Dark

LGND
Ligand Pharmaceuticals Inc.
stock NASDAQ

At Close

May 29, 2026 3:59:55 PM EDT

232.09USD-1.095%(-2.57)153,567

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-234.66)0

After-hours

May 29, 2026 4:00:30 PM EDT

231.96USD-0.056%(-0.13)42,658

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-29	234.7900	237.145000	229.980000	231.9600	-1.151%	153,567	0.000%
2026-05-28	233.6600	237.840000	231.660000	234.6600	-0.521%	126,406	-1.151%
2026-05-27	235.3300	238.760000	231.302500	235.8900	+0.238%	189,839	-1.666%
2026-05-26	231.0000	236.350000	228.650000	235.3300	+2.616%	222,324	-1.432%
2026-05-22	223.4600	229.585000	221.870000	229.3300	+3.218%	368,252	+1.147%
2026-05-21	215.7600	223.000000	215.670000	222.1800	+2.034%	153,818	+4.402%
2026-05-20	211.5200	220.625000	209.380000	217.7500	+4.798%	260,297	+6.526%
2026-05-19	207.4900	210.810000	205.190000	207.7800	-0.053%	198,750	+11.637%
2026-05-18	214.1800	215.990000	207.740000	207.8900	-2.495%	143,659	+11.578%
2026-05-15	216.6600	218.130000	212.700000	213.2100	-2.635%	127,863	+8.794%
2026-05-14	220.8500	221.792500	215.990000	218.9800	-1.008%	151,157	+5.927%
2026-05-13	221.5900	226.275000	218.965000	221.2100	-0.356%	218,577	+4.860%
2026-05-12	220.7800	224.540000	217.069100	222.0000	+0.689%	164,220	+4.486%
2026-05-11	221.4100	225.815000	218.000000	220.4800	-0.420%	204,248	+5.207%
2026-05-08	212.2000	223.785000	206.020000	221.4100	+5.268%	249,977	+4.765%
2026-05-07	205.0020	225.635000	200.010000	210.3300	-9.555%	644,043	+10.284%
2026-05-06	235.0900	236.320000	229.425000	232.5500	+0.108%	185,398	-0.254%
2026-05-05	228.3600	233.060000	228.360000	232.3000	+1.725%	105,664	-0.146%
2026-05-04	226.4700	233.980000	226.200100	228.3600	+0.405%	221,174	+1.576%
2026-05-01	229.8700	236.220000	226.465000	227.4400	-0.876%	235,407	+1.987%
2026-04-30	224.8600	230.025000	220.060100	229.4500	+2.041%	265,481	+1.094%
2026-04-29	229.7900	232.700000	223.760000	224.8600	-3.211%	252,222	+3.158%
2026-04-28	243.6600	244.140000	228.690000	232.3200	-3.917%	168,331	-0.155%
2026-04-27	240.4100	247.380000	230.830000	241.7900	+4.549%	280,980	-4.066%
2026-04-24	227.3900	231.750000	225.000000	231.2700	+1.221%	171,358	+0.298%
2026-04-23	228.9900	231.010000	226.220000	228.4800	+0.710%	172,379	+1.523%
2026-04-22	228.0400	228.910000	225.000000	226.8700	+0.088%	113,899	+2.244%
2026-04-21	231.5000	234.085000	223.463400	226.6700	-2.205%	127,727	+2.334%
2026-04-20	231.8200	238.305700	224.260000	231.7800	-0.017%	112,744	+0.078%
2026-04-17	226.0000	234.310000	225.085000	231.8200	+3.843%	168,960	+0.060%
2026-04-16	221.7900	226.010000	218.190000	223.2400	-0.822%	192,228	+3.906%
2026-04-15	230.4300	230.430000	221.770000	225.0900	-3.120%	306,521	+3.052%
2026-04-14	220.0000	234.760000	219.980000	232.3400	+8.855%	570,598	-0.164%
2026-04-13	204.2600	213.520000	198.560000	213.4400	+4.158%	168,832	+8.677%
2026-04-10	205.9000	206.160000	198.550000	204.9200	-0.350%	277,346	+13.195%
2026-04-09	206.6800	209.880000	203.200000	205.6400	-1.177%	258,091	+12.799%
2026-04-08	207.0800	210.310000	204.890000	208.0900	+1.458%	233,279	+11.471%
2026-04-07	203.0900	205.840000	200.235000	205.1000	+0.732%	164,598	+13.096%
2026-04-06	199.5200	205.810000	199.520000	203.6100	+2.014%	234,908	+13.924%
2026-04-02	197.5400	201.420000	194.670500	199.5900	-0.015%	221,927	+16.218%
2026-04-01	203.5000	205.500000	198.010000	199.6200	-0.015%	261,952	+16.201%
2026-03-31	195.9800	201.955000	192.960000	199.6500	+3.639%	196,174	+16.183%
2026-03-30	195.6500	197.830000	188.670000	192.6400	-1.453%	215,391	+20.411%
