Dark

IONS
Ionis Pharmaceuticals, Inc. Common Stock
stock NASDAQ

At Close

May 30, 2025 3:59:56 PM EDT

33.49USD+0.090%(+0.03)1,654,650

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 27, 2025 8:36:30 AM EDT

34.61USD+3.430%(+1.15)0

After-hours

May 30, 2025 4:05:30 PM EDT

33.51USD0.000%(0.00)23,034

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-30	33.180	33.8800	32.5500	33.510	+0.149%	1,654,650	0.000%
2025-05-29	32.580	33.7100	32.0000	33.460	+3.176%	2,017,960	+0.149%
2025-05-28	33.330	33.6150	32.3300	32.430	-2.671%	2,857,682	+3.330%
2025-05-27	33.610	33.6500	33.0400	33.320	+1.031%	1,919,347	+0.570%
2025-05-23	32.690	33.1950	32.6000	32.980	-0.842%	963,527	+1.607%
2025-05-22	33.250	33.4800	32.9200	33.260	-0.716%	943,390	+0.752%
2025-05-21	34.130	34.6100	33.2250	33.500	-2.814%	1,086,778	+0.030%
2025-05-20	34.000	34.7100	33.7200	34.470	+1.293%	1,173,408	-2.785%
2025-05-19	33.700	34.3750	33.2000	34.030	+1.400%	811,293	-1.528%
2025-05-16	33.100	33.6600	32.7100	33.560	+1.728%	893,978	-0.149%
2025-05-15	32.670	33.0000	32.1300	32.990	+1.196%	1,113,561	+1.576%
2025-05-14	32.560	33.2000	32.2900	32.600	+0.215%	693,266	+2.791%
2025-05-13	33.470	33.8200	32.3800	32.530	-2.982%	1,358,493	+3.013%
2025-05-12	33.120	33.9400	32.6000	33.530	+3.937%	1,438,829	-0.060%
2025-05-09	32.770	33.6400	32.2600	32.260	-1.496%	946,934	+3.875%
2025-05-08	32.500	33.3300	31.6600	32.750	-0.968%	1,916,078	+2.321%
2025-05-07	32.260	33.3600	31.6950	33.070	+3.798%	2,155,226	+1.331%
2025-05-06	33.000	33.6700	31.8000	31.860	-5.305%	1,956,001	+5.179%
2025-05-05	33.220	33.9800	32.9700	33.645	+2.639%	2,004,529	-0.401%
2025-05-02	32.250	33.2000	32.0100	32.780	+3.374%	1,890,295	+2.227%
2025-05-01	31.070	32.2000	30.0100	31.710	+3.256%	2,691,109	+5.676%
2025-04-30	31.780	31.8200	29.8500	30.710	+3.019%	2,396,928	+9.118%
2025-04-29	29.820	30.2100	29.4200	29.810	+0.235%	1,693,688	+12.412%
2025-04-28	29.750	30.0850	29.4750	29.740	+0.135%	1,652,714	+12.677%
2025-04-25	29.380	29.9000	28.8700	29.700	+0.440%	1,015,582	+12.828%
2025-04-24	29.360	29.7800	28.7900	29.570	+1.615%	1,797,710	+13.324%
2025-04-23	29.610	30.1200	29.0700	29.100	+0.241%	1,094,997	+15.155%
2025-04-22	28.960	29.3100	28.4610	29.030	+1.824%	1,197,853	+15.432%
2025-04-21	28.040	29.0600	27.9000	28.510	+0.387%	950,554	+17.538%
2025-04-17	28.310	28.7600	28.0400	28.400	+0.176%	842,691	+17.993%
2025-04-16	28.370	28.8400	27.5700	28.350	-0.106%	1,627,006	+18.201%
2025-04-15	28.620	28.9700	28.1600	28.380	-1.046%	1,522,806	+18.076%
2025-04-14	28.440	29.0400	27.8250	28.680	+2.796%	2,798,615	+16.841%
2025-04-11	26.620	27.9700	26.3030	27.900	+4.455%	2,011,392	+20.108%
2025-04-10	27.140	27.2600	25.7400	26.710	-3.817%	2,145,182	+25.459%
2025-04-09	25.030	27.9000	23.9500	27.770	+8.859%	3,444,737	+20.670%
2025-04-08	28.000	28.1400	24.8050	25.510	-7.472%	2,478,004	+31.360%
2025-04-07	26.640	27.6100	25.5200	27.570	+1.772%	2,735,185	+21.545%
2025-04-04	28.100	28.4950	26.8750	27.090	-5.014%	2,292,742	+23.699%
2025-04-03	28.050	28.9050	27.7500	28.520	-0.662%	1,920,680	+17.496%
2025-04-02	27.020	28.8200	27.0000	28.710	+5.319%	1,947,586	+16.719%
2025-04-01	30.170	30.1700	27.1950	27.260	-9.645%	3,019,927	+22.927%
