Dark

LGND
Ligand Pharmaceuticals Inc.
stock NASDAQ

Market Open

Jul 2, 2025 11:56:18 AM EDT

114.42USD+1.652%(+1.86)29,809

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-112.56)0

After-hours

Jul 1, 2025 4:00:30 PM EDT

112.56USD-0.053%(-0.06)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-02	113.90	114.830000	113.8100	114.420	+1.652%	29,809	0.000%
2025-07-01	112.42	115.530000	112.1100	112.560	-0.985%	109,742	+1.652%
2025-06-30	115.38	115.380000	113.2700	113.680	-0.412%	111,377	+0.651%
2025-06-27	116.18	116.180000	112.7700	114.150	-1.331%	327,870	+0.237%
2025-06-26	116.48	116.610000	113.3250	115.690	-0.026%	159,425	-1.098%
2025-06-25	118.25	118.250000	115.6550	115.720	-2.115%	146,554	-1.123%
2025-06-24	115.97	118.580000	114.1800	118.220	+2.822%	137,178	-3.214%
2025-06-23	113.80	115.100000	110.0000	114.975	+0.793%	115,184	-0.483%
2025-06-20	114.94	114.940000	112.4200	114.070	-0.497%	259,225	+0.307%
2025-06-18	112.00	115.540000	111.9950	114.640	+1.866%	144,664	-0.192%
2025-06-17	113.68	116.159100	111.8800	112.540	-2.148%	123,652	+1.671%
2025-06-16	112.95	115.260000	112.0500	115.010	+2.231%	96,488	-0.513%
2025-06-13	112.41	113.720000	110.1800	112.500	-1.704%	83,335	+1.707%
2025-06-12	114.76	115.890000	113.6000	114.450	-0.815%	121,715	-0.026%
2025-06-11	113.42	116.400000	112.6700	115.390	+1.737%	183,834	-0.841%
2025-06-10	109.49	114.950000	106.2950	113.420	+3.599%	166,245	+0.882%
2025-06-09	106.49	109.770000	103.4322	109.480	+3.293%	121,916	+4.512%
2025-06-06	104.62	106.700000	103.6800	105.990	+1.737%	91,810	+7.954%
2025-06-05	103.96	104.380000	102.5000	104.180	+0.366%	81,774	+9.829%
2025-06-04	102.00	103.980000	101.6700	103.800	+1.417%	129,295	+10.231%
2025-06-03	101.30	102.945000	101.3000	102.350	+0.699%	83,248	+11.793%
2025-06-02	102.51	103.790000	100.6701	101.640	-0.538%	99,876	+12.574%
2025-05-30	100.29	104.010000	98.8900	102.190	+1.268%	164,255	+11.968%
2025-05-29	100.18	101.640000	99.1200	100.910	+0.719%	124,671	+13.388%
2025-05-28	101.60	101.600000	98.9000	100.190	-1.427%	114,223	+14.203%
2025-05-27	103.11	103.170000	100.9900	101.640	+0.039%	122,771	+12.574%
2025-05-23	100.01	102.110000	99.2900	101.600	+0.306%	107,116	+12.618%
2025-05-22	102.10	102.730000	101.0250	101.290	-1.132%	76,659	+12.963%
2025-05-21	103.75	104.580000	101.3950	102.450	-2.354%	84,622	+11.684%
2025-05-20	105.36	105.360000	102.7750	104.920	-0.370%	108,930	+9.055%
2025-05-19	104.00	105.415000	101.8357	105.310	+0.737%	95,418	+8.651%
2025-05-16	103.00	105.190000	102.9950	104.540	+1.034%	79,629	+9.451%
2025-05-15	104.68	105.404200	102.6900	103.470	-1.542%	83,761	+10.583%
2025-05-14	107.51	108.450000	104.5000	105.090	-0.511%	164,797	+8.878%
2025-05-13	106.38	107.810000	104.5500	105.630	-0.705%	136,138	+8.321%
2025-05-12	107.54	109.200000	104.6525	106.380	+1.819%	141,261	+7.558%
2025-05-09	102.08	107.150000	102.0800	104.480	+1.922%	148,631	+9.514%
2025-05-08	106.92	107.370000	99.2359	102.510	-2.945%	169,961	+11.618%
2025-05-07	104.90	106.315100	103.3600	105.620	+2.226%	146,571	+8.332%
2025-05-06	105.25	106.810000	102.5000	103.320	-2.849%	95,801	+10.743%
2025-05-05	109.20	109.200000	104.9900	106.350	-2.779%	120,455	+7.588%
2025-05-02	110.85	111.420000	108.5000	109.390	+0.220%	81,140	+4.598%
