Dark

VKTX
Viking Therapeutics, Inc
stock NASDAQ

At Close

Feb 5, 2026 3:59:53 PM EST

26.29USD-11.062%(-3.27)5,777,713

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 5, 2026 9:27:30 AM EST

28.20USD-4.601%(-1.36)24,186

After-hours

Feb 5, 2026 4:58:30 PM EST

26.00USD-1.103%(-0.29)23,219

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-05	28.1100	28.6399	25.7700	26.2900	-11.062%	5,777,713	0.000%
2026-02-04	29.5300	29.6550	28.0100	29.5600	+0.510%	3,215,127	-11.062%
2026-02-03	30.4000	30.8000	28.5600	29.4100	-1.705%	2,786,422	-10.609%
2026-02-02	28.6500	30.2499	28.5500	29.9200	+3.030%	2,538,279	-12.132%
2026-01-30	30.3400	30.5899	28.9500	29.0400	-3.968%	3,532,334	-9.470%
2026-01-29	30.2750	30.8100	29.9175	30.2400	-0.559%	2,367,298	-13.062%
2026-01-28	31.4900	31.4900	30.0701	30.4100	-3.153%	2,902,089	-13.548%
2026-01-27	31.7500	32.1400	31.2000	31.4000	-1.040%	1,580,871	-16.274%
2026-01-26	31.9300	32.7200	31.4892	31.7300	-1.521%	2,048,449	-17.145%
2026-01-23	33.8100	34.4099	32.0500	32.2200	-5.485%	2,835,519	-18.405%
2026-01-22	33.4500	34.9850	33.2600	34.0900	+2.127%	3,018,034	-22.881%
2026-01-21	33.6250	33.9800	32.4200	33.3800	-0.418%	2,437,410	-21.240%
2026-01-20	32.7800	34.0600	32.5600	33.5200	-1.179%	2,222,968	-21.569%
2026-01-16	31.9800	34.2827	31.7100	33.9200	+6.399%	3,693,447	-22.494%
2026-01-15	34.3600	34.9000	31.8600	31.8800	-7.164%	4,096,230	-17.535%
2026-01-14	30.6900	36.0000	30.5600	34.3400	+11.893%	6,886,360	-23.442%
2026-01-13	31.6900	31.8199	29.5363	30.6900	-3.369%	5,146,685	-14.337%
2026-01-12	32.3300	32.3300	31.0400	31.7600	-0.719%	2,867,828	-17.223%
2026-01-09	32.3500	32.9400	31.7900	31.9900	+1.074%	2,843,822	-17.818%
2026-01-08	32.3000	32.3000	31.5900	31.6500	-2.254%	3,037,528	-16.935%
2026-01-07	32.5000	33.3500	31.7300	32.3800	+0.248%	3,879,959	-18.808%
2026-01-06	31.8800	33.2800	31.5600	32.3000	+0.498%	3,700,851	-18.607%
2026-01-05	35.2000	35.2050	31.8500	32.1400	-9.260%	8,275,560	-18.202%
2026-01-02	35.5400	36.1746	34.8811	35.4200	+0.682%	1,845,031	-25.776%
2025-12-31	35.1400	35.5000	34.6700	35.1800	-0.396%	2,147,438	-25.270%
2025-12-30	36.4600	36.6600	35.2100	35.3200	-3.127%	2,175,139	-25.566%
2025-12-29	36.7400	37.0900	36.1300	36.4600	-1.937%	1,872,527	-27.894%
2025-12-26	37.2500	37.4400	36.0000	37.1800	-0.455%	1,633,161	-29.290%
2025-12-24	36.6800	37.8300	36.2200	37.3500	+2.582%	1,673,961	-29.612%
