Dark

IONS
Ionis Pharmaceuticals, Inc. Common Stock
stock NASDAQ

Market Open

Jul 27, 2026 2:44:26 PM EDT

55.87USD-1.202%(-0.68)1,312,207

53.77Bid 55.90Ask 2.13Spread

Pre-market

Jul 27, 2026 9:29:21 AM EDT

56.68USD+0.230%(+0.13)1,435

After-hours

Jul 24, 2026 4:02:30 PM EDT

56.55USD+0.018%(+0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	56.9200	57.1200	55.8500	55.8700	-1.202%	1,312,207	0.000%
2026-07-24	56.3200	57.3600	56.1850	56.5500	+1.217%	3,094,731	-1.202%
2026-07-23	53.7100	57.4800	53.3500	55.8700	+3.444%	3,834,344	0.000%
2026-07-22	51.1550	54.0600	50.0050	54.0100	+1.161%	8,732,966	+3.444%
2026-07-21	52.7500	54.1300	52.2600	53.3900	+0.831%	3,074,070	+4.645%
2026-07-20	54.4700	54.7950	52.8200	52.9500	-2.648%	2,167,065	+5.515%
2026-07-17	54.1000	54.6850	53.7600	54.3900	-0.476%	2,572,809	+2.721%
2026-07-16	53.9500	55.9800	53.3800	54.6500	-0.146%	3,805,260	+2.232%
2026-07-15	54.4800	54.8850	53.5100	54.7300	-0.364%	3,577,546	+2.083%
2026-07-14	55.8000	56.4550	54.5300	54.9300	-3.207%	4,650,288	+1.711%
2026-07-13	57.9100	57.9100	56.1100	56.7500	-2.575%	5,097,950	-1.551%
2026-07-10	64.2700	64.4400	58.2000	58.2500	-9.367%	11,607,907	-4.086%
2026-07-09	67.7750	70.3500	64.1001	64.2700	-23.905%	20,447,626	-13.070%
2026-07-08	85.5600	86.7400	83.9200	84.4600	-2.166%	2,280,834	-33.850%
2026-07-07	84.4200	86.6700	82.9500	86.3300	+3.787%	2,646,708	-35.283%
2026-07-06	82.1100	84.0100	81.1900	83.1800	+1.687%	1,847,438	-32.832%
2026-07-02	79.5300	81.9900	79.1100	81.8000	+3.296%	2,301,899	-31.699%
2026-07-01	79.1300	79.4800	77.9500	79.1900	-0.126%	1,442,194	-29.448%
2026-06-30	81.1700	81.2393	79.2100	79.2900	-1.735%	2,380,302	-29.537%
2026-06-29	81.0000	82.5300	79.9512	80.6900	-0.604%	2,806,624	-30.760%
2026-06-26	78.8000	82.6300	78.8000	81.1800	+3.625%	3,828,331	-31.178%
2026-06-25	76.6900	79.5450	76.2500	78.3400	+2.378%	2,583,537	-28.683%
2026-06-24	76.4000	79.0000	76.0350	76.5200	+0.697%	2,485,708	-26.986%
2026-06-23	75.8900	77.3100	75.7650	75.9900	+0.132%	1,405,416	-26.477%
2026-06-22	74.8500	76.5550	74.1201	75.8900	+2.388%	1,956,125	-26.380%
2026-06-18	75.0000	75.6601	73.4950	74.1200	-0.256%	2,984,375	-24.622%
2026-06-17	73.0900	75.1200	72.5500	74.3100	+1.669%	1,788,352	-24.815%
2026-06-16	73.9300	73.9550	72.3000	73.0900	-1.176%	1,801,390	-23.560%
2026-06-15	73.4900	74.2650	72.8800	73.9600	+0.935%	1,506,352	-24.459%
2026-06-12	73.8200	74.3500	72.5700	73.2750	-0.738%	1,964,868	-23.753%
2026-06-11	73.3400	74.4750	72.7600	73.8200	+0.682%	2,234,439	-24.316%
2026-06-10	74.4300	75.8500	72.8300	73.3200	-1.689%	1,595,746	-23.800%
2026-06-09	74.7700	75.7900	73.5300	74.5800	+1.414%	1,568,662	-25.087%
2026-06-08	74.3300	74.4300	73.1350	73.5400	-1.262%	1,620,750	-24.028%
2026-06-05	75.2400	75.9600	73.8100	74.4800	-0.865%	1,982,004	-24.987%
2026-06-04	74.0100	75.8800	73.8200	75.1300	+1.775%	1,241,132	-25.636%
2026-06-03	72.6800	74.1200	72.0201	73.8200	+1.165%	1,303,889	-24.316%
2026-06-02	74.8500	75.2250	72.5600	72.9700	-3.197%	2,086,206	-23.434%
2026-06-01	75.6700	76.1850	74.7001	75.3800	-1.464%	1,467,683	-25.882%
2026-05-29	77.5400	78.1000	76.3900	76.5000	-1.073%	1,675,661	-26.967%
2026-05-28	76.5800	78.0000	75.3400	77.3300	+1.098%	1,603,089	-27.751%
2026-05-27	76.2400	77.4000	76.2300	76.4900	+0.552%	1,458,671	-26.958%
