Dark

IONS
Ionis Pharmaceuticals, Inc. Common Stock
stock NASDAQ

At Close

Feb 6, 2026 3:59:57 PM EST

86.52USD+3.642%(+3.04)1,996,508

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 6, 2026 9:28:00 AM EST

84.99USD+1.809%(+1.51)10

After-hours

Feb 6, 2026 4:50:30 PM EST

86.73USD+0.246%(+0.21)22,055

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-06	84.8500	86.5900	84.1750	86.5000	+3.618%	1,996,508	0.000%
2026-02-05	84.5100	86.7400	82.8900	83.4800	-1.777%	2,952,233	+3.618%
2026-02-04	85.7200	85.9500	82.5450	84.9900	+0.473%	3,124,515	+1.777%
2026-02-03	83.0000	85.4456	83.0000	84.5900	+1.830%	1,461,182	+2.258%
2026-02-02	82.5400	83.3500	81.9000	83.0700	+0.484%	1,788,932	+4.129%
2026-01-30	83.4800	83.7000	82.2100	82.6700	-1.443%	2,518,440	+4.633%
2026-01-29	82.3800	84.3000	81.8950	83.8800	+2.393%	1,646,755	+3.124%
2026-01-28	81.9200	82.6275	81.6250	81.9200	-0.268%	1,732,407	+5.591%
2026-01-27	81.0100	82.5200	81.0100	82.1400	+1.407%	2,458,734	+5.308%
2026-01-26	79.4900	81.2800	79.2400	81.0000	+0.891%	1,700,604	+6.790%
2026-01-23	81.7100	82.2000	79.1100	80.2850	-1.840%	2,153,222	+7.741%
2026-01-22	79.6200	82.1900	78.8900	81.7900	+2.958%	3,706,518	+5.759%
2026-01-21	77.0900	79.5400	77.0125	79.4400	+2.464%	3,297,906	+8.887%
2026-01-20	75.0300	77.9900	74.2000	77.5300	+1.572%	4,894,347	+11.570%
2026-01-16	77.1450	77.9999	74.4900	76.3300	-1.140%	3,023,389	+13.324%
2026-01-15	79.2450	79.7500	77.1500	77.2100	-2.105%	1,430,222	+12.032%
2026-01-14	79.0400	79.5700	77.6900	78.8700	-0.767%	2,121,499	+9.674%
2026-01-13	82.2400	82.5700	78.6100	79.4800	-2.670%	1,884,867	+8.832%
2026-01-12	80.5000	82.2100	78.8800	81.6600	+1.694%	1,570,608	+5.927%
2026-01-09	82.1700	83.2299	79.3000	80.3000	-1.521%	2,566,655	+7.721%
2026-01-08	83.1700	83.7900	79.9450	81.5400	-1.960%	2,048,521	+6.083%
2026-01-07	82.5000	86.1500	82.4000	83.1700	+2.062%	3,889,647	+4.004%
2026-01-06	78.8900	81.5400	78.0000	81.4900	+3.769%	2,651,739	+6.148%
2026-01-05	79.1800	79.4200	76.0764	78.5300	-1.431%	1,448,689	+10.149%
2026-01-02	79.8800	80.2100	78.0200	79.6700	+0.708%	1,400,449	+8.573%
2025-12-31	78.7800	79.8397	78.6300	79.1100	+0.177%	1,096,901	+9.341%
2025-12-30	79.5000	79.9900	78.5201	78.9700	-1.263%	1,146,167	+9.535%
2025-12-29	79.7300	80.0400	78.7400	79.9800	+0.063%	1,077,888	+8.152%
2025-12-26	80.1500	80.4200	79.1800	79.9300	-0.893%	725,201	+8.220%
2025-12-24	80.3300	81.0200	80.3300	80.6500	+0.398%	480,227	+7.254%
2025-12-23	80.6100	81.8400	79.6300	80.3300	-1.242%	1,229,924	+7.681%
2025-12-22	79.2600	82.0900	79.0900	81.3400	+2.224%	2,257,844	+6.344%
2025-12-19	77.8000	79.8300	77.6300	79.5700	+2.499%	3,557,484	+8.709%
2025-12-18	77.3900	78.1600	76.6950	77.6300	+0.714%	1,765,565	+11.426%
2025-12-17	78.7700	79.4900	77.0700	77.0800	-1.646%	2,146,201	+12.221%
2025-12-16	79.4100	79.5550	77.1550	78.3700	-1.743%	1,959,742	+10.374%
2025-12-15	80.3500	81.0000	79.3100	79.7600	-1.312%	1,977,626	+8.450%
2025-12-12	79.1900	80.9200	78.5050	80.8200	+2.123%	1,468,893	+7.028%
2025-12-11	78.6300	79.8600	78.0450	79.1400	+0.649%	2,052,200	+9.300%
2025-12-10	79.3800	79.7100	77.7900	78.6300	-0.292%	2,659,323	+10.009%
2025-12-09	80.5500	81.2250	78.3200	78.8600	-3.251%	1,866,337	+9.688%
2025-12-08	82.1200	82.8600	81.1800	81.5100	-0.208%	1,553,583	+6.122%
2025-12-05	82.1900	82.4400	80.6400	81.6800	-0.159%	1,714,986	+5.901%
