LGND
Ligand Pharmaceuticals Inc.
stockNASDAQ
At CloseNov 13, 2026 3:59:59 PM EST
309.05USD-2.283%(-7.22)135,792
Pre-marketNov 13, 2026 9:28:30 AM EST
316.50USD+0.073%(+0.23)
After-hoursNov 13, 2026 4:03:30 PM EST
308.60USD-0.146%(-0.45)
LGND Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 313.98 | 314.79 | 308.59 | 308.79 | -2.365% | 135,792 | 0.000% |
| 2026-11-12 | 316.57 | 325.89 | 310.08 | 316.27 | -0.177% | 248,304 | -2.365% |
| 2026-11-11 | 315.99 | 322.41 | 314.17 | 316.83 | +0.850% | 126,803 | -2.538% |
| 2026-11-10 | 312.85 | 321.98 | 310.41 | 314.16 | +0.003% | 172,561 | -1.709% |
| 2026-11-09 | 310.34 | 315.80 | 307.13 | 314.15 | +2.611% | 140,283 | -1.706% |
| 2026-11-07 | 306.15 | 306.15 | 306.15 | 306.15 | -0.015% | 100 | +0.861% |
| 2026-11-06 | 302.02 | 308.26 | 297.83 | 306.20 | +2.408% | 133,030 | +0.846% |
| 2026-11-05 | 316.57 | 318.98 | 297.63 | 299.00 | -5.419% | 247,629 | +3.274% |
| 2026-11-04 | 319.00 | 319.99 | 309.86 | 316.13 | +0.832% | 179,931 | -2.322% |
| 2026-11-03 | 309.99 | 317.76 | 307.58 | 313.52 | +2.117% | 195,587 | -1.509% |
| 2026-11-02 | 323.28 | 325.96 | 306.17 | 307.02 | -4.874% | 265,435 | +0.577% |
| 2026-10-30 | 319.22 | 324.90 | 314.50 | 322.75 | +1.708% | 344,311 | -4.325% |
| 2026-10-29 | 315.15 | 323.82 | 309.63 | 317.33 | -0.455% | 299,391 | -2.691% |
| 2026-10-28 | 311.62 | 319.90 | 309.69 | 318.78 | +2.262% | 268,467 | -3.134% |
| 2026-10-27 | 308.51 | 314.19 | 307.55 | 311.73 | +1.113% | 143,353 | -0.943% |
| 2026-10-26 | 304.39 | 309.43 | 303.47 | 308.30 | +1.572% | 194,782 | +0.159% |
| 2026-10-23 | 307.82 | 313.28 | 302.37 | 303.53 | -1.394% | 366,546 | +1.733% |
| 2026-10-22 | 313.00 | 315.27 | 305.34 | 307.82 | -2.211% | 315,136 | +0.315% |
| 2026-10-21 | 305.36 | 317.64 | 303.93 | 314.78 | +2.735% | 222,760 | -1.903% |
| 2026-10-20 | 298.61 | 314.05 | 298.61 | 306.40 | +3.068% | 171,729 | +0.780% |
| 2026-10-19 | 300.41 | 303.86 | 295.74 | 297.28 | +0.589% | 116,995 | +3.872% |
| 2026-10-16 | 297.67 | 297.67 | 292.56 | 295.54 | -0.992% | 164,511 | +4.483% |
| 2026-10-15 | 298.18 | 304.60 | 296.85 | 298.50 | +1.190% | 332,112 | +3.447% |
| 2026-10-14 | 299.55 | 307.11 | 292.28 | 294.99 | -2.814% | 245,284 | +4.678% |
| 2026-10-13 | 311.72 | 311.72 | 300.23 | 303.53 | -2.443% | 203,314 | +1.733% |
| 2026-10-12 | 302.50 | 311.86 | 300.00 | 311.13 | +3.088% | 173,183 | -0.752% |
| 2026-10-09 | 294.79 | 304.77 | 294.31 | 301.81 | +2.308% | 183,047 | +2.313% |
| 2026-10-08 | 290.41 | 296.48 | 281.74 | 295.00 | +0.593% | 318,882 | +4.675% |
| 2026-10-07 | 293.63 | 301.26 | 292.47 | 293.26 | -1.239% | 309,238 | +5.296% |
| 2026-10-06 | 309.41 | 309.41 | 293.73 | 296.94 | -3.204% | 163,743 | +3.991% |
| 2026-10-05 | 303.95 | 309.77 | 300.79 | 306.77 | +1.258% | 163,820 | +0.658% |
| 2026-10-02 | 307.55 | 307.63 | 301.32 | 302.96 | +0.073% | 179,229 | +1.924% |
| 2026-10-01 | 309.82 | 312.05 | 301.48 | 302.74 | -3.083% | 374,020 | +1.998% |
| 2026-09-30 | 310.52 | 317.23 | 306.95 | 312.37 | +0.648% | 505,862 | -1.146% |
| 2026-09-29 | 313.63 | 317.10 | 304.36 | 310.36 | -1.191% | 430,962 | -0.506% |
| 2026-09-28 | 299.78 | 314.94 | 299.70 | 314.10 | +4.172% | 241,742 | -1.691% |
| 2026-09-25 | 303.17 | 305.35 | 293.90 | 301.52 | +0.829% | 305,797 | +2.411% |
| 2026-09-24 | 296.95 | 303.41 | 296.37 | 299.04 | +0.211% | 210,276 | +3.260% |
| 2026-09-23 | 300.44 | 302.44 | 296.08 | 298.41 | -0.030% | 242,198 | +3.478% |
| 2026-09-22 | 291.00 | 300.48 | 289.00 | 298.50 | +2.906% | 308,766 | +3.447% |
| 2026-09-21 | 283.67 | 290.51 | 282.45 | 290.07 | +2.321% | 237,475 | +6.454% |
| 2026-09-18 | 285.63 | 285.64 | 280.49 | 283.49 | -0.425% | 372,802 | +8.924% |
| 2026-09-17 | 279.51 | 285.51 | 273.10 | 284.70 | +3.452% | 248,808 | +8.462% |
| 2026-09-16 | 277.97 | 278.74 | 271.21 | 275.20 | -0.643% | 299,045 | +12.206% |