2026-05-26	76.0000	76.7400	74.7300	76.0700	+0.675%	1,279,225	-26.554%
2026-05-22	75.7100	76.8000	75.0000	75.5600	-0.290%	1,579,206	-26.059%
2026-05-21	74.7600	76.4800	74.2100	75.7800	+0.959%	2,295,135	-26.273%
2026-05-20	74.6700	75.6850	73.9700	75.0600	+1.652%	2,005,310	-25.566%
2026-05-19	72.7600	74.1500	72.0000	73.8400	+1.820%	1,519,492	-24.336%
2026-05-18	74.5750	74.7850	71.9300	72.5200	-2.304%	2,211,491	-22.959%
2026-05-15	75.8900	75.9300	73.3200	74.2300	-1.916%	2,119,183	-24.734%
2026-05-14	79.0000	79.1900	75.3100	75.6800	-2.474%	1,798,306	-26.176%
2026-05-13	75.6700	78.0300	75.0800	77.6000	+2.334%	1,360,373	-28.003%
2026-05-12	76.0300	77.1300	75.3840	75.8300	+0.597%	1,408,888	-26.322%
2026-05-11	76.0300	77.0100	74.8500	75.3800	-0.436%	1,533,667	-25.882%
2026-05-08	76.4500	77.4000	75.2400	75.7100	-0.408%	1,656,234	-26.205%
2026-05-07	76.5600	76.5600	74.8700	76.0200	-1.080%	1,885,704	-26.506%
2026-05-06	75.6200	77.4200	75.2900	76.8500	+2.126%	1,799,881	-27.300%
2026-05-05	75.8400	76.9600	74.8200	75.2500	-0.265%	850,248	-25.754%
2026-05-04	75.2800	76.0000	74.4700	75.4500	+0.226%	1,689,518	-25.951%
2026-05-01	74.8600	76.1700	72.9401	75.2800	+0.696%	1,821,465	-25.784%
2026-04-30	74.9100	77.7600	73.8100	74.7600	-0.094%	2,430,345	-25.268%
2026-04-29	72.0600	74.9550	71.3000	74.8300	+4.249%	3,675,236	-25.337%
2026-04-28	72.7100	73.1000	71.1750	71.7800	-0.623%	2,396,263	-22.165%
2026-04-27	74.0400	75.1000	72.2100	72.2300	-1.419%	2,311,612	-22.650%
2026-04-24	74.0900	74.5100	72.3250	73.2700	-1.107%	1,817,368	-23.748%
2026-04-23	74.9600	76.0600	73.2300	74.0900	-0.989%	1,377,409	-24.592%
2026-04-22	75.2200	75.4400	74.0000	74.8300	+0.067%	2,024,007	-25.337%
2026-04-21	75.8700	75.9600	73.8000	74.7800	-0.120%	1,818,669	-25.288%
2026-04-20	75.5000	75.6200	74.5800	74.8700	-1.109%	1,106,829	-25.377%
2026-04-17	75.6600	76.3300	74.9500	75.7100	+0.598%	1,719,446	-26.205%
2026-04-16	76.4200	76.5250	73.9050	75.2600	-2.031%	1,873,900	-25.764%
2026-04-15	77.1000	77.1800	75.7700	76.8200	+0.078%	1,288,372	-27.272%
2026-04-14	74.8800	77.3750	74.8800	76.7600	+2.415%	1,595,278	-27.215%
2026-04-13	75.1700	77.1700	74.5600	74.9500	-0.293%	1,650,872	-25.457%
2026-04-10	77.0200	77.1450	74.5300	75.1700	-1.649%	1,581,559	-25.675%
2026-04-09	74.9800	76.9700	74.6200	76.4300	+1.934%	1,200,959	-26.900%
2026-04-08	76.0700	76.4800	74.3000	74.9800	+1.475%	1,266,771	-25.487%
2026-04-07	74.0500	74.2700	72.4200	73.8900	-0.592%	1,118,312	-24.388%
2026-04-06	74.5400	75.4750	73.5550	74.3300	-0.615%	1,440,940	-24.835%
2026-04-02	73.7400	75.1300	73.3500	74.7900	-0.453%	1,791,633	-25.297%
2026-04-01	75.7000	76.4800	74.7946	75.1300	+0.053%	1,664,978	-25.636%
2026-03-31	73.6400	75.9200	73.4500	75.0900	+3.544%	1,852,353	-25.596%
2026-03-30	73.1200	73.2100	71.4800	72.5200	+0.513%	2,045,480	-22.959%
2026-03-27	74.0000	74.0500	71.8650	72.1500	-2.815%	1,948,365	-22.564%
2026-03-26	72.2500	75.6300	70.4993	74.2400	+2.118%	3,884,071	-24.744%
2026-03-25	70.6800	73.6100	70.6800	72.7000	+4.334%	2,994,309	-23.150%
2026-03-24	70.2700	70.6400	68.9000	69.6800	-1.568%	1,844,404	-19.819%
2026-03-23	72.2500	73.1500	70.6700	70.7900	-0.282%	2,198,127	-21.076%
2026-03-20	71.5100	72.5900	70.5000	70.9900	-0.463%	2,919,281	-21.299%
2026-03-19	71.4000	71.9400	70.5100	71.3200	-0.488%	2,247,918	-21.663%