2025-12-04	81.9000	83.6100	81.4450	81.8100	-0.037%	2,317,827	+5.733%
2025-12-03	81.7000	83.0900	80.9801	81.8400	+0.652%	2,531,161	+5.694%
2025-12-02	82.3800	82.6900	80.0000	81.3100	-0.829%	2,454,566	+6.383%
2025-12-01	82.0300	82.2686	80.1100	81.9900	-0.894%	1,865,505	+5.501%
2025-11-28	82.5900	82.9500	81.6700	82.7300	+0.036%	852,943	+4.557%
2025-11-26	81.1500	82.9050	80.7500	82.7000	+2.187%	2,955,547	+4.595%
2025-11-25	78.5200	81.2000	78.3250	80.9300	+3.069%	2,543,172	+6.882%
2025-11-24	76.3400	78.7900	76.1600	78.5200	+3.194%	3,217,036	+10.163%
2025-11-21	73.0000	76.3100	73.0000	76.0900	+4.062%	2,076,032	+13.681%
2025-11-20	74.1700	75.4000	72.5000	73.1200	-1.189%	3,208,660	+18.299%
2025-11-19	74.5500	75.0000	71.8300	74.0000	-0.671%	3,620,815	+16.892%
2025-11-18	72.8100	74.5200	71.9900	74.5000	+1.693%	2,056,681	+16.107%
2025-11-17	70.7000	74.4200	70.6950	73.2600	+2.390%	3,504,605	+18.073%
2025-11-14	69.6600	72.5400	68.9000	71.5500	+2.448%	3,372,265	+20.894%
2025-11-13	72.5600	73.0450	68.2200	69.8400	-3.894%	11,502,846	+23.855%
2025-11-12	71.1900	74.5000	70.4000	72.6700	+0.304%	5,067,958	+19.031%
2025-11-11	69.3200	72.7900	68.5500	72.4500	+4.185%	2,268,649	+19.393%
2025-11-10	70.0450	71.4900	66.6600	69.5400	-5.452%	4,399,684	+24.389%
2025-11-07	73.5800	75.0000	72.3600	73.5500	-0.742%	2,332,419	+17.607%
2025-11-06	74.5800	76.7800	73.9050	74.1000	-0.777%	2,424,206	+16.734%
2025-11-05	72.1400	75.0750	71.4800	74.6800	+2.470%	2,259,305	+15.828%
2025-11-04	72.4000	74.2100	72.4000	72.8800	-1.045%	1,726,391	+18.688%
2025-11-03	74.7700	75.2500	71.9500	73.6500	-0.875%	2,576,035	+17.447%
2025-10-31	74.5000	75.4899	74.0200	74.3000	+0.175%	2,395,612	+16.420%
2025-10-30	71.9100	74.7000	71.6600	74.1700	+3.186%	2,177,727	+16.624%
2025-10-29	72.3700	74.0500	71.1383	71.8800	-2.297%	2,164,198	+20.339%
2025-10-28	72.9900	74.0400	72.4950	73.5700	+0.795%	2,559,568	+17.575%
2025-10-27	72.0300	73.2700	71.4600	72.9900	+3.006%	1,842,613	+18.509%
2025-10-24	72.3900	72.4400	70.2200	70.8600	-0.895%	1,990,370	+22.072%
2025-10-23	71.6900	72.4400	71.0470	71.5000	0.000%	1,605,852	+20.979%
2025-10-22	71.2300	71.9800	70.6000	71.5000	-0.195%	1,508,356	+20.979%
2025-10-21	72.9400	73.2000	70.4700	71.6400	-2.597%	2,529,928	+20.743%
2025-10-20	73.5500	73.6900	72.3000	73.5500	+0.629%	1,395,624	+17.607%
2025-10-17	72.9600	74.0150	72.3200	73.0900	+0.027%	1,310,772	+18.347%
2025-10-16	73.1200	74.4200	72.0700	73.0700	+0.939%	1,739,636	+18.380%
2025-10-15	71.4200	73.9200	71.2400	72.3900	+1.429%	3,234,234	+19.492%
2025-10-14	70.5900	72.1500	70.0750	71.3700	+1.105%	1,264,896	+21.199%
2025-10-13	70.1600	71.5000	69.8400	70.5900	+0.886%	2,624,101	+22.539%
2025-10-10	70.0000	70.4900	69.4000	69.9700	-0.427%	1,697,166	+23.624%
2025-10-09	70.2100	70.8900	69.6800	70.2700	+0.443%	1,959,024	+23.097%
2025-10-08	70.4900	71.8700	69.6000	69.9600	+1.480%	3,102,776	+23.642%
2025-10-07	69.0000	69.7700	67.9500	68.9400	-0.116%	1,903,691	+25.471%
2025-10-06	69.1500	70.1400	68.8500	69.0200	-0.188%	1,824,037	+25.326%
2025-10-03	68.3300	69.2500	67.6401	69.1500	+1.096%	2,579,755	+25.090%
2025-10-02	66.2100	68.4100	65.9700	68.4000	+3.951%	2,999,333	+26.462%
2025-10-01	65.3500	66.2500	64.9250	65.8000	+0.581%	2,222,143	+31.459%
2025-09-30	63.9000	65.5500	63.6600	65.4200	+1.980%	2,140,270	+32.223%