| 2026-09-15 | 280.53 | 280.53 | 270.77 | 276.98 | -1.308% | 180,228 | +11.485% |
| 2026-09-14 | 284.93 | 287.14 | 280.12 | 280.65 | -1.343% | 158,775 | +10.027% |
| 2026-09-11 | 291.48 | 294.00 | 283.77 | 284.47 | -1.653% | 261,167 | +8.549% |
| 2026-09-10 | 285.00 | 291.26 | 283.04 | 289.25 | +0.417% | 146,553 | +6.755% |
| 2026-09-09 | 288.03 | 291.82 | 285.48 | 288.05 | -0.270% | 309,964 | +7.200% |
| 2026-09-08 | 285.05 | 289.28 | 278.40 | 288.83 | +1.131% | 216,423 | +6.911% |
| 2026-09-04 | 287.41 | 290.00 | 285.47 | 285.60 | -1.429% | 132,389 | +8.120% |
| 2026-09-03 | 286.92 | 290.08 | 281.88 | 289.74 | +0.983% | 190,729 | +6.575% |
| 2026-09-02 | 285.73 | 290.33 | 281.69 | 286.92 | +0.932% | 189,615 | +7.622% |
| 2026-09-01 | 286.28 | 290.41 | 281.99 | 284.27 | +0.060% | 185,017 | +8.626% |
| 2026-08-31 | 276.77 | 285.90 | 275.60 | 284.10 | +1.287% | 203,702 | +8.691% |
| 2026-08-28 | 283.70 | 284.00 | 277.36 | 280.49 | -1.416% | 127,696 | +10.089% |
| 2026-08-27 | 284.71 | 289.20 | 282.40 | 284.52 | -1.157% | 206,326 | +8.530% |
| 2026-08-26 | 281.72 | 289.66 | 277.01 | 287.85 | +2.176% | 147,463 | +7.275% |
| 2026-08-25 | 284.22 | 287.90 | 278.28 | 281.72 | +0.550% | 197,406 | +9.609% |
| 2026-08-24 | 286.27 | 286.27 | 279.87 | 280.18 | -2.134% | 158,235 | +10.211% |
| 2026-08-21 | 288.09 | 289.98 | 285.21 | 286.29 | -0.383% | 152,536 | +7.859% |
| 2026-08-20 | 289.11 | 293.37 | 284.87 | 287.39 | -1.142% | 138,945 | +7.446% |
| 2026-08-19 | 291.02 | 294.61 | 282.25 | 290.71 | +1.085% | 231,199 | +6.219% |
| 2026-08-18 | 291.00 | 293.51 | 284.41 | 287.59 | -1.433% | 247,481 | +7.372% |
| 2026-08-17 | 292.47 | 298.29 | 291.73 | 291.77 | -0.959% | 145,604 | +5.833% |
| 2026-08-14 | 287.61 | 295.19 | 287.20 | 294.60 | +2.000% | 197,210 | +4.818% |
| 2026-08-13 | 294.99 | 294.99 | 285.24 | 288.82 | -1.517% | 255,440 | +6.914% |
| 2026-08-12 | 290.38 | 294.75 | 287.81 | 293.27 | +1.565% | 380,029 | +5.292% |
| 2026-08-11 | 295.01 | 299.34 | 288.60 | 288.75 | -2.350% | 368,556 | +6.940% |
| 2026-08-10 | 295.51 | 299.38 | 288.46 | 295.70 | +0.870% | 192,188 | +4.427% |
| 2026-08-07 | 304.37 | 304.60 | 286.65 | 293.15 | -2.329% | 313,612 | +5.335% |
| 2026-08-06 | 306.08 | 317.49 | 297.31 | 300.14 | -0.803% | 393,774 | +2.882% |
| 2026-08-05 | 305.26 | 308.56 | 300.07 | 302.57 | +0.592% | 197,095 | +2.056% |
| 2026-08-04 | 299.42 | 301.67 | 293.75 | 300.79 | +2.996% | 329,156 | +2.660% |
| 2026-08-03 | 287.00 | 293.23 | 283.77 | 292.04 | +1.565% | 191,742 | +5.736% |
| 2026-07-31 | 294.84 | 301.93 | 286.22 | 287.54 | -2.953% | 272,287 | +7.390% |
| 2026-07-30 | 287.78 | 303.00 | 286.45 | 296.29 | +2.875% | 283,319 | +4.219% |
| 2026-07-29 | 294.63 | 298.29 | 287.19 | 288.01 | -2.791% | 356,725 | +7.215% |
| 2026-07-28 | 301.28 | 301.29 | 293.53 | 296.28 | -0.410% | 353,456 | +4.222% |
| 2026-07-27 | 301.05 | 304.97 | 293.02 | 297.50 | -1.008% | 378,443 | +3.795% |
| 2026-07-24 | 302.72 | 307.81 | 297.18 | 300.53 | -0.536% | 277,028 | +2.748% |
| 2026-07-23 | 300.47 | 307.48 | 300.00 | 302.15 | -0.693% | 355,489 | +2.198% |
| 2026-07-22 | 308.18 | 308.56 | 302.20 | 304.26 | -0.396% | 205,463 | +1.489% |
| 2026-07-21 | 296.97 | 305.47 | 295.35 | 305.47 | +3.905% | 162,769 | +1.087% |
| 2026-07-20 | 304.06 | 308.56 | 293.69 | 293.99 | -3.098% | 395,577 | +5.034% |
| 2026-07-17 | 294.39 | 305.60 | 290.20 | 303.39 | +2.341% | 278,328 | +1.780% |
| 2026-07-16 | 295.11 | 303.58 | 293.67 | 296.45 | +0.064% | 241,733 | +4.163% |
| 2026-07-15 | 301.99 | 303.96 | 292.17 | 296.26 | -1.565% | 291,126 | +4.229% |
| 2026-07-14 | 309.25 | 309.25 | 300.00 | 300.97 | -2.677% | 657,571 | +2.598% |
| 2026-07-13 | 315.09 | 316.42 | 304.77 | 309.25 | -2.210% | 245,726 | -0.149% |
| 2026-07-10 | 322.23 | 322.81 | 310.67 | 316.24 | -1.975% | 148,577 | -2.356% |