2025-03-31	30.240	30.4800	29.6100	30.170	-3.146%	2,042,899	+11.071%
2025-03-28	31.580	31.5800	30.8000	31.150	-1.797%	799,701	+7.576%
2025-03-27	31.600	31.7900	31.1200	31.720	+0.730%	1,151,299	+5.643%
2025-03-26	32.330	32.3300	31.0400	31.490	-2.417%	1,415,501	+6.415%
2025-03-25	33.480	33.7600	31.8100	32.270	-3.528%	1,823,263	+3.843%
2025-03-24	32.960	33.4900	32.5700	33.450	+1.641%	1,430,148	+0.179%
2025-03-21	32.710	33.6200	32.3010	32.910	+0.550%	1,963,289	+1.823%
2025-03-20	33.060	33.7500	32.7000	32.730	-1.830%	1,213,117	+2.383%
2025-03-19	32.880	33.4800	32.8800	33.340	+1.184%	1,080,672	+0.510%
2025-03-18	33.810	34.1250	32.9400	32.950	-3.936%	1,007,686	+1.700%
2025-03-17	32.960	34.7400	32.3200	34.300	+4.066%	1,331,194	-2.303%
2025-03-14	33.090	33.4200	32.7100	32.960	+0.182%	1,195,767	+1.669%
2025-03-13	33.340	33.8400	32.6800	32.900	-1.526%	1,789,366	+1.854%
2025-03-12	33.100	34.1300	32.8400	33.410	+1.150%	2,069,526	+0.299%
2025-03-11	32.000	33.0600	31.4600	33.030	+2.514%	1,915,280	+1.453%
2025-03-10	33.560	34.3200	31.8000	32.220	-4.703%	2,179,013	+4.004%
2025-03-07	33.930	34.9000	33.6900	33.810	-1.687%	1,520,198	-0.887%
2025-03-06	33.560	35.0000	33.5100	34.390	+1.896%	1,694,962	-2.559%
2025-03-05	33.020	33.9500	32.9800	33.750	+2.428%	1,806,469	-0.711%
2025-03-04	32.420	33.5600	31.9900	32.950	+1.074%	1,467,668	+1.700%
2025-03-03	33.255	33.5400	32.2500	32.600	-1.778%	1,511,505	+2.791%
2025-02-28	31.310	33.3000	31.1200	33.190	+5.869%	2,002,493	+0.964%
2025-02-27	31.660	32.3400	31.1800	31.350	-1.291%	830,492	+6.890%
2025-02-26	32.070	32.8500	31.4200	31.760	-0.283%	1,384,654	+5.510%
2025-02-25	32.090	32.0900	30.9900	31.850	-0.125%	1,848,043	+5.212%
2025-02-24	32.320	32.6700	31.5600	31.890	-1.330%	1,383,456	+5.080%
2025-02-21	32.690	32.8700	32.0000	32.320	-1.132%	1,560,233	+3.682%
2025-02-20	31.700	33.0700	30.8629	32.690	+2.766%	3,135,512	+2.508%
2025-02-19	34.500	34.7400	31.0200	31.810	-0.438%	3,367,976	+5.344%
2025-02-18	31.230	32.1800	31.0900	31.950	+2.932%	2,524,283	+4.883%
2025-02-14	30.490	31.6000	30.3700	31.040	+2.273%	1,423,567	+7.957%
2025-02-13	30.910	30.9500	30.2300	30.350	-1.589%	1,448,221	+10.412%
2025-02-12	31.170	31.5600	30.3700	30.840	-2.343%	1,225,538	+8.658%
2025-02-11	31.090	31.6100	30.9000	31.580	+0.318%	1,097,723	+6.111%
2025-02-10	31.450	31.6700	31.1500	31.480	+0.255%	884,333	+6.449%
2025-02-07	32.560	32.7300	31.3600	31.400	-3.770%	1,148,800	+6.720%
2025-02-06	33.200	33.6200	32.3700	32.630	-1.628%	1,214,097	+2.697%
2025-02-05	31.920	33.2900	31.7000	33.170	+4.836%	1,500,522	+1.025%
2025-02-04	31.950	32.3394	31.3600	31.640	-1.525%	1,655,549	+5.910%
2025-02-03	31.240	32.4250	31.0300	32.130	+0.721%	1,525,061	+4.295%
2025-01-31	32.500	33.7700	31.8100	31.900	-4.262%	2,415,632	+5.047%
2025-01-30	33.080	33.3600	31.8200	33.320	+1.338%	2,100,391	+0.570%
2025-01-29	34.050	34.3900	32.6600	32.880	-3.606%	1,608,932	+1.916%
2025-01-28	34.110	34.6500	33.7350	34.110	+0.176%	1,270,794	-1.759%
2025-01-27	34.840	35.3100	33.7200	34.050	-2.014%	1,754,745	-1.586%
2025-01-24	34.330	34.8700	33.6300	34.750	+0.842%	1,591,976	-3.568%
2025-01-23	32.580	34.9800	32.5200	34.460	+6.031%	2,280,378	-2.757%
