Dark

LGND
Ligand Pharmaceuticals Inc.
stock NASDAQ

At Close

Sep 18, 2026 3:59:56 PM EDT

283.26USD-0.506%(-1.44)372,802

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 16, 2026 9:29:59 AM EDT

278.00USD-2.353%(-6.70)0

After-hours

Sep 18, 2026 4:29:30 PM EDT

283.49USD+0.082%(+0.23)323

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	285.6300	285.6400	280.490000	283.4900	-0.425%	372,802	0.000%
2026-09-17	279.5100	285.5100	273.102000	284.7000	+3.452%	248,808	-0.425%
2026-09-16	277.9700	278.7400	271.215000	275.2000	-0.643%	299,045	+3.012%
2026-09-15	280.5300	280.5300	270.770000	276.9800	-1.308%	180,228	+2.350%
2026-09-14	284.9300	287.1400	280.120000	280.6500	-1.343%	158,775	+1.012%
2026-09-11	291.4800	294.0000	283.770000	284.4700	-1.653%	261,167	-0.345%
2026-09-10	285.0000	291.2600	283.040000	289.2500	+0.417%	146,553	-1.991%
2026-09-09	288.0300	291.8200	285.480000	288.0500	-0.270%	309,964	-1.583%
2026-09-08	285.0500	289.2800	278.395300	288.8300	+1.131%	216,423	-1.849%
2026-09-04	287.4100	290.0000	285.470000	285.6000	-1.429%	132,389	-0.739%
2026-09-03	286.9200	290.0850	281.880000	289.7400	+0.983%	190,729	-2.157%
2026-09-02	285.7300	290.3300	281.690000	286.9200	+0.932%	189,615	-1.195%
2026-09-01	286.2800	290.4063	281.990000	284.2700	+0.060%	185,017	-0.274%
2026-08-31	276.7700	285.9000	275.600000	284.1000	+1.287%	203,702	-0.215%
2026-08-28	283.7000	283.9950	277.360000	280.4900	-1.416%	127,696	+1.070%
2026-08-27	284.7100	289.2000	282.397500	284.5200	-1.157%	206,326	-0.362%
2026-08-26	281.7200	289.6600	277.007400	287.8500	+2.176%	147,463	-1.515%
2026-08-25	284.2200	287.9000	278.280000	281.7200	+0.550%	197,406	+0.628%
2026-08-24	286.2700	286.2700	279.870000	280.1800	-2.134%	158,235	+1.181%
2026-08-21	288.0900	289.9800	285.210000	286.2900	-0.383%	152,536	-0.978%
2026-08-20	289.1100	293.3700	284.870000	287.3900	-1.142%	138,945	-1.357%
2026-08-19	291.0200	294.6050	282.250000	290.7100	+1.085%	231,199	-2.484%
2026-08-18	291.0000	293.5100	284.410000	287.5900	-1.433%	247,481	-1.426%
2026-08-17	292.4700	298.2900	291.730000	291.7700	-0.959%	145,604	-2.838%
2026-08-14	287.6100	295.1900	287.200000	294.5950	+2.000%	197,210	-3.770%
2026-08-13	294.9900	294.9900	285.240000	288.8200	-1.517%	255,440	-1.845%
2026-08-12	290.3800	294.7450	287.810000	293.2700	+1.565%	380,029	-3.335%
2026-08-11	295.0100	299.3400	288.600000	288.7500	-2.350%	368,556	-1.822%
2026-08-10	295.5100	299.3850	288.457400	295.7000	+0.870%	192,188	-4.129%
2026-08-07	304.3700	304.6000	286.650000	293.1500	-2.329%	313,612	-3.295%
2026-08-06	306.0800	317.4900	297.307500	300.1400	-0.803%	393,774	-5.547%
2026-08-05	305.2600	308.5591	300.070000	302.5700	+0.592%	197,095	-6.306%
2026-08-04	299.4200	301.6700	293.755000	300.7900	+2.996%	329,156	-5.752%
2026-08-03	287.0000	293.2300	283.770000	292.0400	+1.565%	191,742	-2.928%
2026-07-31	294.8400	301.9250	286.220000	287.5400	-2.953%	272,287	-1.408%
2026-07-30	287.7800	303.0000	286.450000	296.2900	+2.875%	283,319	-4.320%
2026-07-29	294.6300	298.2850	287.190000	288.0100	-2.791%	356,725	-1.569%
2026-07-28	301.2800	301.2900	293.530000	296.2800	-0.410%	353,456	-4.317%
2026-07-27	301.0500	304.9700	293.020000	297.5000	-1.008%	378,443	-4.709%
2026-07-24	302.7200	307.8100	297.175000	300.5300	-0.536%	277,028	-5.670%
2026-07-23	300.4700	307.4800	300.000000	302.1500	-0.693%	355,489	-6.176%
2026-07-22	308.1800	308.5600	302.200000	304.2600	-0.396%	205,463	-6.826%
2026-07-21	296.9700	305.4700	295.350000	305.4700	+3.905%	162,769	-7.195%