| 2026-07-09 | 320.08 | 323.33 | 315.02 | 322.61 | +2.455% | 583,112 | -4.284% |
| 2026-07-08 | 321.91 | 326.63 | 311.73 | 314.88 | -1.424% | 404,996 | -1.934% |
| 2026-07-07 | 317.97 | 323.30 | 312.74 | 319.43 | -0.309% | 316,475 | -3.331% |
| 2026-07-06 | 319.94 | 322.31 | 315.75 | 320.42 | +0.272% | 349,437 | -3.630% |
| 2026-07-02 | 314.81 | 320.00 | 308.76 | 319.55 | +2.417% | 368,157 | -3.367% |
| 2026-07-01 | 315.20 | 318.41 | 305.31 | 312.01 | -1.291% | 521,218 | -1.032% |
| 2026-06-30 | 315.00 | 320.99 | 311.94 | 316.09 | +0.653% | 879,069 | -2.309% |
| 2026-06-29 | 303.67 | 314.80 | 297.41 | 314.04 | +3.442% | 539,306 | -1.672% |
| 2026-06-26 | 294.56 | 305.71 | 286.00 | 303.59 | +2.592% | 1,250,981 | +1.713% |
| 2026-06-25 | 288.34 | 300.12 | 288.34 | 295.92 | +3.864% | 711,085 | +4.349% |
| 2026-06-24 | 283.35 | 288.46 | 278.65 | 284.91 | +1.957% | 556,318 | +8.382% |
| 2026-06-23 | 259.35 | 282.53 | 258.00 | 279.44 | +6.587% | 2,298,219 | +10.503% |
| 2026-06-22 | 267.73 | 272.79 | 245.00 | 262.17 | -4.624% | 819,521 | +17.782% |
| 2026-06-18 | 267.06 | 276.20 | 265.88 | 274.88 | +4.462% | 609,561 | +12.336% |
| 2026-06-17 | 256.95 | 267.27 | 255.00 | 263.14 | +3.091% | 354,977 | +17.348% |
| 2026-06-16 | 255.11 | 258.21 | 250.37 | 255.25 | +0.790% | 220,585 | +20.976% |
| 2026-06-15 | 254.26 | 257.32 | 252.65 | 253.25 | -0.896% | 159,043 | +21.931% |
| 2026-06-12 | 254.99 | 259.03 | 250.49 | 255.54 | +0.381% | 247,086 | +20.838% |
| 2026-06-11 | 251.04 | 258.56 | 247.00 | 254.57 | +2.550% | 274,598 | +21.299% |
| 2026-06-10 | 245.00 | 257.19 | 245.00 | 248.24 | +2.039% | 240,272 | +24.392% |
| 2026-06-09 | 241.98 | 245.00 | 237.00 | 243.28 | +2.326% | 173,529 | +26.928% |
| 2026-06-08 | 239.76 | 240.70 | 236.09 | 237.75 | +0.316% | 219,151 | +29.880% |
| 2026-06-05 | 235.75 | 240.53 | 235.65 | 237.00 | +0.462% | 174,946 | +30.291% |
| 2026-06-04 | 235.12 | 241.10 | 234.42 | 235.91 | +0.644% | 210,387 | +30.893% |
| 2026-06-03 | 232.57 | 234.88 | 231.31 | 234.40 | +0.705% | 157,020 | +31.736% |
| 2026-06-02 | 229.43 | 234.09 | 227.76 | 232.76 | +1.297% | 185,122 | +32.665% |
| 2026-06-01 | 228.68 | 230.73 | 222.76 | 229.78 | -0.940% | 203,667 | +34.385% |
| 2026-05-29 | 234.79 | 237.15 | 229.98 | 231.96 | -1.151% | 153,567 | +33.122% |
| 2026-05-28 | 233.66 | 237.84 | 231.66 | 234.66 | -0.521% | 126,406 | +31.590% |
| 2026-05-27 | 235.33 | 238.76 | 231.30 | 235.89 | +0.238% | 189,839 | +30.904% |
| 2026-05-26 | 231.00 | 236.35 | 228.65 | 235.33 | +2.616% | 222,324 | +31.216% |
| 2026-05-22 | 223.46 | 229.59 | 221.87 | 229.33 | +3.218% | 368,252 | +34.649% |
| 2026-05-21 | 215.76 | 223.00 | 215.67 | 222.18 | +2.034% | 153,818 | +38.982% |
| 2026-05-20 | 211.52 | 220.63 | 209.38 | 217.75 | +4.798% | 260,297 | +41.809% |
| 2026-05-19 | 207.49 | 210.81 | 205.19 | 207.78 | -0.053% | 198,750 | +48.614% |
| 2026-05-18 | 214.18 | 215.99 | 207.74 | 207.89 | -2.495% | 143,659 | +48.535% |
| 2026-05-15 | 216.66 | 218.13 | 212.70 | 213.21 | -2.635% | 127,863 | +44.829% |
| 2026-05-14 | 220.85 | 221.79 | 215.99 | 218.98 | -1.008% | 151,157 | +41.013% |
| 2026-05-13 | 221.59 | 226.28 | 218.97 | 221.21 | -0.356% | 218,577 | +39.591% |
| 2026-05-12 | 220.78 | 224.54 | 217.07 | 222.00 | +0.689% | 164,220 | +39.095% |
| 2026-05-11 | 221.41 | 225.81 | 218.00 | 220.48 | -0.420% | 204,248 | +40.054% |
| 2026-05-08 | 212.20 | 223.78 | 206.02 | 221.41 | +5.268% | 249,977 | +39.465% |
| 2026-05-07 | 205.00 | 225.63 | 200.01 | 210.33 | -9.555% | 644,043 | +46.812% |
| 2026-05-06 | 235.09 | 236.32 | 229.43 | 232.55 | +0.108% | 185,398 | +32.784% |
| 2026-05-05 | 228.36 | 233.06 | 228.36 | 232.30 | +1.725% | 105,664 | +32.927% |
| 2026-05-04 | 226.47 | 233.98 | 226.20 | 228.36 | +0.405% | 221,174 | +35.221% |
| 2026-05-01 | 229.87 | 236.22 | 226.47 | 227.44 | -0.876% | 235,407 | +35.768% |