2025-05-01	110.67	110.740000	107.8623	109.150	-0.646%	77,670	+4.828%
2025-04-30	110.71	111.480000	107.3350	109.860	-1.365%	105,777	+4.151%
2025-04-29	108.69	112.550000	108.6900	111.380	+2.296%	83,892	+2.729%
2025-04-28	108.04	109.310000	106.9600	108.880	+0.750%	84,556	+5.088%
2025-04-25	106.95	108.340000	104.6500	108.070	-0.442%	102,961	+5.876%
2025-04-24	105.93	109.240000	104.9700	108.550	+2.638%	80,546	+5.408%
2025-04-23	109.51	111.390000	105.6200	105.760	-0.667%	171,363	+8.188%
2025-04-22	106.73	107.510000	105.3450	106.470	+1.584%	102,655	+7.467%
2025-04-21	103.98	105.420000	102.9500	104.810	-0.152%	88,474	+9.169%
2025-04-17	104.24	106.000000	101.2371	104.970	+0.335%	105,130	+9.003%
2025-04-16	106.59	106.590000	102.6400	104.620	-2.041%	77,967	+9.367%
2025-04-15	106.06	107.270000	104.0000	106.800	+0.197%	59,883	+7.135%
2025-04-14	104.07	107.615000	100.3005	106.590	+2.225%	114,313	+7.346%
2025-04-11	101.60	105.110000	100.7400	104.270	+2.942%	71,337	+9.734%
2025-04-10	104.60	104.860000	97.4778	101.290	-2.460%	115,952	+12.963%
2025-04-09	95.24	106.345000	93.5800	103.845	+7.422%	161,166	+10.183%
2025-04-08	102.00	102.700000	94.7700	96.670	-2.756%	160,041	+18.361%
2025-04-07	94.56	102.550000	94.0000	99.410	-0.161%	201,774	+15.099%
2025-04-04	99.17	101.150000	96.7600	99.570	-3.433%	165,797	+14.914%
2025-04-03	103.16	106.625000	101.7250	103.110	-5.169%	115,281	+10.969%
2025-04-02	102.60	108.770000	102.6000	108.730	+3.730%	129,981	+5.233%
2025-04-01	104.95	107.490000	102.5000	104.820	-0.304%	97,832	+9.159%
2025-03-31	105.55	106.373900	103.0600	105.140	-2.304%	153,429	+8.826%
2025-03-28	108.91	109.820000	106.4300	107.620	-1.896%	68,270	+6.319%
2025-03-27	108.45	112.490000	107.6100	109.700	+1.489%	131,164	+4.303%
2025-03-26	109.54	111.515000	107.6100	108.090	-1.459%	85,561	+5.856%
2025-03-25	111.70	112.530000	109.3600	109.690	-1.773%	158,553	+4.312%
2025-03-24	110.36	112.610000	108.8800	111.670	+3.255%	96,524	+2.463%
2025-03-21	108.07	111.860000	106.7900	108.150	-1.152%	257,293	+5.798%
2025-03-20	106.87	110.730000	106.8700	109.410	+1.277%	94,324	+4.579%
2025-03-19	106.17	109.080000	105.2400	108.030	+1.704%	124,781	+5.915%
2025-03-18	108.04	108.132500	103.5300	106.220	-3.392%	125,598	+7.720%
2025-03-17	105.63	112.980000	104.8400	109.950	+3.541%	161,683	+4.065%
2025-03-14	107.18	109.250000	105.2300	106.190	+0.540%	144,774	+7.750%
2025-03-13	108.15	109.270000	103.4300	105.620	-2.285%	120,570	+8.332%
2025-03-12	106.16	111.219900	106.0000	108.090	+2.174%	164,045	+5.856%
2025-03-11	109.00	109.470000	105.0200	105.790	-3.211%	169,703	+8.158%
2025-03-10	112.81	112.810000	105.9250	109.300	-4.816%	129,887	+4.684%
2025-03-07	114.80	117.100000	112.1300	114.830	-1.009%	118,888	-0.357%
2025-03-06	113.14	116.650000	113.1400	116.000	+0.511%	86,751	-1.362%
2025-03-05	115.40	117.580000	112.7150	115.410	+0.130%	91,110	-0.858%
2025-03-04	110.36	117.865000	108.8350	115.260	+2.746%	128,546	-0.729%
2025-03-03	125.17	125.170000	110.0000	112.180	-8.222%	164,247	+1.997%
2025-02-28	115.98	122.240000	115.7150	122.230	+5.671%	146,657	-6.390%
2025-02-27	111.74	123.505000	111.7400	115.670	+0.574%	153,764	-1.081%
2025-02-26	119.54	120.720000	114.3300	115.010	-3.109%	138,845	-0.513%
