Dark

EBS
Emergent Biosolutions, Inc.
stock NYSE

At Close

Jan 21, 2026 3:59:43 PM EST

11.48USD+3.423%(+0.38)1,274,305

11.47Bid 11.48Ask 0.01Spread

Pre-market

Jan 21, 2026 9:05:30 AM EST

11.03USD-0.649%(-0.07)260

After-hours

Jan 21, 2026 4:00:30 PM EST

11.50USD+0.174%(+0.02)425

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-21	11.2200	11.6400	11.1900	11.4800	+3.423%	1,274,305	0.000%
2026-01-20	10.6300	11.3200	10.6000	11.1000	+1.001%	1,416,745	+3.423%
2026-01-16	11.0100	11.4700	10.9000	10.9900	+0.365%	1,726,534	+4.459%
2026-01-15	12.3900	12.5200	10.9150	10.9500	-12.679%	1,868,726	+4.840%
2026-01-14	12.2000	12.5700	12.0100	12.5400	+3.040%	1,370,203	-8.453%
2026-01-13	12.3000	12.6000	12.1301	12.1700	-1.776%	669,506	-5.670%
2026-01-12	12.8200	12.8278	11.5400	12.3900	-4.398%	1,045,808	-7.345%
2026-01-09	13.3600	13.5300	12.9300	12.9600	-2.994%	604,390	-11.420%
2026-01-08	13.8000	13.9900	13.1750	13.3600	-3.885%	1,048,445	-14.072%
2026-01-07	13.3700	14.0600	13.3000	13.9000	+5.703%	1,257,691	-17.410%
2026-01-06	12.7200	13.5799	12.7200	13.1500	+2.335%	1,062,572	-12.700%
2026-01-05	12.4500	12.9500	12.3500	12.8500	+2.718%	934,184	-10.661%
2026-01-02	12.3800	12.6000	12.1500	12.5100	+1.214%	606,803	-8.233%
2025-12-31	12.2100	12.4700	12.1050	12.3600	+1.645%	653,859	-7.120%
2025-12-30	12.1300	12.3200	12.0300	12.1600	-0.491%	545,386	-5.592%
2025-12-29	12.3400	12.5100	12.0200	12.2200	-1.689%	567,024	-6.056%
2025-12-26	12.6100	12.6300	12.2650	12.4300	-1.584%	672,191	-7.643%
2025-12-24	12.5900	12.8600	12.5100	12.6300	+0.718%	322,004	-9.105%
2025-12-23	12.6900	12.7800	12.2000	12.5400	-2.108%	694,238	-8.453%
2025-12-22	12.4200	12.9500	12.3600	12.8100	+3.140%	915,711	-10.383%
2025-12-19	12.3600	12.7200	12.3500	12.4200	+0.976%	1,806,244	-7.568%
2025-12-18	12.3000	12.7100	12.1850	12.3000	+0.737%	730,427	-6.667%
2025-12-17	12.0700	12.6500	12.0600	12.2100	+0.164%	684,452	-5.979%
2025-12-16	12.2500	12.6299	12.0800	12.1900	-1.135%	671,040	-5.824%
2025-12-15	11.3800	12.4657	11.3800	12.3300	+8.063%	1,069,098	-6.894%
2025-12-12	11.7700	11.8500	11.3400	11.4100	-2.645%	568,158	+0.613%
2025-12-11	11.5300	11.8000	11.4600	11.7200	+1.384%	651,324	-2.048%
2025-12-10	11.4600	11.6200	11.1650	11.5600	-0.516%	1,285,023	-0.692%
2025-12-09	11.6700	11.9900	11.6000	11.6200	-2.106%	495,028	-1.205%
2025-12-08	12.0100	12.0910	11.6500	11.8700	-0.252%	1,341,889	-3.286%
2025-12-05	12.1500	12.2400	11.8450	11.9000	-1.245%	696,254	-3.529%
2025-12-04	11.6000	12.2800	11.5200	12.0500	+3.879%	1,124,822	-4.730%
2025-12-03	11.0000	11.6900	10.9750	11.6000	+6.912%	888,666	-1.034%
2025-12-02	10.8900	11.1700	10.6272	10.8500	+0.556%	676,002	+5.806%
2025-12-01	11.0600	11.1700	10.7600	10.7900	-3.402%	731,128	+6.395%
2025-11-28	11.1600	11.3050	11.1100	11.1700	+1.086%	346,920	+2.775%
2025-11-26	10.9500	11.1791	10.7720	11.0500	+0.913%	618,725	+3.891%
2025-11-25	10.8500	11.0800	10.7300	10.9500	+1.295%	859,790	+4.840%
2025-11-24	10.0400	10.9272	10.0400	10.8100	+7.669%	1,143,860	+6.198%
2025-11-21	9.0500	10.1700	9.0200	10.0400	+10.573%	1,129,143	+14.343%
2025-11-20	10.0000	10.2150	9.0700	9.0800	-8.190%	1,155,431	+26.432%