| 2026-04-30 | 224.86 | 230.03 | 220.06 | 229.45 | +2.041% | 265,481 | +34.578% |
| 2026-04-29 | 229.79 | 232.70 | 223.76 | 224.86 | -3.211% | 252,222 | +37.325% |
| 2026-04-28 | 243.66 | 244.14 | 228.69 | 232.32 | -3.917% | 168,331 | +32.916% |
| 2026-04-27 | 240.41 | 247.38 | 230.83 | 241.79 | +4.549% | 280,980 | +27.710% |
| 2026-04-24 | 227.39 | 231.75 | 225.00 | 231.27 | +1.221% | 171,358 | +33.519% |
| 2026-04-23 | 228.99 | 231.01 | 226.22 | 228.48 | +0.710% | 172,379 | +35.150% |
| 2026-04-22 | 228.04 | 228.91 | 225.00 | 226.87 | +0.088% | 113,899 | +36.109% |
| 2026-04-21 | 231.50 | 234.09 | 223.46 | 226.67 | -2.205% | 127,727 | +36.229% |
| 2026-04-20 | 231.82 | 238.31 | 224.26 | 231.78 | -0.017% | 112,744 | +33.225% |
| 2026-04-17 | 226.00 | 234.31 | 225.09 | 231.82 | +3.843% | 168,960 | +33.202% |
| 2026-04-16 | 221.79 | 226.01 | 218.19 | 223.24 | -0.822% | 192,228 | +38.322% |
| 2026-04-15 | 230.43 | 230.43 | 221.77 | 225.09 | -3.120% | 306,521 | +37.185% |
| 2026-04-14 | 220.00 | 234.76 | 219.98 | 232.34 | +8.855% | 570,598 | +32.904% |
| 2026-04-13 | 204.26 | 213.52 | 198.56 | 213.44 | +4.158% | 168,832 | +44.673% |
| 2026-04-10 | 205.90 | 206.16 | 198.55 | 204.92 | -0.350% | 277,346 | +50.688% |
| 2026-04-09 | 206.68 | 209.88 | 203.20 | 205.64 | -1.177% | 258,091 | +50.160% |
| 2026-04-08 | 207.08 | 210.31 | 204.89 | 208.09 | +1.458% | 233,279 | +48.393% |
| 2026-04-07 | 203.09 | 205.84 | 200.24 | 205.10 | +0.732% | 164,598 | +50.556% |
| 2026-04-06 | 199.52 | 205.81 | 199.52 | 203.61 | +2.014% | 234,908 | +51.658% |
| 2026-04-02 | 197.54 | 201.42 | 194.67 | 199.59 | -0.015% | 221,927 | +54.712% |
| 2026-04-01 | 203.50 | 205.50 | 198.01 | 199.62 | -0.015% | 261,952 | +54.689% |
| 2026-03-31 | 195.98 | 201.96 | 192.96 | 199.65 | +3.639% | 196,174 | +54.666% |
| 2026-03-30 | 195.65 | 197.83 | 188.67 | 192.64 | -1.453% | 215,391 | +60.294% |
| 2026-03-27 | 202.17 | 205.87 | 194.44 | 195.48 | -4.033% | 268,260 | +57.965% |
| 2026-03-26 | 204.99 | 207.89 | 202.29 | 203.69 | -0.423% | 214,323 | +51.594% |
| 2026-03-25 | 203.17 | 208.89 | 201.28 | 204.56 | +1.438% | 140,304 | +50.953% |
| 2026-03-24 | 200.88 | 202.07 | 195.45 | 201.66 | +0.649% | 214,684 | +53.124% |
| 2026-03-23 | 208.33 | 214.29 | 199.74 | 200.36 | -2.173% | 263,562 | +54.118% |
| 2026-03-20 | 213.20 | 214.26 | 204.02 | 204.81 | -2.698% | 468,323 | +50.769% |
| 2026-03-19 | 207.43 | 214.45 | 206.91 | 210.49 | +0.463% | 149,567 | +46.701% |
| 2026-03-18 | 209.83 | 213.21 | 201.94 | 209.52 | -0.697% | 192,779 | +47.380% |
| 2026-03-17 | 208.00 | 213.31 | 205.47 | 210.99 | +1.535% | 274,609 | +46.353% |
| 2026-03-16 | 204.30 | 210.41 | 204.30 | 207.80 | +2.410% | 211,804 | +48.600% |
| 2026-03-13 | 211.48 | 214.80 | 200.69 | 202.91 | -4.052% | 273,480 | +52.181% |
| 2026-03-12 | 218.80 | 220.09 | 196.17 | 211.48 | -4.411% | 451,828 | +46.014% |
| 2026-03-11 | 217.41 | 227.92 | 211.00 | 221.24 | +4.216% | 386,249 | +39.572% |
| 2026-03-10 | 205.76 | 216.21 | 205.49 | 212.29 | +1.984% | 275,352 | +45.457% |
| 2026-03-09 | 201.68 | 209.60 | 198.73 | 208.16 | +3.101% | 167,001 | +48.343% |
| 2026-03-06 | 202.53 | 204.26 | 196.35 | 201.90 | -2.119% | 188,625 | +52.942% |
| 2026-03-05 | 206.43 | 208.87 | 199.00 | 206.27 | -1.283% | 260,159 | +49.702% |
| 2026-03-04 | 204.85 | 209.23 | 198.37 | 208.95 | +2.306% | 189,218 | +47.782% |
| 2026-03-03 | 198.00 | 206.08 | 195.83 | 204.24 | +0.834% | 176,117 | +51.190% |
| 2026-03-02 | 197.20 | 204.57 | 197.20 | 202.55 | +2.138% | 184,306 | +52.451% |
| 2026-02-27 | 196.17 | 202.00 | 194.64 | 198.31 | +1.091% | 208,666 | +55.711% |
| 2026-02-26 | 191.03 | 199.06 | 178.72 | 196.17 | +2.498% | 256,576 | +57.409% |
| 2026-02-25 | 189.87 | 193.34 | 189.04 | 191.39 | +1.265% | 128,227 | +61.341% |