2026-03-18	71.8400	72.3000	70.9200	71.6700	-0.912%	2,180,298	-22.045%
2026-03-17	72.3500	73.3000	71.9200	72.3300	-0.014%	1,984,932	-22.757%
2026-03-16	71.5800	72.8800	71.2900	72.3400	+1.615%	3,231,516	-22.767%
2026-03-13	73.2100	74.1600	70.4200	71.1900	-1.590%	1,972,137	-21.520%
2026-03-12	74.3000	74.3000	72.0100	72.3400	-3.276%	2,461,798	-22.767%
2026-03-11	75.1500	76.0000	74.5400	74.7900	-1.150%	1,895,368	-25.297%
2026-03-10	75.3600	77.0300	74.5100	75.6600	+0.398%	2,785,714	-26.156%
2026-03-09	73.5000	75.6300	73.4500	75.3600	+1.783%	3,215,157	-25.863%
2026-03-06	73.9700	75.1600	73.1500	74.0400	-1.490%	1,904,239	-24.541%
2026-03-05	78.1600	79.0400	74.2700	75.1600	-5.400%	2,969,831	-25.665%
2026-03-04	79.1600	80.0650	77.6700	79.4500	+1.004%	2,503,119	-29.679%
2026-03-03	80.4200	81.4000	78.5000	78.6600	-4.026%	2,045,143	-28.973%
2026-03-02	79.2650	82.7500	79.2650	81.9600	+0.998%	3,098,261	-31.833%
2026-02-27	80.5900	82.1000	80.0600	81.1500	+0.682%	2,781,246	-31.152%
2026-02-26	80.3200	82.4400	78.9200	80.6000	-0.408%	3,336,665	-30.682%
2026-02-25	81.7500	85.1150	80.4700	80.9300	-5.290%	3,187,886	-30.965%
2026-02-24	84.6550	85.4700	83.4500	85.4500	+1.005%	2,384,823	-34.617%
2026-02-23	82.7100	84.9600	82.7100	84.6000	+1.744%	1,724,183	-33.960%
2026-02-20	82.8500	83.6300	81.6400	83.1500	+0.006%	2,832,477	-32.808%
2026-02-19	81.5000	83.3350	80.3875	83.1450	+1.125%	2,023,973	-32.804%
2026-02-18	81.2600	83.0600	80.9800	82.2200	+1.057%	1,950,100	-32.048%
2026-02-17	80.3000	82.5300	80.2300	81.3600	+0.943%	1,889,519	-31.330%
2026-02-13	81.1800	82.5550	79.7800	80.6000	-1.443%	1,899,396	-30.682%
2026-02-12	84.2000	84.9100	81.2000	81.7800	-3.047%	1,734,623	-31.683%
2026-02-11	84.1900	84.9600	82.0000	84.3500	+0.071%	1,104,172	-33.764%
2026-02-10	84.4900	84.8100	83.5700	84.2900	-0.590%	1,382,602	-33.717%
2026-02-09	86.1300	86.4900	84.6100	84.7900	-1.977%	1,738,205	-34.108%
2026-02-06	84.8500	86.5900	84.1750	86.5000	+3.618%	1,996,508	-35.410%
2026-02-05	84.5100	86.7400	82.8900	83.4800	-1.777%	2,952,233	-33.074%
2026-02-04	85.7200	85.9500	82.5450	84.9900	+0.473%	3,124,515	-34.263%
2026-02-03	83.0000	85.4456	83.0000	84.5900	+1.830%	1,461,182	-33.952%
2026-02-02	82.5400	83.3500	81.9000	83.0700	+0.484%	1,788,932	-32.743%
2026-01-30	83.4800	83.7000	82.2100	82.6700	-1.443%	2,518,440	-32.418%
2026-01-29	82.3800	84.3000	81.8950	83.8800	+2.393%	1,646,755	-33.393%
2026-01-28	81.9200	82.6275	81.6250	81.9200	-0.268%	1,732,407	-31.799%
2026-01-27	81.0100	82.5200	81.0100	82.1400	+1.407%	2,458,734	-31.982%
2026-01-26	79.4900	81.2800	79.2400	81.0000	+0.891%	1,700,604	-31.025%
2026-01-23	81.7100	82.2000	79.1100	80.2850	-1.840%	2,153,222	-30.410%
2026-01-22	79.6200	82.1900	78.8900	81.7900	+2.958%	3,706,518	-31.691%
2026-01-21	77.0900	79.5400	77.0125	79.4400	+2.464%	3,297,906	-29.670%
2026-01-20	75.0300	77.9900	74.2000	77.5300	+1.572%	4,894,347	-27.938%
2026-01-16	77.1450	77.9999	74.4900	76.3300	-1.140%	3,023,389	-26.805%
2026-01-15	79.2450	79.7500	77.1500	77.2100	-2.105%	1,430,222	-27.639%
2026-01-14	79.0400	79.5700	77.6900	78.8700	-0.767%	2,121,499	-29.162%
2026-01-13	82.2400	82.5700	78.6100	79.4800	-2.670%	1,884,867	-29.706%
2026-01-12	80.5000	82.2100	78.8800	81.6600	+1.694%	1,570,608	-31.582%
2026-01-09	82.1700	83.2299	79.3000	80.3000	-1.521%	2,566,655	-30.423%
