.143%
2022-08-15	170.1400	170.6700	164.9100	168.5300	-0.946%	1,425,598	+35.727%
2022-08-12	174.0000	176.0300	164.8100	170.1400	-2.241%	2,794,828	+34.442%
2022-08-11	175.4800	178.1500	172.4300	174.0400	-0.917%	649,062	+31.430%
2022-08-10	176.3400	176.8700	174.0500	175.6500	+0.028%	771,905	+30.225%
2022-08-09	177.2000	178.3800	175.1000	175.6000	-1.531%	642,216	+30.262%
2022-08-08	176.5600	181.0000	176.5600	178.3300	+1.433%	1,059,924	+28.268%
2022-08-05	173.8300	177.5050	173.1000	175.8100	-0.028%	708,862	+30.106%
2022-08-04	175.9900	178.0000	175.3200	175.8600	+0.497%	477,919	+30.069%
2022-08-03	177.9800	181.4750	174.6900	174.9900	-0.979%	804,934	+30.716%
2022-08-02	174.7000	177.5500	173.7300	176.7200	+0.712%	663,819	+29.436%
2022-08-01	179.9700	180.2550	174.1200	175.4700	-2.506%	896,883	+30.358%
2022-07-29	174.3900	180.3200	173.7073	179.9800	+1.437%	1,190,186	+27.092%
2022-07-28	176.7700	178.2800	174.1400	177.4300	+0.356%	550,876	+28.918%
2022-07-27	176.4500	178.3400	174.7900	176.8000	-0.400%	791,764	+29.378%
2022-07-26	174.1400	181.7500	174.1400	177.5100	+2.702%	1,637,879	+28.860%
2022-07-25	172.1800	173.4600	171.0100	172.8400	+0.711%	422,353	+32.342%
2022-07-22	174.0200	176.0000	170.4600	171.6200	-0.889%	598,439	+33.283%
2022-07-21	171.9900	173.9400	170.0200	173.1600	+0.313%	674,766	+32.097%
2022-07-20	172.5000	174.4500	170.4700	172.6200	-0.122%	636,951	+32.511%
2022-07-19	169.8400	173.6200	169.7000	172.8300	+2.588%	943,025	+32.350%
2022-07-18	172.0000	173.3550	167.5100	168.4700	-5.730%	2,272,373	+35.775%
2022-07-15	176.0500	179.3400	174.1485	178.7100	+1.430%	1,400,144	+27.995%
2022-07-14	176.7900	179.6000	175.7700	176.1900	-0.704%	870,681	+29.826%
2022-07-13	176.3800	179.6600	175.8700	177.4400	-0.872%	984,686	+28.911%
2022-07-12	177.3400	179.1000	173.4500	179.0000	+0.953%	1,208,059	+27.788%
2022-07-11	176.9500	178.6300	175.0700	177.3100	-0.079%	1,190,421	+29.006%
2022-07-08	177.1900	178.9400	176.1100	177.4500	-0.281%	1,230,065	+28.904%
2022-07-07	180.7800	183.0000	175.1900	177.9500	+1.610%	3,603,772	+28.542%
2022-07-06	175.6300	179.0000	174.5000	175.1300	-0.928%	1,058,562	+30.612%
2022-07-05	179.4600	180.1100	174.4200	176.7700	-1.854%	1,340,506	+29.400%
2022-07-01	174.8200	180.5000	174.5200	180.1100	+1.792%	958,533	+27.000%
2022-06-30	178.5000	181.0000	175.4600	176.9400	-1.184%	1,232,598	+29.275%
2022-06-29	181.1000	181.5000	177.9600	179.0600	+0.331%	1,150,018	+27.745%
2022-06-28	176.4400	181.1000	175.6100	178.4700	+0.416%	1,468,981	+28.167%
2022-06-27	178.7800	179.0650	174.4700	177.7300	-0.892%	1,192,439	+28.701%