2025-02-25	117.07	119.590000	114.7700	118.700	+1.392%	100,531	-3.606%
2025-02-24	120.81	120.920000	116.9940	117.070	-2.983%	94,096	-2.264%
2025-02-21	123.02	123.020000	119.0238	120.670	-1.098%	135,850	-5.179%
2025-02-20	122.13	122.910000	119.5400	122.010	+0.008%	142,096	-6.221%
2025-02-19	118.86	122.620000	118.2300	122.000	+1.675%	101,592	-6.213%
2025-02-18	120.25	121.646900	117.6301	119.990	-0.008%	120,410	-4.642%
2025-02-14	114.03	121.260000	113.5800	120.000	+5.328%	117,663	-4.650%
2025-02-13	111.76	115.990000	111.5150	113.930	+2.280%	66,246	+0.430%
2025-02-12	110.81	112.663000	110.4200	111.390	-1.224%	77,426	+2.720%
2025-02-11	114.75	114.750000	111.1900	112.770	-1.183%	59,683	+1.463%
2025-02-10	115.12	115.749900	113.0320	114.120	-0.929%	53,053	+0.263%
2025-02-07	117.04	118.640000	113.9200	115.190	-2.249%	66,224	-0.668%
2025-02-06	117.36	119.255000	116.3300	117.840	+0.452%	63,747	-2.902%
2025-02-05	117.92	119.105000	116.4900	117.310	+0.043%	68,786	-2.464%
2025-02-04	114.12	117.390000	113.9100	117.260	+2.178%	42,641	-2.422%
2025-02-03	113.76	116.510000	113.2700	114.760	-1.536%	55,629	-0.296%
2025-01-31	117.85	119.379700	115.0000	116.550	-1.762%	63,107	-1.828%
2025-01-30	120.00	122.340000	118.2200	118.640	-0.235%	73,348	-3.557%
2025-01-29	117.48	119.460000	116.3611	118.920	+0.686%	80,884	-3.784%
2025-01-28	117.33	118.430000	115.9800	118.110	+0.708%	51,683	-3.124%
2025-01-27	114.75	119.105000	114.7500	117.280	+1.956%	84,361	-2.439%
2025-01-24	114.91	115.810000	112.5000	115.030	-0.303%	74,964	-0.530%
2025-01-23	115.79	115.864000	112.7939	115.380	-0.414%	71,494	-0.832%
2025-01-22	117.26	119.000000	113.9850	115.860	-1.278%	117,130	-1.243%
2025-01-21	113.01	117.530000	112.5316	117.360	+4.889%	104,475	-2.505%
2025-01-17	111.08	113.195000	110.8800	111.890	+0.729%	79,060	+2.261%
2025-01-16	110.69	112.260000	109.0200	111.080	+0.725%	73,044	+3.007%
2025-01-15	110.00	111.690000	107.9900	110.280	+1.594%	135,192	+3.754%
2025-01-14	106.55	108.700000	105.1500	108.550	+2.541%	121,482	+5.408%
2025-01-13	104.71	106.195000	102.7900	105.860	-0.395%	88,254	+8.086%
2025-01-10	108.75	109.130000	104.1800	106.280	-3.889%	84,723	+7.659%
2025-01-08	110.43	110.910000	107.5200	110.580	+0.245%	93,136	+3.473%
2025-01-07	107.70	111.654900	107.7000	110.310	+2.215%	89,430	+3.726%
2025-01-06	110.61	112.610000	107.5500	107.920	-2.388%	65,626	+6.023%
2025-01-03	109.13	110.950000	107.3250	110.560	+1.974%	80,468	+3.491%
2025-01-02	108.12	111.400000	105.8950	108.420	+1.185%	76,372	+5.534%
2024-12-31	106.79	109.210000	105.1000	107.150	+1.314%	109,653	+6.785%
2024-12-30	107.69	109.460000	105.0000	105.760	-3.141%	138,996	+8.188%
2024-12-27	112.83	113.135000	108.1900	109.190	-4.429%	85,848	+4.790%
2024-12-26	113.02	114.430000	112.1601	114.250	+0.767%	144,259	+0.149%
2024-12-24	113.50	114.580000	111.9800	113.380	-0.369%	58,748	+0.917%
2024-12-23	114.59	117.540000	113.0000	113.800	-0.733%	117,543	+0.545%
2024-12-20	112.06	115.470000	111.0000	114.640	+0.610%	331,083	-0.192%
2024-12-19	114.57	119.268200	112.4918	113.945	-0.406%	109,002	+0.417%
2024-12-18	121.26	121.310000	113.3300	114.410	-4.999%	124,781	+0.009%
2024-12-17	122.09	123.200000	116.8900	120.430	-1.561%	128,180	-4.990%