| 2026-02-24 | 187.00 | 191.31 | 183.60 | 189.00 | +2.913% | 160,851 | +63.381% |
| 2026-02-23 | 183.23 | 185.18 | 179.46 | 183.65 | -0.179% | 159,648 | +68.140% |
| 2026-02-20 | 185.90 | 186.55 | 182.50 | 183.98 | -1.256% | 163,846 | +67.839% |
| 2026-02-19 | 189.54 | 189.54 | 183.92 | 186.32 | -1.906% | 134,704 | +65.731% |
| 2026-02-18 | 186.67 | 192.46 | 186.18 | 189.94 | +1.296% | 180,495 | +62.572% |
| 2026-02-17 | 184.02 | 189.75 | 184.02 | 187.51 | +2.002% | 123,438 | +64.679% |
| 2026-02-13 | 183.90 | 186.74 | 182.63 | 183.83 | +1.200% | 126,841 | +67.976% |
| 2026-02-12 | 188.21 | 191.47 | 180.24 | 181.65 | -2.318% | 289,913 | +69.992% |
| 2026-02-11 | 188.02 | 188.32 | 179.20 | 185.96 | -0.567% | 175,924 | +66.052% |
| 2026-02-10 | 186.96 | 187.88 | 182.65 | 187.02 | +0.048% | 253,735 | +65.111% |
| 2026-02-09 | 190.44 | 191.74 | 180.47 | 186.93 | -1.843% | 250,115 | +65.190% |
| 2026-02-06 | 194.61 | 197.00 | 189.17 | 190.44 | -0.652% | 272,766 | +62.146% |
| 2026-02-05 | 196.25 | 202.79 | 188.80 | 191.69 | -3.348% | 218,939 | +61.088% |
| 2026-02-04 | 200.32 | 201.99 | 196.07 | 198.33 | -0.256% | 117,476 | +55.695% |
| 2026-02-03 | 198.88 | 200.78 | 194.53 | 198.84 | +0.460% | 162,756 | +55.296% |
| 2026-02-02 | 192.18 | 198.18 | 191.50 | 197.93 | +3.035% | 152,483 | +56.010% |
| 2026-01-30 | 193.34 | 196.44 | 189.49 | 192.10 | -1.573% | 184,861 | +60.744% |
| 2026-01-29 | 190.21 | 195.41 | 189.30 | 195.17 | +2.602% | 186,465 | +58.216% |
| 2026-01-28 | 195.60 | 195.86 | 189.81 | 190.22 | -2.696% | 175,451 | +62.333% |
| 2026-01-27 | 197.97 | 200.74 | 194.93 | 195.49 | -1.377% | 154,572 | +57.957% |
| 2026-01-26 | 200.17 | 203.53 | 197.71 | 198.22 | -1.457% | 189,481 | +55.781% |
| 2026-01-23 | 203.87 | 205.87 | 197.91 | 201.15 | -1.310% | 198,907 | +53.512% |
| 2026-01-22 | 199.51 | 207.06 | 199.51 | 203.82 | +2.160% | 311,465 | +51.501% |
| 2026-01-21 | 197.82 | 202.40 | 194.97 | 199.51 | +1.501% | 196,727 | +54.774% |
| 2026-01-20 | 190.01 | 197.09 | 189.26 | 196.56 | +1.860% | 184,057 | +57.097% |
| 2026-01-16 | 195.01 | 196.04 | 188.13 | 192.97 | -1.586% | 219,807 | +60.020% |
| 2026-01-15 | 197.57 | 199.35 | 190.98 | 196.08 | -0.234% | 329,805 | +57.482% |
| 2026-01-14 | 188.38 | 197.49 | 186.26 | 196.54 | +4.111% | 305,250 | +57.113% |
| 2026-01-13 | 196.96 | 199.00 | 175.89 | 188.78 | -8.718% | 939,582 | +63.571% |
| 2026-01-12 | 207.82 | 210.27 | 205.25 | 206.81 | +0.077% | 290,959 | +49.311% |
| 2026-01-09 | 200.01 | 206.94 | 197.91 | 206.65 | +3.291% | 183,996 | +49.427% |
| 2026-01-08 | 200.24 | 204.86 | 197.04 | 200.06 | +0.053% | 117,949 | +54.345% |
| 2026-01-07 | 197.42 | 206.44 | 194.78 | 199.96 | +2.010% | 181,867 | +54.426% |
| 2026-01-06 | 192.02 | 197.03 | 189.88 | 196.02 | +2.078% | 144,517 | +57.530% |
| 2026-01-05 | 189.43 | 193.00 | 187.08 | 192.03 | +1.010% | 125,501 | +60.803% |
| 2026-01-02 | 188.60 | 192.48 | 186.47 | 190.11 | +0.550% | 205,782 | +62.427% |
| 2025-12-31 | 189.91 | 193.54 | 188.17 | 189.07 | -0.594% | 88,329 | +63.320% |
| 2025-12-30 | 195.30 | 195.30 | 188.66 | 190.20 | -2.542% | 230,848 | +62.350% |
| 2025-12-29 | 196.00 | 196.04 | 193.65 | 195.16 | -0.342% | 97,074 | +58.224% |
| 2025-12-26 | 198.21 | 198.80 | 194.50 | 195.83 | -0.665% | 98,204 | +57.683% |
| 2025-12-24 | 196.75 | 197.62 | 194.44 | 197.14 | -0.127% | 74,504 | +56.635% |
| 2025-12-23 | 198.31 | 202.27 | 196.23 | 197.39 | -0.288% | 114,643 | +56.436% |
| 2025-12-22 | 200.89 | 202.97 | 197.33 | 197.96 | -1.183% | 142,808 | +55.986% |
| 2025-12-19 | 197.87 | 202.50 | 197.81 | 200.33 | +0.968% | 429,861 | +54.141% |
| 2025-12-18 | 195.03 | 200.00 | 194.00 | 198.41 | +1.963% | 305,857 | +55.632% |
| 2025-12-17 | 192.50 | 196.00 | 189.03 | 194.59 | +1.017% | 183,148 | +58.687% |
| 2025-12-16 | 191.68 | 196.00 | 188.69 | 192.63 | -0.130% | 261,464 | +60.302% |
