Dark

LGND
Ligand Pharmaceuticals Inc.
stock NASDAQ

At Close

Nov 7, 2025 3:59:54 PM EST

202.68USD-2.419%(-5.03)209,219

0.00Bid 0.00Ask 0.00Spread

Pre-market

Nov 6, 2025 8:30:30 AM EST

200.01USD-3.707%(-7.70)0

After-hours

Nov 7, 2025 4:39:30 PM EST

202.48USD-0.101%(-0.20)736

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-07	205.4900	206.630000	201.870000	202.6800	-2.422%	209,219	0.000%
2025-11-06	197.8900	211.560000	190.030000	207.7100	+9.252%	471,649	-2.422%
2025-11-05	189.4700	193.070000	189.260000	190.1200	+0.211%	210,658	+6.606%
2025-11-04	188.2900	191.440000	186.260000	189.7200	-0.717%	249,393	+6.831%
2025-11-03	191.0500	192.990000	188.550000	191.0900	-0.115%	269,291	+6.065%
2025-10-31	187.7800	192.830000	186.450000	191.3100	+2.272%	383,181	+5.943%
2025-10-30	184.4400	188.770000	184.440000	187.0600	+1.377%	104,336	+8.350%
2025-10-29	187.8000	191.880000	182.870000	184.5200	-2.303%	172,791	+9.842%
2025-10-28	189.0500	194.440000	187.965000	188.8700	-0.579%	259,380	+7.312%
2025-10-27	187.1200	191.030000	187.120000	189.9700	+1.599%	71,662	+6.691%
2025-10-24	187.1100	189.600000	186.220000	186.9800	+0.934%	57,931	+8.397%
2025-10-23	185.4600	186.242900	183.590000	185.2500	-0.172%	57,681	+9.409%
2025-10-22	186.3700	187.810000	180.590000	185.5700	-0.584%	182,827	+9.220%
2025-10-21	186.0000	187.300000	179.000000	186.6600	-0.043%	135,408	+8.582%
2025-10-20	182.2300	187.760000	181.490000	186.7400	+2.802%	117,443	+8.536%
2025-10-17	179.8600	184.470000	179.860000	181.6500	+0.487%	156,807	+11.577%
2025-10-16	184.1800	186.480000	178.340000	180.7700	-1.380%	150,253	+12.120%
2025-10-15	181.2600	185.700000	178.676400	183.3000	+1.315%	108,325	+10.573%
2025-10-14	179.2800	182.130000	177.760000	180.9200	+0.573%	84,173	+12.027%
2025-10-13	178.6800	181.350000	177.850000	179.8900	+1.215%	73,573	+12.669%
2025-10-10	181.6600	182.119900	177.350000	177.7300	-2.518%	115,548	+14.038%
2025-10-09	183.1400	185.070000	181.940000	182.3200	-1.176%	72,375	+11.167%
2025-10-08	184.4700	186.400000	182.523300	184.4900	+0.726%	124,552	+9.860%
2025-10-07	183.7600	183.760000	179.395000	183.1600	+0.301%	97,982	+10.657%
2025-10-06	182.0000	184.260000	181.445000	182.6100	+0.895%	170,931	+10.991%
2025-10-03	180.1200	183.810000	179.205000	180.9900	+0.483%	145,677	+11.984%
2025-10-02	179.2700	182.650000	175.560000	180.1200	+0.584%	219,320	+12.525%
2025-10-01	176.6800	181.695000	176.680000	179.0750	+1.092%	184,882	+13.182%
2025-09-30	173.2300	177.810000	172.360000	177.1400	+2.316%	187,703	+14.418%
2025-09-29	169.7200	173.350000	166.103300	173.1300	+2.009%	217,094	+17.068%
2025-09-26	167.8700	171.545000	166.540000	169.7200	+1.775%	177,425	+19.420%
2025-09-25	168.0400	168.040000	163.450000	166.7600	-1.302%	103,655	+21.540%
2025-09-24	170.7700	171.895000	167.632100	168.9600	-0.990%	127,322	+19.957%
2025-09-23	171.0300	172.295000	169.810000	170.6500	-0.070%	133,774	+18.769%
2025-09-22	167.3800	172.450000	164.900000	170.7700	+2.558%	256,773	+18.686%
2025-09-19	170.2600	170.580000	165.450000	166.5100	-1.955%	586,950	+21.722%
2025-09-18	165.5300	170.780000	165.130000	169.8300	+2.672%	357,743	+19.343%
2025-09-17	166.6800	169.225000	163.500000	165.4100	-0.499%	368,935	+22.532%
2025-09-16	164.3300	166.800000	163.105000	166.2400	+0.438%	388,603	+21.920%
2025-09-15	165.6300	166.680000	161.820000	165.5150	-0.142%	315,460	+22.454%
2025-09-12	166.2800	167.070000	163.072800	165.7500	-0.784%	298,641	+22.281%
2025-09-11	166.8400	169.000000	165.000000	167.0600	+0.657%	193,741	+21.322%