2026-03-27	202.1700	205.870000	194.440000	195.4800	-4.033%	268,260	+18.662%
2026-03-26	204.9900	207.890000	202.295000	203.6950	-0.423%	214,323	+13.876%
2026-03-25	203.1700	208.890000	201.275000	204.5600	+1.438%	140,304	+13.395%
2026-03-24	200.8800	202.070000	195.450000	201.6600	+0.649%	214,684	+15.025%
2026-03-23	208.3300	214.290000	199.740000	200.3600	-2.173%	263,562	+15.772%
2026-03-20	213.2000	214.265000	204.020000	204.8100	-2.698%	468,323	+13.256%
2026-03-19	207.4300	214.450000	206.915000	210.4900	+0.463%	149,567	+10.200%
2026-03-18	209.8300	213.209900	201.940000	209.5200	-0.697%	192,779	+10.710%
2026-03-17	208.0000	213.310000	205.470000	210.9900	+1.535%	274,609	+9.939%
2026-03-16	204.3000	210.415000	204.300000	207.8000	+2.410%	211,804	+11.627%
2026-03-13	211.4800	214.800000	200.690000	202.9100	-4.052%	273,480	+14.317%
2026-03-12	218.8000	220.085000	196.170000	211.4800	-4.411%	451,828	+9.684%
2026-03-11	217.4100	227.920000	211.000000	221.2400	+4.216%	386,249	+4.845%
2026-03-10	205.7600	216.205000	205.490000	212.2900	+1.984%	275,352	+9.266%
2026-03-09	201.6800	209.600000	198.730000	208.1600	+3.101%	167,001	+11.434%
2026-03-06	202.5300	204.260000	196.355000	201.9000	-2.119%	188,625	+14.889%
2026-03-05	206.4300	208.865000	199.000000	206.2700	-1.283%	260,159	+12.455%
2026-03-04	204.8500	209.230000	198.370000	208.9500	+2.306%	189,218	+11.012%
2026-03-03	198.0000	206.080000	195.830100	204.2400	+0.834%	176,117	+13.572%
2026-03-02	197.2000	204.568000	197.200000	202.5500	+2.138%	184,306	+14.520%
2026-02-27	196.1700	202.005000	194.640000	198.3100	+1.091%	208,666	+16.968%
2026-02-26	191.0300	199.060000	178.720000	196.1700	+2.498%	256,576	+18.244%
2026-02-25	189.8700	193.340000	189.040000	191.3900	+1.265%	128,227	+21.198%
2026-02-24	187.0000	191.310000	183.600000	189.0000	+2.913%	160,851	+22.730%
2026-02-23	183.2300	185.175000	179.460000	183.6500	-0.179%	159,648	+26.305%
2026-02-20	185.9000	186.550000	182.505000	183.9800	-1.256%	163,846	+26.079%
2026-02-19	189.5400	189.540000	183.920000	186.3200	-1.906%	134,704	+24.495%
2026-02-18	186.6700	192.460000	186.180000	189.9400	+1.296%	180,495	+22.123%
2026-02-17	184.0200	189.750000	184.020000	187.5100	+2.002%	123,438	+23.705%
2026-02-13	183.9000	186.740000	182.630000	183.8300	+1.200%	126,841	+26.182%
2026-02-12	188.2100	191.470000	180.240000	181.6500	-2.318%	289,913	+27.696%
2026-02-11	188.0200	188.320000	179.200000	185.9600	-0.567%	175,924	+24.737%
2026-02-10	186.9600	187.880000	182.650000	187.0200	+0.048%	253,735	+24.030%
2026-02-09	190.4400	191.740000	180.470000	186.9300	-1.843%	250,115	+24.089%
2026-02-06	194.6100	197.000000	189.170000	190.4400	-0.652%	272,766	+21.802%
2026-02-05	196.2500	202.790000	188.800000	191.6900	-3.348%	218,939	+21.008%
2026-02-04	200.3200	201.990000	196.070000	198.3300	-0.256%	117,476	+16.957%
2026-02-03	198.8800	200.780000	194.530000	198.8400	+0.460%	162,756	+16.657%
2026-02-02	192.1800	198.180000	191.500000	197.9300	+3.035%	152,483	+17.193%
2026-01-30	193.3400	196.435000	189.490000	192.1000	-1.573%	184,861	+20.750%
2026-01-29	190.2100	195.405000	189.300000	195.1700	+2.602%	186,465	+18.850%
2026-01-28	195.6000	195.860000	189.815000	190.2200	-2.696%	175,451	+21.943%
2026-01-27	197.9700	200.740000	194.930000	195.4900	-1.377%	154,572	+18.656%
2026-01-26	200.1700	203.530000	197.710000	198.2200	-1.457%	189,481	+17.021%
2026-01-23	203.8700	205.870000	197.915000	201.1500	-1.310%	198,907	+15.317%
2026-01-22	199.5100	207.060000	199.510000	203.8200	+2.160%	311,465	+13.806%
2026-01-21	197.8200	202.400000	194.970000	199.5100	+1.501%	196,727	+16.265%