2025-01-22	32.650	32.9300	32.3700	32.500	-0.551%	906,496	+3.108%
2025-01-21	31.620	32.9500	31.4700	32.680	+3.977%	1,485,370	+2.540%
2025-01-17	32.290	32.9500	31.4000	31.430	-2.633%	1,371,294	+6.618%
2025-01-16	33.200	33.4700	32.2600	32.280	-2.800%	2,541,738	+3.810%
2025-01-15	33.250	33.9000	32.7000	33.210	+1.591%	1,641,404	+0.903%
2025-01-14	35.300	35.3700	32.6100	32.690	-6.440%	2,014,915	+2.508%
2025-01-13	33.460	35.2100	32.8000	34.940	+4.423%	1,888,001	-4.093%
2025-01-10	33.660	33.7700	33.1500	33.460	-1.877%	1,147,453	+0.149%
2025-01-08	34.760	34.7600	34.0200	34.100	-2.488%	741,893	-1.730%
2025-01-07	33.950	35.4500	33.9500	34.970	+2.551%	1,466,969	-4.175%
2025-01-06	34.900	35.1500	33.9200	34.100	-2.040%	1,082,312	-1.730%
2025-01-03	34.800	35.2663	34.7000	34.810	+0.346%	753,338	-3.735%
2025-01-02	35.330	35.4750	34.1575	34.690	-0.772%	1,918,345	-3.402%
2024-12-31	35.220	35.7100	34.8800	34.960	+0.115%	1,076,526	-4.148%
2024-12-30	35.500	35.8000	34.8500	34.920	-2.757%	1,174,165	-4.038%
2024-12-27	36.510	36.9600	35.8800	35.910	-1.156%	975,028	-6.683%
2024-12-26	36.200	36.6200	35.8600	36.330	-0.547%	923,743	-7.762%
2024-12-24	35.920	36.7480	35.6500	36.530	+1.247%	502,472	-8.267%
2024-12-23	36.050	36.7500	35.5500	36.080	+1.263%	1,675,448	-7.123%
2024-12-20	35.860	36.4000	35.0500	35.630	+0.112%	3,780,808	-5.950%
2024-12-19	36.710	36.9100	35.4300	35.590	-1.821%	1,799,566	-5.844%
2024-12-18	37.620	37.8900	35.8000	36.250	-3.795%	1,638,277	-7.559%
2024-12-17	38.010	38.3200	37.2450	37.680	-1.102%	1,368,114	-11.067%
2024-12-16	36.670	38.9000	36.3900	38.100	+4.070%	2,854,112	-12.047%
2024-12-13	37.200	37.3700	36.5200	36.610	-1.081%	1,032,725	-8.468%
2024-12-12	38.000	38.1708	36.8400	37.010	-2.580%	1,308,095	-9.457%
2024-12-11	38.460	38.6799	37.5400	37.990	-0.706%	1,022,344	-11.793%
2024-12-10	38.590	39.0800	37.9300	38.260	-0.829%	1,014,973	-12.415%
2024-12-09	38.820	40.1000	38.5200	38.580	+1.233%	1,794,712	-13.142%
2024-12-06	37.000	39.1700	36.7690	38.110	+3.701%	1,814,427	-12.070%
2024-12-05	37.100	37.6900	35.8500	36.750	-1.077%	1,456,060	-8.816%
2024-12-04	35.710	37.2000	35.4400	37.150	+3.742%	1,358,822	-9.798%
2024-12-03	35.750	36.0700	35.2000	35.810	-0.803%	1,335,026	-6.423%
2024-12-02	35.980	36.3900	35.5500	36.100	+1.036%	1,444,510	-7.175%
2024-11-29	35.760	36.3500	35.6600	35.730	-0.474%	605,227	-6.213%
2024-11-27	35.400	36.4100	35.0000	35.900	+1.498%	946,995	-6.657%
2024-11-26	35.490	36.0050	35.0300	35.370	-0.254%	1,302,086	-5.259%
2024-11-25	34.570	36.3800	34.5450	35.460	+4.263%	2,033,382	-5.499%
2024-11-22	33.920	34.7600	33.9200	34.010	+0.206%	2,312,312	-1.470%
2024-11-21	35.620	35.6500	33.6300	33.940	-4.124%	1,952,537	-1.267%
2024-11-20	33.850	35.6000	33.5300	35.400	+4.889%	2,145,329	-5.339%
2024-11-19	33.790	34.4200	33.3300	33.750	+0.059%	1,519,558	-0.711%
2024-11-18	34.330	34.7900	33.6300	33.730	-1.776%	1,734,709	-0.652%
2024-11-15	37.250	37.2900	34.2400	34.340	-7.763%	1,776,176	-2.417%
2024-11-14	37.500	37.7800	36.7800	37.230	-1.456%	1,840,172	-9.992%
2024-11-13	37.820	38.4200	37.5100	37.780	+0.026%	909,425	-11.302%
2024-11-12	38.500	38.7700	37.6000	37.770	-2.855%	932,799	-11.279%