2025-09-10	165.0100	166.960000	163.480000	165.9700	+0.342%	141,746	+22.118%
2025-09-09	165.7600	167.980000	162.740000	165.4050	-0.274%	252,806	+22.536%
2025-09-08	167.5000	169.130000	165.205000	165.8600	-0.534%	124,515	+22.199%
2025-09-05	167.8600	169.490000	166.070000	166.7500	-0.590%	193,974	+21.547%
2025-09-04	166.6800	168.500000	166.490000	167.7400	+0.721%	121,984	+20.830%
2025-09-03	164.4000	166.985000	164.280000	166.5400	+1.716%	190,960	+21.700%
2025-09-02	161.7100	164.670000	160.800000	163.7300	+1.249%	147,257	+23.789%
2025-08-29	161.3500	163.340000	160.050000	161.7100	+1.094%	147,031	+25.335%
2025-08-28	158.4000	161.350000	158.400000	159.9600	+0.541%	151,426	+26.707%
2025-08-27	159.3700	161.889900	158.780000	159.1000	-0.413%	140,463	+27.392%
2025-08-26	158.8000	160.480000	158.130000	159.7600	+0.611%	102,134	+26.865%
2025-08-25	158.8800	159.810000	157.520000	158.7900	-0.182%	119,645	+27.640%
2025-08-22	158.0000	161.930000	156.910000	159.0800	+1.125%	234,074	+27.408%
2025-08-21	155.5100	157.910000	154.910000	157.3100	+1.327%	95,396	+28.841%
2025-08-20	154.5600	156.670000	152.230000	155.2500	+0.766%	153,879	+30.551%
2025-08-19	153.2000	154.170000	151.590000	154.0700	+0.532%	113,224	+31.551%
2025-08-18	150.8900	154.890000	149.510000	153.2550	+1.440%	204,053	+32.250%
2025-08-15	155.2800	155.280000	150.890000	151.0800	-1.762%	245,447	+34.154%
2025-08-14	153.2600	155.075000	151.460000	153.7900	-1.420%	203,333	+31.790%
2025-08-13	152.8000	157.540000	151.240000	156.0050	+2.171%	352,303	+29.919%
2025-08-12	150.0000	156.529000	149.000000	152.6900	+3.864%	1,767,901	+32.740%
2025-08-11	138.3700	148.170000	137.140000	147.0100	-2.033%	1,082,176	+37.868%
2025-08-08	148.2600	151.550000	143.505000	150.0600	+2.556%	195,533	+35.066%
2025-08-07	144.8000	149.210000	140.000100	146.3200	+2.753%	300,237	+38.518%
2025-08-06	134.0800	143.790000	132.205903	142.4000	+5.364%	300,500	+42.331%
2025-08-05	135.4300	135.880000	132.700000	135.1500	-0.177%	185,753	+49.967%
2025-08-04	133.1800	135.390000	131.670000	135.3900	+2.012%	103,535	+49.701%
2025-08-01	131.0000	133.190000	129.550000	132.7200	+0.866%	155,992	+52.712%
2025-07-31	133.7200	137.250000	131.120000	131.5800	-2.699%	227,707	+54.036%
2025-07-30	133.8500	138.020000	133.850000	135.2300	+2.774%	181,685	+49.878%
2025-07-29	135.8600	136.120000	131.570000	131.5800	-2.476%	100,939	+54.036%
2025-07-28	135.3200	135.580000	133.620000	134.9200	-0.670%	118,768	+50.222%
2025-07-25	133.6200	135.830000	132.590000	135.8300	+2.259%	124,871	+49.216%
2025-07-24	136.1000	137.000000	132.720000	132.8300	-2.481%	91,783	+52.586%
2025-07-23	133.8900	137.390000	133.130000	136.2100	+2.831%	157,468	+48.800%
2025-07-22	142.0000	142.300000	131.750000	132.4600	-6.137%	238,528	+53.012%
2025-07-21	138.6800	143.130000	137.370000	141.1200	+1.452%	427,636	+43.622%
2025-07-18	138.1200	139.710000	135.237000	139.1000	+1.112%	347,151	+45.708%
2025-07-17	129.4700	137.840000	129.470000	137.5700	+6.125%	371,353	+47.329%
2025-07-16	125.3000	130.940000	123.660000	129.6300	+4.288%	290,738	+56.353%
2025-07-15	127.1200	127.170000	122.290000	124.3000	-2.064%	180,252	+63.057%
2025-07-14	120.6800	127.070000	120.680000	126.9200	+4.289%	140,898	+59.691%
2025-07-11	124.5200	124.520000	120.740000	121.7000	-2.624%	106,488	+66.541%
2025-07-10	121.5000	126.235000	121.250000	124.9800	+2.108%	183,378	+62.170%
2025-07-09	116.6000	124.620000	116.440000	122.4000	+6.324%	194,021	+65.588%
2025-07-08	114.4600	116.695000	114.000000	115.1200	+1.195%	114,526	+76.060%
2025-07-07	113.8200	114.855000	112.830000	113.7600	-0.716%	98,761	+78.165%