2026-01-20	190.0100	197.090000	189.256800	196.5600	+1.860%	184,057	+18.010%
2026-01-16	195.0100	196.045000	188.130000	192.9700	-1.586%	219,807	+20.205%
2026-01-15	197.5700	199.350000	190.980000	196.0800	-0.234%	329,805	+18.299%
2026-01-14	188.3800	197.490000	186.262500	196.5400	+4.111%	305,250	+18.022%
2026-01-13	196.9600	199.000000	175.890000	188.7800	-8.718%	939,582	+22.873%
2026-01-12	207.8200	210.270000	205.250000	206.8100	+0.077%	290,959	+12.161%
2026-01-09	200.0100	206.939900	197.910000	206.6500	+3.291%	183,996	+12.248%
2026-01-08	200.2400	204.860000	197.040000	200.0650	+0.053%	117,949	+15.942%
2026-01-07	197.4200	206.440000	194.776300	199.9600	+2.010%	181,867	+16.003%
2026-01-06	192.0200	197.025000	189.878600	196.0200	+2.078%	144,517	+18.335%
2026-01-05	189.4300	193.000000	187.080000	192.0300	+1.010%	125,501	+20.794%
2026-01-02	188.6000	192.480000	186.475000	190.1100	+0.550%	205,782	+22.014%
2025-12-31	189.9100	193.540000	188.170000	189.0700	-0.594%	88,329	+22.685%
2025-12-30	195.3000	195.300000	188.660000	190.2000	-2.542%	230,848	+21.956%
2025-12-29	196.0000	196.040900	193.650000	195.1600	-0.342%	97,074	+18.856%
2025-12-26	198.2100	198.800000	194.500000	195.8300	-0.665%	98,204	+18.450%
2025-12-24	196.7500	197.620000	194.440000	197.1400	-0.127%	74,504	+17.663%
2025-12-23	198.3100	202.270000	196.230000	197.3900	-0.288%	114,643	+17.514%
2025-12-22	200.8900	202.970000	197.330000	197.9600	-1.183%	142,808	+17.175%
2025-12-19	197.8700	202.500000	197.810000	200.3300	+0.968%	429,861	+15.789%
2025-12-18	195.0300	200.000000	194.000000	198.4100	+1.963%	305,857	+16.909%
2025-12-17	192.5000	196.000000	189.025000	194.5900	+1.017%	183,148	+19.204%
2025-12-16	191.6800	196.000000	188.690000	192.6300	-0.130%	261,464	+20.417%
2025-12-15	190.4400	194.890000	190.440000	192.8800	+1.757%	271,062	+20.261%
2025-12-12	183.3000	190.280000	181.680000	189.5500	+3.506%	284,898	+22.374%
2025-12-11	185.9300	186.625000	179.650000	183.1300	-0.489%	220,974	+26.664%
2025-12-10	187.7700	188.540000	183.440000	184.0300	-0.969%	236,650	+26.045%
2025-12-09	189.2900	192.440000	185.230000	185.8300	+0.628%	161,988	+24.824%
2025-12-08	186.7000	189.760000	183.230000	184.6700	-0.108%	203,869	+25.608%
2025-12-05	188.5800	189.460000	184.220000	184.8700	-1.926%	302,597	+25.472%
2025-12-04	192.7500	194.900100	187.870000	188.5000	-2.347%	194,343	+23.056%
2025-12-03	196.9400	197.000000	191.266000	193.0300	-1.061%	218,276	+20.168%
2025-12-02	196.9700	201.490000	194.210000	195.1000	-0.949%	227,117	+18.893%
2025-12-01	199.8800	200.600000	192.710100	196.9700	-3.056%	224,328	+17.764%
2025-11-28	206.1800	206.670000	200.740100	203.1800	-1.445%	121,948	+14.165%
2025-11-26	204.5200	207.240000	203.230000	206.1600	+1.297%	285,630	+12.515%
2025-11-25	207.7500	209.100000	202.530000	203.5200	-1.629%	212,033	+13.974%
2025-11-24	199.2300	207.029900	199.180000	206.8900	+3.845%	254,332	+12.118%
2025-11-21	199.4900	204.270000	198.900000	199.2300	+0.100%	264,601	+16.428%
2025-11-20	209.1300	210.755900	198.820000	199.0300	-3.407%	235,258	+16.545%
2025-11-19	207.0500	208.050000	203.470200	206.0500	-0.483%	243,420	+12.575%
2025-11-18	201.7700	208.820000	199.000000	207.0500	+2.831%	247,410	+12.031%
2025-11-17	201.6500	207.320000	200.823600	201.3500	+0.244%	233,286	+15.202%
2025-11-14	198.9300	205.320000	198.515000	200.8600	-0.204%	132,271	+15.483%
2025-11-13	203.7600	208.330000	198.716100	201.2700	-2.111%	220,454	+15.248%
2025-11-12	208.3800	209.990000	201.540000	205.6100	-1.481%	229,846	+12.816%
2025-11-11	209.2900	212.490000	206.540000	208.7000	-0.282%	225,494	+11.145%