2026-07-20	304.0600	308.5600	293.690000	293.9900	-3.098%	395,577	-3.572%
2026-07-17	294.3900	305.6000	290.200000	303.3900	+2.341%	278,328	-6.559%
2026-07-16	295.1100	303.5800	293.670000	296.4500	+0.064%	241,733	-4.372%
2026-07-15	301.9900	303.9600	292.170000	296.2600	-1.565%	291,126	-4.310%
2026-07-14	309.2500	309.2500	300.000000	300.9700	-2.677%	657,571	-5.808%
2026-07-13	315.0900	316.4200	304.770000	309.2500	-2.210%	245,726	-8.330%
2026-07-10	322.2300	322.8050	310.670000	316.2400	-1.975%	148,577	-10.356%
2026-07-09	320.0800	323.3300	315.020000	322.6100	+2.455%	583,112	-12.126%
2026-07-08	321.9100	326.6300	311.730000	314.8800	-1.424%	404,996	-9.969%
2026-07-07	317.9700	323.3000	312.735000	319.4300	-0.309%	316,475	-11.251%
2026-07-06	319.9350	322.3100	315.755000	320.4200	+0.272%	349,437	-11.525%
2026-07-02	314.8100	320.0000	308.760000	319.5500	+2.417%	368,157	-11.285%
2026-07-01	315.2000	318.4100	305.310000	312.0100	-1.291%	521,218	-9.141%
2026-06-30	315.0000	320.9900	311.942500	316.0900	+0.653%	879,069	-10.314%
2026-06-29	303.6700	314.8000	297.410000	314.0400	+3.442%	539,306	-9.728%
2026-06-26	294.5600	305.7100	286.000000	303.5900	+2.592%	1,250,981	-6.621%
2026-06-25	288.3400	300.1200	288.340000	295.9200	+3.864%	711,085	-4.200%
2026-06-24	283.3500	288.4600	278.650000	284.9100	+1.957%	556,318	-0.498%
2026-06-23	259.3500	282.5300	258.000000	279.4400	+6.587%	2,298,219	+1.449%
2026-06-22	267.7300	272.7900	245.000000	262.1700	-4.624%	819,521	+8.132%
2026-06-18	267.0600	276.2000	265.875000	274.8800	+4.462%	609,561	+3.132%
2026-06-17	256.9500	267.2699	255.000000	263.1400	+3.091%	354,977	+7.734%
2026-06-16	255.1100	258.2100	250.370000	255.2500	+0.790%	220,585	+11.064%
2026-06-15	254.2600	257.3250	252.650000	253.2500	-0.896%	159,043	+11.941%
2026-06-12	254.9900	259.0300	250.490000	255.5400	+0.381%	247,086	+10.938%
2026-06-11	251.0400	258.5650	247.000000	254.5700	+2.550%	274,598	+11.360%
2026-06-10	245.0000	257.1899	245.000000	248.2400	+2.039%	240,272	+14.200%
2026-06-09	241.9800	245.0000	237.000000	243.2800	+2.326%	173,529	+16.528%
2026-06-08	239.7600	240.7000	236.090000	237.7500	+0.316%	219,151	+19.239%
2026-06-05	235.7500	240.5299	235.650000	237.0000	+0.462%	174,946	+19.616%
2026-06-04	235.1200	241.1000	234.420000	235.9100	+0.644%	210,387	+20.169%
2026-06-03	232.5700	234.8750	231.310000	234.4000	+0.705%	157,020	+20.943%
2026-06-02	229.4300	234.0900	227.760000	232.7600	+1.297%	185,122	+21.795%
2026-06-01	228.6800	230.7300	222.760000	229.7800	-0.940%	203,667	+23.375%
2026-05-29	234.7900	237.1450	229.980000	231.9600	-1.151%	153,567	+22.215%
2026-05-28	233.6600	237.8400	231.660000	234.6600	-0.521%	126,406	+20.809%
2026-05-27	235.3300	238.7600	231.302500	235.8900	+0.238%	189,839	+20.179%
2026-05-26	231.0000	236.3500	228.650000	235.3300	+2.616%	222,324	+20.465%
2026-05-22	223.4600	229.5850	221.870000	229.3300	+3.218%	368,252	+23.617%
2026-05-21	215.7600	223.0000	215.670000	222.1800	+2.034%	153,818	+27.595%
2026-05-20	211.5200	220.6250	209.380000	217.7500	+4.798%	260,297	+30.191%
2026-05-19	207.4900	210.8100	205.190000	207.7800	-0.053%	198,750	+36.438%
2026-05-18	214.1800	215.9900	207.740000	207.8900	-2.495%	143,659	+36.365%
2026-05-15	216.6600	218.1300	212.700000	213.2100	-2.635%	127,863	+32.963%
2026-05-14	220.8500	221.7925	215.990000	218.9800	-1.008%	151,157	+29.459%
2026-05-13	221.5900	226.2750	218.965000	221.2100	-0.356%	218,577	+28.154%
2026-05-12	220.7800	224.5400	217.069100	222.0000	+0.689%	164,220	+27.698%