2024-11-11	39.440	40.0650	38.8100	38.880	-0.791%	811,767	-13.812%
2024-11-08	38.560	39.5800	38.5000	39.190	+1.898%	1,008,815	-14.493%
2024-11-07	39.500	39.7950	38.1600	38.460	-1.486%	969,834	-12.871%
2024-11-06	39.950	39.9600	37.1800	39.040	+0.619%	1,726,564	-14.165%
2024-11-05	38.010	39.2000	37.5338	38.800	+0.937%	1,269,641	-13.634%
2024-11-04	38.640	38.8900	38.2508	38.440	-0.826%	1,187,937	-12.825%
2024-11-01	38.600	39.0200	38.1900	38.760	+0.964%	733,954	-13.545%
2024-10-31	39.130	39.1300	38.2600	38.390	-2.216%	905,516	-12.712%
2024-10-30	39.370	40.1150	38.9502	39.260	-1.133%	742,886	-14.646%
2024-10-29	40.310	40.5800	39.3400	39.710	-1.611%	1,180,957	-15.613%
2024-10-28	39.310	40.4100	39.2100	40.360	+2.985%	967,111	-16.972%
2024-10-25	38.990	39.7200	38.8700	39.190	+1.083%	1,024,356	-14.493%
2024-10-24	38.500	38.9500	38.4000	38.770	+0.911%	857,901	-13.567%
2024-10-23	38.830	38.8967	38.3200	38.420	-0.672%	1,046,746	-12.780%
2024-10-22	38.900	39.0750	38.5300	38.680	-0.821%	872,046	-13.366%
2024-10-21	39.410	39.5500	38.3600	39.000	-1.714%	1,634,355	-14.077%
2024-10-18	38.560	39.7200	38.5600	39.680	+3.092%	1,332,205	-15.549%
2024-10-17	39.070	39.2900	38.4700	38.490	-1.711%	1,863,559	-12.938%
2024-10-16	37.830	39.3500	37.6500	39.160	+3.488%	2,084,931	-14.428%
2024-10-15	38.690	38.9550	37.8300	37.840	-2.045%	1,048,375	-11.443%
2024-10-14	38.370	38.7450	38.2800	38.630	+0.494%	900,860	-13.254%
2024-10-11	38.080	38.9800	37.6300	38.440	+1.291%	1,263,883	-12.825%
2024-10-10	37.590	38.0600	37.0000	37.950	-0.289%	1,236,995	-11.700%
2024-10-09	38.120	38.5200	37.6101	38.060	+0.688%	1,392,960	-11.955%
2024-10-08	37.830	38.0600	37.3300	37.800	-0.158%	1,445,996	-11.349%
2024-10-07	37.740	38.0600	37.5700	37.860	-0.132%	1,517,066	-11.490%
2024-10-04	37.790	38.0200	37.1200	37.910	+0.264%	1,287,584	-11.606%
2024-10-03	39.030	39.3300	37.7900	37.810	-3.987%	2,297,792	-11.373%
2024-10-02	38.900	39.9200	38.4600	39.380	+0.793%	1,530,032	-14.906%
2024-10-01	40.000	40.0100	39.0000	39.070	-2.471%	1,675,109	-14.231%
2024-09-30	40.760	40.8800	39.4800	40.060	-1.934%	1,782,438	-16.350%
2024-09-27	41.250	41.6450	40.8400	40.850	-0.608%	2,330,932	-17.968%
2024-09-26	41.160	41.3600	40.6900	41.100	+0.268%	1,666,679	-18.467%
2024-09-25	41.120	41.4100	40.7300	40.990	-0.024%	975,560	-18.248%
2024-09-24	41.580	41.8500	40.6800	41.000	-1.984%	2,450,569	-18.268%
2024-09-23	42.720	42.8300	41.5400	41.830	-2.175%	1,577,157	-19.890%
2024-09-20	42.700	43.1100	42.3700	42.760	+0.047%	2,458,980	-21.632%
2024-09-19	42.880	43.5000	42.3800	42.740	+0.897%	1,526,487	-21.596%
2024-09-18	41.510	43.0000	41.1900	42.360	+2.048%	1,482,365	-20.892%
2024-09-17	40.910	41.8900	40.6600	41.510	+1.990%	1,470,448	-19.272%
2024-09-16	42.070	42.3500	40.5000	40.700	-3.532%	2,025,732	-17.666%
2024-09-13	41.020	42.8600	41.0200	42.190	+2.852%	2,230,606	-20.574%
2024-09-12	42.350	42.6500	40.7600	41.020	-3.550%	4,595,420	-18.308%
2024-09-11	42.450	42.6800	41.8600	42.530	+0.330%	2,517,199	-21.209%
2024-09-10	44.490	44.6000	42.1150	42.390	-12.291%	11,499,064	-20.948%
2024-09-09	46.510	49.0800	46.5000	48.330	+3.071%	1,818,800	-30.664%