2025-09-29	63.7600	64.6965	63.3600	64.1500	+0.094%	1,454,533	+34.840%
2025-09-26	64.0300	64.4900	63.0500	64.0900	+1.779%	1,522,295	+34.966%
2025-09-25	63.4700	64.0700	62.7200	62.9700	-1.517%	2,314,520	+37.367%
2025-09-24	62.6500	63.9900	62.1915	63.9400	+2.190%	1,592,919	+35.283%
2025-09-23	61.5100	63.1300	61.0300	62.5700	+1.972%	2,066,238	+38.245%
2025-09-22	63.1800	63.1800	61.0500	61.3600	+0.574%	2,682,881	+40.971%
2025-09-19	61.9100	62.0000	60.4100	61.0100	-1.182%	3,305,122	+41.780%
2025-09-18	62.1500	62.5200	61.2100	61.7400	+0.932%	1,644,660	+40.104%
2025-09-17	61.4400	62.0950	60.8600	61.1700	-0.236%	1,636,439	+41.409%
2025-09-16	61.0300	61.5400	60.6650	61.3150	+0.352%	1,787,612	+41.075%
2025-09-15	62.9400	63.4200	60.6400	61.1000	-3.262%	2,151,273	+41.571%
2025-09-12	63.8500	64.6050	63.0700	63.1600	-1.374%	1,471,497	+36.954%
2025-09-11	63.6500	64.2050	62.7900	64.0400	+0.063%	1,816,829	+35.072%
2025-09-10	64.3000	64.7150	62.8440	64.0000	-0.621%	2,258,156	+35.156%
2025-09-09	61.1500	64.7100	60.9850	64.4000	+5.574%	4,303,839	+34.317%
2025-09-08	61.2000	61.2600	59.3600	61.0000	-0.376%	2,774,558	+41.803%
2025-09-05	59.4300	62.0050	59.2200	61.2300	+3.168%	3,197,740	+41.271%
2025-09-04	59.3400	60.7500	58.8450	59.3500	-1.885%	3,906,664	+45.746%
2025-09-03	58.9750	62.0800	58.5600	60.4900	+5.218%	10,338,212	+42.999%
2025-09-02	49.1400	57.9200	49.1300	57.4900	+34.842%	16,461,729	+50.461%
2025-08-29	42.5000	42.7500	42.1344	42.6350	+0.035%	1,152,750	+102.885%
2025-08-28	42.7500	43.3500	42.5950	42.6200	-0.304%	1,097,745	+102.956%
2025-08-27	42.1700	43.0900	41.9450	42.7500	+1.375%	1,949,911	+102.339%
2025-08-26	41.7050	42.5700	41.7050	42.1700	+0.837%	2,596,462	+105.122%
2025-08-25	42.8200	43.0619	41.7900	41.8200	-2.038%	1,571,973	+106.839%
2025-08-22	43.6800	43.7200	42.0900	42.6900	-1.261%	1,859,935	+102.624%
2025-08-21	42.6000	44.9900	42.4700	43.2350	+0.993%	1,876,589	+100.069%
2025-08-20	42.4500	43.2550	41.9600	42.8100	+0.777%	2,285,988	+102.056%
2025-08-19	43.4900	43.9000	42.2700	42.4800	-2.187%	2,003,784	+103.625%
2025-08-18	43.9900	44.2900	43.4100	43.4300	-0.799%	1,500,750	+99.171%
2025-08-15	42.8600	43.8200	42.8000	43.7800	+2.170%	1,602,702	+97.579%
2025-08-14	43.0000	43.4000	42.4400	42.8500	-0.580%	1,582,645	+101.867%
2025-08-13	41.5400	43.2200	41.5400	43.1000	+4.081%	3,020,967	+100.696%
2025-08-12	40.8700	41.4200	40.3700	41.4100	+1.396%	1,496,847	+108.887%
2025-08-11	41.5100	41.9300	40.7900	40.8400	-1.921%	1,799,768	+111.802%
2025-08-08	40.8900	41.7600	40.8600	41.6400	+1.437%	1,739,246	+107.733%
2025-08-07	40.3400	41.1300	40.0300	41.0500	+0.885%	2,741,663	+110.719%
2025-08-06	42.6500	42.8700	40.6600	40.6900	-5.482%	2,469,807	+112.583%
2025-08-05	43.1450	43.5200	42.5100	43.0500	-0.921%	2,818,449	+100.929%
2025-08-04	43.1500	43.7400	42.2600	43.4500	+0.976%	2,311,260	+99.079%
2025-08-01	42.6500	43.4000	42.2800	43.0300	+0.116%	2,327,853	+101.023%
2025-07-31	44.3700	44.9800	42.3250	42.9800	-0.899%	3,544,061	+101.256%
2025-07-30	44.9700	45.6599	42.9500	43.3700	+4.556%	4,183,352	+99.447%
2025-07-29	41.5900	41.6500	40.8101	41.4800	+0.753%	1,503,992	+108.534%
2025-07-28	42.4300	42.4900	41.1500	41.1700	-2.545%	1,640,746	+110.104%
2025-07-25	42.3400	42.5450	41.6000	42.2450	+0.225%	887,852	+104.758%