2024-12-16	117.30	124.029600	117.3000	122.340	+4.645%	116,102	-6.474%
2024-12-13	113.70	117.275000	113.5900	116.910	+2.995%	105,064	-2.130%
2024-12-12	120.26	120.937435	113.3900	113.510	-5.691%	104,861	+0.802%
2024-12-11	121.18	122.065000	118.4750	120.360	+1.484%	111,993	-4.935%
2024-12-10	116.81	119.770000	114.0000	118.600	+1.943%	106,994	-3.524%
2024-12-09	124.78	125.500000	114.1450	116.340	-6.801%	154,736	-1.650%
2024-12-06	124.11	127.860000	122.8850	124.830	+1.069%	120,830	-8.339%
2024-12-05	120.08	124.240000	120.0800	123.510	+2.091%	113,140	-7.360%
2024-12-04	120.01	123.000000	119.7300	120.980	+0.876%	69,531	-5.422%
2024-12-03	122.61	123.320000	119.5000	119.930	-2.258%	79,573	-4.594%
2024-12-02	121.99	124.000000	119.1800	122.700	+1.013%	80,810	-6.748%
2024-11-29	123.44	124.338800	120.0100	121.470	-0.881%	68,586	-5.804%
2024-11-27	123.65	125.000000	121.0600	122.550	-1.432%	87,581	-6.634%
2024-11-26	120.62	124.440000	119.7789	124.330	+3.076%	181,318	-7.971%
2024-11-25	119.74	122.632000	119.0350	120.620	+1.200%	150,359	-5.140%
2024-11-22	116.22	120.000000	116.2200	119.190	+2.265%	91,898	-4.002%
2024-11-21	112.80	118.124200	112.0600	116.550	+4.473%	82,138	-1.828%
2024-11-20	111.59	112.000000	109.5250	111.560	-0.215%	131,959	+2.564%
2024-11-19	110.72	112.265000	109.7800	111.800	+0.116%	97,623	+2.343%
2024-11-18	110.87	113.040000	109.4400	111.670	-0.036%	124,183	+2.463%
2024-11-15	116.52	116.520000	110.3244	111.710	-3.239%	104,926	+2.426%
2024-11-14	123.22	125.760000	114.3900	115.450	-5.431%	129,702	-0.892%
2024-11-13	122.00	123.720000	120.9900	122.080	+1.110%	218,679	-6.275%
2024-11-12	123.08	124.457400	119.6850	120.740	-2.211%	110,664	-5.234%
2024-11-11	122.24	124.190000	120.8300	123.470	+1.831%	208,623	-7.330%
2024-11-08	126.27	127.260000	116.9600	121.250	-6.659%	254,736	-5.633%
2024-11-07	118.33	129.900000	115.1600	129.900	+11.121%	265,796	-11.917%
2024-11-06	114.09	116.950000	111.7200	116.900	+5.192%	209,529	-2.121%
2024-11-05	109.57	111.585000	108.3100	111.130	+0.826%	84,114	+2.960%
2024-11-04	109.14	110.632400	108.1100	110.220	+0.164%	98,718	+3.811%
2024-11-01	107.05	110.790000	107.0500	110.040	+4.106%	116,982	+3.980%
2024-10-31	109.56	109.560000	105.4750	105.700	-3.743%	99,872	+8.250%
2024-10-30	114.93	115.100000	109.8100	109.810	-4.951%	60,238	+4.198%
2024-10-29	112.98	115.530000	112.9800	115.530	+1.896%	111,160	-0.961%
2024-10-28	113.26	113.510000	110.0000	113.380	+1.395%	204,883	+0.917%
2024-10-25	111.19	113.370000	111.1300	111.820	+0.748%	122,461	+2.325%
2024-10-24	106.89	111.040000	106.3150	110.990	+3.836%	144,956	+3.090%
2024-10-23	106.29	107.280000	104.5800	106.890	+0.366%	64,218	+7.045%
2024-10-22	106.19	106.510000	104.2900	106.500	-0.262%	68,558	+7.437%
2024-10-21	106.83	109.410000	106.5462	106.780	+0.367%	120,368	+7.155%
2024-10-18	106.08	106.570000	104.2500	106.390	+0.472%	52,736	+7.548%
2024-10-17	107.50	108.190000	105.1650	105.890	-1.185%	72,720	+8.056%
2024-10-16	105.26	107.760000	104.3500	107.160	+2.654%	108,586	+6.775%
2024-10-15	102.99	105.670000	102.8900	104.390	+0.899%	65,586	+9.608%
2024-10-14	103.06	103.590000	101.9883	103.460	+0.505%	60,867	+10.593%
2024-10-11	100.02	103.030000	100.0200	102.940	+2.612%	80,126	+11.152%