| 2025-12-15 | 190.44 | 194.89 | 190.44 | 192.88 | +1.757% | 271,062 | +60.094% |
| 2025-12-12 | 183.30 | 190.28 | 181.68 | 189.55 | +3.506% | 284,898 | +62.907% |
| 2025-12-11 | 185.93 | 186.63 | 179.65 | 183.13 | -0.489% | 220,974 | +68.618% |
| 2025-12-10 | 187.77 | 188.54 | 183.44 | 184.03 | -0.969% | 236,650 | +67.793% |
| 2025-12-09 | 189.29 | 192.44 | 185.23 | 185.83 | +0.628% | 161,988 | +66.168% |
| 2025-12-08 | 186.70 | 189.76 | 183.23 | 184.67 | -0.108% | 203,869 | +67.212% |
| 2025-12-05 | 188.58 | 189.46 | 184.22 | 184.87 | -1.926% | 302,597 | +67.031% |
| 2025-12-04 | 192.75 | 194.90 | 187.87 | 188.50 | -2.347% | 194,343 | +63.814% |
| 2025-12-03 | 196.94 | 197.00 | 191.27 | 193.03 | -1.061% | 218,276 | +59.970% |
| 2025-12-02 | 196.97 | 201.49 | 194.21 | 195.10 | -0.949% | 227,117 | +58.273% |
| 2025-12-01 | 199.88 | 200.60 | 192.71 | 196.97 | -3.056% | 224,328 | +56.770% |
| 2025-11-28 | 206.18 | 206.67 | 200.74 | 203.18 | -1.445% | 121,948 | +51.979% |
| 2025-11-26 | 204.52 | 207.24 | 203.23 | 206.16 | +1.297% | 285,630 | +49.782% |
| 2025-11-25 | 207.75 | 209.10 | 202.53 | 203.52 | -1.629% | 212,033 | +51.725% |
| 2025-11-24 | 199.23 | 207.03 | 199.18 | 206.89 | +3.845% | 254,332 | +49.253% |
| 2025-11-21 | 199.49 | 204.27 | 198.90 | 199.23 | +0.100% | 264,601 | +54.992% |
| 2025-11-20 | 209.13 | 210.76 | 198.82 | 199.03 | -3.407% | 235,258 | +55.147% |
| 2025-11-19 | 207.05 | 208.05 | 203.47 | 206.05 | -0.483% | 243,420 | +49.862% |
| 2025-11-18 | 201.77 | 208.82 | 199.00 | 207.05 | +2.831% | 247,410 | +49.138% |
| 2025-11-17 | 201.65 | 207.32 | 200.82 | 201.35 | +0.244% | 233,286 | +53.360% |
| 2025-11-14 | 198.93 | 205.32 | 198.51 | 200.86 | -0.204% | 132,271 | +53.734% |
| 2025-11-13 | 203.76 | 208.33 | 198.72 | 201.27 | -2.111% | 220,454 | +53.421% |
| 2025-11-12 | 208.38 | 209.99 | 201.54 | 205.61 | -1.481% | 229,846 | +50.182% |
| 2025-11-11 | 209.29 | 212.49 | 206.54 | 208.70 | -0.282% | 225,494 | +47.959% |
| 2025-11-10 | 204.44 | 209.30 | 201.50 | 209.29 | +3.363% | 279,216 | +47.542% |
| 2025-11-07 | 205.45 | 207.25 | 201.87 | 202.48 | -2.757% | 209,219 | +52.504% |
| 2025-11-06 | 196.00 | 211.91 | 186.96 | 208.22 | +9.371% | 471,780 | +48.300% |
| 2025-11-05 | 189.00 | 193.07 | 187.91 | 190.38 | +0.491% | 210,658 | +62.197% |
| 2025-11-04 | 188.20 | 191.46 | 186.28 | 189.45 | -0.936% | 249,393 | +62.993% |
| 2025-11-03 | 192.97 | 193.02 | 183.91 | 191.24 | -0.037% | 269,525 | +61.467% |
| 2025-10-31 | 187.78 | 192.83 | 186.45 | 191.31 | +2.272% | 383,181 | +61.408% |
| 2025-10-30 | 184.44 | 188.77 | 184.44 | 187.06 | +1.377% | 104,336 | +65.075% |
| 2025-10-29 | 187.80 | 191.88 | 182.87 | 184.52 | -2.303% | 172,791 | +67.348% |
| 2025-10-28 | 189.05 | 194.44 | 187.97 | 188.87 | -0.579% | 259,380 | +63.493% |
| 2025-10-27 | 187.12 | 191.03 | 187.12 | 189.97 | +1.599% | 71,662 | +62.547% |
| 2025-10-24 | 187.11 | 189.60 | 186.22 | 186.98 | +0.934% | 57,931 | +65.146% |
| 2025-10-23 | 185.46 | 186.24 | 183.59 | 185.25 | -0.172% | 57,681 | +66.688% |
| 2025-10-22 | 186.37 | 187.81 | 180.59 | 185.57 | -0.584% | 182,827 | +66.401% |
| 2025-10-21 | 186.00 | 187.30 | 179.00 | 186.66 | -0.043% | 135,408 | +65.429% |
| 2025-10-20 | 182.23 | 187.76 | 181.49 | 186.74 | +2.802% | 117,443 | +65.358% |
| 2025-10-17 | 179.86 | 184.47 | 179.86 | 181.65 | +0.487% | 156,807 | +69.992% |
| 2025-10-16 | 184.18 | 186.48 | 178.34 | 180.77 | -1.380% | 150,253 | +70.819% |
| 2025-10-15 | 181.26 | 185.70 | 178.68 | 183.30 | +1.315% | 108,325 | +68.462% |
| 2025-10-14 | 179.28 | 182.13 | 177.76 | 180.92 | +0.573% | 84,173 | +70.678% |
| 2025-10-13 | 178.68 | 181.35 | 177.85 | 179.89 | +1.215% | 73,573 | +71.655% |
| 2025-10-10 | 181.66 | 182.12 | 177.35 | 177.73 | -2.518% | 115,548 | +73.741% |