2026-05-11	221.4100	225.8150	218.000000	220.4800	-0.420%	204,248	+28.579%
2026-05-08	212.2000	223.7850	206.020000	221.4100	+5.268%	249,977	+28.038%
2026-05-07	205.0020	225.6350	200.010000	210.3300	-9.555%	644,043	+34.783%
2026-05-06	235.0900	236.3200	229.425000	232.5500	+0.108%	185,398	+21.905%
2026-05-05	228.3600	233.0600	228.360000	232.3000	+1.725%	105,664	+22.036%
2026-05-04	226.4700	233.9800	226.200100	228.3600	+0.405%	221,174	+24.142%
2026-05-01	229.8700	236.2200	226.465000	227.4400	-0.876%	235,407	+24.644%
2026-04-30	224.8600	230.0250	220.060100	229.4500	+2.041%	265,481	+23.552%
2026-04-29	229.7900	232.7000	223.760000	224.8600	-3.211%	252,222	+26.074%
2026-04-28	243.6600	244.1400	228.690000	232.3200	-3.917%	168,331	+22.026%
2026-04-27	240.4100	247.3800	230.830000	241.7900	+4.549%	280,980	+17.246%
2026-04-24	227.3900	231.7500	225.000000	231.2700	+1.221%	171,358	+22.580%
2026-04-23	228.9900	231.0100	226.220000	228.4800	+0.710%	172,379	+24.077%
2026-04-22	228.0400	228.9100	225.000000	226.8700	+0.088%	113,899	+24.957%
2026-04-21	231.5000	234.0850	223.463400	226.6700	-2.205%	127,727	+25.067%
2026-04-20	231.8200	238.3057	224.260000	231.7800	-0.017%	112,744	+22.310%
2026-04-17	226.0000	234.3100	225.085000	231.8200	+3.843%	168,960	+22.289%
2026-04-16	221.7900	226.0100	218.190000	223.2400	-0.822%	192,228	+26.989%
2026-04-15	230.4300	230.4300	221.770000	225.0900	-3.120%	306,521	+25.945%
2026-04-14	220.0000	234.7600	219.980000	232.3400	+8.855%	570,598	+22.015%
2026-04-13	204.2600	213.5200	198.560000	213.4400	+4.158%	168,832	+32.820%
2026-04-10	205.9000	206.1600	198.550000	204.9200	-0.350%	277,346	+38.342%
2026-04-09	206.6800	209.8800	203.200000	205.6400	-1.177%	258,091	+37.857%
2026-04-08	207.0800	210.3100	204.890000	208.0900	+1.458%	233,279	+36.234%
2026-04-07	203.0900	205.8400	200.235000	205.1000	+0.732%	164,598	+38.220%
2026-04-06	199.5200	205.8100	199.520000	203.6100	+2.014%	234,908	+39.232%
2026-04-02	197.5400	201.4200	194.670500	199.5900	-0.015%	221,927	+42.036%
2026-04-01	203.5000	205.5000	198.010000	199.6200	-0.015%	261,952	+42.015%
2026-03-31	195.9800	201.9550	192.960000	199.6500	+3.639%	196,174	+41.993%
2026-03-30	195.6500	197.8300	188.670000	192.6400	-1.453%	215,391	+47.161%
2026-03-27	202.1700	205.8700	194.440000	195.4800	-4.033%	268,260	+45.023%
2026-03-26	204.9900	207.8900	202.295000	203.6950	-0.423%	214,323	+39.174%
2026-03-25	203.1700	208.8900	201.275000	204.5600	+1.438%	140,304	+38.585%
2026-03-24	200.8800	202.0700	195.450000	201.6600	+0.649%	214,684	+40.578%
2026-03-23	208.3300	214.2900	199.740000	200.3600	-2.173%	263,562	+41.490%
2026-03-20	213.2000	214.2650	204.020000	204.8100	-2.698%	468,323	+38.416%
2026-03-19	207.4300	214.4500	206.915000	210.4900	+0.463%	149,567	+34.681%
2026-03-18	209.8300	213.2099	201.940000	209.5200	-0.697%	192,779	+35.305%
2026-03-17	208.0000	213.3100	205.470000	210.9900	+1.535%	274,609	+34.362%
2026-03-16	204.3000	210.4150	204.300000	207.8000	+2.410%	211,804	+36.424%
2026-03-13	211.4800	214.8000	200.690000	202.9100	-4.052%	273,480	+39.712%
2026-03-12	218.8000	220.0850	196.170000	211.4800	-4.411%	451,828	+34.051%
2026-03-11	217.4100	227.9200	211.000000	221.2400	+4.216%	386,249	+28.137%
2026-03-10	205.7600	216.2050	205.490000	212.2900	+1.984%	275,352	+33.539%
2026-03-09	201.6800	209.6000	198.730000	208.1600	+3.101%	167,001	+36.189%
2026-03-06	202.5300	204.2600	196.355000	201.9000	-2.119%	188,625	+40.411%
2026-03-05	206.4300	208.8650	199.000000	206.2700	-1.283%	260,159	+37.436%