2026-01-08	83.1700	83.7900	79.9450	81.5400	-1.960%	2,048,521	-31.481%
2026-01-07	82.5000	86.1500	82.4000	83.1700	+2.062%	3,889,647	-32.824%
2026-01-06	78.8900	81.5400	78.0000	81.4900	+3.769%	2,651,739	-31.439%
2026-01-05	79.1800	79.4200	76.0764	78.5300	-1.431%	1,448,689	-28.855%
2026-01-02	79.8800	80.2100	78.0200	79.6700	+0.708%	1,400,449	-29.873%
2025-12-31	78.7800	79.8397	78.6300	79.1100	+0.177%	1,096,901	-29.377%
2025-12-30	79.5000	79.9900	78.5201	78.9700	-1.263%	1,146,167	-29.252%
2025-12-29	79.7300	80.0400	78.7400	79.9800	+0.063%	1,077,888	-30.145%
2025-12-26	80.1500	80.4200	79.1800	79.9300	-0.893%	725,201	-30.101%
2025-12-24	80.3300	81.0200	80.3300	80.6500	+0.398%	480,227	-30.725%
2025-12-23	80.6100	81.8400	79.6300	80.3300	-1.242%	1,229,924	-30.449%
2025-12-22	79.2600	82.0900	79.0900	81.3400	+2.224%	2,257,844	-31.313%
2025-12-19	77.8000	79.8300	77.6300	79.5700	+2.499%	3,557,484	-29.785%
2025-12-18	77.3900	78.1600	76.6950	77.6300	+0.714%	1,765,565	-28.030%
2025-12-17	78.7700	79.4900	77.0700	77.0800	-1.646%	2,146,201	-27.517%
2025-12-16	79.4100	79.5550	77.1550	78.3700	-1.743%	1,959,742	-28.710%
2025-12-15	80.3500	81.0000	79.3100	79.7600	-1.312%	1,977,626	-29.952%
2025-12-12	79.1900	80.9200	78.5050	80.8200	+2.123%	1,468,893	-30.871%
2025-12-11	78.6300	79.8600	78.0450	79.1400	+0.649%	2,052,200	-29.404%
2025-12-10	79.3800	79.7100	77.7900	78.6300	-0.292%	2,659,323	-28.946%
2025-12-09	80.5500	81.2250	78.3200	78.8600	-3.251%	1,866,337	-29.153%
2025-12-08	82.1200	82.8600	81.1800	81.5100	-0.208%	1,553,583	-31.456%
2025-12-05	82.1900	82.4400	80.6400	81.6800	-0.159%	1,714,986	-31.599%
2025-12-04	81.9000	83.6100	81.4450	81.8100	-0.037%	2,317,827	-31.708%
2025-12-03	81.7000	83.0900	80.9801	81.8400	+0.652%	2,531,161	-31.733%
2025-12-02	82.3800	82.6900	80.0000	81.3100	-0.829%	2,454,566	-31.288%
2025-12-01	82.0300	82.2686	80.1100	81.9900	-0.894%	1,865,505	-31.858%
2025-11-28	82.5900	82.9500	81.6700	82.7300	+0.036%	852,943	-32.467%
2025-11-26	81.1500	82.9050	80.7500	82.7000	+2.187%	2,955,547	-32.443%
2025-11-25	78.5200	81.2000	78.3250	80.9300	+3.069%	2,543,172	-30.965%
2025-11-24	76.3400	78.7900	76.1600	78.5200	+3.194%	3,217,036	-28.846%
2025-11-21	73.0000	76.3100	73.0000	76.0900	+4.062%	2,076,032	-26.574%
2025-11-20	74.1700	75.4000	72.5000	73.1200	-1.189%	3,208,660	-23.591%
2025-11-19	74.5500	75.0000	71.8300	74.0000	-0.671%	3,620,815	-24.500%
2025-11-18	72.8100	74.5200	71.9900	74.5000	+1.693%	2,056,681	-25.007%
2025-11-17	70.7000	74.4200	70.6950	73.2600	+2.390%	3,504,605	-23.737%
2025-11-14	69.6600	72.5400	68.9000	71.5500	+2.448%	3,372,265	-21.915%
2025-11-13	72.5600	73.0450	68.2200	69.8400	-3.894%	11,502,846	-20.003%
2025-11-12	71.1900	74.5000	70.4000	72.6700	+0.304%	5,067,958	-23.118%
2025-11-11	69.3200	72.7900	68.5500	72.4500	+4.185%	2,268,649	-22.885%
2025-11-10	70.0450	71.4900	66.6600	69.5400	-5.452%	4,399,684	-19.658%
2025-11-07	73.5800	75.0000	72.3600	73.5500	-0.742%	2,332,419	-24.038%
2025-11-06	74.5800	76.7800	73.9050	74.1000	-0.777%	2,424,206	-24.602%
2025-11-05	72.1400	75.0750	71.4800	74.6800	+2.470%	2,259,305	-25.187%
2025-11-04	72.4000	74.2100	72.4000	72.8800	-1.045%	1,726,391	-23.340%
2025-11-03	74.7700	75.2500	71.9500	73.6500	-0.875%	2,576,035	-24.141%