2025-11-10	204.4400	209.300000	201.500000	209.2900	+3.363%	279,216	+10.832%
2025-11-07	205.4500	207.250000	201.870000	202.4800	-2.757%	209,219	+14.559%
2025-11-06	196.0000	211.915000	186.960000	208.2200	+9.371%	471,780	+11.401%
2025-11-05	189.0000	193.070000	187.910000	190.3800	+0.491%	210,658	+21.841%
2025-11-04	188.2000	191.455000	186.280000	189.4500	-0.936%	249,393	+22.439%
2025-11-03	192.9700	193.020000	183.910000	191.2400	-0.037%	269,525	+21.293%
2025-10-31	187.7800	192.830000	186.450000	191.3100	+2.272%	383,181	+21.248%
2025-10-30	184.4400	188.770000	184.440000	187.0600	+1.377%	104,336	+24.003%
2025-10-29	187.8000	191.880000	182.870000	184.5200	-2.303%	172,791	+25.710%
2025-10-28	189.0500	194.440000	187.965000	188.8700	-0.579%	259,380	+22.815%
2025-10-27	187.1200	191.030000	187.120000	189.9700	+1.599%	71,662	+22.103%
2025-10-24	187.1100	189.600000	186.220000	186.9800	+0.934%	57,931	+24.056%
2025-10-23	185.4600	186.242900	183.590000	185.2500	-0.172%	57,681	+25.215%
2025-10-22	186.3700	187.810000	180.590000	185.5700	-0.584%	182,827	+24.999%
2025-10-21	186.0000	187.300000	179.000000	186.6600	-0.043%	135,408	+24.269%
2025-10-20	182.2300	187.760000	181.490000	186.7400	+2.802%	117,443	+24.215%
2025-10-17	179.8600	184.470000	179.860000	181.6500	+0.487%	156,807	+27.696%
2025-10-16	184.1800	186.480000	178.340000	180.7700	-1.380%	150,253	+28.318%
2025-10-15	181.2600	185.700000	178.676400	183.3000	+1.315%	108,325	+26.547%
2025-10-14	179.2800	182.130000	177.760000	180.9200	+0.573%	84,173	+28.211%
2025-10-13	178.6800	181.350000	177.850000	179.8900	+1.215%	73,573	+28.945%
2025-10-10	181.6600	182.119900	177.350000	177.7300	-2.518%	115,548	+30.513%
2025-10-09	183.1400	185.070000	181.940000	182.3200	-1.176%	72,375	+27.227%
2025-10-08	184.4700	186.400000	182.523300	184.4900	+0.726%	124,552	+25.730%
2025-10-07	183.7600	183.760000	179.395000	183.1600	+0.301%	97,982	+26.643%
2025-10-06	182.0000	184.260000	181.445000	182.6100	+0.895%	170,931	+27.025%
2025-10-03	180.1200	183.810000	179.205000	180.9900	+0.483%	145,677	+28.162%
2025-10-02	179.2700	182.650000	175.560000	180.1200	+0.584%	219,320	+28.781%
2025-10-01	176.6800	181.695000	176.680000	179.0750	+1.092%	184,882	+29.532%
2025-09-30	173.2300	177.810000	172.360000	177.1400	+2.316%	187,703	+30.947%
2025-09-29	169.7200	173.350000	166.103300	173.1300	+2.009%	217,094	+33.980%
2025-09-26	167.8700	171.545000	166.540000	169.7200	+1.775%	177,425	+36.672%
2025-09-25	168.0400	168.040000	163.450000	166.7600	-1.302%	103,655	+39.098%
2025-09-24	170.7700	171.895000	167.632100	168.9600	-0.990%	127,322	+37.287%
2025-09-23	171.0300	172.295000	169.810000	170.6500	-0.070%	133,774	+35.927%
2025-09-22	167.3800	172.450000	164.900000	170.7700	+2.558%	256,773	+35.832%
2025-09-19	170.2600	170.580000	165.450000	166.5100	-1.955%	586,950	+39.307%
2025-09-18	165.5300	170.780000	165.130000	169.8300	+2.672%	357,743	+36.584%
2025-09-17	166.6800	169.225000	163.500000	165.4100	-0.499%	368,935	+40.233%
2025-09-16	164.3300	166.800000	163.105000	166.2400	+0.438%	388,603	+39.533%
2025-09-15	165.6300	166.680000	161.820000	165.5150	-0.142%	315,460	+40.144%
2025-09-12	166.2800	167.070000	163.072800	165.7500	-0.784%	298,641	+39.946%
2025-09-11	166.8400	169.000000	165.000000	167.0600	+0.657%	193,741	+38.848%
2025-09-10	165.0100	166.960000	163.480000	165.9700	+0.342%	141,746	+39.760%
2025-09-09	165.7600	167.980000	162.740000	165.4050	-0.274%	252,806	+40.238%
2025-09-08	167.5000	169.130000	165.205000	165.8600	-0.534%	124,515	+39.853%
2025-09-05	167.8600	169.490000	166.070000	166.7500	-0.590%	193,974	+39.106%