2026-03-04	204.8500	209.2300	198.370000	208.9500	+2.306%	189,218	+35.674%
2026-03-03	198.0000	206.0800	195.830100	204.2400	+0.834%	176,117	+38.802%
2026-03-02	197.2000	204.5680	197.200000	202.5500	+2.138%	184,306	+39.961%
2026-02-27	196.1700	202.0050	194.640000	198.3100	+1.091%	208,666	+42.953%
2026-02-26	191.0300	199.0600	178.720000	196.1700	+2.498%	256,576	+44.512%
2026-02-25	189.8700	193.3400	189.040000	191.3900	+1.265%	128,227	+48.122%
2026-02-24	187.0000	191.3100	183.600000	189.0000	+2.913%	160,851	+49.995%
2026-02-23	183.2300	185.1750	179.460000	183.6500	-0.179%	159,648	+54.364%
2026-02-20	185.9000	186.5500	182.505000	183.9800	-1.256%	163,846	+54.087%
2026-02-19	189.5400	189.5400	183.920000	186.3200	-1.906%	134,704	+52.152%
2026-02-18	186.6700	192.4600	186.180000	189.9400	+1.296%	180,495	+49.252%
2026-02-17	184.0200	189.7500	184.020000	187.5100	+2.002%	123,438	+51.187%
2026-02-13	183.9000	186.7400	182.630000	183.8300	+1.200%	126,841	+54.213%
2026-02-12	188.2100	191.4700	180.240000	181.6500	-2.318%	289,913	+56.064%
2026-02-11	188.0200	188.3200	179.200000	185.9600	-0.567%	175,924	+52.447%
2026-02-10	186.9600	187.8800	182.650000	187.0200	+0.048%	253,735	+51.583%
2026-02-09	190.4400	191.7400	180.470000	186.9300	-1.843%	250,115	+51.656%
2026-02-06	194.6100	197.0000	189.170000	190.4400	-0.652%	272,766	+48.861%
2026-02-05	196.2500	202.7900	188.800000	191.6900	-3.348%	218,939	+47.890%
2026-02-04	200.3200	201.9900	196.070000	198.3300	-0.256%	117,476	+42.939%
2026-02-03	198.8800	200.7800	194.530000	198.8400	+0.460%	162,756	+42.572%
2026-02-02	192.1800	198.1800	191.500000	197.9300	+3.035%	152,483	+43.227%
2026-01-30	193.3400	196.4350	189.490000	192.1000	-1.573%	184,861	+47.574%
2026-01-29	190.2100	195.4050	189.300000	195.1700	+2.602%	186,465	+45.253%
2026-01-28	195.6000	195.8600	189.815000	190.2200	-2.696%	175,451	+49.033%
2026-01-27	197.9700	200.7400	194.930000	195.4900	-1.377%	154,572	+45.015%
2026-01-26	200.1700	203.5300	197.710000	198.2200	-1.457%	189,481	+43.018%
2026-01-23	203.8700	205.8700	197.915000	201.1500	-1.310%	198,907	+40.935%
2026-01-22	199.5100	207.0600	199.510000	203.8200	+2.160%	311,465	+39.088%
2026-01-21	197.8200	202.4000	194.970000	199.5100	+1.501%	196,727	+42.093%
2026-01-20	190.0100	197.0900	189.256800	196.5600	+1.860%	184,057	+44.226%
2026-01-16	195.0100	196.0450	188.130000	192.9700	-1.586%	219,807	+46.909%
2026-01-15	197.5700	199.3500	190.980000	196.0800	-0.234%	329,805	+44.579%
2026-01-14	188.3800	197.4900	186.262500	196.5400	+4.111%	305,250	+44.240%
2026-01-13	196.9600	199.0000	175.890000	188.7800	-8.718%	939,582	+50.170%
2026-01-12	207.8200	210.2700	205.250000	206.8100	+0.077%	290,959	+37.078%
2026-01-09	200.0100	206.9399	197.910000	206.6500	+3.291%	183,996	+37.184%
2026-01-08	200.2400	204.8600	197.040000	200.0650	+0.053%	117,949	+41.699%
2026-01-07	197.4200	206.4400	194.776300	199.9600	+2.010%	181,867	+41.773%
2026-01-06	192.0200	197.0250	189.878600	196.0200	+2.078%	144,517	+44.623%
2026-01-05	189.4300	193.0000	187.080000	192.0300	+1.010%	125,501	+47.628%
2026-01-02	188.6000	192.4800	186.475000	190.1100	+0.550%	205,782	+49.119%
2025-12-31	189.9100	193.5400	188.170000	189.0700	-0.594%	88,329	+49.939%
2025-12-30	195.3000	195.3000	188.660000	190.2000	-2.542%	230,848	+49.048%
2025-12-29	196.0000	196.0409	193.650000	195.1600	-0.342%	97,074	+45.260%
2025-12-26	198.2100	198.8000	194.500000	195.8300	-0.665%	98,204	+44.763%