| 2025-10-09 | 183.14 | 185.07 | 181.94 | 182.32 | -1.176% | 72,375 | +69.367% |
| 2025-10-08 | 184.47 | 186.40 | 182.52 | 184.49 | +0.726% | 124,552 | +67.375% |
| 2025-10-07 | 183.76 | 183.76 | 179.40 | 183.16 | +0.301% | 97,982 | +68.590% |
| 2025-10-06 | 182.00 | 184.26 | 181.44 | 182.61 | +0.895% | 170,931 | +69.098% |
| 2025-10-03 | 180.12 | 183.81 | 179.21 | 180.99 | +0.483% | 145,677 | +70.612% |
| 2025-10-02 | 179.27 | 182.65 | 175.56 | 180.12 | +0.584% | 219,320 | +71.436% |
| 2025-10-01 | 176.68 | 181.69 | 176.68 | 179.07 | +1.092% | 184,882 | +72.436% |
| 2025-09-30 | 173.23 | 177.81 | 172.36 | 177.14 | +2.316% | 187,703 | +74.320% |
| 2025-09-29 | 169.72 | 173.35 | 166.10 | 173.13 | +2.009% | 217,094 | +78.357% |
| 2025-09-26 | 167.87 | 171.54 | 166.54 | 169.72 | +1.775% | 177,425 | +81.941% |
| 2025-09-25 | 168.04 | 168.04 | 163.45 | 166.76 | -1.302% | 103,655 | +85.170% |
| 2025-09-24 | 170.77 | 171.90 | 167.63 | 168.96 | -0.990% | 127,322 | +82.759% |
| 2025-09-23 | 171.03 | 172.29 | 169.81 | 170.65 | -0.070% | 133,774 | +80.949% |
| 2025-09-22 | 167.38 | 172.45 | 164.90 | 170.77 | +2.558% | 256,773 | +80.822% |
| 2025-09-19 | 170.26 | 170.58 | 165.45 | 166.51 | -1.955% | 586,950 | +85.448% |
| 2025-09-18 | 165.53 | 170.78 | 165.13 | 169.83 | +2.672% | 357,743 | +81.823% |
| 2025-09-17 | 166.68 | 169.22 | 163.50 | 165.41 | -0.499% | 368,935 | +86.682% |
| 2025-09-16 | 164.33 | 166.80 | 163.10 | 166.24 | +0.438% | 388,603 | +85.750% |
| 2025-09-15 | 165.63 | 166.68 | 161.82 | 165.51 | -0.142% | 315,460 | +86.563% |
| 2025-09-12 | 166.28 | 167.07 | 163.07 | 165.75 | -0.784% | 298,641 | +86.299% |
| 2025-09-11 | 166.84 | 169.00 | 165.00 | 167.06 | +0.657% | 193,741 | +84.838% |
| 2025-09-10 | 165.01 | 166.96 | 163.48 | 165.97 | +0.342% | 141,746 | +86.052% |
| 2025-09-09 | 165.76 | 167.98 | 162.74 | 165.41 | -0.274% | 252,806 | +86.687% |
| 2025-09-08 | 167.50 | 169.13 | 165.21 | 165.86 | -0.534% | 124,515 | +86.175% |
| 2025-09-05 | 167.86 | 169.49 | 166.07 | 166.75 | -0.590% | 193,974 | +85.181% |
| 2025-09-04 | 166.68 | 168.50 | 166.49 | 167.74 | +0.721% | 121,984 | +84.088% |
| 2025-09-03 | 164.40 | 166.99 | 164.28 | 166.54 | +1.716% | 190,960 | +85.415% |
| 2025-09-02 | 161.71 | 164.67 | 160.80 | 163.73 | +1.249% | 147,257 | +88.597% |
| 2025-08-29 | 161.35 | 163.34 | 160.05 | 161.71 | +1.094% | 147,031 | +90.953% |
| 2025-08-28 | 158.40 | 161.35 | 158.40 | 159.96 | +0.541% | 151,426 | +93.042% |
| 2025-08-27 | 159.37 | 161.89 | 158.78 | 159.10 | -0.413% | 140,463 | +94.085% |
| 2025-08-26 | 158.80 | 160.48 | 158.13 | 159.76 | +0.611% | 102,134 | +93.284% |
| 2025-08-25 | 158.88 | 159.81 | 157.52 | 158.79 | -0.182% | 119,645 | +94.464% |
| 2025-08-22 | 158.00 | 161.93 | 156.91 | 159.08 | +1.125% | 234,074 | +94.110% |
| 2025-08-21 | 155.51 | 157.91 | 154.91 | 157.31 | +1.327% | 95,396 | +96.294% |
| 2025-08-20 | 154.56 | 156.67 | 152.23 | 155.25 | +0.766% | 153,879 | +98.899% |
| 2025-08-19 | 153.20 | 154.17 | 151.59 | 154.07 | +0.532% | 113,224 | +100.422% |
| 2025-08-18 | 150.89 | 154.89 | 149.51 | 153.25 | +1.440% | 204,053 | +101.488% |
| 2025-08-15 | 155.28 | 155.28 | 150.89 | 151.08 | -1.762% | 245,447 | +104.388% |
| 2025-08-14 | 153.26 | 155.07 | 151.46 | 153.79 | -1.420% | 203,333 | +100.787% |
| 2025-08-13 | 152.80 | 157.54 | 151.24 | 156.00 | +2.171% | 352,303 | +97.936% |
| 2025-08-12 | 150.00 | 156.53 | 149.00 | 152.69 | +3.864% | 1,767,901 | +102.233% |
| 2025-08-11 | 138.37 | 148.17 | 137.14 | 147.01 | -2.033% | 1,082,176 | +110.047% |
| 2025-08-08 | 148.26 | 151.55 | 143.50 | 150.06 | +2.556% | 195,533 | +105.778% |
| 2025-08-07 | 144.80 | 149.21 | 140.00 | 146.32 | +2.753% | 300,237 | +111.037% |
| 2025-08-06 | 134.08 | 143.79 | 132.21 | 142.40 | +5.364% | 300,500 | +116.847% |
| 2025-08-05 | 135.43 | 135.88 | 132.70 | 135.15 | -0.177% | 185,753 | +128.479% |