2024-09-06	48.150	48.5600	46.2600	46.890	-2.617%	1,331,259	-28.535%
2024-09-05	47.690	48.3500	47.3550	48.150	+1.049%	843,911	-30.405%
2024-09-04	46.900	47.7750	46.6100	47.650	+0.719%	1,349,769	-29.675%
2024-09-03	47.500	48.4100	46.4300	47.310	-0.776%	1,504,618	-29.169%
2024-08-30	50.000	50.4300	47.3250	47.680	-4.449%	2,104,575	-29.719%
2024-08-29	49.400	50.3700	49.0350	49.900	+1.320%	1,274,871	-32.846%
2024-08-28	48.040	49.4900	47.8625	49.250	+1.861%	934,172	-31.959%
2024-08-27	46.810	48.4100	46.3900	48.350	+3.312%	856,874	-30.693%
2024-08-26	47.160	47.1900	46.6000	46.800	-0.256%	630,145	-28.397%
2024-08-23	48.000	48.0000	46.7800	46.920	-1.304%	768,011	-28.581%
2024-08-22	48.160	48.3900	47.3500	47.540	-1.328%	612,248	-29.512%
2024-08-21	47.410	48.5000	47.4100	48.180	+1.796%	717,501	-30.448%
2024-08-20	47.590	47.8400	47.2400	47.330	-0.651%	623,996	-29.199%
2024-08-19	46.510	47.6600	46.2200	47.640	+2.540%	758,684	-29.660%
2024-08-16	46.500	46.9900	46.2200	46.460	-0.439%	524,133	-27.873%
2024-08-15	47.370	47.5800	46.5100	46.665	-0.395%	514,952	-28.190%
2024-08-14	47.010	47.1500	46.5100	46.850	-0.128%	1,612,352	-28.474%
2024-08-13	47.120	47.8200	46.5200	46.910	-0.319%	787,768	-28.565%
2024-08-12	46.570	47.6000	46.3900	47.060	+1.096%	525,627	-28.793%
2024-08-09	47.500	47.5800	46.3500	46.550	-2.021%	774,754	-28.013%
2024-08-08	47.490	47.6250	46.5900	47.510	+1.495%	907,398	-29.467%
2024-08-07	47.800	47.9800	46.3900	46.810	-0.468%	675,347	-28.413%
2024-08-06	46.850	47.5800	46.3600	47.030	+0.064%	2,617,809	-28.748%
2024-08-05	47.130	48.5500	46.2400	47.000	-4.335%	1,272,229	-28.702%
2024-08-02	49.440	49.9900	48.4600	49.130	-4.267%	1,348,442	-31.793%
2024-08-01	49.880	51.6200	48.8700	51.320	+3.761%	1,432,672	-34.704%
2024-07-31	49.790	50.9000	49.3800	49.460	-0.643%	1,078,810	-32.248%
2024-07-30	50.330	50.7113	49.3150	49.780	-0.916%	1,129,470	-32.684%
2024-07-29	51.540	51.5400	49.8600	50.240	-2.352%	974,519	-33.300%
2024-07-26	52.180	52.3400	51.0400	51.450	-0.791%	744,904	-34.869%
2024-07-25	50.920	52.3100	50.3700	51.860	+2.207%	1,749,971	-35.384%
2024-07-24	50.680	51.0000	50.0800	50.740	+0.615%	1,663,849	-33.957%
2024-07-23	50.760	51.2500	49.3400	50.430	-0.356%	1,377,734	-33.551%
2024-07-22	49.000	51.7200	49.0000	50.610	+5.834%	1,776,490	-33.788%
2024-07-19	47.500	49.1300	47.1900	47.820	+1.035%	1,088,678	-29.925%
2024-07-18	48.060	48.8200	46.5800	47.330	-1.314%	1,127,137	-29.199%
2024-07-17	49.410	49.6600	47.7200	47.960	-3.772%	1,201,430	-30.129%
2024-07-16	49.360	50.7100	48.6200	49.840	+4.772%	1,959,870	-32.765%
2024-07-15	47.870	48.1000	46.7600	47.570	-0.896%	888,223	-29.556%
2024-07-12	47.330	48.2400	46.8400	48.000	+1.458%	1,534,068	-30.188%
2024-07-11	48.500	49.4800	47.2000	47.310	-1.129%	1,811,051	-29.169%
2024-07-10	47.270	48.1400	46.8200	47.850	+1.722%	885,089	-29.969%
2024-07-09	47.060	47.2550	46.5900	47.040	-0.423%	1,014,464	-28.763%
2024-07-08	46.370	47.3500	45.4250	47.240	+2.495%	1,066,882	-29.064%
2024-07-05	45.540	46.3400	45.3500	46.090	+1.075%	614,977	-27.294%
2024-07-03	44.870	45.8500	44.3450	45.600	+1.019%	1,059,624	-26.513%
2024-07-02	47.030	47.4300	44.8100	45.140	-4.182%	1,714,320	-25.764%