2025-07-24	42.3500	42.8100	42.1200	42.1500	-0.543%	879,296	+105.219%
2025-07-23	42.2700	42.7650	41.7000	42.3800	+1.025%	1,440,178	+104.106%
2025-07-22	41.5100	42.2200	41.2500	41.9500	+0.963%	1,458,531	+106.198%
2025-07-21	41.9700	42.5800	41.4900	41.5500	-0.503%	1,418,085	+108.183%
2025-07-18	42.1500	42.5700	41.2450	41.7600	-0.972%	1,266,278	+107.136%
2025-07-17	42.9000	43.2950	42.1200	42.1700	-1.403%	1,996,392	+105.122%
2025-07-16	42.0900	42.9100	41.7900	42.7700	+1.833%	1,384,417	+102.245%
2025-07-15	42.7800	42.9900	41.6242	42.0000	-1.293%	1,799,434	+105.952%
2025-07-14	41.3800	43.6400	41.2800	42.5500	+1.965%	2,444,915	+103.290%
2025-07-11	42.0000	42.1900	41.4500	41.7300	-1.534%	1,545,454	+107.285%
2025-07-10	42.9200	42.9200	41.6700	42.3800	-1.051%	1,951,967	+104.106%
2025-07-09	41.6500	42.9500	41.4400	42.8300	+3.604%	1,686,234	+101.961%
2025-07-08	41.5200	42.1300	41.2200	41.3400	-1.053%	1,752,923	+109.240%
2025-07-07	42.6800	42.6800	41.4300	41.7800	-2.837%	2,239,897	+107.037%
2025-07-03	43.3500	43.6600	42.4400	43.0000	-1.354%	1,335,953	+101.163%
2025-07-02	39.9700	43.7100	39.8600	43.5900	+9.139%	4,232,744	+98.440%
2025-07-01	40.2510	40.8200	39.7200	39.9400	+1.088%	3,308,527	+116.575%
2025-06-30	39.9500	40.2300	39.3700	39.5100	-0.729%	1,597,090	+118.932%
2025-06-27	39.7700	40.1050	39.5500	39.8000	+0.050%	2,481,663	+117.337%
2025-06-26	40.3900	40.6100	39.7300	39.7800	-0.550%	1,805,965	+117.446%
2025-06-25	39.6700	40.1500	38.9850	40.0000	+0.908%	1,988,531	+116.250%
2025-06-24	37.8700	39.9400	37.3200	39.6400	+5.230%	2,840,095	+118.214%
2025-06-23	37.3700	38.0650	36.9300	37.6700	+0.695%	1,438,622	+129.626%
2025-06-20	37.3000	37.5200	36.4500	37.4100	+1.081%	2,290,642	+131.222%
2025-06-18	36.3100	37.5400	36.1100	37.0100	+2.379%	1,964,511	+133.721%
2025-06-17	35.7000	36.3300	34.8400	36.1500	+2.582%	1,621,640	+139.281%
2025-06-16	35.7200	35.8550	34.7750	35.2400	-0.983%	1,716,622	+145.460%
2025-06-13	35.0500	35.6700	35.0500	35.5900	-0.084%	1,483,999	+143.046%
2025-06-12	35.7600	36.1600	35.3000	35.6200	-1.575%	1,683,419	+142.841%
2025-06-11	36.8400	36.9750	36.0900	36.1900	-1.764%	1,577,314	+139.016%
2025-06-10	36.7800	37.6000	36.4400	36.8400	+0.218%	1,596,394	+134.799%
2025-06-09	35.8900	36.9500	35.4900	36.7600	+4.165%	2,032,616	+135.310%
2025-06-06	35.5900	35.8800	35.0000	35.2900	+0.142%	1,197,338	+145.112%
2025-06-05	35.0200	35.5600	34.7900	35.2400	+0.370%	835,053	+145.460%
2025-06-04	34.8700	35.8375	34.7200	35.1100	+1.007%	1,202,206	+146.369%
2025-06-03	34.1500	35.0300	33.9500	34.7600	+1.906%	1,504,312	+148.849%
2025-06-02	33.8400	34.3600	33.4300	34.1100	+1.791%	1,398,734	+153.591%
2025-05-30	33.1800	33.8800	32.5500	33.5100	+0.149%	1,654,650	+158.132%
2025-05-29	32.5800	33.7100	32.0000	33.4600	+3.176%	2,017,960	+158.518%
2025-05-28	33.3300	33.6150	32.3300	32.4300	-2.671%	2,857,682	+166.728%
2025-05-27	33.6100	33.6500	33.0400	33.3200	+1.031%	1,919,347	+159.604%
2025-05-23	32.6900	33.1950	32.6000	32.9800	-0.842%	963,527	+162.280%
2025-05-22	33.2500	33.4800	32.9200	33.2600	-0.716%	943,390	+160.072%
2025-05-21	34.1300	34.6100	33.2250	33.5000	-2.814%	1,086,778	+158.209%
2025-05-20	34.0000	34.7100	33.7200	34.4700	+1.293%	1,173,408	+150.943%
2025-05-19	33.7000	34.3750	33.2000	34.0300	+1.400%	811,293	+154.187%
2025-05-16	33.1000	33.6600	32.7100	33.5600	+1.728%	893,978	+157.747%