2025-12-23	35.6100	36.9900	35.1000	36.4100	+2.853%	2,181,219	-27.795%
2025-12-22	35.0000	35.8000	34.8400	35.4000	+0.597%	1,987,172	-25.734%
2025-12-19	34.0100	35.8300	33.8900	35.1900	+3.652%	3,397,544	-25.291%
2025-12-18	34.3100	35.1000	33.9200	33.9500	-1.020%	1,863,292	-22.563%
2025-12-17	35.7800	36.3811	34.0800	34.3000	-3.975%	2,405,207	-23.353%
2025-12-16	35.8520	36.1500	35.0000	35.7200	-1.189%	1,665,979	-26.400%
2025-12-15	36.7700	37.1633	35.9500	36.1500	-2.508%	1,937,661	-27.275%
2025-12-12	37.0600	38.5000	36.5100	37.0800	-0.349%	2,463,724	-29.099%
2025-12-11	36.6800	38.1500	36.6800	37.2100	-0.853%	2,022,987	-29.347%
2025-12-10	37.1500	37.7400	36.4900	37.5300	+0.671%	1,965,443	-29.949%
2025-12-09	37.8600	38.3500	37.0600	37.2800	-1.843%	1,692,509	-29.480%
2025-12-08	38.5100	39.0800	36.2500	37.9800	-1.479%	5,055,025	-30.779%
2025-12-05	38.3400	39.4800	38.0500	38.5500	-0.052%	2,745,931	-31.803%
2025-12-04	35.1000	39.9899	34.8000	38.5700	+8.924%	5,138,283	-31.838%
2025-12-03	34.1000	35.8450	33.8100	35.4100	+4.516%	2,760,117	-25.755%
2025-12-02	34.6400	35.4200	33.8500	33.8800	-1.939%	2,212,470	-22.403%
2025-12-01	36.2700	36.2700	34.4400	34.5500	-6.140%	2,333,417	-23.907%
2025-11-28	36.4500	36.8300	36.0801	36.8100	+1.489%	1,187,030	-28.579%
2025-11-26	35.6500	36.5799	35.4200	36.2700	+2.284%	2,461,273	-27.516%
2025-11-25	34.5400	35.5100	33.4400	35.4600	+2.338%	2,234,811	-25.860%
2025-11-24	34.3000	34.8600	33.3539	34.6500	+1.138%	2,591,512	-24.127%
2025-11-21	34.0300	34.9300	32.9000	34.2600	-0.029%	2,852,239	-23.263%
2025-11-20	37.0200	37.3700	34.1900	34.2700	-4.911%	3,751,519	-23.286%
2025-11-19	38.0500	38.1200	35.3900	36.0400	-4.555%	4,622,687	-27.053%
2025-11-18	37.1250	38.3350	36.6600	37.7600	-1.204%	3,493,715	-30.376%
2025-11-17	38.0700	38.7500	36.8600	38.2200	-2.276%	3,751,019	-31.214%
2025-11-14	37.2600	40.3000	37.2400	39.1100	+0.282%	3,432,305	-32.779%
2025-11-13	40.5000	40.8834	38.4000	39.0000	-4.365%	3,826,563	-32.590%
2025-11-12	42.2150	43.1500	40.0000	40.7800	+0.443%	5,670,971	-35.532%
2025-11-11	37.6600	40.6900	37.0600	40.6000	+7.493%	5,497,614	-35.246%
2025-11-10	38.2280	38.7700	36.4900	37.7700	+2.720%	4,018,430	-30.394%
2025-11-07	35.8600	37.5000	34.6700	36.7700	-1.342%	4,647,718	-28.501%
2025-11-06	36.0100	38.0200	35.6200	37.2700	+2.194%	5,240,034	-29.461%
2025-11-05	34.5650	37.1900	34.1500	36.4700	+5.313%	3,822,532	-27.913%
2025-11-04	36.7400	38.0000	34.6150	34.6300	-3.806%	6,399,620	-24.083%