2025-07-03	113.3300	114.790000	112.410000	114.5800	+0.809%	52,056	+76.890%
2025-07-02	113.2800	114.680000	111.715000	113.6600	+0.977%	106,499	+78.321%
2025-07-01	112.4200	115.530000	112.110000	112.5600	-0.985%	109,742	+80.064%
2025-06-30	115.3800	115.380000	113.270000	113.6800	-0.412%	111,377	+78.290%
2025-06-27	116.1800	116.180000	112.770000	114.1500	-1.331%	327,870	+77.556%
2025-06-26	116.4800	116.610000	113.325000	115.6900	-0.026%	159,425	+75.192%
2025-06-25	118.2500	118.250000	115.655000	115.7200	-2.115%	146,554	+75.147%
2025-06-24	115.9700	118.580000	114.180000	118.2200	+2.822%	137,178	+71.443%
2025-06-23	113.8000	115.100000	110.000000	114.9750	+0.793%	115,184	+76.282%
2025-06-20	114.9400	114.940000	112.420000	114.0700	-0.497%	259,225	+77.680%
2025-06-18	112.0000	115.540000	111.995000	114.6400	+1.866%	144,664	+76.797%
2025-06-17	113.6800	116.159100	111.880000	112.5400	-2.148%	123,652	+80.096%
2025-06-16	112.9500	115.260000	112.050000	115.0100	+2.231%	96,488	+76.228%
2025-06-13	112.4100	113.720000	110.180000	112.5000	-1.704%	83,335	+80.160%
2025-06-12	114.7600	115.890000	113.600000	114.4500	-0.815%	121,715	+77.090%
2025-06-11	113.4200	116.400000	112.670000	115.3900	+1.737%	183,834	+75.648%
2025-06-10	109.4900	114.950000	106.295000	113.4200	+3.599%	166,245	+78.699%
2025-06-09	106.4900	109.770000	103.432200	109.4800	+3.293%	121,916	+85.130%
2025-06-06	104.6200	106.700000	103.680000	105.9900	+1.737%	91,810	+91.226%
2025-06-05	103.9600	104.380000	102.500000	104.1800	+0.366%	81,774	+94.548%
2025-06-04	102.0000	103.980000	101.670000	103.8000	+1.417%	129,295	+95.260%
2025-06-03	101.3000	102.945000	101.300000	102.3500	+0.699%	83,248	+98.026%
2025-06-02	102.5100	103.790000	100.670100	101.6400	-0.538%	99,876	+99.410%
2025-05-30	100.2900	104.010000	98.890000	102.1900	+1.268%	164,255	+98.336%
2025-05-29	100.1800	101.640000	99.120000	100.9100	+0.719%	124,671	+100.852%
2025-05-28	101.6000	101.600000	98.900000	100.1900	-1.427%	114,223	+102.296%
2025-05-27	103.1100	103.170000	100.990000	101.6400	+0.039%	122,771	+99.410%
2025-05-23	100.0100	102.110000	99.290000	101.6000	+0.306%	107,116	+99.488%
2025-05-22	102.1000	102.730000	101.025000	101.2900	-1.132%	76,659	+100.099%
2025-05-21	103.7500	104.580000	101.395000	102.4500	-2.354%	84,622	+97.833%
2025-05-20	105.3600	105.360000	102.775000	104.9200	-0.370%	108,930	+93.176%
2025-05-19	104.0000	105.415000	101.835700	105.3100	+0.737%	95,418	+92.460%
2025-05-16	103.0000	105.190000	102.995000	104.5400	+1.034%	79,629	+93.878%
2025-05-15	104.6800	105.404200	102.690000	103.4700	-1.542%	83,761	+95.883%
2025-05-14	107.5100	108.450000	104.500000	105.0900	-0.511%	164,797	+92.863%
2025-05-13	106.3800	107.810000	104.550000	105.6300	-0.705%	136,138	+91.877%
2025-05-12	107.5400	109.200000	104.652500	106.3800	+1.819%	141,261	+90.525%
2025-05-09	102.0800	107.150000	102.080000	104.4800	+1.922%	148,631	+93.989%
2025-05-08	106.9200	107.370000	99.235900	102.5100	-2.945%	169,961	+97.717%
2025-05-07	104.9000	106.315100	103.360000	105.6200	+2.226%	146,571	+91.895%
2025-05-06	105.2500	106.810000	102.500000	103.3200	-2.849%	95,801	+96.167%
2025-05-05	109.2000	109.200000	104.990000	106.3500	-2.779%	120,455	+90.578%
2025-05-02	110.8500	111.420000	108.500000	109.3900	+0.220%	81,140	+85.282%
2025-05-01	110.6700	110.740000	107.862300	109.1500	-0.646%	77,670	+85.689%
2025-04-30	110.7100	111.480000	107.335000	109.8600	-1.365%	105,777	+84.489%
2025-04-29	108.6900	112.550000	108.690000	111.3800	+2.296%	83,892	+81.972%