2025-05-15	32.6700	33.0000	32.1300	32.9900	+1.196%	1,113,561	+162.201%
2025-05-14	32.5600	33.2000	32.2900	32.6000	+0.215%	693,266	+165.337%
2025-05-13	33.4700	33.8200	32.3800	32.5300	-2.982%	1,358,493	+165.908%
2025-05-12	33.1200	33.9400	32.6000	33.5300	+3.937%	1,438,829	+157.978%
2025-05-09	32.7700	33.6400	32.2600	32.2600	-1.496%	946,934	+168.134%
2025-05-08	32.5000	33.3300	31.6600	32.7500	-0.968%	1,916,078	+164.122%
2025-05-07	32.2600	33.3600	31.6950	33.0700	+3.798%	2,155,226	+161.566%
2025-05-06	33.0000	33.6700	31.8000	31.8600	-5.305%	1,956,001	+171.500%
2025-05-05	33.2200	33.9800	32.9700	33.6450	+2.639%	2,004,529	+157.096%
2025-05-02	32.2500	33.2000	32.0100	32.7800	+3.374%	1,890,295	+163.880%
2025-05-01	31.0700	32.2000	30.0100	31.7100	+3.256%	2,691,109	+172.785%
2025-04-30	31.7800	31.8200	29.8500	30.7100	+3.019%	2,396,928	+181.667%
2025-04-29	29.8200	30.2100	29.4200	29.8100	+0.235%	1,693,688	+190.171%
2025-04-28	29.7500	30.0850	29.4750	29.7400	+0.135%	1,652,714	+190.854%
2025-04-25	29.3800	29.9000	28.8700	29.7000	+0.440%	1,015,582	+191.246%
2025-04-24	29.3600	29.7800	28.7900	29.5700	+1.615%	1,797,710	+192.526%
2025-04-23	29.6100	30.1200	29.0700	29.1000	+0.241%	1,094,997	+197.251%
2025-04-22	28.9600	29.3100	28.4610	29.0300	+1.824%	1,197,853	+197.968%
2025-04-21	28.0400	29.0600	27.9000	28.5100	+0.387%	950,554	+203.402%
2025-04-17	28.3100	28.7600	28.0400	28.4000	+0.176%	842,691	+204.577%
2025-04-16	28.3700	28.8400	27.5700	28.3500	-0.106%	1,627,006	+205.115%
2025-04-15	28.6200	28.9700	28.1600	28.3800	-1.046%	1,522,806	+204.792%
2025-04-14	28.4400	29.0400	27.8250	28.6800	+2.796%	2,798,615	+201.604%
2025-04-11	26.6200	27.9700	26.3030	27.9000	+4.455%	2,011,392	+210.036%
2025-04-10	27.1400	27.2600	25.7400	26.7100	-3.817%	2,145,182	+223.849%
2025-04-09	25.0300	27.9000	23.9500	27.7700	+8.859%	3,444,737	+211.487%
2025-04-08	28.0000	28.1400	24.8050	25.5100	-7.472%	2,478,004	+239.083%
2025-04-07	26.6400	27.6100	25.5200	27.5700	+1.772%	2,735,185	+213.747%
2025-04-04	28.1000	28.4950	26.8750	27.0900	-5.014%	2,292,742	+219.306%
2025-04-03	28.0500	28.9050	27.7500	28.5200	-0.662%	1,920,680	+203.296%
2025-04-02	27.0200	28.8200	27.0000	28.7100	+5.319%	1,947,586	+201.289%
2025-04-01	30.1700	30.1700	27.1950	27.2600	-9.645%	3,019,927	+217.315%
2025-03-31	30.2400	30.4800	29.6100	30.1700	-3.146%	2,042,899	+186.709%
2025-03-28	31.5800	31.5800	30.8000	31.1500	-1.797%	799,701	+177.689%
2025-03-27	31.6000	31.7900	31.1200	31.7200	+0.730%	1,151,299	+172.699%
2025-03-26	32.3300	32.3300	31.0400	31.4900	-2.417%	1,415,501	+174.690%
2025-03-25	33.4800	33.7600	31.8100	32.2700	-3.528%	1,823,263	+168.051%
2025-03-24	32.9600	33.4900	32.5700	33.4500	+1.641%	1,430,148	+158.595%
2025-03-21	32.7100	33.6200	32.3010	32.9100	+0.550%	1,963,289	+162.838%
2025-03-20	33.0600	33.7500	32.7000	32.7300	-1.830%	1,213,117	+164.284%
2025-03-19	32.8800	33.4800	32.8800	33.3400	+1.184%	1,080,672	+159.448%
2025-03-18	33.8100	34.1250	32.9400	32.9500	-3.936%	1,007,686	+162.519%
2025-03-17	32.9600	34.7400	32.3200	34.3000	+4.066%	1,331,194	+152.187%
2025-03-14	33.0900	33.4200	32.7100	32.9600	+0.182%	1,195,767	+162.439%
2025-03-13	33.3400	33.8400	32.6800	32.9000	-1.526%	1,789,366	+162.918%
2025-03-12	33.1000	34.1300	32.8400	33.4100	+1.150%	2,069,526	+158.905%
2025-03-11	32.0000	33.0600	31.4600	33.0300	+2.514%	1,915,280	+161.883%