2025-11-03	38.1100	38.7200	35.5100	36.0000	-5.462%	3,898,704	-26.972%
2025-10-31	38.5000	38.8800	36.9405	38.0800	-0.236%	3,604,069	-30.961%
2025-10-30	36.5500	39.5700	36.5000	38.1700	+8.376%	7,867,264	-31.124%
2025-10-29	35.1900	36.4500	34.8400	35.2200	+0.830%	3,894,501	-25.355%
2025-10-28	35.7700	36.0399	34.6100	34.9300	-2.783%	2,771,085	-24.735%
2025-10-27	34.9300	35.9500	33.7500	35.9300	+4.387%	3,921,558	-26.830%
2025-10-24	35.0000	35.2500	33.0000	34.4200	+1.474%	4,386,389	-23.620%
2025-10-23	35.4400	36.1100	33.2000	33.9200	+7.957%	8,628,575	-22.494%
2025-10-22	32.6300	32.9900	30.8500	31.4200	-4.730%	4,293,141	-16.327%
2025-10-21	33.7800	34.0000	32.2850	32.9800	-2.281%	2,880,107	-20.285%
2025-10-20	34.5500	34.9200	33.5300	33.7500	+0.641%	3,285,349	-22.104%
2025-10-17	32.9000	34.8900	32.7600	33.5350	-3.441%	4,043,584	-21.604%
2025-10-16	35.5500	36.8000	34.1600	34.7300	-1.110%	4,498,994	-24.302%
2025-10-15	33.6200	35.6600	33.6200	35.1200	+6.263%	5,327,712	-25.142%
2025-10-14	32.8680	34.0900	32.2100	33.0500	-2.536%	3,093,844	-20.454%
2025-10-13	34.0200	34.4141	33.1200	33.9100	+1.043%	3,534,520	-22.471%
2025-10-10	35.7500	35.9250	33.1700	33.5600	-4.059%	6,652,990	-21.663%
2025-10-09	33.5300	35.4500	33.4000	34.9800	+8.063%	7,168,943	-24.843%
2025-10-08	31.9300	34.3050	31.6600	32.3700	+2.648%	5,980,033	-18.783%
2025-10-07	32.5000	32.8600	31.3300	31.5350	-2.308%	5,149,295	-16.632%
2025-10-06	30.5500	32.6400	30.5000	32.2800	+8.614%	7,245,430	-18.556%
2025-10-03	28.2300	29.8496	28.0950	29.7200	+6.600%	5,358,807	-11.541%
2025-10-02	27.6600	27.9000	27.0900	27.8800	+1.863%	3,501,702	-5.703%
2025-10-01	26.3500	27.4000	26.1700	27.3700	+4.148%	4,690,297	-3.946%
2025-09-30	25.7200	26.5500	25.0400	26.2800	+1.821%	5,009,322	+0.038%
2025-09-29	25.5500	26.4600	25.2900	25.8100	+0.939%	3,986,285	+1.860%
2025-09-26	25.2400	25.6500	24.8800	25.5700	+1.913%	3,709,847	+2.816%
2025-09-25	26.4000	26.4000	25.0550	25.0900	-5.783%	4,330,516	+4.783%
2025-09-24	25.0700	26.9600	24.7800	26.6300	+6.648%	5,493,008	-1.277%
2025-09-23	26.4500	26.6350	24.9500	24.9700	-4.876%	4,690,830	+5.286%
2025-09-22	25.3500	27.4850	24.5200	26.2500	+3.346%	7,868,503	+0.152%
2025-09-19	26.1200	26.4288	25.1600	25.4000	-2.458%	7,276,845	+3.504%
2025-09-18	23.4100	26.1200	23.0600	26.0400	+12.776%	8,307,562	+0.960%
2025-09-17	23.6100	24.1350	22.9590	23.0900	-2.533%	5,022,072	+13.859%