2025-04-28	108.0400	109.310000	106.960000	108.8800	+0.750%	84,556	+86.150%
2025-04-25	106.9500	108.340000	104.650000	108.0700	-0.442%	102,961	+87.545%
2025-04-24	105.9300	109.240000	104.970000	108.5500	+2.638%	80,546	+86.716%
2025-04-23	109.5100	111.390000	105.620000	105.7600	-0.667%	171,363	+91.641%
2025-04-22	106.7300	107.510000	105.345000	106.4700	+1.584%	102,655	+90.363%
2025-04-21	103.9800	105.420000	102.950000	104.8100	-0.152%	88,474	+93.378%
2025-04-17	104.2400	106.000000	101.237100	104.9700	+0.335%	105,130	+93.084%
2025-04-16	106.5900	106.590000	102.640000	104.6200	-2.041%	77,967	+93.730%
2025-04-15	106.0600	107.270000	104.000000	106.8000	+0.197%	59,883	+89.775%
2025-04-14	104.0700	107.615000	100.300500	106.5900	+2.225%	114,313	+90.149%
2025-04-11	101.6000	105.110000	100.740000	104.2700	+2.942%	71,337	+94.380%
2025-04-10	104.6000	104.860000	97.477800	101.2900	-2.460%	115,952	+100.099%
2025-04-09	95.2400	106.345000	93.580000	103.8450	+7.422%	161,166	+95.176%
2025-04-08	102.0000	102.700000	94.770000	96.6700	-2.756%	160,041	+109.662%
2025-04-07	94.5600	102.550000	94.000000	99.4100	-0.161%	201,774	+103.883%
2025-04-04	99.1700	101.150000	96.760000	99.5700	-3.433%	165,797	+103.555%
2025-04-03	103.1600	106.625000	101.725000	103.1100	-5.169%	115,281	+96.567%
2025-04-02	102.6000	108.770000	102.600000	108.7300	+3.730%	129,981	+86.407%
2025-04-01	104.9500	107.490000	102.500000	104.8200	-0.304%	97,832	+93.360%
2025-03-31	105.5500	106.373900	103.060000	105.1400	-2.304%	153,429	+92.772%
2025-03-28	108.9100	109.820000	106.430000	107.6200	-1.896%	68,270	+88.329%
2025-03-27	108.4500	112.490000	107.610000	109.7000	+1.489%	131,164	+84.758%
2025-03-26	109.5400	111.515000	107.610000	108.0900	-1.459%	85,561	+87.510%
2025-03-25	111.7000	112.530000	109.360000	109.6900	-1.773%	158,553	+84.775%
2025-03-24	110.3600	112.610000	108.880000	111.6700	+3.255%	96,524	+81.499%
2025-03-21	108.0700	111.860000	106.790000	108.1500	-1.152%	257,293	+87.406%
2025-03-20	106.8700	110.730000	106.870000	109.4100	+1.277%	94,324	+85.248%
2025-03-19	106.1700	109.080000	105.240000	108.0300	+1.704%	124,781	+87.615%
2025-03-18	108.0400	108.132500	103.530000	106.2200	-3.392%	125,598	+90.812%
2025-03-17	105.6300	112.980000	104.840000	109.9500	+3.541%	161,683	+84.338%
2025-03-14	107.1800	109.250000	105.230000	106.1900	+0.540%	144,774	+90.865%
2025-03-13	108.1500	109.270000	103.430000	105.6200	-2.285%	120,570	+91.895%
2025-03-12	106.1600	111.219900	106.000000	108.0900	+2.174%	164,045	+87.510%
2025-03-11	109.0000	109.470000	105.020000	105.7900	-3.211%	169,703	+91.587%
2025-03-10	112.8100	112.810000	105.925000	109.3000	-4.816%	129,887	+85.435%
2025-03-07	114.8000	117.100000	112.130000	114.8300	-1.009%	118,888	+76.504%
2025-03-06	113.1400	116.650000	113.140000	116.0000	+0.511%	86,751	+74.724%
2025-03-05	115.4000	117.580000	112.715000	115.4100	+0.130%	91,110	+75.617%
2025-03-04	110.3600	117.865000	108.835000	115.2600	+2.746%	128,546	+75.846%
2025-03-03	125.1700	125.170000	110.000000	112.1800	-8.222%	164,247	+80.674%
2025-02-28	115.9800	122.240000	115.715000	122.2300	+5.671%	146,657	+65.819%
2025-02-27	111.7400	123.505000	111.740000	115.6700	+0.574%	153,764	+75.223%
2025-02-26	119.5400	120.720000	114.330000	115.0100	-3.109%	138,845	+76.228%
2025-02-25	117.0700	119.590000	114.770000	118.7000	+1.392%	100,531	+70.750%
2025-02-24	120.8100	120.920000	116.994000	117.0700	-2.983%	94,096	+73.127%
2025-02-21	123.0200	123.020000	119.023800	120.6700	-1.098%	135,850	+67.962%
2025-02-20	122.1300	122.910000	119.540000	122.0100	+0.008%	142,096	+66.118%