2024-10-10	102.05	102.420000	98.8950	100.320	-2.828%	77,585	+14.055%
2024-10-09	102.07	104.480000	101.7700	103.240	+0.262%	70,409	+10.829%
2024-10-08	102.95	105.500000	102.2800	102.970	+0.341%	54,492	+11.120%
2024-10-07	104.78	104.780000	102.1600	102.620	-2.061%	74,947	+11.499%
2024-10-04	103.64	105.740000	102.2000	104.780	+2.484%	72,396	+9.200%
2024-10-03	101.04	105.885000	100.0000	102.240	+2.291%	84,401	+11.913%
2024-10-02	101.08	101.080000	99.7100	99.950	-1.381%	53,190	+14.477%
2024-10-01	100.10	102.150000	97.7800	101.350	+1.259%	101,132	+12.896%
2024-09-30	97.06	100.330000	97.0600	100.090	+2.793%	74,403	+14.317%
2024-09-27	100.38	100.685000	96.9600	97.370	-2.023%	82,707	+17.511%
2024-09-26	99.73	101.005000	98.4000	99.380	+0.607%	89,774	+15.134%
2024-09-25	99.16	99.790000	97.9200	98.780	-0.764%	69,985	+15.833%
2024-09-24	99.86	100.390000	97.4800	99.540	-0.120%	62,833	+14.949%
2024-09-23	103.29	103.290000	99.2700	99.660	-3.054%	103,118	+14.810%
2024-09-20	104.41	105.230000	102.7700	102.800	-2.105%	358,460	+11.304%
2024-09-19	105.41	106.200000	104.3500	105.010	+1.283%	85,632	+8.961%
2024-09-18	104.02	105.910000	103.1535	103.680	-0.556%	82,951	+10.359%
2024-09-17	105.50	106.319634	104.0127	104.260	-0.705%	84,051	+9.745%
2024-09-16	104.77	106.650000	104.4100	105.000	+0.220%	91,583	+8.971%
2024-09-13	102.62	105.400000	102.6200	104.770	+2.615%	89,081	+9.211%
2024-09-12	103.16	104.110000	101.9800	102.100	-0.960%	54,314	+12.067%
2024-09-11	101.84	103.540000	101.0050	103.090	+0.841%	66,501	+10.990%
2024-09-10	103.10	104.280000	101.7300	102.230	-0.535%	64,015	+11.924%
2024-09-09	101.54	103.810000	101.4150	102.780	+1.622%	75,867	+11.325%
2024-09-06	103.58	104.890000	99.0800	101.140	-1.949%	64,037	+13.130%
2024-09-05	101.98	103.930000	101.8000	103.150	+0.575%	82,159	+10.926%
2024-09-04	100.44	103.040000	98.8900	102.560	+1.595%	119,024	+11.564%
2024-09-03	105.08	106.420000	100.1800	100.950	-4.584%	103,841	+13.343%
2024-08-30	106.00	106.160000	102.6000	105.800	-0.057%	109,877	+8.147%
2024-08-29	106.75	108.829900	105.5500	105.860	-0.638%	81,804	+8.086%
2024-08-28	105.99	107.650000	103.5000	106.540	+0.197%	152,413	+7.396%
2024-08-27	104.58	106.480000	104.5000	106.330	+1.074%	159,900	+7.608%
2024-08-26	104.07	106.990000	103.9350	105.200	+1.329%	117,245	+8.764%
2024-08-23	103.81	105.500000	103.3900	103.820	+0.193%	67,755	+10.210%
2024-08-22	106.25	106.250000	103.2100	103.620	-2.319%	66,898	+10.423%
2024-08-21	105.00	106.840000	102.8700	106.080	+1.668%	110,930	+7.862%
2024-08-20	103.00	104.730000	101.8800	104.340	+0.724%	92,815	+9.661%
2024-08-19	102.00	103.750000	101.1100	103.590	+1.350%	98,398	+10.455%
2024-08-16	103.27	104.279900	102.2000	102.210	-0.892%	91,244	+11.946%
2024-08-15	102.93	106.750000	102.6900	103.130	+2.089%	147,459	+10.947%
2024-08-14	102.62	103.880000	101.0000	101.020	-1.941%	95,030	+13.265%
2024-08-13	100.10	103.040000	99.1500	103.020	+3.434%	203,616	+11.066%
2024-08-12	103.28	103.280000	98.7100	99.600	-0.554%	112,483	+14.880%
2024-08-09	97.33	100.760000	95.2650	100.155	+3.338%	129,744	+14.243%
2024-08-08	93.59	97.760000	92.0400	96.920	+3.858%	104,748	+18.056%
2024-08-07	100.00	102.035000	93.0200	93.320	-5.775%	158,119	+22.610%