2025-09-16	24.1250	24.1600	23.5300	23.6900	-1.640%	4,293,898	+10.975%
2025-09-15	24.7100	24.9500	23.8400	24.0850	-2.922%	6,852,665	+9.155%
2025-09-12	25.8800	25.8900	24.8000	24.8100	-3.613%	4,060,154	+5.965%
2025-09-11	25.8500	26.5000	25.6300	25.7400	-0.503%	4,336,481	+2.137%
2025-09-10	25.4600	26.0400	24.8200	25.8700	+2.374%	6,075,821	+1.624%
2025-09-09	25.2600	25.4300	24.9200	25.2700	-0.824%	3,914,900	+4.036%
2025-09-08	26.7200	26.8400	25.3300	25.4800	-5.560%	6,218,402	+3.179%
2025-09-05	26.4800	27.2900	25.7700	26.9800	+1.696%	5,246,508	-2.557%
2025-09-04	26.5500	27.0400	25.8900	26.5300	-1.118%	4,214,450	-0.905%
2025-09-03	27.1300	28.2600	26.5200	26.8300	-2.401%	4,837,859	-2.013%
2025-09-02	27.0000	27.5150	26.1300	27.4900	+1.627%	4,698,546	-4.365%
2025-08-29	27.5900	28.1400	26.8200	27.0500	-1.922%	3,796,128	-2.810%
2025-08-28	26.8700	28.0500	26.7000	27.5800	+3.606%	5,809,302	-4.677%
2025-08-27	26.0000	27.5000	25.8601	26.6200	+2.227%	7,493,322	-1.240%
2025-08-26	25.5000	26.1200	24.7700	26.0400	+0.735%	7,298,564	+0.960%
2025-08-25	25.8300	26.4700	25.0700	25.8500	-0.577%	8,603,767	+1.702%
2025-08-22	25.3800	26.6500	24.9600	26.0000	+1.325%	10,593,655	+1.115%
2025-08-21	25.6650	25.7500	24.5701	25.6600	-0.117%	9,018,420	+2.455%
2025-08-20	24.6050	26.7400	24.5300	25.6900	+5.460%	23,763,211	+2.336%
2025-08-19	26.0000	26.2499	23.2100	24.3600	-42.124%	64,601,040	+7.923%
2025-08-18	40.3800	42.2300	40.3500	42.0900	+5.146%	5,098,210	-37.539%
2025-08-15	40.4600	41.0900	39.4000	40.0300	-0.522%	3,309,143	-34.324%
2025-08-14	40.3000	41.3100	39.3500	40.2400	-2.496%	5,861,302	-34.667%
2025-08-13	40.5300	41.6795	39.8800	41.2700	+3.537%	4,524,121	-36.298%
2025-08-12	38.1400	40.1800	37.7500	39.8600	+4.373%	4,016,653	-34.044%
2025-08-11	38.7500	40.1300	37.3019	38.1900	+0.792%	6,856,851	-31.160%
2025-08-08	35.6900	38.2900	35.5602	37.8900	+6.552%	7,016,048	-30.615%
2025-08-07	34.3100	36.0700	32.9200	35.5600	+11.543%	8,544,895	-26.069%
2025-08-06	34.0750	34.1250	31.3000	31.8800	-6.318%	3,622,003	-17.535%
2025-08-05	33.9400	34.7300	33.5000	34.0300	+0.147%	2,703,895	-22.745%
2025-08-04	33.0000	34.0200	32.5850	33.9800	+3.978%	2,953,201	-22.631%
2025-08-01	32.0000	33.5700	31.8007	32.6800	+0.338%	3,354,965	-19.553%
2025-07-31	33.1400	34.0100	32.3000	32.5700	-3.382%	3,766,343	-19.282%
2025-07-30	33.2600	34.6000	33.1250	33.7100	+2.431%	3,333,092	-22.011%