2025-12-24	196.7500	197.6200	194.440000	197.1400	-0.127%	74,504	+43.801%
2025-12-23	198.3100	202.2700	196.230000	197.3900	-0.288%	114,643	+43.619%
2025-12-22	200.8900	202.9700	197.330000	197.9600	-1.183%	142,808	+43.206%
2025-12-19	197.8700	202.5000	197.810000	200.3300	+0.968%	429,861	+41.512%
2025-12-18	195.0300	200.0000	194.000000	198.4100	+1.963%	305,857	+42.881%
2025-12-17	192.5000	196.0000	189.025000	194.5900	+1.017%	183,148	+45.686%
2025-12-16	191.6800	196.0000	188.690000	192.6300	-0.130%	261,464	+47.168%
2025-12-15	190.4400	194.8900	190.440000	192.8800	+1.757%	271,062	+46.977%
2025-12-12	183.3000	190.2800	181.680000	189.5500	+3.506%	284,898	+49.559%
2025-12-11	185.9300	186.6250	179.650000	183.1300	-0.489%	220,974	+54.803%
2025-12-10	187.7700	188.5400	183.440000	184.0300	-0.969%	236,650	+54.046%
2025-12-09	189.2900	192.4400	185.230000	185.8300	+0.628%	161,988	+52.553%
2025-12-08	186.7000	189.7600	183.230000	184.6700	-0.108%	203,869	+53.512%
2025-12-05	188.5800	189.4600	184.220000	184.8700	-1.926%	302,597	+53.346%
2025-12-04	192.7500	194.9001	187.870000	188.5000	-2.347%	194,343	+50.393%
2025-12-03	196.9400	197.0000	191.266000	193.0300	-1.061%	218,276	+46.863%
2025-12-02	196.9700	201.4900	194.210000	195.1000	-0.949%	227,117	+45.305%
2025-12-01	199.8800	200.6000	192.710100	196.9700	-3.056%	224,328	+43.925%
2025-11-28	206.1800	206.6700	200.740100	203.1800	-1.445%	121,948	+39.527%
2025-11-26	204.5200	207.2400	203.230000	206.1600	+1.297%	285,630	+37.510%
2025-11-25	207.7500	209.1000	202.530000	203.5200	-1.629%	212,033	+39.293%
2025-11-24	199.2300	207.0299	199.180000	206.8900	+3.845%	254,332	+37.025%
2025-11-21	199.4900	204.2700	198.900000	199.2300	+0.100%	264,601	+42.293%
2025-11-20	209.1300	210.7559	198.820000	199.0300	-3.407%	235,258	+42.436%
2025-11-19	207.0500	208.0500	203.470200	206.0500	-0.483%	243,420	+37.583%
2025-11-18	201.7700	208.8200	199.000000	207.0500	+2.831%	247,410	+36.919%
2025-11-17	201.6500	207.3200	200.823600	201.3500	+0.244%	233,286	+40.795%
2025-11-14	198.9300	205.3200	198.515000	200.8600	-0.204%	132,271	+41.138%
2025-11-13	203.7600	208.3300	198.716100	201.2700	-2.111%	220,454	+40.851%
2025-11-12	208.3800	209.9900	201.540000	205.6100	-1.481%	229,846	+37.878%
2025-11-11	209.2900	212.4900	206.540000	208.7000	-0.282%	225,494	+35.836%
2025-11-10	204.4400	209.3000	201.500000	209.2900	+3.363%	279,216	+35.453%
2025-11-07	205.4500	207.2500	201.870000	202.4800	-2.757%	209,219	+40.009%
2025-11-06	196.0000	211.9150	186.960000	208.2200	+9.371%	471,780	+36.149%
2025-11-05	189.0000	193.0700	187.910000	190.3800	+0.491%	210,658	+48.907%
2025-11-04	188.2000	191.4550	186.280000	189.4500	-0.936%	249,393	+49.638%
2025-11-03	192.9700	193.0200	183.910000	191.2400	-0.037%	269,525	+48.238%
2025-10-31	187.7800	192.8300	186.450000	191.3100	+2.272%	383,181	+48.184%
2025-10-30	184.4400	188.7700	184.440000	187.0600	+1.377%	104,336	+51.550%
2025-10-29	187.8000	191.8800	182.870000	184.5200	-2.303%	172,791	+53.636%
2025-10-28	189.0500	194.4400	187.965000	188.8700	-0.579%	259,380	+50.098%
2025-10-27	187.1200	191.0300	187.120000	189.9700	+1.599%	71,662	+49.229%
2025-10-24	187.1100	189.6000	186.220000	186.9800	+0.934%	57,931	+51.615%
2025-10-23	185.4600	186.2429	183.590000	185.2500	-0.172%	57,681	+53.031%
2025-10-22	186.3700	187.8100	180.590000	185.5700	-0.584%	182,827	+52.767%
2025-10-21	186.0000	187.3000	179.000000	186.6600	-0.043%	135,408	+51.875%
2025-10-20	182.2300	187.7600	181.490000	186.7400	+2.802%	117,443	+51.810%