2025-09-04	166.6800	168.500000	166.490000	167.7400	+0.721%	121,984	+38.285%
2025-09-03	164.4000	166.985000	164.280000	166.5400	+1.716%	190,960	+39.282%
2025-09-02	161.7100	164.670000	160.800000	163.7300	+1.249%	147,257	+41.672%
2025-08-29	161.3500	163.340000	160.050000	161.7100	+1.094%	147,031	+43.442%
2025-08-28	158.4000	161.350000	158.400000	159.9600	+0.541%	151,426	+45.011%
2025-08-27	159.3700	161.889900	158.780000	159.1000	-0.413%	140,463	+45.795%
2025-08-26	158.8000	160.480000	158.130000	159.7600	+0.611%	102,134	+45.193%
2025-08-25	158.8800	159.810000	157.520000	158.7900	-0.182%	119,645	+46.080%
2025-08-22	158.0000	161.930000	156.910000	159.0800	+1.125%	234,074	+45.813%
2025-08-21	155.5100	157.910000	154.910000	157.3100	+1.327%	95,396	+47.454%
2025-08-20	154.5600	156.670000	152.230000	155.2500	+0.766%	153,879	+49.411%
2025-08-19	153.2000	154.170000	151.590000	154.0700	+0.532%	113,224	+50.555%
2025-08-18	150.8900	154.890000	149.510000	153.2550	+1.440%	204,053	+51.356%
2025-08-15	155.2800	155.280000	150.890000	151.0800	-1.762%	245,447	+53.535%
2025-08-14	153.2600	155.075000	151.460000	153.7900	-1.420%	203,333	+50.829%
2025-08-13	152.8000	157.540000	151.240000	156.0050	+2.171%	352,303	+48.688%
2025-08-12	150.0000	156.529000	149.000000	152.6900	+3.864%	1,767,901	+51.916%
2025-08-11	138.3700	148.170000	137.140000	147.0100	-2.033%	1,082,176	+57.785%
2025-08-08	148.2600	151.550000	143.505000	150.0600	+2.556%	195,533	+54.578%
2025-08-07	144.8000	149.210000	140.000100	146.3200	+2.753%	300,237	+58.529%
2025-08-06	134.0800	143.790000	132.205903	142.4000	+5.364%	300,500	+62.893%
2025-08-05	135.4300	135.880000	132.700000	135.1500	-0.177%	185,753	+71.632%
2025-08-04	133.1800	135.390000	131.670000	135.3900	+2.012%	103,535	+71.327%
2025-08-01	131.0000	133.190000	129.550000	132.7200	+0.866%	155,992	+74.774%
2025-07-31	133.7200	137.250000	131.120000	131.5800	-2.699%	227,707	+76.288%
2025-07-30	133.8500	138.020000	133.850000	135.2300	+2.774%	181,685	+71.530%
2025-07-29	135.8600	136.120000	131.570000	131.5800	-2.476%	100,939	+76.288%
2025-07-28	135.3200	135.580000	133.620000	134.9200	-0.670%	118,768	+71.924%
2025-07-25	133.6200	135.830000	132.590000	135.8300	+2.259%	124,871	+70.772%
2025-07-24	136.1000	137.000000	132.720000	132.8300	-2.481%	91,783	+74.629%
2025-07-23	133.8900	137.390000	133.130000	136.2100	+2.831%	157,468	+70.296%
2025-07-22	142.0000	142.300000	131.750000	132.4600	-6.137%	238,528	+75.117%
2025-07-21	138.6800	143.130000	137.370000	141.1200	+1.452%	427,636	+64.371%
2025-07-18	138.1200	139.710000	135.237000	139.1000	+1.112%	347,151	+66.758%
2025-07-17	129.4700	137.840000	129.470000	137.5700	+6.125%	371,353	+68.612%
2025-07-16	125.3000	130.940000	123.660000	129.6300	+4.288%	290,738	+78.940%
2025-07-15	127.1200	127.170000	122.290000	124.3000	-2.064%	180,252	+86.613%
2025-07-14	120.6800	127.070000	120.680000	126.9200	+4.289%	140,898	+82.761%
2025-07-11	124.5200	124.520000	120.740000	121.7000	-2.624%	106,488	+90.600%
2025-07-10	121.5000	126.235000	121.250000	124.9800	+2.108%	183,378	+85.598%
2025-07-09	116.6000	124.620000	116.440000	122.4000	+6.324%	194,021	+89.510%
2025-07-08	114.4600	116.695000	114.000000	115.1200	+1.195%	114,526	+101.494%
2025-07-07	113.8200	114.855000	112.830000	113.7600	-0.716%	98,761	+103.903%
2025-07-03	113.3300	114.790000	112.410000	114.5800	+0.809%	52,056	+102.444%
2025-07-02	113.2800	114.680000	111.715000	113.6600	+0.977%	106,499	+104.082%
2025-07-01	112.4200	115.530000	112.110000	112.5600	-0.985%	109,742	+106.077%