2025-03-10	33.5600	34.3200	31.8000	32.2200	-4.703%	2,179,013	+168.467%
2025-03-07	33.9300	34.9000	33.6900	33.8100	-1.687%	1,520,198	+155.841%
2025-03-06	33.5600	35.0000	33.5100	34.3900	+1.896%	1,694,962	+151.527%
2025-03-05	33.0200	33.9500	32.9800	33.7500	+2.428%	1,806,469	+156.296%
2025-03-04	32.4200	33.5600	31.9900	32.9500	+1.074%	1,467,668	+162.519%
2025-03-03	33.2550	33.5400	32.2500	32.6000	-1.778%	1,511,505	+165.337%
2025-02-28	31.3100	33.3000	31.1200	33.1900	+5.869%	2,002,493	+160.621%
2025-02-27	31.6600	32.3400	31.1800	31.3500	-1.291%	830,492	+175.917%
2025-02-26	32.0700	32.8500	31.4200	31.7600	-0.283%	1,384,654	+172.355%
2025-02-25	32.0900	32.0900	30.9900	31.8500	-0.125%	1,848,043	+171.586%
2025-02-24	32.3200	32.6700	31.5600	31.8900	-1.330%	1,383,456	+171.245%
2025-02-21	32.6900	32.8700	32.0000	32.3200	-1.132%	1,560,233	+167.636%
2025-02-20	31.7000	33.0700	30.8629	32.6900	+2.766%	3,135,512	+164.607%
2025-02-19	34.5000	34.7400	31.0200	31.8100	-0.438%	3,367,976	+171.927%
2025-02-18	31.2300	32.1800	31.0900	31.9500	+2.932%	2,524,283	+170.736%
2025-02-14	30.4900	31.6000	30.3700	31.0400	+2.273%	1,423,567	+178.673%
2025-02-13	30.9100	30.9500	30.2300	30.3500	-1.589%	1,448,221	+185.008%
2025-02-12	31.1700	31.5600	30.3700	30.8400	-2.343%	1,225,538	+180.480%
2025-02-11	31.0900	31.6100	30.9000	31.5800	+0.318%	1,097,723	+173.908%
2025-02-10	31.4500	31.6700	31.1500	31.4800	+0.255%	884,333	+174.778%
2025-02-07	32.5600	32.7300	31.3600	31.4000	-3.770%	1,148,800	+175.478%
2025-02-06	33.2000	33.6200	32.3700	32.6300	-1.628%	1,214,097	+165.093%
2025-02-05	31.9200	33.2900	31.7000	33.1700	+4.836%	1,500,522	+160.778%
2025-02-04	31.9500	32.3394	31.3600	31.6400	-1.525%	1,655,549	+173.388%
2025-02-03	31.2400	32.4250	31.0300	32.1300	+0.721%	1,525,061	+169.219%
2025-01-31	32.5000	33.7700	31.8100	31.9000	-4.262%	2,415,632	+171.160%
2025-01-30	33.0800	33.3600	31.8200	33.3200	+1.338%	2,100,391	+159.604%
2025-01-29	34.0500	34.3900	32.6600	32.8800	-3.606%	1,608,932	+163.078%
2025-01-28	34.1100	34.6500	33.7350	34.1100	+0.176%	1,270,794	+153.591%
2025-01-27	34.8400	35.3100	33.7200	34.0500	-2.014%	1,754,745	+154.038%
2025-01-24	34.3300	34.8700	33.6300	34.7500	+0.842%	1,591,976	+148.921%
2025-01-23	32.5800	34.9800	32.5200	34.4600	+6.031%	2,280,378	+151.016%
2025-01-22	32.6500	32.9300	32.3700	32.5000	-0.551%	906,496	+166.154%
2025-01-21	31.6200	32.9500	31.4700	32.6800	+3.977%	1,485,370	+164.688%
2025-01-17	32.2900	32.9500	31.4000	31.4300	-2.633%	1,371,294	+175.215%
2025-01-16	33.2000	33.4700	32.2600	32.2800	-2.800%	2,541,738	+167.968%
2025-01-15	33.2500	33.9000	32.7000	33.2100	+1.591%	1,641,404	+160.464%
2025-01-14	35.3000	35.3700	32.6100	32.6900	-6.440%	2,014,915	+164.607%
2025-01-13	33.4600	35.2100	32.8000	34.9400	+4.423%	1,888,001	+147.567%
2025-01-10	33.6600	33.7700	33.1500	33.4600	-1.877%	1,147,453	+158.518%
2025-01-08	34.7600	34.7600	34.0200	34.1000	-2.488%	741,893	+153.666%
2025-01-07	33.9500	35.4500	33.9500	34.9700	+2.551%	1,466,969	+147.355%
2025-01-06	34.9000	35.1500	33.9200	34.1000	-2.040%	1,082,312	+153.666%
2025-01-03	34.8000	35.2663	34.7000	34.8100	+0.346%	753,338	+148.492%
2025-01-02	35.3300	35.4750	34.1575	34.6900	-0.772%	1,918,345	+149.351%
2024-12-31	35.2200	35.7100	34.8800	34.9600	+0.115%	1,076,526	+147.426%