2025-10-31	74.5000	75.4899	74.0200	74.3000	+0.175%	2,395,612	-24.805%
2025-10-30	71.9100	74.7000	71.6600	74.1700	+3.186%	2,177,727	-24.673%
2025-10-29	72.3700	74.0500	71.1383	71.8800	-2.297%	2,164,198	-22.273%
2025-10-28	72.9900	74.0400	72.4950	73.5700	+0.795%	2,559,568	-24.059%
2025-10-27	72.0300	73.2700	71.4600	72.9900	+3.006%	1,842,613	-23.455%
2025-10-24	72.3900	72.4400	70.2200	70.8600	-0.895%	1,990,370	-21.154%
2025-10-23	71.6900	72.4400	71.0470	71.5000	0.000%	1,605,852	-21.860%
2025-10-22	71.2300	71.9800	70.6000	71.5000	-0.195%	1,508,356	-21.860%
2025-10-21	72.9400	73.2000	70.4700	71.6400	-2.597%	2,529,928	-22.013%
2025-10-20	73.5500	73.6900	72.3000	73.5500	+0.629%	1,395,624	-24.038%
2025-10-17	72.9600	74.0150	72.3200	73.0900	+0.027%	1,310,772	-23.560%
2025-10-16	73.1200	74.4200	72.0700	73.0700	+0.939%	1,739,636	-23.539%
2025-10-15	71.4200	73.9200	71.2400	72.3900	+1.429%	3,234,234	-22.821%
2025-10-14	70.5900	72.1500	70.0750	71.3700	+1.105%	1,264,896	-21.718%
2025-10-13	70.1600	71.5000	69.8400	70.5900	+0.886%	2,624,101	-20.853%
2025-10-10	70.0000	70.4900	69.4000	69.9700	-0.427%	1,697,166	-20.151%
2025-10-09	70.2100	70.8900	69.6800	70.2700	+0.443%	1,959,024	-20.492%
2025-10-08	70.4900	71.8700	69.6000	69.9600	+1.480%	3,102,776	-20.140%
2025-10-07	69.0000	69.7700	67.9500	68.9400	-0.116%	1,903,691	-18.959%
2025-10-06	69.1500	70.1400	68.8500	69.0200	-0.188%	1,824,037	-19.052%
2025-10-03	68.3300	69.2500	67.6401	69.1500	+1.096%	2,579,755	-19.205%
2025-10-02	66.2100	68.4100	65.9700	68.4000	+3.951%	2,999,333	-18.319%
2025-10-01	65.3500	66.2500	64.9250	65.8000	+0.581%	2,222,143	-15.091%
2025-09-30	63.9000	65.5500	63.6600	65.4200	+1.980%	2,140,270	-14.598%
2025-09-29	63.7600	64.6965	63.3600	64.1500	+0.094%	1,454,533	-12.907%
2025-09-26	64.0300	64.4900	63.0500	64.0900	+1.779%	1,522,295	-12.826%
2025-09-25	63.4700	64.0700	62.7200	62.9700	-1.517%	2,314,520	-11.275%
2025-09-24	62.6500	63.9900	62.1915	63.9400	+2.190%	1,592,919	-12.621%
2025-09-23	61.5100	63.1300	61.0300	62.5700	+1.972%	2,066,238	-10.708%
2025-09-22	63.1800	63.1800	61.0500	61.3600	+0.574%	2,682,881	-8.947%
2025-09-19	61.9100	62.0000	60.4100	61.0100	-1.182%	3,305,122	-8.425%
2025-09-18	62.1500	62.5200	61.2100	61.7400	+0.932%	1,644,660	-9.508%
2025-09-17	61.4400	62.0950	60.8600	61.1700	-0.236%	1,636,439	-8.664%
2025-09-16	61.0300	61.5400	60.6650	61.3150	+0.352%	1,787,612	-8.880%
2025-09-15	62.9400	63.4200	60.6400	61.1000	-3.262%	2,151,273	-8.560%
2025-09-12	63.8500	64.6050	63.0700	63.1600	-1.374%	1,471,497	-11.542%
2025-09-11	63.6500	64.2050	62.7900	64.0400	+0.063%	1,816,829	-12.758%
2025-09-10	64.3000	64.7150	62.8440	64.0000	-0.621%	2,258,156	-12.703%
2025-09-09	61.1500	64.7100	60.9850	64.4000	+5.574%	4,303,839	-13.245%
2025-09-08	61.2000	61.2600	59.3600	61.0000	-0.376%	2,774,558	-8.410%
2025-09-05	59.4300	62.0050	59.2200	61.2300	+3.168%	3,197,740	-8.754%
2025-09-04	59.3400	60.7500	58.8450	59.3500	-1.885%	3,906,664	-5.864%
2025-09-03	58.9750	62.0800	58.5600	60.4900	+5.218%	10,338,212	-7.638%
2025-09-02	49.1400	57.9200	49.1300	57.4900	+34.842%	16,461,729	-2.818%
2025-08-29	42.5000	42.7500	42.1344	42.6350	+0.035%	1,152,750	+31.043%
2025-08-28	42.7500	43.3500	42.5950	42.6200	-0.304%	1,097,745	+31.089%
2025-08-27	42.1700	43.0900	41.9450	42.7500	+1.375%	1,949,911	+30.690%