2025-11-19	10.1200	10.2900	9.7600	9.8900	-2.273%	682,892	+16.077%
2025-11-18	10.0100	10.2150	9.9100	10.1200	+0.198%	644,323	+13.439%
2025-11-17	10.0400	10.3900	9.9900	10.1000	-0.099%	806,204	+13.663%
2025-11-14	10.0200	10.3300	9.9300	10.1100	-2.035%	1,137,246	+13.551%
2025-11-13	10.5900	11.0000	10.2100	10.3200	-4.533%	1,087,672	+11.240%
2025-11-12	10.8800	11.0232	10.7200	10.8100	-0.643%	587,480	+6.198%
2025-11-11	10.9900	11.0000	10.6800	10.8800	-1.001%	747,403	+5.515%
2025-11-10	10.3500	11.0100	10.3150	10.9900	+8.169%	1,286,718	+4.459%
2025-11-07	10.0000	10.2350	9.7101	10.1600	-1.071%	1,076,111	+12.992%
2025-11-06	10.3100	10.5100	10.1300	10.2700	-0.677%	949,686	+11.782%
2025-11-05	10.0300	10.3700	9.9100	10.3400	+2.478%	1,330,720	+11.025%
2025-11-04	10.2100	10.5400	10.0400	10.0900	-3.813%	1,198,514	+13.776%
2025-11-03	12.4900	12.6500	10.1601	10.4900	-15.946%	2,860,794	+9.438%
2025-10-31	12.7700	13.0000	11.6200	12.4800	-2.804%	2,364,253	-8.013%
2025-10-30	10.8600	13.4099	10.8400	12.8400	+36.596%	8,917,211	-10.592%
2025-10-29	9.5900	9.6600	9.2100	9.4000	-0.739%	1,131,319	+22.128%
2025-10-28	9.7000	9.8250	9.4200	9.4700	-2.270%	673,131	+21.225%
2025-10-27	9.9100	10.0100	9.6100	9.6900	-0.513%	942,036	+18.473%
2025-10-24	9.8500	10.0400	9.7400	9.7400	+0.828%	640,413	+17.864%
2025-10-23	9.5500	9.7450	9.4300	9.6600	+2.439%	623,348	+18.841%
2025-10-22	9.4500	9.5400	9.1300	9.4300	-0.212%	616,113	+21.739%
2025-10-21	9.8300	9.9000	9.4250	9.4500	-3.866%	628,320	+21.481%
2025-10-20	9.3700	9.9500	9.3501	9.8300	+7.314%	784,862	+16.785%
2025-10-17	9.3000	9.6199	9.0400	9.1600	-2.553%	791,678	+25.328%
2025-10-16	9.6600	9.9000	9.3700	9.4000	-2.083%	961,915	+22.128%
2025-10-15	9.2600	9.6901	9.2400	9.6000	+5.611%	739,142	+19.583%
2025-10-14	9.0600	9.3100	8.9700	9.0900	-2.258%	541,602	+26.293%
2025-10-13	9.1500	9.4050	9.1300	9.3000	+2.536%	595,587	+23.441%
2025-10-10	9.9700	10.0200	9.0600	9.0700	-9.661%	1,173,620	+26.571%
2025-10-09	9.9800	10.1000	9.7700	10.0400	+1.517%	853,628	+14.343%
2025-10-08	9.9400	10.0800	9.6700	9.8900	-0.302%	1,050,473	+16.077%
2025-10-07	9.2500	10.0507	9.2070	9.9200	+8.534%	1,573,268	+15.726%
2025-10-06	9.1700	9.3900	8.8500	9.1400	-0.109%	769,186	+25.602%
2025-10-03	9.2300	9.3615	9.1100	9.1500	-0.435%	588,974	+25.464%
2025-10-02	9.1800	9.3000	9.0302	9.1900	0.000%	617,509	+24.918%
2025-10-01	8.7700	9.3400	8.5805	9.1900	+4.195%	1,021,413	+24.918%
2025-09-30	8.8350	9.1000	8.7750	8.8200	-1.342%	749,959	+30.159%
2025-09-29	8.9500	9.0900	8.7600	8.9400	+0.337%	890,713	+28.412%
2025-09-26	8.8700	9.1100	8.6100	8.9100	+1.945%	1,356,263	+28.844%
2025-09-25	8.2000	8.8376	8.1000	8.7400	+5.428%	1,394,853	+31.350%
2025-09-24	8.1900	8.4200	8.1000	8.2900	+1.345%	621,125	+38.480%
2025-09-23	8.1800	8.5500	8.1200	8.1800	0.000%	1,155,296	+40.342%
2025-09-22	8.2400	8.2799	8.0350	8.1800	-0.365%	746,449	+40.342%
2025-09-19	8.0500	8.2900	7.9600	8.2100	+3.401%	2,157,929	+39.829%
2025-09-18	7.9400	8.0500	7.7900	7.9400	+1.926%	777,082	+44.584%
2025-09-17	7.8000	8.1300	7.7500	7.7900	-0.511%	918,091	+47.368%
2025-09-16	8.0000	8.0150	7.8000	7.8300	-2.125%	585,314	+46.616%