2025-06-30	115.3800	115.380000	113.270000	113.6800	-0.412%	111,377	+104.046%
2025-06-27	116.1800	116.180000	112.770000	114.1500	-1.331%	327,870	+103.206%
2025-06-26	116.4800	116.610000	113.325000	115.6900	-0.026%	159,425	+100.501%
2025-06-25	118.2500	118.250000	115.655000	115.7200	-2.115%	146,554	+100.449%
2025-06-24	115.9700	118.580000	114.180000	118.2200	+2.822%	137,178	+96.210%
2025-06-23	113.8000	115.100000	110.000000	114.9750	+0.793%	115,184	+101.748%
2025-06-20	114.9400	114.940000	112.420000	114.0700	-0.497%	259,225	+103.349%
2025-06-18	112.0000	115.540000	111.995000	114.6400	+1.866%	144,664	+102.338%
2025-06-17	113.6800	116.159100	111.880000	112.5400	-2.148%	123,652	+106.113%
2025-06-16	112.9500	115.260000	112.050000	115.0100	+2.231%	96,488	+101.687%
2025-06-13	112.4100	113.720000	110.180000	112.5000	-1.704%	83,335	+106.187%
2025-06-12	114.7600	115.890000	113.600000	114.4500	-0.815%	121,715	+102.674%
2025-06-11	113.4200	116.400000	112.670000	115.3900	+1.737%	183,834	+101.023%
2025-06-10	109.4900	114.950000	106.295000	113.4200	+3.599%	166,245	+104.514%
2025-06-09	106.4900	109.770000	103.432200	109.4800	+3.293%	121,916	+111.874%
2025-06-06	104.6200	106.700000	103.680000	105.9900	+1.737%	91,810	+118.851%
2025-06-05	103.9600	104.380000	102.500000	104.1800	+0.366%	81,774	+122.653%
2025-06-04	102.0000	103.980000	101.670000	103.8000	+1.417%	129,295	+123.468%
2025-06-03	101.3000	102.945000	101.300000	102.3500	+0.699%	83,248	+126.634%
2025-06-02	102.5100	103.790000	100.670100	101.6400	-0.538%	99,876	+128.217%
2025-05-30	100.2900	104.010000	98.890000	102.1900	+1.268%	164,255	+126.989%
2025-05-29	100.1800	101.640000	99.120000	100.9100	+0.719%	124,671	+129.868%
2025-05-28	101.6000	101.600000	98.900000	100.1900	-1.427%	114,223	+131.520%
2025-05-27	103.1100	103.170000	100.990000	101.6400	+0.039%	122,771	+128.217%
2025-05-23	100.0100	102.110000	99.290000	101.6000	+0.306%	107,116	+128.307%
2025-05-22	102.1000	102.730000	101.025000	101.2900	-1.132%	76,659	+129.006%
2025-05-21	103.7500	104.580000	101.395000	102.4500	-2.354%	84,622	+126.413%
2025-05-20	105.3600	105.360000	102.775000	104.9200	-0.370%	108,930	+121.083%
2025-05-19	104.0000	105.415000	101.835700	105.3100	+0.737%	95,418	+120.264%
2025-05-16	103.0000	105.190000	102.995000	104.5400	+1.034%	79,629	+121.886%
2025-05-15	104.6800	105.404200	102.690000	103.4700	-1.542%	83,761	+124.181%
2025-05-14	107.5100	108.450000	104.500000	105.0900	-0.511%	164,797	+120.725%
2025-05-13	106.3800	107.810000	104.550000	105.6300	-0.705%	136,138	+119.597%
2025-05-12	107.5400	109.200000	104.652500	106.3800	+1.819%	141,261	+118.049%
2025-05-09	102.0800	107.150000	102.080000	104.4800	+1.922%	148,631	+122.014%
2025-05-08	106.9200	107.370000	99.235900	102.5100	-2.945%	169,961	+126.280%
2025-05-07	104.9000	106.315100	103.360000	105.6200	+2.226%	146,571	+119.617%
2025-05-06	105.2500	106.810000	102.500000	103.3200	-2.849%	95,801	+124.506%
2025-05-05	109.2000	109.200000	104.990000	106.3500	-2.779%	120,455	+118.110%
2025-05-02	110.8500	111.420000	108.500000	109.3900	+0.220%	81,140	+112.049%
2025-05-01	110.6700	110.740000	107.862300	109.1500	-0.646%	77,670	+112.515%
2025-04-30	110.7100	111.480000	107.335000	109.8600	-1.365%	105,777	+111.141%
2025-04-29	108.6900	112.550000	108.690000	111.3800	+2.296%	83,892	+108.260%
2025-04-28	108.0400	109.310000	106.960000	108.8800	+0.750%	84,556	+113.042%
2025-04-25	106.9500	108.340000	104.650000	108.0700	-0.442%	102,961	+114.639%
2025-04-24	105.9300	109.240000	104.970000	108.5500	+2.638%	80,546	+113.690%
2025-04-23	109.5100	111.390000	105.620000	105.7600	-0.667%	171,363	+119.327%