2025-08-26	41.7050	42.5700	41.7050	42.1700	+0.837%	2,596,462	+32.488%
2025-08-25	42.8200	43.0619	41.7900	41.8200	-2.038%	1,571,973	+33.596%
2025-08-22	43.6800	43.7200	42.0900	42.6900	-1.261%	1,859,935	+30.874%
2025-08-21	42.6000	44.9900	42.4700	43.2350	+0.993%	1,876,589	+29.224%
2025-08-20	42.4500	43.2550	41.9600	42.8100	+0.777%	2,285,988	+30.507%
2025-08-19	43.4900	43.9000	42.2700	42.4800	-2.187%	2,003,784	+31.521%
2025-08-18	43.9900	44.2900	43.4100	43.4300	-0.799%	1,500,750	+28.644%
2025-08-15	42.8600	43.8200	42.8000	43.7800	+2.170%	1,602,702	+27.615%
2025-08-14	43.0000	43.4000	42.4400	42.8500	-0.580%	1,582,645	+30.385%
2025-08-13	41.5400	43.2200	41.5400	43.1000	+4.081%	3,020,967	+29.629%
2025-08-12	40.8700	41.4200	40.3700	41.4100	+1.396%	1,496,847	+34.919%
2025-08-11	41.5100	41.9300	40.7900	40.8400	-1.921%	1,799,768	+36.802%
2025-08-08	40.8900	41.7600	40.8600	41.6400	+1.437%	1,739,246	+34.174%
2025-08-07	40.3400	41.1300	40.0300	41.0500	+0.885%	2,741,663	+36.102%
2025-08-06	42.6500	42.8700	40.6600	40.6900	-5.482%	2,469,807	+37.306%
2025-08-05	43.1450	43.5200	42.5100	43.0500	-0.921%	2,818,449	+29.779%
2025-08-04	43.1500	43.7400	42.2600	43.4500	+0.976%	2,311,260	+28.585%
2025-08-01	42.6500	43.4000	42.2800	43.0300	+0.116%	2,327,853	+29.840%
2025-07-31	44.3700	44.9800	42.3250	42.9800	-0.899%	3,544,061	+29.991%
2025-07-30	44.9700	45.6599	42.9500	43.3700	+4.556%	4,183,352	+28.822%
2025-07-29	41.5900	41.6500	40.8101	41.4800	+0.753%	1,503,992	+34.691%
2025-07-28	42.4300	42.4900	41.1500	41.1700	-2.545%	1,640,746	+35.706%
2025-07-25	42.3400	42.5450	41.6000	42.2450	+0.225%	887,852	+32.252%
2025-07-24	42.3500	42.8100	42.1200	42.1500	-0.543%	879,296	+32.550%
2025-07-23	42.2700	42.7650	41.7000	42.3800	+1.025%	1,440,178	+31.831%
2025-07-22	41.5100	42.2200	41.2500	41.9500	+0.963%	1,458,531	+33.182%
2025-07-21	41.9700	42.5800	41.4900	41.5500	-0.503%	1,418,085	+34.465%
2025-07-18	42.1500	42.5700	41.2450	41.7600	-0.972%	1,266,278	+33.788%
2025-07-17	42.9000	43.2950	42.1200	42.1700	-1.403%	1,996,392	+32.488%
2025-07-16	42.0900	42.9100	41.7900	42.7700	+1.833%	1,384,417	+30.629%
2025-07-15	42.7800	42.9900	41.6242	42.0000	-1.293%	1,799,434	+33.024%
2025-07-14	41.3800	43.6400	41.2800	42.5500	+1.965%	2,444,915	+31.304%
2025-07-11	42.0000	42.1900	41.4500	41.7300	-1.534%	1,545,454	+33.884%
2025-07-10	42.9200	42.9200	41.6700	42.3800	-1.051%	1,951,967	+31.831%
2025-07-09	41.6500	42.9500	41.4400	42.8300	+3.604%	1,686,234	+30.446%
2025-07-08	41.5200	42.1300	41.2200	41.3400	-1.053%	1,752,923	+35.148%
2025-07-07	42.6800	42.6800	41.4300	41.7800	-2.837%	2,239,897	+33.724%
2025-07-03	43.3500	43.6600	42.4400	43.0000	-1.354%	1,335,953	+29.930%
2025-07-02	39.9700	43.7100	39.8600	43.5900	+9.139%	4,232,744	+28.172%
2025-07-01	40.2510	40.8200	39.7200	39.9400	+1.088%	3,308,527	+39.885%
2025-06-30	39.9500	40.2300	39.3700	39.5100	-0.729%	1,597,090	+41.407%
2025-06-27	39.7700	40.1050	39.5500	39.8000	+0.050%	2,481,663	+40.377%
2025-06-26	40.3900	40.6100	39.7300	39.7800	-0.550%	1,805,965	+40.447%
2025-06-25	39.6700	40.1500	38.9850	40.0000	+0.908%	1,988,531	+39.675%
2025-06-24	37.8700	39.9400	37.3200	39.6400	+5.230%	2,840,095	+40.943%
2025-06-23	37.3700	38.0650	36.9300	37.6700	+0.695%	1,438,622	+48.314%
2025-06-20	37.3000	37.5200	36.4500	37.4100	+1.081%	2,290,642	+49.345%