2025-09-15	8.2600	8.2904	7.8800	8.0000	-1.720%	908,611	+43.500%
2025-09-12	8.2100	8.2950	7.9700	8.1400	-1.094%	693,660	+41.032%
2025-09-11	8.0300	8.3800	8.0300	8.2300	+3.262%	916,764	+39.490%
2025-09-10	8.2700	8.4465	7.8450	7.9700	-3.511%	940,266	+44.040%
2025-09-09	7.6700	8.4491	7.6600	8.2600	+9.259%	1,278,413	+38.983%
2025-09-08	7.5600	7.6200	7.4500	7.5600	-0.264%	861,806	+51.852%
2025-09-05	7.6700	7.8201	7.5100	7.5800	-0.655%	830,956	+51.451%
2025-09-04	7.8700	7.8700	7.5300	7.6300	-2.554%	845,878	+50.459%
2025-09-03	8.2000	8.2450	7.8050	7.8300	-4.629%	1,237,900	+46.616%
2025-09-02	8.2800	8.6200	8.2100	8.2100	-1.084%	1,144,467	+39.829%
2025-08-29	8.3600	8.4001	8.1617	8.3000	-1.073%	898,771	+38.313%
2025-08-28	8.5900	8.6990	8.3400	8.3900	-2.328%	1,226,516	+36.830%
2025-08-27	8.7800	8.8950	8.5650	8.5900	-1.378%	662,273	+33.644%
2025-08-26	9.1800	9.2200	8.5400	8.7100	-5.326%	1,215,735	+31.803%
2025-08-25	9.2100	9.2670	8.9800	9.2000	-0.325%	1,067,436	+24.783%
2025-08-22	9.4500	9.6600	9.2250	9.2300	-0.966%	1,237,834	+24.377%
2025-08-21	9.1500	9.3500	9.1300	9.3200	+0.757%	819,330	+23.176%
2025-08-20	9.1600	9.3400	8.9100	9.2500	+0.653%	1,043,652	+24.108%
2025-08-19	9.0500	9.4300	9.0500	9.1900	+1.323%	933,047	+24.918%
2025-08-18	8.8000	9.3800	8.8000	9.0700	+2.602%	1,276,485	+26.571%
2025-08-15	8.8700	9.0850	8.7800	8.8400	+0.227%	1,118,340	+29.864%
2025-08-14	8.6200	8.8200	8.5200	8.8200	+0.341%	761,461	+30.159%
2025-08-13	9.0000	9.2000	8.7300	8.7900	-1.347%	1,459,580	+30.603%
2025-08-12	8.2400	9.1300	8.2400	8.9100	+9.191%	1,945,712	+28.844%
2025-08-11	8.6000	8.9500	8.0617	8.1600	-4.784%	1,330,546	+40.686%
2025-08-08	8.2500	9.2800	8.1600	8.5700	+4.005%	2,711,832	+33.956%
2025-08-07	6.5400	8.2500	6.4900	8.2400	+36.650%	5,823,375	+39.320%
2025-08-06	6.1000	6.2000	6.0300	6.0300	-1.148%	917,779	+90.381%
2025-08-05	5.9800	6.1350	5.8700	6.1000	+2.521%	924,147	+88.197%
2025-08-04	5.7000	6.0400	5.6150	5.9500	+5.684%	746,780	+92.941%
2025-08-01	5.6700	5.9319	5.6250	5.6300	-4.252%	1,476,156	+103.908%
2025-07-31	6.0700	6.0700	5.8500	5.8800	-3.130%	1,321,566	+95.238%
2025-07-30	6.6200	6.6400	5.9850	6.0700	-6.615%	1,589,461	+89.127%
2025-07-29	6.8300	6.8400	6.4500	6.5000	-4.130%	1,474,384	+76.615%
2025-07-28	7.3100	7.3550	6.7250	6.7800	-5.439%	1,176,816	+69.322%
2025-07-25	7.4800	7.5300	7.1000	7.1700	-4.016%	788,616	+60.112%
2025-07-24	7.5750	7.8250	7.4650	7.4700	-2.480%	691,617	+53.681%
2025-07-23	7.2500	7.6600	7.2200	7.6600	+6.983%	1,198,536	+49.869%
2025-07-22	6.9500	7.1900	6.9300	7.1600	+3.170%	948,865	+60.335%
2025-07-21	7.0100	7.1600	6.8900	6.9400	+0.144%	692,607	+65.418%
2025-07-18	7.3300	7.4300	6.9100	6.9300	-4.808%	677,108	+65.657%
2025-07-17	6.9500	7.3100	6.9500	7.2800	+4.149%	1,070,523	+57.692%
2025-07-16	7.0100	7.1186	6.7400	6.9900	+0.866%	1,024,019	+64.235%
2025-07-15	7.3400	7.3600	6.8800	6.9300	-5.068%	897,002	+65.657%
2025-07-14	7.3300	7.6500	7.1200	7.3000	-0.815%	1,298,995	+57.260%
2025-07-11	7.3000	7.4100	7.1800	7.3600	+0.409%	1,052,185	+55.978%
2025-07-10	7.3000	7.4150	7.2300	7.3300	0.000%	928,415	+56.617%