2025-02-19	118.8600	122.620000	118.230000	122.0000	+1.675%	101,592	+66.131%
2025-02-18	120.2500	121.646900	117.630100	119.9900	-0.008%	120,410	+68.914%
2025-02-14	114.0300	121.260000	113.580000	120.0000	+5.328%	117,663	+68.900%
2025-02-13	111.7600	115.990000	111.515000	113.9300	+2.280%	66,246	+77.899%
2025-02-12	110.8100	112.663000	110.420000	111.3900	-1.224%	77,426	+81.955%
2025-02-11	114.7500	114.750000	111.190000	112.7700	-1.183%	59,683	+79.729%
2025-02-10	115.1200	115.749900	113.032000	114.1200	-0.929%	53,053	+77.603%
2025-02-07	117.0400	118.640000	113.920000	115.1900	-2.249%	66,224	+75.953%
2025-02-06	117.3600	119.255000	116.330000	117.8400	+0.452%	63,747	+71.996%
2025-02-05	117.9200	119.105000	116.490000	117.3100	+0.043%	68,786	+72.773%
2025-02-04	114.1200	117.390000	113.910000	117.2600	+2.178%	42,641	+72.847%
2025-02-03	113.7600	116.510000	113.270000	114.7600	-1.536%	55,629	+76.612%
2025-01-31	117.8500	119.379700	115.000000	116.5500	-1.762%	63,107	+73.900%
2025-01-30	120.0000	122.340000	118.220000	118.6400	-0.235%	73,348	+70.836%
2025-01-29	117.4800	119.460000	116.361100	118.9200	+0.686%	80,884	+70.434%
2025-01-28	117.3300	118.430000	115.980000	118.1100	+0.708%	51,683	+71.603%
2025-01-27	114.7500	119.105000	114.750000	117.2800	+1.956%	84,361	+72.817%
2025-01-24	114.9100	115.810000	112.500000	115.0300	-0.303%	74,964	+76.198%
2025-01-23	115.7900	115.864000	112.793900	115.3800	-0.414%	71,494	+75.663%
2025-01-22	117.2600	119.000000	113.985000	115.8600	-1.278%	117,130	+74.935%
2025-01-21	113.0100	117.530000	112.531600	117.3600	+4.889%	104,475	+72.699%
2025-01-17	111.0800	113.195000	110.880000	111.8900	+0.729%	79,060	+81.142%
2025-01-16	110.6900	112.260000	109.020000	111.0800	+0.725%	73,044	+82.463%
2025-01-15	110.0000	111.690000	107.990000	110.2800	+1.594%	135,192	+83.787%
2025-01-14	106.5500	108.700000	105.150000	108.5500	+2.541%	121,482	+86.716%
2025-01-13	104.7100	106.195000	102.790000	105.8600	-0.395%	88,254	+91.460%
2025-01-10	108.7500	109.130000	104.180000	106.2800	-3.889%	84,723	+90.704%
2025-01-08	110.4300	110.910000	107.520000	110.5800	+0.245%	93,136	+83.288%
2025-01-07	107.7000	111.654900	107.700000	110.3100	+2.215%	89,430	+83.737%
2025-01-06	110.6100	112.610000	107.550000	107.9200	-2.388%	65,626	+87.806%
2025-01-03	109.1300	110.950000	107.325000	110.5600	+1.974%	80,468	+83.321%
2025-01-02	108.1200	111.400000	105.895000	108.4200	+1.185%	76,372	+86.940%
2024-12-31	106.7900	109.210000	105.100000	107.1500	+1.314%	109,653	+89.155%
2024-12-30	107.6900	109.460000	105.000000	105.7600	-3.141%	138,996	+91.641%
2024-12-27	112.8300	113.135000	108.190000	109.1900	-4.429%	85,848	+85.621%
2024-12-26	113.0200	114.430000	112.160100	114.2500	+0.767%	144,259	+77.400%
2024-12-24	113.5000	114.580000	111.980000	113.3800	-0.369%	58,748	+78.762%
2024-12-23	114.5900	117.540000	113.000000	113.8000	-0.733%	117,543	+78.102%
2024-12-20	112.0600	115.470000	111.000000	114.6400	+0.610%	331,083	+76.797%
2024-12-19	114.5700	119.268200	112.491800	113.9450	-0.406%	109,002	+77.875%
2024-12-18	121.2600	121.310000	113.330000	114.4100	-4.999%	124,781	+77.152%
2024-12-17	122.0900	123.200000	116.890000	120.4300	-1.561%	128,180	+68.297%
2024-12-16	117.3000	124.029600	117.300000	122.3400	+4.645%	116,102	+65.669%
2024-12-13	113.7000	117.275000	113.590000	116.9100	+2.995%	105,064	+73.364%
2024-12-12	120.2600	120.937435	113.390000	113.5100	-5.691%	104,861	+78.557%
2024-12-11	121.1800	122.065000	118.475000	120.3600	+1.484%	111,993	+68.395%