2025-07-29	32.8700	33.8800	32.0200	32.9100	-0.873%	3,828,457	-20.115%
2025-07-28	35.1450	35.4000	33.0000	33.2000	-3.544%	3,801,026	-20.813%
2025-07-25	33.8300	35.2150	33.5296	34.4200	+2.746%	5,179,787	-23.620%
2025-07-24	31.5000	34.6687	31.2168	33.5000	+0.299%	7,802,283	-21.522%
2025-07-23	32.6500	34.4000	32.1600	33.4000	+4.050%	5,903,449	-21.287%
2025-07-22	32.1000	32.5900	31.6300	32.1000	+0.501%	2,813,438	-18.100%
2025-07-21	32.5600	33.6100	31.8100	31.9400	-0.219%	3,618,315	-17.689%
2025-07-18	32.1600	33.1600	31.2752	32.0100	-0.187%	3,394,544	-17.869%
2025-07-17	32.2000	32.7500	31.9176	32.0700	+1.391%	3,229,573	-18.023%
2025-07-16	31.3500	31.9400	30.6700	31.6300	+3.029%	2,636,314	-16.883%
2025-07-15	31.7500	31.7500	30.6000	30.7000	-2.940%	2,457,318	-14.365%
2025-07-14	30.7720	32.1000	30.3650	31.6300	+1.671%	3,467,815	-16.883%
2025-07-11	30.9500	31.2300	30.1650	31.1100	-0.575%	2,832,323	-15.493%
2025-07-10	30.9000	31.5700	29.7569	31.2900	+2.928%	3,262,180	-15.980%
2025-07-09	30.6000	31.5200	29.7900	30.4000	+0.696%	5,632,559	-13.520%
2025-07-08	27.7200	30.7500	27.6500	30.1900	+9.742%	5,966,110	-12.918%
2025-07-07	27.9500	28.2400	27.1000	27.5100	-2.412%	2,903,587	-4.435%
2025-07-03	27.8600	28.2900	27.5900	28.1900	+1.696%	2,383,469	-6.740%
2025-07-02	26.8000	28.8000	26.5833	27.7200	+3.937%	4,101,133	-5.159%
2025-07-01	26.3500	27.5250	25.8000	26.6700	+0.642%	3,691,110	-1.425%
2025-06-30	27.2000	28.2000	26.4800	26.5000	-0.075%	4,402,093	-0.792%
2025-06-27	28.0000	28.0850	26.2000	26.5200	-5.857%	6,324,816	-0.867%
2025-06-26	27.3100	28.8504	27.1500	28.1700	+3.987%	5,369,117	-6.674%
2025-06-25	27.1100	27.3900	25.7800	27.0900	+0.519%	4,176,270	-2.953%
2025-06-24	25.3000	27.3100	24.8600	26.9500	+8.407%	4,426,166	-2.449%
2025-06-23	25.7600	25.9600	23.8000	24.8600	-4.421%	6,869,788	+5.752%
2025-06-20	26.3000	26.6600	25.5600	26.0100	-1.027%	2,956,484	+1.077%
2025-06-18	26.3800	26.8500	25.8000	26.2800	-0.568%	2,281,780	+0.038%
2025-06-17	26.6900	27.0100	26.0000	26.4300	-1.966%	2,266,759	-0.530%
2025-06-16	26.5000	27.1300	25.9000	26.9600	+3.374%	2,995,163	-2.485%
2025-06-13	27.9400	28.1900	25.6105	26.0800	-8.747%	6,095,496	+0.805%
2025-06-12	28.5200	28.9800	28.1600	28.5800	-1.278%	2,471,667	-8.013%
2025-06-11	29.4200	30.1700	28.7200	28.9500	-0.652%	3,795,896	-9.188%
2025-06-10	27.8900	29.8400	27.7000	29.1400	+5.695%	5,176,586	-9.780%
2025-06-09	28.6200	28.6400	26.7200	27.5700	-0.934%	3,627,497	-4.643%