2024-12-30	35.5000	35.8000	34.8500	34.9200	-2.757%	1,174,165	+147.709%
2024-12-27	36.5100	36.9600	35.8800	35.9100	-1.156%	975,028	+140.880%
2024-12-26	36.2000	36.6200	35.8600	36.3300	-0.547%	923,743	+138.095%
2024-12-24	35.9200	36.7480	35.6500	36.5300	+1.247%	502,472	+136.792%
2024-12-23	36.0500	36.7500	35.5500	36.0800	+1.263%	1,675,448	+139.745%
2024-12-20	35.8600	36.4000	35.0500	35.6300	+0.112%	3,780,808	+142.773%
2024-12-19	36.7100	36.9100	35.4300	35.5900	-1.821%	1,799,566	+143.046%
2024-12-18	37.6200	37.8900	35.8000	36.2500	-3.795%	1,638,277	+138.621%
2024-12-17	38.0100	38.3200	37.2450	37.6800	-1.102%	1,368,114	+129.565%
2024-12-16	36.6700	38.9000	36.3900	38.1000	+4.070%	2,854,112	+127.034%
2024-12-13	37.2000	37.3700	36.5200	36.6100	-1.081%	1,032,725	+136.274%
2024-12-12	38.0000	38.1708	36.8400	37.0100	-2.580%	1,308,095	+133.721%
2024-12-11	38.4600	38.6799	37.5400	37.9900	-0.706%	1,022,344	+127.691%
2024-12-10	38.5900	39.0800	37.9300	38.2600	-0.829%	1,014,973	+126.085%
2024-12-09	38.8200	40.1000	38.5200	38.5800	+1.233%	1,794,712	+124.209%
2024-12-06	37.0000	39.1700	36.7690	38.1100	+3.701%	1,814,427	+126.975%
2024-12-05	37.1000	37.6900	35.8500	36.7500	-1.077%	1,456,060	+135.374%
2024-12-04	35.7100	37.2000	35.4400	37.1500	+3.742%	1,358,822	+132.840%
2024-12-03	35.7500	36.0700	35.2000	35.8100	-0.803%	1,335,026	+141.553%
2024-12-02	35.9800	36.3900	35.5500	36.1000	+1.036%	1,444,510	+139.612%
2024-11-29	35.7600	36.3500	35.6600	35.7300	-0.474%	605,227	+142.093%
2024-11-27	35.4000	36.4100	35.0000	35.9000	+1.498%	946,995	+140.947%
2024-11-26	35.4900	36.0050	35.0300	35.3700	-0.254%	1,302,086	+144.558%
2024-11-25	34.5700	36.3800	34.5450	35.4600	+4.263%	2,033,382	+143.937%
2024-11-22	33.9200	34.7600	33.9200	34.0100	+0.206%	2,312,312	+154.337%
2024-11-21	35.6200	35.6500	33.6300	33.9400	-4.124%	1,952,537	+154.862%
2024-11-20	33.8500	35.6000	33.5300	35.4000	+4.889%	2,145,329	+144.350%
2024-11-19	33.7900	34.4200	33.3300	33.7500	+0.059%	1,519,558	+156.296%
2024-11-18	34.3300	34.7900	33.6300	33.7300	-1.776%	1,734,709	+156.448%
2024-11-15	37.2500	37.2900	34.2400	34.3400	-7.763%	1,776,176	+151.893%
2024-11-14	37.5000	37.7800	36.7800	37.2300	-1.456%	1,840,172	+132.340%
2024-11-13	37.8200	38.4200	37.5100	37.7800	+0.026%	909,425	+128.957%
2024-11-12	38.5000	38.7700	37.6000	37.7700	-2.855%	932,799	+129.018%
2024-11-11	39.4400	40.0650	38.8100	38.8800	-0.791%	811,767	+122.479%
2024-11-08	38.5600	39.5800	38.5000	39.1900	+1.898%	1,008,815	+120.720%
2024-11-07	39.5000	39.7950	38.1600	38.4600	-1.486%	969,834	+124.909%
2024-11-06	39.9500	39.9600	37.1800	39.0400	+0.619%	1,726,564	+121.568%
2024-11-05	38.0100	39.2000	37.5338	38.8000	+0.937%	1,269,641	+122.938%
2024-11-04	38.6400	38.8900	38.2508	38.4400	-0.826%	1,187,937	+125.026%
2024-11-01	38.6000	39.0200	38.1900	38.7600	+0.964%	733,954	+123.168%
2024-10-31	39.1300	39.1300	38.2600	38.3900	-2.216%	905,516	+125.319%
2024-10-30	39.3700	40.1150	38.9502	39.2600	-1.133%	742,886	+120.326%
2024-10-29	40.3100	40.5800	39.3400	39.7100	-1.611%	1,180,957	+117.829%
2024-10-28	39.3100	40.4100	39.2100	40.3600	+2.985%	967,111	+114.321%
2024-10-25	38.9900	39.7200	38.8700	39.1900	+1.083%	1,024,356	+120.720%
2024-10-24	38.5000	38.9500	38.4000	38.7700	+0.911%	857,901	+123.111%
2024-10-23	38.8300	38.8967	38.3200	38.4200	-0.672%	1,046,746	+125.143%