2025-06-18	36.3100	37.5400	36.1100	37.0100	+2.379%	1,964,511	+50.959%
2025-06-17	35.7000	36.3300	34.8400	36.1500	+2.582%	1,621,640	+54.550%
2025-06-16	35.7200	35.8550	34.7750	35.2400	-0.983%	1,716,622	+58.541%
2025-06-13	35.0500	35.6700	35.0500	35.5900	-0.084%	1,483,999	+56.982%
2025-06-12	35.7600	36.1600	35.3000	35.6200	-1.575%	1,683,419	+56.850%
2025-06-11	36.8400	36.9750	36.0900	36.1900	-1.764%	1,577,314	+54.380%
2025-06-10	36.7800	37.6000	36.4400	36.8400	+0.218%	1,596,394	+51.656%
2025-06-09	35.8900	36.9500	35.4900	36.7600	+4.165%	2,032,616	+51.986%
2025-06-06	35.5900	35.8800	35.0000	35.2900	+0.142%	1,197,338	+58.317%
2025-06-05	35.0200	35.5600	34.7900	35.2400	+0.370%	835,053	+58.541%
2025-06-04	34.8700	35.8375	34.7200	35.1100	+1.007%	1,202,206	+59.128%
2025-06-03	34.1500	35.0300	33.9500	34.7600	+1.906%	1,504,312	+60.731%
2025-06-02	33.8400	34.3600	33.4300	34.1100	+1.791%	1,398,734	+63.794%
2025-05-30	33.1800	33.8800	32.5500	33.5100	+0.149%	1,654,650	+66.726%
2025-05-29	32.5800	33.7100	32.0000	33.4600	+3.176%	2,017,960	+66.975%
2025-05-28	33.3300	33.6150	32.3300	32.4300	-2.671%	2,857,682	+72.279%
2025-05-27	33.6100	33.6500	33.0400	33.3200	+1.031%	1,919,347	+67.677%
2025-05-23	32.6900	33.1950	32.6000	32.9800	-0.842%	963,527	+69.406%
2025-05-22	33.2500	33.4800	32.9200	33.2600	-0.716%	943,390	+67.980%
2025-05-21	34.1300	34.6100	33.2250	33.5000	-2.814%	1,086,778	+66.776%
2025-05-20	34.0000	34.7100	33.7200	34.4700	+1.293%	1,173,408	+62.083%
2025-05-19	33.7000	34.3750	33.2000	34.0300	+1.400%	811,293	+64.179%
2025-05-16	33.1000	33.6600	32.7100	33.5600	+1.728%	893,978	+66.478%
2025-05-15	32.6700	33.0000	32.1300	32.9900	+1.196%	1,113,561	+69.354%
2025-05-14	32.5600	33.2000	32.2900	32.6000	+0.215%	693,266	+71.380%
2025-05-13	33.4700	33.8200	32.3800	32.5300	-2.982%	1,358,493	+71.749%
2025-05-12	33.1200	33.9400	32.6000	33.5300	+3.937%	1,438,829	+66.627%
2025-05-09	32.7700	33.6400	32.2600	32.2600	-1.496%	946,934	+73.187%
2025-05-08	32.5000	33.3300	31.6600	32.7500	-0.968%	1,916,078	+70.595%
2025-05-07	32.2600	33.3600	31.6950	33.0700	+3.798%	2,155,226	+68.945%
2025-05-06	33.0000	33.6700	31.8000	31.8600	-5.305%	1,956,001	+75.361%
2025-05-05	33.2200	33.9800	32.9700	33.6450	+2.639%	2,004,529	+66.057%
2025-05-02	32.2500	33.2000	32.0100	32.7800	+3.374%	1,890,295	+70.439%
2025-05-01	31.0700	32.2000	30.0100	31.7100	+3.256%	2,691,109	+76.190%
2025-04-30	31.7800	31.8200	29.8500	30.7100	+3.019%	2,396,928	+81.928%
2025-04-29	29.8200	30.2100	29.4200	29.8100	+0.235%	1,693,688	+87.420%
2025-04-28	29.7500	30.0850	29.4750	29.7400	+0.135%	1,652,714	+87.861%
2025-04-25	29.3800	29.9000	28.8700	29.7000	+0.440%	1,015,582	+88.114%
2025-04-24	29.3600	29.7800	28.7900	29.5700	+1.615%	1,797,710	+88.941%
2025-04-23	29.6100	30.1200	29.0700	29.1000	+0.241%	1,094,997	+91.993%
2025-04-22	28.9600	29.3100	28.4610	29.0300	+1.824%	1,197,853	+92.456%
2025-04-21	28.0400	29.0600	27.9000	28.5100	+0.387%	950,554	+95.966%
2025-04-17	28.3100	28.7600	28.0400	28.4000	+0.176%	842,691	+96.725%
2025-04-16	28.3700	28.8400	27.5700	28.3500	-0.106%	1,627,006	+97.072%
2025-04-15	28.6200	28.9700	28.1600	28.3800	-1.046%	1,522,806	+96.864%
2025-04-14	28.4400	29.0400	27.8250	28.6800	+2.796%	2,798,615	+94.805%
2025-04-11	26.6200	27.9700	26.3030	27.9000	+4.455%	2,011,392	+100.251%