2025-07-09	6.9400	7.4050	6.9400	7.3300	+6.696%	1,782,960	+56.617%
2025-07-08	6.6500	6.9350	6.6500	6.8700	+3.776%	936,524	+67.103%
2025-07-07	6.9000	6.9350	6.5900	6.6200	-5.293%	1,002,984	+73.414%
2025-07-03	7.2000	7.2900	6.8800	6.9900	-1.688%	917,382	+64.235%
2025-07-02	6.5900	7.1450	6.5600	7.1100	+7.727%	1,525,048	+61.463%
2025-07-01	6.2400	6.8000	6.2100	6.6000	+3.448%	900,859	+73.939%
2025-06-30	6.3500	6.5350	6.2300	6.3800	+0.472%	934,267	+79.937%
2025-06-27	6.8500	6.8807	6.2200	6.3500	-7.028%	8,656,851	+80.787%
2025-06-26	6.8000	6.9500	6.6900	6.8300	+1.637%	851,574	+68.082%
2025-06-25	6.7300	6.7700	6.5300	6.7200	-0.739%	858,702	+70.833%
2025-06-24	6.6200	6.9800	6.5600	6.7700	+3.834%	1,059,889	+69.572%
2025-06-23	6.1500	6.6800	6.1500	6.5200	+4.823%	1,209,624	+76.074%
2025-06-20	6.3900	6.4100	6.1511	6.2200	-1.426%	2,478,253	+84.566%
2025-06-18	6.1500	6.4700	6.0400	6.3100	+1.447%	877,892	+81.933%
2025-06-17	6.1400	6.4100	6.1100	6.2200	-0.321%	729,056	+84.566%
2025-06-16	6.3100	6.4201	6.2300	6.2400	-0.160%	694,152	+83.974%
2025-06-13	6.4000	6.4700	6.1900	6.2500	-5.303%	743,029	+83.680%
2025-06-12	6.5900	6.7250	6.4400	6.6000	-1.049%	845,891	+73.939%
2025-06-11	6.8500	6.9100	6.6250	6.6700	-1.185%	776,528	+72.114%
2025-06-10	6.5100	6.8600	6.4400	6.7500	+4.006%	857,295	+70.074%
2025-06-09	6.7600	6.8800	6.4300	6.4900	-2.112%	1,053,426	+76.888%
2025-06-06	6.1700	6.6700	6.1550	6.6300	+9.587%	915,574	+73.152%
2025-06-05	6.3200	6.3200	6.0100	6.0500	-4.423%	1,083,725	+89.752%
2025-06-04	6.4300	6.6200	6.2900	6.3300	-1.248%	722,031	+81.359%
2025-06-03	6.3400	6.5350	6.2000	6.4100	+1.746%	812,525	+79.095%
2025-06-02	6.3100	6.4900	6.2300	6.3000	-0.316%	782,961	+82.222%
2025-05-30	6.3400	6.4500	6.1700	6.3200	-2.167%	902,099	+81.646%
2025-05-29	6.6300	6.6350	6.3807	6.4600	-0.615%	709,092	+77.709%
2025-05-28	6.3500	6.6800	6.2850	6.5000	+2.848%	1,013,097	+76.615%
2025-05-27	6.5100	6.6600	6.1250	6.3200	-1.250%	1,449,180	+81.646%
2025-05-23	6.2900	6.4400	6.2200	6.4000	-1.538%	1,180,955	+79.375%
2025-05-22	6.3700	6.5300	6.3450	6.5000	+1.089%	1,074,590	+76.615%
2025-05-21	6.8200	6.9500	6.3400	6.4300	-7.349%	1,537,515	+78.538%
2025-05-20	6.7600	7.0200	6.5400	6.9400	+3.120%	1,623,517	+65.418%
2025-05-19	6.4500	6.7650	6.3592	6.7300	+1.355%	1,387,038	+70.579%
2025-05-16	6.0000	6.6899	5.9700	6.6400	+20.947%	2,960,867	+72.892%
2025-05-15	5.6100	5.6100	5.3050	5.4900	-2.660%	1,027,544	+109.107%
2025-05-14	5.9000	5.9526	5.6200	5.6400	-4.082%	1,127,889	+103.546%
2025-05-13	5.9200	5.9200	5.6830	5.8800	+0.685%	1,019,753	+95.238%
2025-05-12	5.8200	6.0100	5.6617	5.8400	+3.363%	1,438,564	+96.575%
2025-05-09	6.3100	6.3600	5.6350	5.6500	-11.164%	1,970,621	+103.186%
2025-05-08	5.4300	6.7000	5.3200	6.3600	+34.177%	4,725,674	+80.503%
2025-05-07	4.8600	4.9100	4.7150	4.7400	-1.044%	944,635	+142.194%
2025-05-06	4.9200	4.9700	4.7100	4.7900	-3.232%	1,001,592	+139.666%
2025-05-05	5.0500	5.1150	4.9400	4.9500	-3.696%	714,163	+131.919%
2025-05-02	5.0000	5.2950	4.9400	5.1400	+4.472%	844,728	+123.346%
2025-05-01	5.3600	5.3600	4.9000	4.9200	-7.865%	1,154,440	+133.333%
2025-04-30	5.2400	5.4400	5.1200	5.3400	-2.018%	891,387	+114.981%