2025-10-17	179.8600	184.4700	179.860000	181.6500	+0.487%	156,807	+56.064%
2025-10-16	184.1800	186.4800	178.340000	180.7700	-1.380%	150,253	+56.824%
2025-10-15	181.2600	185.7000	178.676400	183.3000	+1.315%	108,325	+54.659%
2025-10-14	179.2800	182.1300	177.760000	180.9200	+0.573%	84,173	+56.694%
2025-10-13	178.6800	181.3500	177.850000	179.8900	+1.215%	73,573	+57.591%
2025-10-10	181.6600	182.1199	177.350000	177.7300	-2.518%	115,548	+59.506%
2025-10-09	183.1400	185.0700	181.940000	182.3200	-1.176%	72,375	+55.490%
2025-10-08	184.4700	186.4000	182.523300	184.4900	+0.726%	124,552	+53.661%
2025-10-07	183.7600	183.7600	179.395000	183.1600	+0.301%	97,982	+54.777%
2025-10-06	182.0000	184.2600	181.445000	182.6100	+0.895%	170,931	+55.243%
2025-10-03	180.1200	183.8100	179.205000	180.9900	+0.483%	145,677	+56.633%
2025-10-02	179.2700	182.6500	175.560000	180.1200	+0.584%	219,320	+57.390%
2025-10-01	176.6800	181.6950	176.680000	179.0750	+1.092%	184,882	+58.308%
2025-09-30	173.2300	177.8100	172.360000	177.1400	+2.316%	187,703	+60.037%
2025-09-29	169.7200	173.3500	166.103300	173.1300	+2.009%	217,094	+63.744%
2025-09-26	167.8700	171.5450	166.540000	169.7200	+1.775%	177,425	+67.034%
2025-09-25	168.0400	168.0400	163.450000	166.7600	-1.302%	103,655	+69.999%
2025-09-24	170.7700	171.8950	167.632100	168.9600	-0.990%	127,322	+67.785%
2025-09-23	171.0300	172.2950	169.810000	170.6500	-0.070%	133,774	+66.124%
2025-09-22	167.3800	172.4500	164.900000	170.7700	+2.558%	256,773	+66.007%
2025-09-19	170.2600	170.5800	165.450000	166.5100	-1.955%	586,950	+70.254%
2025-09-18	165.5300	170.7800	165.130000	169.8300	+2.672%	357,743	+66.926%
2025-09-17	166.6800	169.2250	163.500000	165.4100	-0.499%	368,935	+71.386%
2025-09-16	164.3300	166.8000	163.105000	166.2400	+0.438%	388,603	+70.531%
2025-09-15	165.6300	166.6800	161.820000	165.5150	-0.142%	315,460	+71.278%
2025-09-12	166.2800	167.0700	163.072800	165.7500	-0.784%	298,641	+71.035%
2025-09-11	166.8400	169.0000	165.000000	167.0600	+0.657%	193,741	+69.694%
2025-09-10	165.0100	166.9600	163.480000	165.9700	+0.342%	141,746	+70.808%
2025-09-09	165.7600	167.9800	162.740000	165.4050	-0.274%	252,806	+71.391%
2025-09-08	167.5000	169.1300	165.205000	165.8600	-0.534%	124,515	+70.921%
2025-09-05	167.8600	169.4900	166.070000	166.7500	-0.590%	193,974	+70.009%
2025-09-04	166.6800	168.5000	166.490000	167.7400	+0.721%	121,984	+69.006%
2025-09-03	164.4000	166.9850	164.280000	166.5400	+1.716%	190,960	+70.223%
2025-09-02	161.7100	164.6700	160.800000	163.7300	+1.249%	147,257	+73.145%
2025-08-29	161.3500	163.3400	160.050000	161.7100	+1.094%	147,031	+75.308%
2025-08-28	158.4000	161.3500	158.400000	159.9600	+0.541%	151,426	+77.226%
2025-08-27	159.3700	161.8899	158.780000	159.1000	-0.413%	140,463	+78.184%
2025-08-26	158.8000	160.4800	158.130000	159.7600	+0.611%	102,134	+77.447%
2025-08-25	158.8800	159.8100	157.520000	158.7900	-0.182%	119,645	+78.531%
2025-08-22	158.0000	161.9300	156.910000	159.0800	+1.125%	234,074	+78.206%
2025-08-21	155.5100	157.9100	154.910000	157.3100	+1.327%	95,396	+80.211%
2025-08-20	154.5600	156.6700	152.230000	155.2500	+0.766%	153,879	+82.602%
2025-08-19	153.2000	154.1700	151.590000	154.0700	+0.532%	113,224	+84.001%
2025-08-18	150.8900	154.8900	149.510000	153.2550	+1.440%	204,053	+84.979%
2025-08-15	155.2800	155.2800	150.890000	151.0800	-1.762%	245,447	+87.642%
2025-08-14	153.2600	155.0750	151.460000	153.7900	-1.420%	203,333	+84.336%
2025-08-13	152.8000	157.5400	151.240000	156.0050	+2.171%	352,303	+81.719%