2024-10-22	38.9000	39.0750	38.5300	38.6800	-0.821%	872,046	+123.630%
2024-10-21	39.4100	39.5500	38.3600	39.0000	-1.714%	1,634,355	+121.795%
2024-10-18	38.5600	39.7200	38.5600	39.6800	+3.092%	1,332,205	+117.994%
2024-10-17	39.0700	39.2900	38.4700	38.4900	-1.711%	1,863,559	+124.734%
2024-10-16	37.8300	39.3500	37.6500	39.1600	+3.488%	2,084,931	+120.889%
2024-10-15	38.6900	38.9550	37.8300	37.8400	-2.045%	1,048,375	+128.594%
2024-10-14	38.3700	38.7450	38.2800	38.6300	+0.494%	900,860	+123.919%
2024-10-11	38.0800	38.9800	37.6300	38.4400	+1.291%	1,263,883	+125.026%
2024-10-10	37.5900	38.0600	37.0000	37.9500	-0.289%	1,236,995	+127.931%
2024-10-09	38.1200	38.5200	37.6101	38.0600	+0.688%	1,392,960	+127.273%
2024-10-08	37.8300	38.0600	37.3300	37.8000	-0.158%	1,445,996	+128.836%
2024-10-07	37.7400	38.0600	37.5700	37.8600	-0.132%	1,517,066	+128.473%
2024-10-04	37.7900	38.0200	37.1200	37.9100	+0.264%	1,287,584	+128.172%
2024-10-03	39.0300	39.3300	37.7900	37.8100	-3.987%	2,297,792	+128.775%
2024-10-02	38.9000	39.9200	38.4600	39.3800	+0.793%	1,530,032	+119.655%
2024-10-01	40.0000	40.0100	39.0000	39.0700	-2.471%	1,675,109	+121.397%
2024-09-30	40.7600	40.8800	39.4800	40.0600	-1.934%	1,782,438	+115.926%
2024-09-27	41.2500	41.6450	40.8400	40.8500	-0.608%	2,330,932	+111.750%
2024-09-26	41.1600	41.3600	40.6900	41.1000	+0.268%	1,666,679	+110.462%
2024-09-25	41.1200	41.4100	40.7300	40.9900	-0.024%	975,560	+111.027%
2024-09-24	41.5800	41.8500	40.6800	41.0000	-1.984%	2,450,569	+110.976%
2024-09-23	42.7200	42.8300	41.5400	41.8300	-2.175%	1,577,157	+106.789%
2024-09-20	42.7000	43.1100	42.3700	42.7600	+0.047%	2,458,980	+102.292%
2024-09-19	42.8800	43.5000	42.3800	42.7400	+0.897%	1,526,487	+102.387%
2024-09-18	41.5100	43.0000	41.1900	42.3600	+2.048%	1,482,365	+104.202%
2024-09-17	40.9100	41.8900	40.6600	41.5100	+1.990%	1,470,448	+108.384%
2024-09-16	42.0700	42.3500	40.5000	40.7000	-3.532%	2,025,732	+112.531%
2024-09-13	41.0200	42.8600	41.0200	42.1900	+2.852%	2,230,606	+105.025%
2024-09-12	42.3500	42.6500	40.7600	41.0200	-3.550%	4,595,420	+110.873%
2024-09-11	42.4500	42.6800	41.8600	42.5300	+0.330%	2,517,199	+103.386%
2024-09-10	44.4900	44.6000	42.1150	42.3900	-12.291%	11,499,064	+104.058%
2024-09-09	46.5100	49.0800	46.5000	48.3300	+3.071%	1,818,800	+78.978%
2024-09-06	48.1500	48.5600	46.2600	46.8900	-2.617%	1,331,259	+84.474%
2024-09-05	47.6900	48.3500	47.3550	48.1500	+1.049%	843,911	+79.647%
2024-09-04	46.9000	47.7750	46.6100	47.6500	+0.719%	1,349,769	+81.532%
2024-09-03	47.5000	48.4100	46.4300	47.3100	-0.776%	1,504,618	+82.837%
2024-08-30	50.0000	50.4300	47.3250	47.6800	-4.449%	2,104,575	+81.418%
2024-08-29	49.4000	50.3700	49.0350	49.9000	+1.320%	1,274,871	+73.347%
2024-08-28	48.0400	49.4900	47.8625	49.2500	+1.861%	934,172	+75.635%
2024-08-27	46.8100	48.4100	46.3900	48.3500	+3.312%	856,874	+78.904%
2024-08-26	47.1600	47.1900	46.6000	46.8000	-0.256%	630,145	+84.829%
2024-08-23	48.0000	48.0000	46.7800	46.9200	-1.304%	768,011	+84.356%
2024-08-22	48.1600	48.3900	47.3500	47.5400	-1.328%	612,248	+81.952%
2024-08-21	47.4100	48.5000	47.4100	48.1800	+1.796%	717,501	+79.535%
2024-08-20	47.5900	47.8400	47.2400	47.3300	-0.651%	623,996	+82.759%
2024-08-19	46.5100	47.6600	46.2200	47.6400	+2.540%	758,684	+81.570%
2024-08-16	46.5000	46.9900	46.2200	46.4600	-0.439%	524,133	+86.182%