2024-12-10	116.8100	119.770000	114.000000	118.6000	+1.943%	106,994	+70.894%
2024-12-09	124.7800	125.500000	114.145000	116.3400	-6.801%	154,736	+74.214%
2024-12-06	124.1100	127.860000	122.885000	124.8300	+1.069%	120,830	+62.365%
2024-12-05	120.0800	124.240000	120.080000	123.5100	+2.091%	113,140	+64.100%
2024-12-04	120.0100	123.000000	119.730000	120.9800	+0.876%	69,531	+67.532%
2024-12-03	122.6100	123.320000	119.500000	119.9300	-2.258%	79,573	+68.999%
2024-12-02	121.9900	124.000000	119.180000	122.7000	+1.013%	80,810	+65.183%
2024-11-29	123.4400	124.338800	120.010000	121.4700	-0.881%	68,586	+66.856%
2024-11-27	123.6500	125.000000	121.060000	122.5500	-1.432%	87,581	+65.386%
2024-11-26	120.6200	124.440000	119.778900	124.3300	+3.076%	181,318	+63.018%
2024-11-25	119.7400	122.632000	119.035000	120.6200	+1.200%	150,359	+68.032%
2024-11-22	116.2200	120.000000	116.220000	119.1900	+2.265%	91,898	+70.048%
2024-11-21	112.8000	118.124200	112.060000	116.5500	+4.473%	82,138	+73.900%
2024-11-20	111.5900	112.000000	109.525000	111.5600	-0.215%	131,959	+81.678%
2024-11-19	110.7200	112.265000	109.780000	111.8000	+0.116%	97,623	+81.288%
2024-11-18	110.8700	113.040000	109.440000	111.6700	-0.036%	124,183	+81.499%
2024-11-15	116.5200	116.520000	110.324400	111.7100	-3.239%	104,926	+81.434%
2024-11-14	123.2200	125.760000	114.390000	115.4500	-5.431%	129,702	+75.557%
2024-11-13	122.0000	123.720000	120.990000	122.0800	+1.110%	218,679	+66.022%
2024-11-12	123.0800	124.457400	119.685000	120.7400	-2.211%	110,664	+67.865%
2024-11-11	122.2400	124.190000	120.830000	123.4700	+1.831%	208,623	+64.153%
2024-11-08	126.2700	127.260000	116.960000	121.2500	-6.659%	254,736	+67.159%
2024-11-07	118.3300	129.900000	115.160000	129.9000	+11.121%	265,796	+56.028%
2024-11-06	114.0900	116.950000	111.720000	116.9000	+5.192%	209,529	+73.379%
2024-11-05	109.5700	111.585000	108.310000	111.1300	+0.826%	84,114	+82.381%
2024-11-04	109.1400	110.632400	108.110000	110.2200	+0.164%	98,718	+83.887%
2024-11-01	107.0500	110.790000	107.050000	110.0400	+4.106%	116,982	+84.188%
2024-10-31	109.5600	109.560000	105.475000	105.7000	-3.743%	99,872	+91.750%
2024-10-30	114.9300	115.100000	109.810000	109.8100	-4.951%	60,238	+84.573%
2024-10-29	112.9800	115.530000	112.980000	115.5300	+1.896%	111,160	+75.435%
2024-10-28	113.2600	113.510000	110.000000	113.3800	+1.395%	204,883	+78.762%
2024-10-25	111.1900	113.370000	111.130000	111.8200	+0.748%	122,461	+81.256%
2024-10-24	106.8900	111.040000	106.315000	110.9900	+3.836%	144,956	+82.611%
2024-10-23	106.2900	107.280000	104.580000	106.8900	+0.366%	64,218	+89.615%
2024-10-22	106.1900	106.510000	104.290000	106.5000	-0.262%	68,558	+90.310%
2024-10-21	106.8300	109.410000	106.546200	106.7800	+0.367%	120,368	+89.811%
2024-10-18	106.0800	106.570000	104.250000	106.3900	+0.472%	52,736	+90.507%
2024-10-17	107.5000	108.190000	105.165000	105.8900	-1.185%	72,720	+91.406%
2024-10-16	105.2600	107.760000	104.350000	107.1600	+2.654%	108,586	+89.138%
2024-10-15	102.9900	105.670000	102.890000	104.3900	+0.899%	65,586	+94.157%
2024-10-14	103.0600	103.590000	101.988300	103.4600	+0.505%	60,867	+95.902%
2024-10-11	100.0200	103.030000	100.020000	102.9400	+2.612%	80,126	+96.891%
2024-10-10	102.0500	102.420000	98.895000	100.3200	-2.828%	77,585	+102.033%
2024-10-09	102.0700	104.480000	101.770000	103.2400	+0.262%	70,409	+96.319%
2024-10-08	102.9500	105.500000	102.280000	102.9700	+0.341%	54,492	+96.834%
2024-10-07	104.7800	104.780000	102.160000	102.6200	-2.061%	74,947	+97.505%
2024-10-04	103.6400	105.740000	102.200000	104.7800	+2.484%	72,396	+93.434%