2025-06-06	27.2400	28.2200	27.0875	27.8300	+2.922%	2,366,134	-5.534%
2025-06-05	26.7900	27.8995	26.0100	27.0400	+0.148%	2,795,657	-2.774%
2025-06-04	26.7400	27.5500	26.4300	27.0000	+1.466%	1,759,655	-2.630%
2025-06-03	26.3300	26.8050	25.7500	26.6100	+1.876%	2,517,469	-1.203%
2025-06-02	26.8500	27.3700	25.8000	26.1200	-2.537%	3,221,152	+0.651%
2025-05-30	27.7200	27.7350	26.5500	26.8000	-4.830%	2,851,221	-1.903%
2025-05-29	27.5500	28.3200	27.1100	28.1600	+3.797%	2,515,365	-6.641%
2025-05-28	27.1500	28.3300	27.0200	27.1300	-0.184%	2,528,908	-3.096%
2025-05-27	27.1700	27.7250	26.6600	27.1800	+0.741%	2,851,646	-3.274%
2025-05-23	27.0000	27.4900	26.8400	26.9800	-2.705%	1,809,827	-2.557%
2025-05-22	27.0000	27.8500	26.8000	27.7300	+1.761%	1,913,032	-5.193%
2025-05-21	28.4000	28.7189	26.9050	27.2500	-4.953%	2,536,597	-3.523%
2025-05-20	27.6600	29.1100	27.2900	28.6700	+4.255%	2,388,210	-8.301%
2025-05-19	27.6900	28.1446	26.9400	27.5000	-3.271%	2,449,437	-4.400%
2025-05-16	27.8900	29.1400	27.8600	28.4300	+3.759%	3,239,352	-7.527%
2025-05-15	26.4800	27.4400	26.1850	27.4000	+3.124%	2,316,589	-4.051%
2025-05-14	27.8500	28.2000	25.8800	26.5700	-4.200%	3,807,252	-1.054%
2025-05-13	28.2500	28.2800	26.8100	27.7350	-1.996%	3,131,537	-5.210%
2025-05-12	28.2700	28.9800	27.6800	28.3000	+2.722%	3,771,578	-7.102%
2025-05-09	27.9700	28.7300	27.4500	27.5500	-1.077%	1,737,963	-4.574%
2025-05-08	27.5100	28.6500	26.3700	27.8500	+1.052%	3,602,473	-5.601%
2025-05-07	27.1550	27.6600	26.9000	27.5600	+2.036%	3,399,999	-4.608%
2025-05-06	29.0600	29.0800	26.7300	27.0100	-8.410%	4,029,527	-2.666%
2025-05-05	29.0700	29.7300	28.7000	29.4900	+0.443%	3,152,953	-10.851%
2025-05-02	29.1900	30.2800	29.0900	29.3600	+2.604%	4,448,789	-10.456%
2025-05-01	28.9100	29.0100	27.6900	28.6150	-0.883%	3,465,486	-8.125%
2025-04-30	27.4800	29.0200	27.0600	28.8700	+3.329%	5,243,562	-8.937%
2025-04-29	27.0500	29.6800	26.5708	27.9400	+7.710%	10,769,904	-5.906%
2025-04-28	25.1100	26.4200	24.3200	25.9400	+3.802%	3,460,852	+1.349%
2025-04-25	25.1400	25.4000	24.3600	24.9900	-2.611%	3,960,974	+5.202%
2025-04-24	26.0900	26.8500	24.8700	25.6600	-0.504%	3,532,010	+2.455%
2025-04-23	26.0900	26.9500	25.7000	25.7900	+1.217%	4,251,247	+1.939%
2025-04-22	24.0400	25.5400	24.0000	25.4800	+7.420%	3,561,991	+3.179%
2025-04-21	23.8300	24.6827	23.3000	23.7200	-0.919%	2,724,745	+10.835%