2025-04-29	5.4400	5.5500	5.2339	5.4500	0.000%	782,836	+110.642%
2025-04-28	5.3800	5.5600	5.2200	5.4500	-0.729%	864,588	+110.642%
2025-04-25	5.3600	5.7000	5.2950	5.4900	+2.235%	1,920,676	+109.107%
2025-04-24	5.0300	5.4000	4.9400	5.3700	+7.831%	1,231,221	+113.780%
2025-04-23	5.0300	5.0950	4.8800	4.9800	+5.508%	1,090,757	+130.522%
2025-04-22	4.5700	4.8195	4.4450	4.7200	+3.965%	1,095,066	+143.220%
2025-04-21	4.4800	4.5800	4.4500	4.5400	-1.732%	682,710	+152.863%
2025-04-17	4.6400	4.6895	4.4900	4.6200	0.000%	596,149	+148.485%
2025-04-16	4.5900	4.6450	4.4900	4.6200	-0.216%	804,071	+148.485%
2025-04-15	4.5400	4.6699	4.4400	4.6300	+1.092%	699,340	+147.948%
2025-04-14	4.5200	4.6700	4.3400	4.5800	+4.328%	896,427	+150.655%
2025-04-11	4.2500	4.5200	4.1301	4.3900	+3.052%	1,002,185	+161.503%
2025-04-10	4.5700	4.6085	4.2100	4.2600	-9.168%	733,100	+169.484%
2025-04-09	4.2000	4.7900	4.0200	4.6900	+9.579%	1,340,798	+144.776%
2025-04-08	4.6700	4.7218	4.2200	4.2800	-3.604%	1,203,595	+168.224%
2025-04-07	4.3000	4.8100	4.1200	4.4400	-1.770%	1,268,386	+158.559%
2025-04-04	4.6100	4.6900	4.3650	4.5200	-6.418%	1,317,400	+153.982%
2025-04-03	4.8600	5.1000	4.7700	4.8300	-6.576%	1,585,424	+137.681%
2025-04-02	4.6200	5.3500	4.6200	5.1700	+9.072%	1,928,478	+122.050%
2025-04-01	4.8200	4.9600	4.6300	4.7400	-2.469%	1,340,990	+142.194%
2025-03-31	4.9000	5.4600	4.6700	4.8600	+4.292%	3,174,998	+136.214%
2025-03-28	4.9000	4.9400	4.5300	4.6600	-5.285%	1,313,943	+146.352%
2025-03-27	5.1200	5.1664	4.6400	4.9200	-4.836%	1,682,996	+133.333%
2025-03-26	5.4200	5.5000	5.1100	5.1700	-6.000%	990,268	+122.050%
2025-03-25	5.7100	5.7300	5.4500	5.5000	-4.014%	831,138	+108.727%
2025-03-24	5.8800	5.9300	5.6400	5.7300	+0.175%	772,334	+100.349%
2025-03-21	5.6900	5.7600	5.5550	5.7200	-0.175%	1,969,771	+100.699%
2025-03-20	5.8000	5.9000	5.6700	5.7300	-1.884%	720,968	+100.349%
2025-03-19	5.7000	5.9300	5.6950	5.8400	+2.636%	616,919	+96.575%
2025-03-18	5.7000	5.8000	5.5500	5.6900	-1.727%	718,001	+101.757%
2025-03-17	5.6700	5.8900	5.5980	5.7900	+1.401%	714,134	+98.273%
2025-03-14	5.5900	6.0100	5.5900	5.7100	+3.630%	984,478	+101.051%
2025-03-13	6.1100	6.2300	5.5000	5.5100	-10.407%	1,097,660	+108.348%
2025-03-12	5.7300	6.3600	5.6300	6.1500	+11.212%	1,508,619	+86.667%
2025-03-11	5.6100	5.7000	5.2600	5.5300	-1.601%	1,326,480	+107.595%
2025-03-10	5.5600	5.7892	5.4600	5.6200	-2.600%	1,394,847	+104.270%
2025-03-07	5.8100	6.0600	5.6100	5.7700	-1.199%	926,720	+98.960%
2025-03-06	5.6500	6.1000	5.6067	5.8400	+0.690%	1,254,115	+96.575%
2025-03-05	6.3000	6.4975	5.7731	5.8000	-9.233%	1,784,502	+97.931%
2025-03-04	5.5600	6.7200	5.0400	6.3900	-6.442%	5,463,017	+79.656%
2025-03-03	7.5800	7.6059	6.7500	6.8300	-8.690%	1,651,320	+68.082%
2025-02-28	7.0100	7.5000	6.9600	7.4800	+5.949%	997,574	+53.476%
2025-02-27	7.3700	7.4900	7.0500	7.0600	-2.889%	959,097	+62.606%
2025-02-26	7.2300	7.3400	7.1050	7.2700	+0.832%	694,724	+57.909%
2025-02-25	7.1200	7.2900	6.9600	7.2100	+0.698%	1,059,547	+59.223%
2025-02-24	7.6800	7.7100	7.0600	7.1600	-7.134%	1,564,121	+60.335%
2025-02-21	7.8800	7.9000	7.6190	7.7100	-1.658%	1,261,676	+48.898%