2025-04-22	106.7300	107.510000	105.345000	106.4700	+1.584%	102,655	+117.864%
2025-04-21	103.9800	105.420000	102.950000	104.8100	-0.152%	88,474	+121.315%
2025-04-17	104.2400	106.000000	101.237100	104.9700	+0.335%	105,130	+120.977%
2025-04-16	106.5900	106.590000	102.640000	104.6200	-2.041%	77,967	+121.717%
2025-04-15	106.0600	107.270000	104.000000	106.8000	+0.197%	59,883	+117.191%
2025-04-14	104.0700	107.615000	100.300500	106.5900	+2.225%	114,313	+117.619%
2025-04-11	101.6000	105.110000	100.740000	104.2700	+2.942%	71,337	+122.461%
2025-04-10	104.6000	104.860000	97.477800	101.2900	-2.460%	115,952	+129.006%
2025-04-09	95.2400	106.345000	93.580000	103.8450	+7.422%	161,166	+123.371%
2025-04-08	102.0000	102.700000	94.770000	96.6700	-2.756%	160,041	+139.950%
2025-04-07	94.5600	102.550000	94.000000	99.4100	-0.161%	201,774	+133.337%
2025-04-04	99.1700	101.150000	96.760000	99.5700	-3.433%	165,797	+132.962%
2025-04-03	103.1600	106.625000	101.725000	103.1100	-5.169%	115,281	+124.964%
2025-04-02	102.6000	108.770000	102.600000	108.7300	+3.730%	129,981	+113.336%
2025-04-01	104.9500	107.490000	102.500000	104.8200	-0.304%	97,832	+121.294%
2025-03-31	105.5500	106.373900	103.060000	105.1400	-2.304%	153,429	+120.620%
2025-03-28	108.9100	109.820000	106.430000	107.6200	-1.896%	68,270	+115.536%
2025-03-27	108.4500	112.490000	107.610000	109.7000	+1.489%	131,164	+111.449%
2025-03-26	109.5400	111.515000	107.610000	108.0900	-1.459%	85,561	+114.599%
2025-03-25	111.7000	112.530000	109.360000	109.6900	-1.773%	158,553	+111.469%
2025-03-24	110.3600	112.610000	108.880000	111.6700	+3.255%	96,524	+107.719%
2025-03-21	108.0700	111.860000	106.790000	108.1500	-1.152%	257,293	+114.480%
2025-03-20	106.8700	110.730000	106.870000	109.4100	+1.277%	94,324	+112.010%
2025-03-19	106.1700	109.080000	105.240000	108.0300	+1.704%	124,781	+114.718%
2025-03-18	108.0400	108.132500	103.530000	106.2200	-3.392%	125,598	+118.377%
2025-03-17	105.6300	112.980000	104.840000	109.9500	+3.541%	161,683	+110.969%
2025-03-14	107.1800	109.250000	105.230000	106.1900	+0.540%	144,774	+118.439%
2025-03-13	108.1500	109.270000	103.430000	105.6200	-2.285%	120,570	+119.617%
2025-03-12	106.1600	111.219900	106.000000	108.0900	+2.174%	164,045	+114.599%
2025-03-11	109.0000	109.470000	105.020000	105.7900	-3.211%	169,703	+119.265%
2025-03-10	112.8100	112.810000	105.925000	109.3000	-4.816%	129,887	+112.223%
2025-03-07	114.8000	117.100000	112.130000	114.8300	-1.009%	118,888	+102.003%
2025-03-06	113.1400	116.650000	113.140000	116.0000	+0.511%	86,751	+99.966%
2025-03-05	115.4000	117.580000	112.715000	115.4100	+0.130%	91,110	+100.988%
2025-03-04	110.3600	117.865000	108.835000	115.2600	+2.746%	128,546	+101.249%
2025-03-03	125.1700	125.170000	110.000000	112.1800	-8.222%	164,247	+106.775%
2025-02-28	115.9800	122.240000	115.715000	122.2300	+5.671%	146,657	+89.773%
2025-02-27	111.7400	123.505000	111.740000	115.6700	+0.574%	153,764	+100.536%
2025-02-26	119.5400	120.720000	114.330000	115.0100	-3.109%	138,845	+101.687%
2025-02-25	117.0700	119.590000	114.770000	118.7000	+1.392%	100,531	+95.417%
2025-02-24	120.8100	120.920000	116.994000	117.0700	-2.983%	94,096	+98.138%
2025-02-21	123.0200	123.020000	119.023800	120.6700	-1.098%	135,850	+92.227%
2025-02-20	122.1300	122.910000	119.540000	122.0100	+0.008%	142,096	+90.116%
2025-02-19	118.8600	122.620000	118.230000	122.0000	+1.675%	101,592	+90.131%
2025-02-18	120.2500	121.646900	117.630100	119.9900	-0.008%	120,410	+93.316%
2025-02-14	114.0300	121.260000	113.580000	120.0000	+5.328%	117,663	+93.300%