2024-07-01	47.775	48.6100	46.1400	47.110	-1.154%	2,447,201	-28.869%
2024-06-28	47.230	47.7200	47.0000	47.660	+0.910%	2,563,746	-29.689%
2024-06-27	47.810	47.8600	47.0000	47.230	-0.985%	1,980,413	-29.049%
2024-06-26	46.770	47.8500	46.5300	47.700	+1.489%	2,524,594	-29.748%
2024-06-25	44.700	47.8400	44.3600	47.000	+5.192%	2,663,722	-28.702%
2024-06-24	43.750	44.8100	41.7400	44.680	+6.813%	4,715,931	-25.000%
2024-06-21	41.010	42.1300	40.8279	41.830	+2.499%	1,618,939	-19.890%
2024-06-20	40.410	41.0000	40.1500	40.810	+0.418%	774,833	-17.888%
2024-06-18	40.860	41.3100	40.4100	40.640	-0.294%	942,923	-17.544%
2024-06-17	40.350	40.9600	40.1300	40.760	+0.271%	792,703	-17.787%
2024-06-14	41.180	41.3100	40.4300	40.650	-1.143%	1,378,881	-17.565%
2024-06-13	41.270	41.4800	40.7400	41.120	-0.916%	855,038	-18.507%
2024-06-12	40.310	41.7980	39.9650	41.500	+4.560%	1,278,125	-19.253%
2024-06-11	39.640	40.2350	39.2550	39.690	-0.251%	855,559	-15.571%
2024-06-10	38.950	39.8300	38.0900	39.790	+2.157%	882,766	-15.783%
2024-06-07	39.590	39.6350	38.7700	38.950	-2.307%	652,361	-13.967%
2024-06-06	39.840	40.3500	39.4600	39.870	0.000%	534,960	-15.952%
2024-06-05	40.060	40.5099	39.5800	39.870	-0.449%	863,417	-15.952%
2024-06-04	38.630	40.0850	38.3400	40.050	+3.302%	942,259	-16.330%
2024-06-03	38.170	39.4800	37.9250	38.770	+3.194%	1,121,342	-13.567%
2024-05-31	36.550	38.0700	35.9500	37.570	+2.791%	1,348,578	-10.806%
2024-05-30	36.500	36.9800	36.2500	36.550	+0.274%	887,501	-8.317%
2024-05-29	37.250	37.4700	36.2600	36.450	-3.162%	1,095,897	-8.066%
2024-05-28	37.590	37.8000	37.2500	37.640	+0.966%	566,342	-10.972%
2024-05-24	38.110	38.3900	37.1900	37.280	-1.895%	644,174	-10.113%
2024-05-23	37.040	38.3600	36.9800	38.000	0.000%	1,317,489	-11.816%
2024-05-22	37.350	38.0700	36.8400	38.000	+1.686%	1,229,405	-11.816%
2024-05-21	38.720	39.3600	37.0900	37.370	-3.487%	1,971,586	-10.329%
2024-05-20	37.300	38.8000	37.0600	38.720	+3.779%	1,272,735	-13.456%
2024-05-17	37.550	37.6550	36.5599	37.310	-0.824%	1,351,211	-10.185%
2024-05-16	39.000	39.2200	36.7500	37.620	-4.055%	3,312,746	-10.925%
2024-05-15	38.780	39.7800	38.5950	39.210	+2.456%	1,249,413	-14.537%
2024-05-14	38.890	39.4000	38.2600	38.270	-1.366%	979,285	-12.438%
2024-05-13	39.230	39.3400	38.5668	38.800	-0.716%	1,043,923	-13.634%
2024-05-10	39.620	39.7800	38.8000	39.080	-0.988%	889,644	-14.253%
2024-05-09	40.160	40.1800	39.3100	39.470	-1.718%	1,279,093	-15.100%
2024-05-08	40.570	40.8200	40.0600	40.160	-1.881%	1,521,364	-16.559%
2024-05-07	40.960	42.2200	40.7600	40.930	-3.193%	1,198,429	-18.129%
2024-05-06	41.870	42.4900	41.6550	42.280	+0.739%	923,284	-20.743%
2024-05-03	43.540	43.7600	41.9300	41.970	-2.599%	1,372,758	-20.157%
2024-05-02	43.150	43.6200	42.6200	43.090	+0.186%	660,025	-22.233%
2024-05-01	41.290	43.6000	41.0500	43.010	+4.241%	1,054,365	-22.088%
2024-04-30	41.780	42.0600	41.2300	41.260	-1.739%	820,168	-18.783%
2024-04-29	41.730	42.3700	41.6300	41.990	+0.962%	599,488	-20.195%
2024-04-26	41.750	42.2750	41.3600	41.590	-0.598%	552,624	-19.428%
2024-04-25	42.540	42.7250	41.5800	41.840	-1.437%	1,141,259	-19.909%
2024-04-24	41.970	42.7200	41.5900	42.450	+1.458%	708,875	-21.060%