2025-02-20	8.0000	8.3000	7.8400	7.8400	-1.631%	1,129,087	+46.429%
2025-02-19	8.3300	8.3708	7.5650	7.9700	-4.436%	2,818,471	+44.040%
2025-02-18	9.7800	9.9583	8.3300	8.3400	-14.198%	1,925,558	+37.650%
2025-02-14	9.5000	9.7300	9.3333	9.7200	+2.316%	630,546	+18.107%
2025-02-13	9.5900	9.5900	9.1100	9.5000	+0.317%	1,023,501	+20.842%
2025-02-12	9.4000	9.6700	9.3400	9.4700	-2.068%	599,427	+21.225%
2025-02-11	10.0000	10.1400	9.5100	9.6700	-4.352%	815,727	+18.718%
2025-02-10	10.1900	10.4900	10.0000	10.1100	+1.100%	644,445	+13.551%
2025-02-07	10.4600	10.5600	9.9200	10.0000	-4.398%	851,661	+14.800%
2025-02-06	10.8500	11.0000	10.3600	10.4600	-3.860%	855,718	+9.751%
2025-02-05	10.7700	11.0050	10.7300	10.8800	+1.777%	598,399	+5.515%
2025-02-04	10.5500	10.8200	10.4000	10.6900	+1.907%	716,955	+7.390%
2025-02-03	10.5500	10.8700	10.1200	10.4900	-6.756%	1,092,354	+9.438%
2025-01-31	11.2500	11.7500	11.1000	11.2500	+1.260%	1,014,511	+2.044%
2025-01-30	11.0300	11.3400	10.9200	11.1100	+2.870%	632,279	+3.330%
2025-01-29	11.0200	11.3200	10.5700	10.8000	-1.996%	534,853	+6.296%
2025-01-28	11.2000	11.2899	10.5800	11.0200	-1.519%	701,338	+4.174%
2025-01-27	11.2900	11.6900	11.0700	11.1900	-4.031%	576,036	+2.592%
2025-01-24	11.6200	11.9800	11.3800	11.6600	+1.568%	1,215,529	-1.544%
2025-01-23	10.8700	11.4900	10.7600	11.4800	+5.612%	1,611,891	0.000%
2025-01-22	10.3200	11.0400	10.1401	10.8700	+6.360%	1,463,347	+5.612%
2025-01-21	9.9700	10.2395	9.8400	10.2200	+3.441%	1,017,470	+12.329%
2025-01-17	10.0100	10.6300	9.8700	9.8800	-0.903%	856,016	+16.194%
2025-01-16	9.5600	10.0800	9.2000	9.9700	+4.727%	874,280	+15.145%
2025-01-15	9.6400	9.6990	9.2700	9.5200	+1.709%	766,002	+20.588%
2025-01-14	9.6900	10.1100	9.2450	9.3600	-0.531%	903,490	+22.650%
2025-01-13	9.6700	9.7800	9.2500	9.4100	-4.757%	666,894	+21.998%
2025-01-10	9.8200	9.9823	9.4100	9.8800	-2.081%	934,832	+16.194%
2025-01-08	10.1300	10.2400	9.7900	10.0900	-1.848%	854,802	+13.776%
2025-01-07	10.4600	10.6000	9.8500	10.2800	+0.097%	824,309	+11.673%
2025-01-06	10.4500	10.5898	9.9900	10.2700	-0.484%	866,170	+11.782%
2025-01-03	10.3400	10.5308	9.8900	10.3200	+0.487%	1,036,545	+11.240%
2025-01-02	9.6100	10.2700	9.5801	10.2700	+7.427%	1,207,596	+11.782%
2024-12-31	9.2600	9.8517	9.1500	9.5600	+3.351%	1,974,804	+20.084%
2024-12-30	8.2800	9.4137	8.2600	9.2500	+11.850%	1,654,360	+24.108%
2024-12-27	8.2600	8.3500	7.9500	8.2700	-1.781%	762,709	+38.815%
2024-12-26	8.1900	8.4600	8.1200	8.4200	+1.446%	537,438	+36.342%
2024-12-24	8.2000	8.5599	8.0800	8.3000	+1.840%	560,438	+38.313%
2024-12-23	8.0700	8.1800	7.8300	8.1500	+0.617%	832,394	+40.859%
2024-12-20	7.8500	8.3500	7.7000	8.1000	+0.496%	2,387,814	+41.728%
2024-12-19	8.3200	8.3500	8.0100	8.0600	-1.225%	840,888	+42.432%
2024-12-18	8.8600	8.8600	8.0200	8.1600	-7.167%	1,194,808	+40.686%
2024-12-17	8.7400	8.8400	8.3600	8.7900	-0.902%	1,142,879	+30.603%
2024-12-16	8.6200	9.0300	8.5000	8.8700	+4.599%	1,007,956	+29.425%
2024-12-13	8.8100	8.8700	8.3500	8.4800	-2.417%	1,083,328	+35.377%
2024-12-12	8.5400	8.8900	8.5050	8.6900	+1.400%	758,836	+32.106%
2024-12-11	8.7700	8.7700	8.3200	8.5700	-0.465%	792,029	+33.956%