2024-08-06	97.94	100.370000	97.5000	99.040	+0.927%	125,496	+15.529%
2024-08-05	90.29	98.435000	90.2900	98.130	-2.056%	191,851	+16.600%
2024-08-02	101.01	103.479900	98.9400	100.190	-3.941%	113,620	+14.203%
2024-08-01	108.42	108.980000	103.6700	104.300	-4.303%	107,813	+9.703%
2024-07-31	110.32	112.125000	106.4200	108.990	-1.017%	134,416	+4.982%
2024-07-30	109.80	111.060000	106.5400	110.110	+1.251%	186,434	+3.914%
2024-07-29	107.29	108.930000	105.7500	108.750	+1.503%	135,814	+5.214%
2024-07-26	106.99	108.420000	105.7500	107.140	+1.066%	86,425	+6.795%
2024-07-25	104.13	108.910000	101.5600	106.010	+2.972%	194,401	+7.933%
2024-07-24	102.00	105.350000	101.5000	102.950	+0.567%	75,619	+11.141%
2024-07-23	100.92	104.000000	100.9200	102.370	+0.907%	73,083	+11.771%
2024-07-22	100.33	102.500000	98.0372	101.450	+1.694%	100,807	+12.785%
2024-07-19	99.19	101.700000	98.3300	99.760	+0.808%	80,925	+14.695%
2024-07-18	100.50	101.510000	98.7500	98.960	-2.088%	86,174	+15.622%
2024-07-17	97.66	101.920000	97.6600	101.070	+2.142%	169,702	+13.209%
2024-07-16	97.94	99.980000	95.6100	98.950	+2.359%	121,674	+15.634%
2024-07-15	100.00	100.000000	95.8900	96.670	-2.756%	140,977	+18.361%
2024-07-12	99.21	100.690000	96.9000	99.410	+1.439%	153,330	+15.099%
2024-07-11	97.30	99.100000	95.5400	98.000	+1.765%	157,231	+16.755%
2024-07-10	92.00	97.800000	91.6100	96.300	+5.005%	321,678	+18.816%
2024-07-09	87.78	91.910000	87.2800	91.710	+5.559%	214,721	+24.763%
2024-07-08	85.89	92.897500	85.1750	86.880	+2.975%	215,075	+31.699%
2024-07-05	82.86	84.530000	81.7400	84.370	+2.019%	55,388	+35.617%
2024-07-03	84.90	84.900000	82.2200	82.700	-2.465%	63,143	+38.356%
2024-07-02	84.85	85.610000	84.0400	84.790	-0.071%	114,205	+34.945%
2024-07-01	83.76	85.720000	82.9800	84.850	+0.700%	143,073	+34.850%
2024-06-28	82.72	84.330000	81.8600	84.260	+2.344%	321,062	+35.794%
2024-06-27	78.45	82.880000	78.2000	82.330	+5.795%	114,740	+38.977%
2024-06-26	78.45	79.025000	77.5300	77.820	-1.369%	75,022	+47.032%
2024-06-25	80.00	80.300000	78.4400	78.900	-1.326%	82,551	+45.019%
2024-06-24	79.81	81.200000	79.8100	79.960	+0.718%	72,217	+43.097%
2024-06-21	79.92	81.120000	79.0700	79.390	-0.526%	156,506	+44.124%
2024-06-20	79.90	81.014600	79.3300	79.810	-0.906%	69,002	+43.365%
2024-06-18	80.27	81.291600	79.5000	80.540	-0.124%	87,811	+42.066%
2024-06-17	80.00	80.750000	77.5800	80.640	+0.724%	88,850	+41.890%
2024-06-14	81.04	81.230000	78.8100	80.060	-1.574%	79,555	+42.918%
2024-06-13	80.17	81.520000	78.9100	81.340	+1.485%	71,047	+40.669%
2024-06-12	80.59	81.890000	80.1500	80.150	+0.062%	79,444	+42.757%
2024-06-11	78.85	80.420000	77.5100	80.100	+0.717%	108,355	+42.846%
2024-06-10	80.61	80.610000	77.4250	79.530	-2.249%	135,824	+43.870%
2024-06-07	81.38	82.200000	79.6900	81.360	-1.226%	140,086	+40.634%
2024-06-06	83.41	83.410000	81.4850	82.370	-1.471%	96,158	+38.910%
2024-06-05	81.22	84.150000	80.3100	83.600	+3.427%	84,390	+36.866%
2024-06-04	86.82	87.027100	79.5000	80.830	-8.054%	201,975	+41.556%
2024-06-03	85.44	88.730000	85.2850	87.910	+3.363%	126,366	+30.156%
2024-05-31	84.53	86.820000	84.3200	85.050	+1.298%	120,791	+34.533%
2024-05-30	85.61	85.610000	83.0850	83.960	-1.165%	150,826	+36.279%
2024-05-29	84.27	85.185000	83.6800	84.950	-1.198%	106,384	+34.691%