2024-10-03	101.0400	105.885000	100.000000	102.2400	+2.291%	84,401	+98.239%
2024-10-02	101.0800	101.080000	99.710000	99.9500	-1.381%	53,190	+102.781%
2024-10-01	100.1000	102.150000	97.780000	101.3500	+1.259%	101,132	+99.980%
2024-09-30	97.0600	100.330000	97.060000	100.0900	+2.793%	74,403	+102.498%
2024-09-27	100.3800	100.685000	96.960000	97.3700	-2.023%	82,707	+108.154%
2024-09-26	99.7300	101.005000	98.400000	99.3800	+0.607%	89,774	+103.944%
2024-09-25	99.1600	99.790000	97.920000	98.7800	-0.764%	69,985	+105.183%
2024-09-24	99.8600	100.390000	97.480000	99.5400	-0.120%	62,833	+103.617%
2024-09-23	103.2900	103.290000	99.270000	99.6600	-3.054%	103,118	+103.371%
2024-09-20	104.4100	105.230000	102.770000	102.8000	-2.105%	358,460	+97.160%
2024-09-19	105.4100	106.200000	104.350000	105.0100	+1.283%	85,632	+93.010%
2024-09-18	104.0200	105.910000	103.153500	103.6800	-0.556%	82,951	+95.486%
2024-09-17	105.5000	106.319634	104.012700	104.2600	-0.705%	84,051	+94.399%
2024-09-16	104.7700	106.650000	104.410000	105.0000	+0.220%	91,583	+93.029%
2024-09-13	102.6200	105.400000	102.620000	104.7700	+2.615%	89,081	+93.452%
2024-09-12	103.1600	104.110000	101.980000	102.1000	-0.960%	54,314	+98.511%
2024-09-11	101.8400	103.540000	101.005000	103.0900	+0.841%	66,501	+96.605%
2024-09-10	103.1000	104.280000	101.730000	102.2300	-0.535%	64,015	+98.259%
2024-09-09	101.5400	103.810000	101.415000	102.7800	+1.622%	75,867	+97.198%
2024-09-06	103.5800	104.890000	99.080000	101.1400	-1.949%	64,037	+100.395%
2024-09-05	101.9800	103.930000	101.800000	103.1500	+0.575%	82,159	+96.491%
2024-09-04	100.4400	103.040000	98.890000	102.5600	+1.595%	119,024	+97.621%
2024-09-03	105.0800	106.420000	100.180000	100.9500	-4.584%	103,841	+100.773%
2024-08-30	106.0000	106.160000	102.600000	105.8000	-0.057%	109,877	+91.569%
2024-08-29	106.7500	108.829900	105.550000	105.8600	-0.638%	81,804	+91.460%
2024-08-28	105.9900	107.650000	103.500000	106.5400	+0.197%	152,413	+90.238%
2024-08-27	104.5800	106.480000	104.500000	106.3300	+1.074%	159,900	+90.614%
2024-08-26	104.0700	106.990000	103.935000	105.2000	+1.329%	117,245	+92.662%
2024-08-23	103.8100	105.500000	103.390000	103.8200	+0.193%	67,755	+95.223%
2024-08-22	106.2500	106.250000	103.210000	103.6200	-2.319%	66,898	+95.599%
2024-08-21	105.0000	106.840000	102.870000	106.0800	+1.668%	110,930	+91.063%
2024-08-20	103.0000	104.730000	101.880000	104.3400	+0.724%	92,815	+94.250%
2024-08-19	102.0000	103.750000	101.110000	103.5900	+1.350%	98,398	+95.656%
2024-08-16	103.2700	104.279900	102.200000	102.2100	-0.892%	91,244	+98.298%
2024-08-15	102.9300	106.750000	102.690000	103.1300	+2.089%	147,459	+96.529%
2024-08-14	102.6200	103.880000	101.000000	101.0200	-1.941%	95,030	+100.634%
2024-08-13	100.1000	103.040000	99.150000	103.0200	+3.434%	203,616	+96.738%
2024-08-12	103.2800	103.280000	98.710000	99.6000	-0.554%	112,483	+103.494%
2024-08-09	97.3300	100.760000	95.265000	100.1550	+3.338%	129,744	+102.366%
2024-08-08	93.5900	97.760000	92.040000	96.9200	+3.858%	104,748	+109.121%
2024-08-07	100.0000	102.035000	93.020000	93.3200	-5.775%	158,119	+117.188%
2024-08-06	97.9400	100.370000	97.500000	99.0400	+0.927%	125,496	+104.645%
2024-08-05	90.2900	98.435000	90.290000	98.1300	-2.056%	191,851	+106.542%
2024-08-02	101.0100	103.479900	98.940000	100.1900	-3.941%	113,620	+102.296%
2024-08-01	108.4200	108.980000	103.670000	104.3000	-4.303%	107,813	+94.324%
2024-07-31	110.3200	112.125000	106.420000	108.9900	-1.017%	134,416	+85.962%
2024-07-30	109.8000	111.060000	106.540000	110.1100	+1.251%	186,434	+84.070%