2024-04-23	41.280	42.2500	40.9000	41.840	+1.875%	627,217	-19.909%
2024-04-22	40.840	41.8300	40.5750	41.070	+0.959%	691,672	-18.408%
2024-04-19	40.880	41.1550	40.3850	40.680	-0.319%	841,180	-17.625%
2024-04-18	41.000	41.5300	40.7700	40.810	-0.244%	977,858	-17.888%
2024-04-17	41.370	41.6000	40.7600	40.910	-1.517%	1,172,509	-18.088%
2024-04-16	41.550	42.0100	41.4200	41.540	-0.024%	1,084,382	-19.331%
2024-04-15	41.730	42.0500	41.2600	41.550	-0.455%	787,719	-19.350%
2024-04-12	42.350	42.5500	41.4700	41.740	-1.788%	829,857	-19.717%
2024-04-11	43.100	43.2983	42.0500	42.500	-1.025%	869,815	-21.153%
2024-04-10	43.290	43.3800	42.4800	42.940	+0.257%	825,859	-21.961%
2024-04-09	42.690	43.0400	42.5000	42.830	+1.397%	847,529	-21.760%
2024-04-08	43.440	43.4400	42.2100	42.240	-2.267%	868,857	-20.668%
2024-04-05	42.630	43.3800	42.2100	43.220	+0.911%	596,959	-22.466%
2024-04-04	43.960	44.0700	42.8100	42.830	-2.170%	1,103,689	-21.760%
2024-04-03	42.730	43.8300	42.6800	43.780	+1.814%	1,457,126	-23.458%
2024-04-02	43.510	43.8100	42.6400	43.000	-2.139%	906,989	-22.070%
2024-04-01	43.310	44.0800	42.8800	43.940	+1.361%	699,355	-23.737%
2024-03-28	44.950	44.9500	43.3200	43.350	-2.933%	1,998,960	-22.699%
2024-03-27	44.560	44.8500	43.8300	44.660	+1.247%	886,196	-24.966%
2024-03-26	44.350	44.7500	43.5900	44.110	+0.455%	935,555	-24.031%
2024-03-25	42.660	43.9900	42.6600	43.910	+2.786%	875,159	-23.685%
2024-03-22	42.560	42.9300	42.3300	42.720	-0.070%	752,497	-21.559%
2024-03-21	43.000	43.9700	42.6400	42.750	-0.070%	691,454	-21.614%
2024-03-20	42.000	42.8000	41.6001	42.780	+1.471%	542,063	-21.669%
2024-03-19	41.890	42.6800	41.8900	42.160	+0.309%	1,011,543	-20.517%
2024-03-18	42.580	42.7750	41.9700	42.030	-1.222%	968,336	-20.271%
2024-03-15	42.030	42.6200	41.8600	42.550	+0.877%	1,251,368	-21.246%
2024-03-14	42.990	43.1200	41.6800	42.180	-2.271%	1,324,844	-20.555%
2024-03-13	43.470	43.9500	42.7900	43.160	-0.023%	1,110,600	-22.359%
2024-03-12	43.280	43.3900	42.8600	43.170	-0.208%	798,887	-22.377%
2024-03-11	43.970	44.6400	43.1600	43.260	-1.659%	974,820	-22.538%
2024-03-08	45.240	45.4300	43.9100	43.990	-1.522%	1,060,066	-23.824%
2024-03-07	44.600	45.0000	43.7600	44.670	+0.858%	995,611	-24.983%
2024-03-06	44.210	44.7950	43.8700	44.290	+0.226%	977,739	-24.340%
2024-03-05	44.780	45.1500	44.0200	44.190	-1.515%	814,318	-24.168%
2024-03-04	45.470	45.5050	44.4400	44.870	-1.298%	1,224,613	-25.318%
2024-03-01	45.160	46.1000	44.9100	45.460	+0.553%	1,495,722	-26.287%
2024-02-29	46.920	47.0750	45.1600	45.210	-2.858%	1,230,993	-25.879%
2024-02-28	47.130	47.6600	46.4800	46.540	-1.835%	1,141,804	-27.997%
2024-02-27	46.360	47.6300	46.0600	47.410	+2.842%	1,921,744	-29.319%
2024-02-26	45.430	46.4000	45.1400	46.100	+1.631%	1,420,239	-27.310%
2024-02-23	44.090	45.3900	44.0200	45.360	+3.138%	1,703,954	-26.124%
2024-02-22	43.540	44.5300	43.2450	43.980	+1.034%	1,350,827	-23.806%
2024-02-21	45.920	46.2300	43.2000	43.530	-1.849%	2,095,188	-23.019%
2024-02-20	44.400	45.1800	43.9200	44.350	-0.180%	1,999,593	-24.442%
2024-02-16	45.020	45.7800	44.4000	44.430	-1.877%	2,106,144	-24.578%
2024-02-15	48.320	49.8450	44.9600	45.280	-7.724%	2,914,022	-25.994%