2024-05-28	86.40	86.860000	84.1300	85.980	-0.486%	106,526	+33.077%
2024-05-24	85.60	86.650000	84.6800	86.400	+1.755%	158,469	+32.431%
2024-05-23	87.22	87.475000	83.1700	84.910	-2.715%	122,499	+34.754%
2024-05-22	87.01	88.215000	86.9350	87.280	+0.322%	109,929	+31.095%
2024-05-21	86.50	88.520000	86.4150	87.000	+0.427%	169,636	+31.517%
2024-05-20	85.87	87.290000	85.8700	86.630	+0.662%	104,948	+32.079%
2024-05-17	85.53	86.900000	85.1700	86.060	+1.223%	98,407	+32.954%
2024-05-16	85.40	86.770000	84.1400	85.020	-0.874%	92,782	+34.580%
2024-05-15	86.00	86.680000	84.8000	85.770	+0.563%	163,895	+33.403%
2024-05-14	84.56	85.760000	84.5400	85.290	+1.451%	158,893	+34.154%
2024-05-13	87.34	87.530000	83.9300	84.070	-3.678%	105,107	+36.101%
2024-05-10	85.53	87.330000	84.0503	87.280	+1.347%	130,052	+31.095%
2024-05-09	79.27	86.370000	79.2700	86.120	+7.168%	487,349	+32.861%
2024-05-08	74.37	81.430000	72.9500	80.360	+9.751%	285,397	+42.384%
2024-05-07	73.50	75.615000	73.1550	73.220	+0.535%	159,493	+56.269%
2024-05-06	74.05	74.700000	72.6100	72.830	-1.448%	114,555	+57.106%
2024-05-03	73.53	74.170000	72.5700	73.900	+2.185%	140,837	+54.831%
2024-05-02	71.77	72.700000	70.8550	72.320	+1.260%	144,959	+58.213%
2024-05-01	70.12	72.170000	69.5100	71.420	+2.189%	113,967	+60.207%
2024-04-30	70.40	70.803300	69.6900	69.890	-0.809%	118,032	+63.714%
2024-04-29	70.99	71.960000	69.6300	70.460	-0.156%	194,771	+62.390%
2024-04-26	70.59	72.085000	70.4300	70.570	+0.284%	86,465	+62.137%
2024-04-25	70.24	71.165000	69.6300	70.370	-0.887%	104,253	+62.598%
2024-04-24	69.46	71.000000	69.1650	71.000	+1.588%	140,088	+61.155%
2024-04-23	68.50	71.155000	68.5000	69.890	+1.985%	139,547	+63.714%
2024-04-22	72.98	72.980000	67.7200	68.530	-5.437%	245,985	+66.963%
2024-04-19	71.93	72.950000	71.1600	72.470	-0.069%	134,369	+57.886%
2024-04-18	78.70	78.700000	72.5000	72.520	-8.051%	127,862	+57.777%
2024-04-17	79.92	80.530000	78.2950	78.870	-1.314%	179,157	+45.074%
2024-04-16	79.47	81.520000	79.0575	79.920	+0.188%	156,273	+43.168%
2024-04-15	80.81	80.960000	79.0900	79.770	-1.954%	174,986	+43.437%
2024-04-12	81.48	81.730000	80.4300	81.360	-0.086%	171,376	+40.634%
2024-04-11	81.42	81.560000	80.5750	81.430	+0.805%	147,248	+40.513%
2024-04-10	79.63	81.040000	78.8750	80.780	-0.883%	146,147	+41.644%
2024-04-09	79.46	81.640000	78.8887	81.500	+2.387%	142,118	+40.393%
2024-04-08	77.49	80.210000	77.4800	79.600	+2.104%	160,954	+43.744%
2024-04-05	77.45	78.350000	76.0200	77.960	-0.026%	165,690	+46.768%
2024-04-04	78.01	78.870000	76.9250	77.980	+4.349%	311,838	+46.730%
2024-04-03	72.60	74.882000	72.5100	74.730	+2.076%	102,027	+53.111%
2024-04-02	73.20	73.350000	72.3000	73.210	-0.530%	122,828	+56.290%
2024-04-01	73.35	73.620000	71.2150	73.600	+0.684%	181,067	+55.462%
2024-03-28	71.29	73.420000	71.1200	73.100	+2.568%	109,733	+56.525%
2024-03-27	69.26	71.850000	68.8000	71.270	+3.832%	191,807	+60.544%
2024-03-26	69.82	70.250000	68.2450	68.640	-0.881%	107,915	+66.696%
2024-03-25	71.38	71.675000	68.9800	69.250	-2.465%	107,055	+65.227%
2024-03-22	72.91	72.910000	71.0000	71.000	-2.686%	67,489	+61.155%
2024-03-21	73.74	73.880000	72.4200	72.960	-0.205%	91,154	+56.826%
2024-03-20	72.29	74.340000	71.7400	73.110	+1.246%	142,547	+56.504%