2024-12-10	8.7600	8.7600	8.5100	8.6100	-1.712%	770,494	+33.333%
2024-12-09	9.0600	9.0600	8.6500	8.7600	-2.775%	865,686	+31.050%
2024-12-06	9.3000	9.5380	8.8500	9.0100	-1.530%	1,034,798	+27.414%
2024-12-05	9.3000	9.4000	9.0523	9.1500	-2.969%	744,947	+25.464%
2024-12-04	9.2900	9.5000	9.1300	9.4300	+1.507%	771,239	+21.739%
2024-12-03	9.8200	9.8872	9.1000	9.2900	-5.589%	962,614	+23.574%
2024-12-02	10.0600	10.1000	9.5800	9.8400	-2.767%	1,012,540	+16.667%
2024-11-29	10.1000	10.4300	10.0400	10.1200	+0.099%	506,275	+13.439%
2024-11-27	10.0500	10.3263	9.8400	10.1100	+0.798%	743,271	+13.551%
2024-11-26	9.8000	10.0700	9.5500	10.0300	+1.827%	868,473	+14.457%
2024-11-25	9.5500	10.1400	9.4500	9.8500	+3.903%	1,087,848	+16.548%
2024-11-22	9.4000	9.6700	9.3700	9.4800	+0.851%	773,813	+21.097%
2024-11-21	8.9500	9.7800	8.8300	9.4000	+5.856%	1,270,542	+22.128%
2024-11-20	8.2100	8.9700	8.1200	8.8800	+7.376%	1,041,185	+29.279%
2024-11-19	8.3100	8.5700	8.2000	8.2700	-3.837%	1,414,086	+38.815%
2024-11-18	8.1700	8.7200	7.8100	8.6000	+11.399%	2,643,876	+33.488%
2024-11-15	9.0100	9.0900	7.7100	7.7200	-16.721%	3,147,138	+48.705%
2024-11-14	9.9200	10.0200	9.2550	9.2700	-7.021%	1,300,670	+23.840%
2024-11-13	10.8200	11.0200	9.9386	9.9700	-8.448%	1,467,966	+15.145%
2024-11-12	11.6300	11.6500	10.6334	10.8900	-9.023%	1,991,923	+5.418%
2024-11-11	12.2200	12.6848	11.8000	11.9700	+1.699%	1,639,374	-4.094%
2024-11-08	10.9900	12.0737	10.7000	11.7700	+7.000%	2,150,391	-2.464%
2024-11-07	11.4300	12.7300	10.9801	11.0000	+19.565%	5,605,558	+4.364%
2024-11-06	9.2700	9.4402	8.9100	9.2000	+2.679%	1,594,598	+24.783%
2024-11-05	8.7900	9.0500	8.6800	8.9600	+2.166%	843,253	+28.125%
2024-11-04	9.0000	9.2344	8.6600	8.7700	-3.838%	1,014,513	+30.901%
2024-11-01	9.1100	9.4200	8.9800	9.1200	+0.662%	1,003,070	+25.877%
2024-10-31	9.5400	9.6250	8.9700	9.0600	-5.625%	1,128,745	+26.711%
2024-10-30	9.2700	9.8920	9.2050	9.6000	+2.894%	834,282	+19.583%
2024-10-29	9.5000	9.7000	9.1600	9.3300	-3.516%	711,539	+23.044%
2024-10-28	8.9900	9.6800	8.9800	9.6700	+8.287%	1,011,756	+18.718%
2024-10-25	9.0600	9.1669	8.7500	8.9300	-1.435%	792,475	+28.555%
2024-10-24	8.7900	9.1300	8.6100	9.0600	+3.543%	1,195,928	+26.711%
2024-10-23	9.1100	9.2772	8.6100	8.7500	-5.200%	1,382,441	+31.200%
2024-10-22	10.1500	10.6500	9.1500	9.2300	-9.332%	1,976,575	+24.377%
2024-10-21	9.2800	10.4800	9.0300	10.1800	+8.877%	1,832,544	+12.770%
2024-10-18	9.1500	9.3700	8.8600	9.3500	+2.298%	1,117,099	+22.781%
2024-10-17	9.1600	9.3400	8.8900	9.1400	-0.218%	1,176,951	+25.602%
2024-10-16	9.2900	9.4000	9.0400	9.1600	-0.326%	968,031	+25.328%
2024-10-15	8.9600	9.1900	8.7001	9.1900	+2.111%	743,815	+24.918%
2024-10-14	8.7100	9.0100	8.5501	9.0000	+2.857%	848,415	+27.556%
2024-10-11	8.4500	9.0800	8.4400	8.7500	+3.550%	1,257,424	+31.200%
2024-10-10	8.8200	8.9000	8.2300	8.4500	-5.375%	1,533,021	+35.858%
2024-10-09	9.1600	9.4700	8.9000	8.9300	-3.145%	975,498	+28.555%
2024-10-08	9.0500	9.8660	9.0000	9.2200	+0.217%	1,590,630	+24.512%
2024-10-07	9.1200	9.4100	8.8600	9.2000	-1.604%	1,007,659	+24.783%