2024-02-14	48.870	49.3200	48.4100	49.070	+0.946%	758,320	-31.710%
2024-02-13	49.300	49.5500	48.4100	48.610	-3.513%	1,067,026	-31.064%
2024-02-12	50.940	51.8650	50.2600	50.380	-1.984%	951,474	-33.486%
2024-02-09	50.020	51.9800	49.8600	51.400	+2.841%	787,862	-34.805%
2024-02-08	49.640	50.3200	49.6000	49.980	+0.888%	672,663	-32.953%
2024-02-07	49.130	49.6100	48.6600	49.540	+0.855%	610,772	-32.358%
2024-02-06	49.250	49.6800	48.7750	49.120	-0.627%	1,220,629	-31.779%
2024-02-05	49.430	49.6550	48.6500	49.430	-0.643%	897,739	-32.207%
2024-02-02	50.310	50.5900	49.2000	49.750	-2.394%	901,270	-32.643%
2024-02-01	51.710	51.7100	50.7000	50.970	-0.817%	611,220	-34.255%
2024-01-31	51.960	52.4900	51.2900	51.390	-0.983%	981,636	-34.793%
2024-01-30	51.720	51.9800	50.9050	51.900	-0.211%	962,749	-35.434%
2024-01-29	51.470	52.1800	50.7100	52.010	+1.010%	720,550	-35.570%
2024-01-26	51.800	51.9400	51.2100	51.490	-0.174%	964,340	-34.919%
2024-01-25	50.790	51.9800	50.7500	51.580	+1.937%	992,488	-35.033%
2024-01-24	51.830	51.8300	50.0900	50.600	-2.335%	1,042,220	-33.775%
2024-01-23	51.310	51.8100	50.0200	51.810	+1.568%	1,000,018	-35.321%
2024-01-22	51.260	51.8299	50.6900	51.010	+0.059%	1,441,653	-34.307%
2024-01-19	50.300	51.2600	49.8700	50.980	+0.652%	3,070,901	-34.268%
2024-01-18	51.300	51.4000	50.0700	50.650	-1.248%	1,219,952	-33.840%
2024-01-17	50.500	51.3100	50.0600	51.290	+0.510%	1,852,014	-34.666%
2024-01-16	52.440	53.1650	50.6150	51.030	-4.688%	1,592,998	-34.333%
2024-01-12	53.680	54.4446	53.0900	53.540	-0.019%	860,400	-37.411%
2024-01-11	51.860	53.6400	51.2100	53.550	+2.567%	1,197,659	-37.423%
2024-01-10	52.830	53.4300	52.0850	52.210	-1.267%	781,226	-35.817%
2024-01-09	52.270	52.9500	51.5900	52.880	+1.070%	1,007,648	-36.630%
2024-01-08	50.550	52.3700	49.8200	52.320	+3.195%	1,037,798	-35.952%
2024-01-05	50.900	50.9000	50.0500	50.700	-1.515%	1,015,483	-33.905%
2024-01-04	51.580	52.2450	50.6400	51.480	-0.213%	1,269,906	-34.907%
2024-01-03	52.490	52.7800	51.5500	51.590	-2.421%	1,646,209	-35.046%
2024-01-02	51.410	54.1800	51.4100	52.870	+4.507%	2,098,174	-36.618%
2023-12-29	50.130	50.6300	49.6350	50.590	+0.178%	1,104,389	-33.762%
2023-12-28	50.250	50.5100	49.7100	50.500	+0.678%	1,134,734	-33.644%
2023-12-27	51.310	51.4300	49.9500	50.160	-2.222%	943,956	-33.194%
2023-12-26	51.630	52.2700	51.1700	51.300	+0.215%	779,030	-34.678%
2023-12-22	49.810	51.7400	49.5500	51.190	+4.235%	1,545,546	-34.538%
2023-12-21	48.830	49.8800	48.8000	49.110	+1.614%	837,423	-31.765%
2023-12-20	50.170	50.4300	48.2600	48.330	-3.936%	1,308,977	-30.664%
2023-12-19	50.900	51.0000	49.5750	50.310	-0.789%	1,287,336	-33.393%
2023-12-18	49.290	50.8800	49.2000	50.710	+2.032%	985,461	-33.918%
2023-12-15	50.120	51.1300	49.2700	49.700	-0.241%	1,957,977	-32.575%
2023-12-14	49.510	50.9300	48.3500	49.820	+1.404%	1,576,601	-32.738%
2023-12-13	49.350	49.9500	48.4900	49.130	-0.667%	1,649,334	-31.793%
2023-12-12	49.360	49.4800	48.4250	49.460	+0.569%	970,920	-32.248%
2023-12-11	48.720	49.2000	47.9300	49.180	+1.006%	772,340	-31.863%
2023-12-08	49.330	49.4600	48.5100	48.690	-1.577%	742,018	-31.177%
2023-12-07	50.120	50.1200	49.3300	49.470	-0.941%	715,887	-32.262%