2025-08-12	150.0000	156.5290	149.000000	152.6900	+3.864%	1,767,901	+85.664%
2025-08-11	138.3700	148.1700	137.140000	147.0100	-2.033%	1,082,176	+92.837%
2025-08-08	148.2600	151.5500	143.505000	150.0600	+2.556%	195,533	+88.918%
2025-08-07	144.8000	149.2100	140.000100	146.3200	+2.753%	300,237	+93.747%
2025-08-06	134.0800	143.7900	132.205903	142.4000	+5.364%	300,500	+99.080%
2025-08-05	135.4300	135.8800	132.700000	135.1500	-0.177%	185,753	+109.760%
2025-08-04	133.1800	135.3900	131.670000	135.3900	+2.012%	103,535	+109.388%
2025-08-01	131.0000	133.1900	129.550000	132.7200	+0.866%	155,992	+113.600%
2025-07-31	133.7200	137.2500	131.120000	131.5800	-2.699%	227,707	+115.451%
2025-07-30	133.8500	138.0200	133.850000	135.2300	+2.774%	181,685	+109.635%
2025-07-29	135.8600	136.1200	131.570000	131.5800	-2.476%	100,939	+115.451%
2025-07-28	135.3200	135.5800	133.620000	134.9200	-0.670%	118,768	+110.117%
2025-07-25	133.6200	135.8300	132.590000	135.8300	+2.259%	124,871	+108.709%
2025-07-24	136.1000	137.0000	132.720000	132.8300	-2.481%	91,783	+113.423%
2025-07-23	133.8900	137.3900	133.130000	136.2100	+2.831%	157,468	+108.127%
2025-07-22	142.0000	142.3000	131.750000	132.4600	-6.137%	238,528	+114.019%
2025-07-21	138.6800	143.1300	137.370000	141.1200	+1.452%	427,636	+100.886%
2025-07-18	138.1200	139.7100	135.237000	139.1000	+1.112%	347,151	+103.803%
2025-07-17	129.4700	137.8400	129.470000	137.5700	+6.125%	371,353	+106.070%
2025-07-16	125.3000	130.9400	123.660000	129.6300	+4.288%	290,738	+118.692%
2025-07-15	127.1200	127.1700	122.290000	124.3000	-2.064%	180,252	+128.069%
2025-07-14	120.6800	127.0700	120.680000	126.9200	+4.289%	140,898	+123.361%
2025-07-11	124.5200	124.5200	120.740000	121.7000	-2.624%	106,488	+132.942%
2025-07-10	121.5000	126.2350	121.250000	124.9800	+2.108%	183,378	+126.828%
2025-07-09	116.6000	124.6200	116.440000	122.4000	+6.324%	194,021	+131.609%
2025-07-08	114.4600	116.6950	114.000000	115.1200	+1.195%	114,526	+146.256%
2025-07-07	113.8200	114.8550	112.830000	113.7600	-0.716%	98,761	+149.200%
2025-07-03	113.3300	114.7900	112.410000	114.5800	+0.809%	52,056	+147.417%
2025-07-02	113.2800	114.6800	111.715000	113.6600	+0.977%	106,499	+149.419%
2025-07-01	112.4200	115.5300	112.110000	112.5600	-0.985%	109,742	+151.857%
2025-06-30	115.3800	115.3800	113.270000	113.6800	-0.412%	111,377	+149.375%
2025-06-27	116.1800	116.1800	112.770000	114.1500	-1.331%	327,870	+148.349%
2025-06-26	116.4800	116.6100	113.325000	115.6900	-0.026%	159,425	+145.043%
2025-06-25	118.2500	118.2500	115.655000	115.7200	-2.115%	146,554	+144.979%
2025-06-24	115.9700	118.5800	114.180000	118.2200	+2.822%	137,178	+139.799%
2025-06-23	113.8000	115.1000	110.000000	114.9750	+0.793%	115,184	+146.567%
2025-06-20	114.9400	114.9400	112.420000	114.0700	-0.497%	259,225	+148.523%
2025-06-18	112.0000	115.5400	111.995000	114.6400	+1.866%	144,664	+147.287%
2025-06-17	113.6800	116.1591	111.880000	112.5400	-2.148%	123,652	+151.902%
2025-06-16	112.9500	115.2600	112.050000	115.0100	+2.231%	96,488	+146.492%
2025-06-13	112.4100	113.7200	110.180000	112.5000	-1.704%	83,335	+151.991%
2025-06-12	114.7600	115.8900	113.600000	114.4500	-0.815%	121,715	+147.698%
2025-06-11	113.4200	116.4000	112.670000	115.3900	+1.737%	183,834	+145.680%
2025-06-10	109.4900	114.9500	106.295000	113.4200	+3.599%	166,245	+149.947%
2025-06-09	106.4900	109.7700	103.432200	109.4800	+3.293%	121,916	+158.942%
2025-06-06	104.6200	106.7000	103.680000	105.9900	+1.737%	91,810	+167.469%