2025-04-17	22.0400	24.1200	21.2300	23.9400	+1.441%	5,042,405	+9.816%
2025-04-16	22.6600	23.8300	22.5200	23.6000	+2.120%	3,366,912	+11.398%
2025-04-15	24.5500	24.6397	22.6101	23.1100	-5.942%	3,841,151	+13.760%
2025-04-14	26.9450	27.0900	23.5711	24.5700	+10.576%	9,176,792	+7.000%
2025-04-11	21.6200	22.4100	21.2100	22.2200	+3.253%	2,963,760	+18.317%
2025-04-10	22.0000	22.4900	20.4100	21.5200	-6.840%	4,495,829	+22.165%
2025-04-09	19.6300	23.6400	18.9200	23.1000	+15.616%	8,282,049	+13.810%
2025-04-08	22.3500	22.7400	19.5840	19.9800	-6.109%	6,096,748	+31.582%
2025-04-07	20.7900	23.0000	20.2700	21.2800	-5.924%	5,695,043	+23.543%
2025-04-04	23.4100	23.6600	21.5301	22.6200	-6.606%	6,597,361	+16.225%
2025-04-03	24.4400	25.8800	24.0700	24.2200	-5.685%	4,450,239	+8.547%
2025-04-02	23.4800	25.7500	23.4600	25.6800	+7.403%	4,424,787	+2.375%
2025-04-01	24.1500	24.5399	23.2900	23.9100	-0.994%	3,671,894	+9.954%
2025-03-31	24.4600	24.5000	23.2700	24.1500	-5.848%	4,170,704	+8.861%
2025-03-28	25.9800	26.2300	25.2100	25.6500	-1.837%	1,978,105	+2.495%
2025-03-27	26.3300	27.2300	26.0900	26.1300	-0.797%	2,502,934	+0.612%
2025-03-26	28.0000	28.1900	25.8000	26.3400	-5.861%	4,260,968	-0.190%
2025-03-25	29.5100	29.5600	27.7600	27.9800	-4.440%	2,429,624	-6.040%
2025-03-24	29.0900	29.6000	28.2001	29.2800	+1.140%	2,716,410	-10.212%
2025-03-21	28.0000	29.0100	27.7000	28.9500	+2.116%	3,408,905	-9.188%
2025-03-20	29.8400	30.7499	28.3300	28.3500	-5.720%	2,758,485	-7.266%
2025-03-19	29.2600	30.1700	29.0300	30.0700	+2.071%	2,365,085	-12.571%
2025-03-18	29.5500	29.9500	28.4300	29.4600	-1.240%	3,345,582	-10.760%
2025-03-17	30.8200	31.0700	29.8129	29.8300	-3.432%	3,256,043	-11.867%
2025-03-14	30.1250	31.4800	29.7100	30.8900	+3.902%	4,480,202	-14.892%
2025-03-13	29.3000	30.6500	29.0600	29.7300	+0.609%	5,276,254	-11.571%
2025-03-12	27.6900	30.1400	27.5900	29.5500	+11.425%	7,551,293	-11.032%
2025-03-11	26.2620	26.8100	24.4400	26.5200	-5.150%	7,553,568	-0.867%
2025-03-10	28.5700	30.3250	27.9009	27.9600	-3.918%	3,056,377	-5.973%
2025-03-07	28.2000	29.4500	27.6200	29.1000	+1.464%	2,607,736	-9.656%
2025-03-06	27.7800	30.5550	27.7100	28.6800	+2.649%	4,281,528	-8.333%
2025-03-05	28.1800	28.3000	26.9700	27.9400	-0.534%	3,119,866	-5.906%
2025-03-04	25.0520	28.2800	24.4075	28.0900	+9.300%	5,786,462	-6.408%
2025-03-03	28.5500	29.1000	25.3500	25.7000	-10.980%	7,308,068	+2.296%
2025-02-28	28.1100	29.2900	28.0400	28.8700	+0.698%	3,074,067	-8.937%