2024-03-19	71.74	73.030000	71.7200	72.210	+0.097%	101,856	+58.455%
2024-03-18	71.20	73.650000	70.0300	72.140	+1.477%	182,492	+58.608%
2024-03-15	71.43	72.195000	69.8400	71.090	-1.168%	1,219,488	+60.951%
2024-03-14	72.72	73.910000	71.4500	71.930	-1.141%	205,549	+59.071%
2024-03-13	72.44	74.040000	72.2100	72.760	+0.553%	142,989	+57.257%
2024-03-12	72.52	72.590000	71.0550	72.360	+0.152%	129,103	+58.126%
2024-03-11	73.65	73.800000	71.8300	72.250	-2.060%	116,346	+58.367%
2024-03-08	73.06	75.305000	72.2800	73.770	+1.794%	191,480	+55.104%
2024-03-07	72.96	74.970000	72.4700	72.470	-0.330%	141,214	+57.886%
2024-03-06	74.65	74.745000	71.7200	72.710	-1.743%	179,053	+57.365%
2024-03-05	75.71	76.879900	72.3500	74.000	-2.989%	217,973	+54.622%
2024-03-04	78.75	78.750000	75.4100	76.280	-3.075%	185,547	+50.000%
2024-03-01	80.05	80.940000	77.0700	78.700	-0.819%	173,044	+45.388%
2024-02-29	85.06	85.060000	75.8250	79.350	-5.928%	327,716	+44.197%
2024-02-28	88.28	89.875000	82.2225	84.350	-5.437%	436,733	+35.649%
2024-02-27	85.18	94.570000	80.0000	89.200	+19.860%	797,106	+28.274%
2024-02-26	75.15	75.950000	73.9350	74.420	-1.911%	91,797	+53.749%
2024-02-23	74.00	75.870000	72.2900	75.870	+3.140%	103,556	+50.811%
2024-02-22	72.44	74.000000	71.7100	73.560	+1.225%	94,647	+55.546%
2024-02-21	71.94	72.670000	71.4700	72.670	+0.415%	117,239	+57.451%
2024-02-20	72.81	73.740000	72.2500	72.370	-1.751%	93,988	+58.104%
2024-02-16	74.30	75.110000	73.5500	73.660	-1.326%	108,638	+55.335%
2024-02-15	74.32	75.450000	73.1100	74.650	+1.399%	122,365	+53.275%
2024-02-14	71.77	73.940000	71.5700	73.620	+3.690%	153,969	+55.420%
2024-02-13	73.34	74.750000	70.5800	71.000	-6.134%	154,242	+61.155%
2024-02-12	76.19	76.900000	75.4100	75.640	-0.316%	95,768	+51.269%
2024-02-09	75.05	76.950000	74.6000	75.880	+0.623%	111,138	+50.791%
2024-02-08	73.98	75.550000	73.9800	75.410	+1.208%	176,804	+51.731%
2024-02-07	75.11	75.110000	74.0700	74.510	-1.062%	122,379	+53.563%
2024-02-06	74.22	75.755000	73.4200	75.310	+0.790%	179,115	+51.932%
2024-02-05	74.21	75.318000	73.3000	74.720	+0.241%	78,568	+53.132%
2024-02-02	73.35	74.800000	73.3200	74.540	+0.499%	68,445	+53.501%
2024-02-01	73.61	74.250000	71.9500	74.170	+1.464%	75,440	+54.267%
2024-01-31	73.79	74.480000	73.0550	73.100	-1.096%	82,935	+56.525%
2024-01-30	74.65	74.650000	73.4100	73.910	-1.532%	72,061	+54.810%
2024-01-29	76.38	76.380000	74.1000	75.060	-1.818%	75,426	+52.438%
2024-01-26	75.55	76.660000	75.2100	76.450	+1.541%	89,388	+49.666%
2024-01-25	74.79	76.660000	73.0953	75.290	+1.510%	99,024	+51.972%
2024-01-24	74.20	74.670000	72.8600	74.170	+0.829%	76,391	+54.267%
2024-01-23	74.16	74.190000	72.3900	73.560	+0.232%	83,399	+55.546%
2024-01-22	72.84	74.000000	72.4950	73.390	+1.200%	117,753	+55.907%
2024-01-19	71.50	72.650000	70.5800	72.520	+1.811%	95,474	+57.777%
2024-01-18	71.26	71.770000	69.9800	71.230	+0.522%	85,314	+60.635%
2024-01-17	69.98	71.990000	67.5300	70.860	-0.295%	106,128	+61.473%
2024-01-16	71.87	71.950000	70.8700	71.070	-2.107%	88,375	+60.996%
2024-01-12	73.20	74.337700	71.7500	72.600	+0.568%	63,982	+57.603%
2024-01-11	72.85	72.850000	70.9000	72.190	-1.836%	134,111	+58.498%
2024-01-10	73.27	73.740000	72.2600	73.540	+0.123%	104,855	+55.589%