| 2025-08-04 | 133.18 | 135.39 | 131.67 | 135.39 | +2.012% | 103,535 | +128.074% |
| 2025-08-01 | 131.00 | 133.19 | 129.55 | 132.72 | +0.866% | 155,992 | +132.663% |
| 2025-07-31 | 133.72 | 137.25 | 131.12 | 131.58 | -2.699% | 227,707 | +134.679% |
| 2025-07-30 | 133.85 | 138.02 | 133.85 | 135.23 | +2.774% | 181,685 | +128.344% |
| 2025-07-29 | 135.86 | 136.12 | 131.57 | 131.58 | -2.476% | 100,939 | +134.679% |
| 2025-07-28 | 135.32 | 135.58 | 133.62 | 134.92 | -0.670% | 118,768 | +128.869% |
| 2025-07-25 | 133.62 | 135.83 | 132.59 | 135.83 | +2.259% | 124,871 | +127.336% |
| 2025-07-24 | 136.10 | 137.00 | 132.72 | 132.83 | -2.481% | 91,783 | +132.470% |
| 2025-07-23 | 133.89 | 137.39 | 133.13 | 136.21 | +2.831% | 157,468 | +126.701% |
| 2025-07-22 | 142.00 | 142.30 | 131.75 | 132.46 | -6.137% | 238,528 | +133.119% |
| 2025-07-21 | 138.68 | 143.13 | 137.37 | 141.12 | +1.452% | 427,636 | +118.814% |
| 2025-07-18 | 138.12 | 139.71 | 135.24 | 139.10 | +1.112% | 347,151 | +121.991% |
| 2025-07-17 | 129.47 | 137.84 | 129.47 | 137.57 | +6.125% | 371,353 | +124.460% |
| 2025-07-16 | 125.30 | 130.94 | 123.66 | 129.63 | +4.288% | 290,738 | +138.209% |
| 2025-07-15 | 127.12 | 127.17 | 122.29 | 124.30 | -2.064% | 180,252 | +148.423% |
| 2025-07-14 | 120.68 | 127.07 | 120.68 | 126.92 | +4.289% | 140,898 | +143.295% |
| 2025-07-11 | 124.52 | 124.52 | 120.74 | 121.70 | -2.624% | 106,488 | +153.730% |
| 2025-07-10 | 121.50 | 126.23 | 121.25 | 124.98 | +2.108% | 183,378 | +147.072% |
| 2025-07-09 | 116.60 | 124.62 | 116.44 | 122.40 | +6.324% | 194,021 | +152.279% |
| 2025-07-08 | 114.46 | 116.69 | 114.00 | 115.12 | +1.195% | 114,526 | +168.233% |
| 2025-07-07 | 113.82 | 114.86 | 112.83 | 113.76 | -0.716% | 98,761 | +171.440% |
| 2025-07-03 | 113.33 | 114.79 | 112.41 | 114.58 | +0.809% | 52,056 | +169.497% |
| 2025-07-02 | 113.28 | 114.68 | 111.72 | 113.66 | +0.977% | 106,499 | +171.679% |
| 2025-07-01 | 112.42 | 115.53 | 112.11 | 112.56 | -0.985% | 109,742 | +174.334% |
| 2025-06-30 | 115.38 | 115.38 | 113.27 | 113.68 | -0.412% | 111,377 | +171.631% |
| 2025-06-27 | 116.18 | 116.18 | 112.77 | 114.15 | -1.331% | 327,870 | +170.512% |
| 2025-06-26 | 116.48 | 116.61 | 113.33 | 115.69 | -0.026% | 159,425 | +166.912% |
| 2025-06-25 | 118.25 | 118.25 | 115.66 | 115.72 | -2.115% | 146,554 | +166.842% |
| 2025-06-24 | 115.97 | 118.58 | 114.18 | 118.22 | +2.822% | 137,178 | +161.199% |
| 2025-06-23 | 113.80 | 115.10 | 110.00 | 114.97 | +0.793% | 115,184 | +168.571% |
| 2025-06-20 | 114.94 | 114.94 | 112.42 | 114.07 | -0.497% | 259,225 | +170.702% |
| 2025-06-18 | 112.00 | 115.54 | 112.00 | 114.64 | +1.866% | 144,664 | +169.356% |
| 2025-06-17 | 113.68 | 116.16 | 111.88 | 112.54 | -2.148% | 123,652 | +174.382% |
| 2025-06-16 | 112.95 | 115.26 | 112.05 | 115.01 | +2.231% | 96,488 | +168.490% |
| 2025-06-13 | 112.41 | 113.72 | 110.18 | 112.50 | -1.704% | 83,335 | +174.480% |
| 2025-06-12 | 114.76 | 115.89 | 113.60 | 114.45 | -0.815% | 121,715 | +169.803% |
| 2025-06-11 | 113.42 | 116.40 | 112.67 | 115.39 | +1.737% | 183,834 | +167.606% |
| 2025-06-10 | 109.49 | 114.95 | 106.30 | 113.42 | +3.599% | 166,245 | +172.254% |
| 2025-06-09 | 106.49 | 109.77 | 103.43 | 109.48 | +3.293% | 121,916 | +182.052% |
| 2025-06-06 | 104.62 | 106.70 | 103.68 | 105.99 | +1.737% | 91,810 | +191.339% |
| 2025-06-05 | 103.96 | 104.38 | 102.50 | 104.18 | +0.366% | 81,774 | +196.400% |
| 2025-06-04 | 102.00 | 103.98 | 101.67 | 103.80 | +1.417% | 129,295 | +197.486% |
| 2025-06-03 | 101.30 | 102.94 | 101.30 | 102.35 | +0.699% | 83,248 | +201.700% |
| 2025-06-02 | 102.51 | 103.79 | 100.67 | 101.64 | -0.538% | 99,876 | +203.808% |
| 2025-05-30 | 100.29 | 104.01 | 98.89 | 102.19 | +1.268% | 164,255 | +202.172% |
| 2025-05-29 | 100.18 | 101.64 | 99.12 | 100.91 | 0.000% | 124,671 | +206.005% |