2025-02-13	111.7600	115.990000	111.515000	113.9300	+2.280%	66,246	+103.599%
2025-02-12	110.8100	112.663000	110.420000	111.3900	-1.224%	77,426	+108.241%
2025-02-11	114.7500	114.750000	111.190000	112.7700	-1.183%	59,683	+105.693%
2025-02-10	115.1200	115.749900	113.032000	114.1200	-0.929%	53,053	+103.260%
2025-02-07	117.0400	118.640000	113.920000	115.1900	-2.249%	66,224	+101.372%
2025-02-06	117.3600	119.255000	116.330000	117.8400	+0.452%	63,747	+96.843%
2025-02-05	117.9200	119.105000	116.490000	117.3100	+0.043%	68,786	+97.733%
2025-02-04	114.1200	117.390000	113.910000	117.2600	+2.178%	42,641	+97.817%
2025-02-03	113.7600	116.510000	113.270000	114.7600	-1.536%	55,629	+102.126%
2025-01-31	117.8500	119.379700	115.000000	116.5500	-1.762%	63,107	+99.022%
2025-01-30	120.0000	122.340000	118.220000	118.6400	-0.235%	73,348	+95.516%
2025-01-29	117.4800	119.460000	116.361100	118.9200	+0.686%	80,884	+95.055%
2025-01-28	117.3300	118.430000	115.980000	118.1100	+0.708%	51,683	+96.393%
2025-01-27	114.7500	119.105000	114.750000	117.2800	+1.956%	84,361	+97.783%
2025-01-24	114.9100	115.810000	112.500000	115.0300	-0.303%	74,964	+101.652%
2025-01-23	115.7900	115.864000	112.793900	115.3800	-0.414%	71,494	+101.040%
2025-01-22	117.2600	119.000000	113.985000	115.8600	-1.278%	117,130	+100.207%
2025-01-21	113.0100	117.530000	112.531600	117.3600	+4.889%	104,475	+97.648%
2025-01-17	111.0800	113.195000	110.880000	111.8900	+0.729%	79,060	+107.311%
2025-01-16	110.6900	112.260000	109.020000	111.0800	+0.725%	73,044	+108.822%
2025-01-15	110.0000	111.690000	107.990000	110.2800	+1.594%	135,192	+110.337%
2025-01-14	106.5500	108.700000	105.150000	108.5500	+2.541%	121,482	+113.690%
2025-01-13	104.7100	106.195000	102.790000	105.8600	-0.395%	88,254	+119.120%
2025-01-10	108.7500	109.130000	104.180000	106.2800	-3.889%	84,723	+118.254%
2025-01-08	110.4300	110.910000	107.520000	110.5800	+0.245%	93,136	+109.767%
2025-01-07	107.7000	111.654900	107.700000	110.3100	+2.215%	89,430	+110.280%
2025-01-06	110.6100	112.610000	107.550000	107.9200	-2.388%	65,626	+114.937%
2025-01-03	109.1300	110.950000	107.325000	110.5600	+1.974%	80,468	+109.805%
2025-01-02	108.1200	111.400000	105.895000	108.4200	+1.185%	76,372	+113.946%
2024-12-31	106.7900	109.210000	105.100000	107.1500	+1.314%	109,653	+116.482%
2024-12-30	107.6900	109.460000	105.000000	105.7600	-3.141%	138,996	+119.327%
2024-12-27	112.8300	113.135000	108.190000	109.1900	-4.429%	85,848	+112.437%
2024-12-26	113.0200	114.430000	112.160100	114.2500	+0.767%	144,259	+103.028%
2024-12-24	113.5000	114.580000	111.980000	113.3800	-0.369%	58,748	+104.586%
2024-12-23	114.5900	117.540000	113.000000	113.8000	-0.733%	117,543	+103.831%
2024-12-20	112.0600	115.470000	111.000000	114.6400	+0.610%	331,083	+102.338%
2024-12-19	114.5700	119.268200	112.491800	113.9450	-0.406%	109,002	+103.572%
2024-12-18	121.2600	121.310000	113.330000	114.4100	-4.999%	124,781	+102.745%
2024-12-17	122.0900	123.200000	116.890000	120.4300	-1.561%	128,180	+92.610%
2024-12-16	117.3000	124.029600	117.300000	122.3400	+4.645%	116,102	+89.603%
2024-12-13	113.7000	117.275000	113.590000	116.9100	+2.995%	105,064	+98.409%
2024-12-12	120.2600	120.937435	113.390000	113.5100	-5.691%	104,861	+104.352%
2024-12-11	121.1800	122.065000	118.475000	120.3600	+1.484%	111,993	+92.722%
2024-12-10	116.8100	119.770000	114.000000	118.6000	+1.943%	106,994	+95.582%
2024-12-09	124.7800	125.500000	114.145000	116.3400	-6.801%	154,736	+99.381%
2024-12-06	124.1100	127.860000	122.885000	124.8300	+1.069%	120,830	+85.821%
2024-12-05	120.0800	124.240000	120.080000	123.5100	+2.091%	113,140	+87.807%