2025-06-05	103.9600	104.3800	102.500000	104.1800	+0.366%	81,774	+172.116%
2025-06-04	102.0000	103.9800	101.670000	103.8000	+1.417%	129,295	+173.112%
2025-06-03	101.3000	102.9450	101.300000	102.3500	+0.699%	83,248	+176.981%
2025-06-02	102.5100	103.7900	100.670100	101.6400	-0.538%	99,876	+178.916%
2025-05-30	100.2900	104.0100	98.890000	102.1900	+1.268%	164,255	+177.415%
2025-05-29	100.1800	101.6400	99.120000	100.9100	+0.719%	124,671	+180.934%
2025-05-28	101.6000	101.6000	98.900000	100.1900	-1.427%	114,223	+182.952%
2025-05-27	103.1100	103.1700	100.990000	101.6400	+0.039%	122,771	+178.916%
2025-05-23	100.0100	102.1100	99.290000	101.6000	+0.306%	107,116	+179.026%
2025-05-22	102.1000	102.7300	101.025000	101.2900	-1.132%	76,659	+179.880%
2025-05-21	103.7500	104.5800	101.395000	102.4500	-2.354%	84,622	+176.711%
2025-05-20	105.3600	105.3600	102.775000	104.9200	-0.370%	108,930	+170.196%
2025-05-19	104.0000	105.4150	101.835700	105.3100	+0.737%	95,418	+169.196%
2025-05-16	103.0000	105.1900	102.995000	104.5400	+1.034%	79,629	+171.178%
2025-05-15	104.6800	105.4042	102.690000	103.4700	-1.542%	83,761	+173.983%
2025-05-14	107.5100	108.4500	104.500000	105.0900	-0.511%	164,797	+169.759%
2025-05-13	106.3800	107.8100	104.550000	105.6300	-0.705%	136,138	+168.380%
2025-05-12	107.5400	109.2000	104.652500	106.3800	+1.819%	141,261	+166.488%
2025-05-09	102.0800	107.1500	102.080000	104.4800	+1.922%	148,631	+171.334%
2025-05-08	106.9200	107.3700	99.235900	102.5100	-2.945%	169,961	+176.549%
2025-05-07	104.9000	106.3151	103.360000	105.6200	+2.226%	146,571	+168.406%
2025-05-06	105.2500	106.8100	102.500000	103.3200	-2.849%	95,801	+174.381%
2025-05-05	109.2000	109.2000	104.990000	106.3500	-2.779%	120,455	+166.563%
2025-05-02	110.8500	111.4200	108.500000	109.3900	+0.220%	81,140	+159.155%
2025-05-01	110.6700	110.7400	107.862300	109.1500	-0.646%	77,670	+159.725%
2025-04-30	110.7100	111.4800	107.335000	109.8600	-1.365%	105,777	+158.047%
2025-04-29	108.6900	112.5500	108.690000	111.3800	+2.296%	83,892	+154.525%
2025-04-28	108.0400	109.3100	106.960000	108.8800	+0.750%	84,556	+160.369%
2025-04-25	106.9500	108.3400	104.650000	108.0700	-0.442%	102,961	+162.321%
2025-04-24	105.9300	109.2400	104.970000	108.5500	+2.638%	80,546	+161.161%
2025-04-23	109.5100	111.3900	105.620000	105.7600	-0.667%	171,363	+168.050%
2025-04-22	106.7300	107.5100	105.345000	106.4700	+1.584%	102,655	+166.263%
2025-04-21	103.9800	105.4200	102.950000	104.8100	-0.152%	88,474	+170.480%
2025-04-17	104.2400	106.0000	101.237100	104.9700	+0.335%	105,130	+170.068%
2025-04-16	106.5900	106.5900	102.640000	104.6200	-2.041%	77,967	+170.971%
2025-04-15	106.0600	107.2700	104.000000	106.8000	+0.197%	59,883	+165.440%
2025-04-14	104.0700	107.6150	100.300500	106.5900	+2.225%	114,313	+165.963%
2025-04-11	101.6000	105.1100	100.740000	104.2700	+2.942%	71,337	+171.881%
2025-04-10	104.6000	104.8600	97.477800	101.2900	-2.460%	115,952	+179.880%
2025-04-09	95.2400	106.3450	93.580000	103.8450	+7.422%	161,166	+172.993%
2025-04-08	102.0000	102.7000	94.770000	96.6700	-2.756%	160,041	+193.255%
2025-04-07	94.5600	102.5500	94.000000	99.4100	-0.161%	201,774	+185.173%
2025-04-04	99.1700	101.1500	96.760000	99.5700	-3.433%	165,797	+184.714%
2025-04-03	103.1600	106.6250	101.725000	103.1100	-5.169%	115,281	+174.939%
2025-04-02	102.6000	108.7700	102.600000	108.7300	+3.730%	129,981	+160.728%
2025-04-01	104.9500	107.4900	102.500000	104.8200	-0.304%	97,832	+170.454%
2025-03-31	105.5500	106.3739	103.060000	105.1400	-2.304%	153,429	+169.631%