2024-10-04	9.0400	9.5700	8.8600	9.3500	+4.586%	1,629,468	+22.781%
2024-10-03	8.9400	9.2600	8.8500	8.9400	-2.720%	1,166,455	+28.412%
2024-10-02	8.3800	9.2600	8.2100	9.1900	+8.501%	2,461,061	+24.918%
2024-10-01	8.2700	8.6600	7.9701	8.4700	+1.437%	2,231,451	+35.537%
2024-09-30	7.3700	8.3500	7.3100	8.3500	+11.482%	2,096,843	+37.485%
2024-09-27	7.3300	7.7700	7.0300	7.4900	+2.885%	3,509,718	+53.271%
2024-09-26	6.0700	7.4700	5.9500	7.2800	+22.559%	5,373,793	+57.692%
2024-09-25	6.4800	6.6500	5.6900	5.9400	-2.782%	6,210,434	+93.266%
2024-09-24	6.0700	6.2000	5.9751	6.1100	+0.825%	1,245,849	+87.889%
2024-09-23	6.5600	6.5600	5.9998	6.0600	-7.481%	1,935,268	+89.439%
2024-09-20	6.9300	6.9700	6.5500	6.5500	-6.295%	4,359,903	+75.267%
2024-09-19	7.1500	7.2297	6.9600	6.9900	+1.304%	875,614	+64.235%
2024-09-18	6.9200	7.3700	6.7500	6.9000	+0.291%	1,582,022	+66.377%
2024-09-17	7.3300	7.4100	6.8700	6.8800	-5.103%	1,493,506	+66.860%
2024-09-16	7.8500	7.9300	7.1500	7.2500	-7.878%	1,772,516	+58.345%
2024-09-13	7.5600	8.1850	7.5600	7.8700	+3.145%	1,562,897	+45.870%
2024-09-12	7.6800	7.8600	7.4400	7.6300	+0.793%	933,305	+50.459%
2024-09-11	7.6200	7.7700	7.3800	7.5700	-2.574%	959,030	+51.651%
2024-09-10	7.7600	7.7800	7.4800	7.7700	+1.172%	1,255,645	+47.748%
2024-09-09	7.4400	7.7900	7.3700	7.6800	+2.128%	1,122,834	+49.479%
2024-09-06	7.5900	7.7650	7.3200	7.5200	-1.442%	1,304,539	+52.660%
2024-09-05	7.3900	7.9700	7.2300	7.6300	+3.248%	1,672,339	+50.459%
2024-09-04	7.4000	7.7450	7.1100	7.3900	0.000%	2,096,323	+55.345%
2024-09-03	8.1200	8.4000	7.1950	7.3900	-11.071%	3,745,838	+55.345%
2024-08-30	10.5000	10.5000	8.0501	8.3100	-6.734%	9,930,933	+38.147%
2024-08-29	9.0700	9.4210	8.8303	8.9100	0.000%	1,642,301	+28.844%
2024-08-28	9.1300	9.5930	8.6200	8.9100	-3.987%	2,109,727	+28.844%
2024-08-27	9.1700	9.8199	8.9500	9.2800	-0.429%	1,469,278	+23.707%
2024-08-26	9.5900	9.5901	8.7500	9.3200	-2.204%	1,915,752	+23.176%
2024-08-23	9.6500	10.0200	9.2800	9.5300	+0.316%	2,353,972	+20.462%
2024-08-22	10.6500	10.6600	9.2715	9.5000	-9.438%	3,389,993	+20.842%
2024-08-21	9.5700	10.6000	9.2500	10.4900	+8.817%	4,807,355	+9.438%
2024-08-20	11.6700	11.9600	9.3633	9.6400	-20.331%	6,002,865	+19.087%
2024-08-19	10.9900	13.2753	9.7800	12.1000	+12.663%	12,005,986	-5.124%
2024-08-16	10.0000	11.6099	9.6100	10.7400	+24.018%	10,622,238	+6.890%
2024-08-15	7.3500	8.9600	7.0700	8.6600	+14.399%	4,685,197	+32.564%
2024-08-14	6.7900	7.7200	6.2700	7.5700	+11.652%	3,440,283	+51.651%
2024-08-13	6.7300	7.2000	6.7000	6.7800	+1.649%	1,465,427	+69.322%
2024-08-12	6.9400	7.2200	6.5175	6.6700	-5.924%	1,595,915	+72.114%
2024-08-09	8.3200	8.3200	6.6600	7.0900	-15.595%	3,601,795	+61.918%
2024-08-08	5.6600	8.4500	5.6600	8.4000	+46.853%	6,572,134	+36.667%
2024-08-07	6.3600	6.6250	5.2500	5.7200	-41.988%	7,284,508	+100.699%
2024-08-06	10.0500	10.2800	9.5300	9.8600	+1.440%	2,271,767	+16.430%
2024-08-05	8.7000	9.9700	8.5000	9.7200	-3.858%	1,792,972	+18.107%
2024-08-02	9.7800	11.1500	9.6100	10.1100	-4.352%	2,336,003	+13.551%
2024-08-01	12.7400	12.8900	10.0300	10.5700	-16.837%	3,455,510	+8.609%
2024-07-31	12.0500	13.4000	11.6500	12.7100	+7.077%	2,513,996	-9.677%