2025-04-10	27.1400	27.2600	25.7400	26.7100	-3.817%	2,145,182	+109.173%
2025-04-09	25.0300	27.9000	23.9500	27.7700	+8.859%	3,444,737	+101.188%
2025-04-08	28.0000	28.1400	24.8050	25.5100	-7.472%	2,478,004	+119.012%
2025-04-07	26.6400	27.6100	25.5200	27.5700	+1.772%	2,735,185	+102.648%
2025-04-04	28.1000	28.4950	26.8750	27.0900	-5.014%	2,292,742	+106.238%
2025-04-03	28.0500	28.9050	27.7500	28.5200	-0.662%	1,920,680	+95.898%
2025-04-02	27.0200	28.8200	27.0000	28.7100	+5.319%	1,947,586	+94.601%
2025-04-01	30.1700	30.1700	27.1950	27.2600	-9.645%	3,019,927	+104.952%
2025-03-31	30.2400	30.4800	29.6100	30.1700	-3.146%	2,042,899	+85.184%
2025-03-28	31.5800	31.5800	30.8000	31.1500	-1.797%	799,701	+79.358%
2025-03-27	31.6000	31.7900	31.1200	31.7200	+0.730%	1,151,299	+76.135%
2025-03-26	32.3300	32.3300	31.0400	31.4900	-2.417%	1,415,501	+77.421%
2025-03-25	33.4800	33.7600	31.8100	32.2700	-3.528%	1,823,263	+73.133%
2025-03-24	32.9600	33.4900	32.5700	33.4500	+1.641%	1,430,148	+67.025%
2025-03-21	32.7100	33.6200	32.3010	32.9100	+0.550%	1,963,289	+69.766%
2025-03-20	33.0600	33.7500	32.7000	32.7300	-1.830%	1,213,117	+70.700%
2025-03-19	32.8800	33.4800	32.8800	33.3400	+1.184%	1,080,672	+67.576%
2025-03-18	33.8100	34.1250	32.9400	32.9500	-3.936%	1,007,686	+69.560%
2025-03-17	32.9600	34.7400	32.3200	34.3000	+4.066%	1,331,194	+62.886%
2025-03-14	33.0900	33.4200	32.7100	32.9600	+0.182%	1,195,767	+69.508%
2025-03-13	33.3400	33.8400	32.6800	32.9000	-1.526%	1,789,366	+69.818%
2025-03-12	33.1000	34.1300	32.8400	33.4100	+1.150%	2,069,526	+67.225%
2025-03-11	32.0000	33.0600	31.4600	33.0300	+2.514%	1,915,280	+69.149%
2025-03-10	33.5600	34.3200	31.8000	32.2200	-4.703%	2,179,013	+73.402%
2025-03-07	33.9300	34.9000	33.6900	33.8100	-1.687%	1,520,198	+65.247%
2025-03-06	33.5600	35.0000	33.5100	34.3900	+1.896%	1,694,962	+62.460%
2025-03-05	33.0200	33.9500	32.9800	33.7500	+2.428%	1,806,469	+65.541%
2025-03-04	32.4200	33.5600	31.9900	32.9500	+1.074%	1,467,668	+69.560%
2025-03-03	33.2550	33.5400	32.2500	32.6000	-1.778%	1,511,505	+71.380%
2025-02-28	31.3100	33.3000	31.1200	33.1900	+5.869%	2,002,493	+68.334%
2025-02-27	31.6600	32.3400	31.1800	31.3500	-1.291%	830,492	+78.214%
2025-02-26	32.0700	32.8500	31.4200	31.7600	-0.283%	1,384,654	+75.913%
2025-02-25	32.0900	32.0900	30.9900	31.8500	-0.125%	1,848,043	+75.416%
2025-02-24	32.3200	32.6700	31.5600	31.8900	-1.330%	1,383,456	+75.196%
2025-02-21	32.6900	32.8700	32.0000	32.3200	-1.132%	1,560,233	+72.865%
2025-02-20	31.7000	33.0700	30.8629	32.6900	+2.766%	3,135,512	+70.909%
2025-02-19	34.5000	34.7400	31.0200	31.8100	-0.438%	3,367,976	+75.637%
2025-02-18	31.2300	32.1800	31.0900	31.9500	+2.932%	2,524,283	+74.867%
2025-02-14	30.4900	31.6000	30.3700	31.0400	+2.273%	1,423,567	+79.994%
2025-02-13	30.9100	30.9500	30.2300	30.3500	-1.589%	1,448,221	+84.086%
2025-02-12	31.1700	31.5600	30.3700	30.8400	-2.343%	1,225,538	+81.161%
2025-02-11	31.0900	31.6100	30.9000	31.5800	+0.318%	1,097,723	+76.916%
2025-02-10	31.4500	31.6700	31.1500	31.4800	+0.255%	884,333	+77.478%
2025-02-07	32.5600	32.7300	31.3600	31.4000	-3.770%	1,148,800	+77.930%
2025-02-06	33.2000	33.6200	32.3700	32.6300	-1.628%	1,214,097	+71.223%
2025-02-05	31.9200	33.2900	31.7000	33.1700	+4.836%	1,500,522	+68.435%
2025-02-04	31.9500	32.3394	31.3600	31.6400	-1.525%	1,655,549	+76.580%