2024-07-29	107.2900	108.930000	105.750000	108.7500	+1.503%	135,814	+86.372%
2024-07-26	106.9900	108.420000	105.750000	107.1400	+1.066%	86,425	+89.173%
2024-07-25	104.1300	108.910000	101.560000	106.0100	+2.972%	194,401	+91.190%
2024-07-24	102.0000	105.350000	101.500000	102.9500	+0.567%	75,619	+96.872%
2024-07-23	100.9200	104.000000	100.920000	102.3700	+0.907%	73,083	+97.988%
2024-07-22	100.3300	102.500000	98.037200	101.4500	+1.694%	100,807	+99.783%
2024-07-19	99.1900	101.700000	98.330000	99.7600	+0.808%	80,925	+103.168%
2024-07-18	100.5000	101.510000	98.750000	98.9600	-2.088%	86,174	+104.810%
2024-07-17	97.6600	101.920000	97.660000	101.0700	+2.142%	169,702	+100.534%
2024-07-16	97.9400	99.980000	95.610000	98.9500	+2.359%	121,674	+104.831%
2024-07-15	100.0000	100.000000	95.890000	96.6700	-2.756%	140,977	+109.662%
2024-07-12	99.2100	100.690000	96.900000	99.4100	+1.439%	153,330	+103.883%
2024-07-11	97.3000	99.100000	95.540000	98.0000	+1.765%	157,231	+106.816%
2024-07-10	92.0000	97.800000	91.610000	96.3000	+5.005%	321,678	+110.467%
2024-07-09	87.7800	91.910000	87.280000	91.7100	+5.559%	214,721	+121.001%
2024-07-08	85.8900	92.897500	85.175000	86.8800	+2.975%	215,075	+133.287%
2024-07-05	82.8600	84.530000	81.740000	84.3700	+2.019%	55,388	+140.228%
2024-07-03	84.9000	84.900000	82.220000	82.7000	-2.465%	63,143	+145.079%
2024-07-02	84.8500	85.610000	84.040000	84.7900	-0.071%	114,205	+139.038%
2024-07-01	83.7600	85.720000	82.980000	84.8500	+0.700%	143,073	+138.869%
2024-06-28	82.7200	84.330000	81.860000	84.2600	+2.344%	321,062	+140.541%
2024-06-27	78.4500	82.880000	78.200000	82.3300	+5.795%	114,740	+146.180%
2024-06-26	78.4500	79.025000	77.530000	77.8200	-1.369%	75,022	+160.447%
2024-06-25	80.0000	80.300000	78.440000	78.9000	-1.326%	82,551	+156.882%
2024-06-24	79.8100	81.200000	79.810000	79.9600	+0.718%	72,217	+153.477%
2024-06-21	79.9200	81.120000	79.070000	79.3900	-0.526%	156,506	+155.297%
2024-06-20	79.9000	81.014600	79.330000	79.8100	-0.906%	69,002	+153.953%
2024-06-18	80.2700	81.291600	79.500000	80.5400	-0.124%	87,811	+151.651%
2024-06-17	80.0000	80.750000	77.580000	80.6400	+0.724%	88,850	+151.339%
2024-06-14	81.0400	81.230000	78.810000	80.0600	-1.574%	79,555	+153.160%
2024-06-13	80.1700	81.520000	78.910000	81.3400	+1.485%	71,047	+149.176%
2024-06-12	80.5900	81.890000	80.150000	80.1500	+0.062%	79,444	+152.876%
2024-06-11	78.8500	80.420000	77.510000	80.1000	+0.717%	108,355	+153.034%
2024-06-10	80.6100	80.610000	77.425000	79.5300	-2.249%	135,824	+154.847%
2024-06-07	81.3800	82.200000	79.690000	81.3600	-1.226%	140,086	+149.115%
2024-06-06	83.4100	83.410000	81.485000	82.3700	-1.471%	96,158	+146.060%
2024-06-05	81.2200	84.150000	80.310000	83.6000	+3.427%	84,390	+142.440%
2024-06-04	86.8200	87.027100	79.500000	80.8300	-8.054%	201,975	+150.748%
2024-06-03	85.4400	88.730000	85.285000	87.9100	+3.363%	126,366	+130.554%
2024-05-31	84.5300	86.820000	84.320000	85.0500	+1.298%	120,791	+138.307%
2024-05-30	85.6100	85.610000	83.085000	83.9600	-1.165%	150,826	+141.401%
2024-05-29	84.2700	85.185000	83.680000	84.9500	-1.198%	106,384	+138.587%
2024-05-28	86.4000	86.860000	84.130000	85.9800	-0.486%	106,526	+135.729%
2024-05-24	85.6000	86.650000	84.680000	86.4000	+1.755%	158,469	+134.583%
2024-05-23	87.2200	87.475000	83.170000	84.9100	-2.715%	122,499	+138.700%
2024-05-22	87.0100	88.215000	86.935000	87.2800	+0.322%	109,929	+132.218%
2024-05-21	86.5000	88.520000	86.415000	87.0000	+0.427%	169,636	+132.966%
2024-05-20	85.8700	87.290000	85.870000	86.6300	+0.662%	104,948	+133.961%