2025-02-27	28.1400	29.5300	27.8800	28.6700	+3.055%	3,920,656	-8.301%
2025-02-26	28.4000	29.3300	27.2000	27.8200	-1.766%	3,544,848	-5.500%
2025-02-25	29.5000	29.6000	27.5000	28.3200	-3.014%	5,824,005	-7.168%
2025-02-24	33.9000	34.1100	29.0141	29.2000	-14.294%	8,897,527	-9.966%
2025-02-21	31.8300	36.3900	31.5000	34.0700	+7.714%	15,677,642	-22.835%
2025-02-20	32.1100	33.2400	31.1300	31.6300	-2.044%	4,705,595	-16.883%
2025-02-19	29.2400	34.3700	28.9001	32.2900	+10.355%	8,629,708	-18.582%
2025-02-18	30.5300	30.7000	29.2500	29.2600	-4.003%	2,452,888	-10.150%
2025-02-14	29.6000	30.8799	29.5000	30.4800	+3.322%	3,186,473	-13.747%
2025-02-13	29.8100	30.1200	28.6400	29.5000	+0.614%	3,653,111	-10.881%
2025-02-12	29.4500	30.3000	29.1600	29.3200	-2.136%	2,583,891	-10.334%
2025-02-11	29.4500	29.9900	29.0812	29.9600	-0.696%	4,679,046	-12.250%
2025-02-10	32.7400	32.7400	29.9050	30.1700	-7.340%	5,365,059	-12.860%
2025-02-07	31.4000	32.8800	30.8000	32.5600	+3.497%	4,829,904	-19.257%
2025-02-06	31.0200	33.4000	29.9000	31.4600	-6.090%	9,339,039	-16.434%
2025-02-05	32.7500	33.9000	32.3700	33.5000	+3.491%	5,033,266	-21.522%
2025-02-04	31.5200	34.0700	30.9000	32.3700	+2.697%	6,173,843	-18.783%
2025-02-03	31.3800	32.4000	31.1300	31.5200	-3.756%	3,871,598	-16.593%
2025-01-31	34.2400	34.7800	32.2800	32.7500	-2.790%	4,000,965	-19.725%
2025-01-30	34.0700	34.2900	33.3000	33.6900	+0.778%	2,472,172	-21.965%
2025-01-29	34.0000	34.5999	33.1700	33.4300	-2.593%	1,634,881	-21.358%
2025-01-28	33.9800	34.7400	32.7700	34.3200	+2.570%	2,354,104	-23.397%
2025-01-27	33.8700	34.6800	32.9000	33.4600	-3.014%	2,742,459	-21.429%
2025-01-24	34.5600	35.9700	34.1900	34.5000	-1.259%	3,469,512	-23.797%
2025-01-23	33.8500	35.1100	32.5200	34.9400	+2.614%	3,983,703	-24.757%
2025-01-22	33.3600	35.4100	33.3300	34.0500	+3.590%	4,427,710	-22.790%
2025-01-21	32.8700	33.9900	30.5600	32.8700	+0.674%	7,647,996	-20.018%
2025-01-17	32.9400	34.2395	32.5600	32.6500	+0.276%	4,390,181	-19.479%
2025-01-16	34.2400	34.9118	32.5100	32.5600	-6.598%	5,174,565	-19.257%
2025-01-15	34.5900	35.1000	33.4250	34.8600	+2.741%	3,974,832	-24.584%
2025-01-14	38.4500	38.4600	33.3500	33.9300	-12.731%	7,766,251	-22.517%
2025-01-13	38.2500	39.4000	36.7700	38.8800	-1.094%	3,298,683	-32.382%
2025-01-10	40.0000	40.1600	38.3500	39.3100	-3.177%	3,158,954	-33.121%
2025-01-08	41.5200	41.6000	40.3108	40.6000	-2.544%	2,043,161	-35.246%
2025-01-07	42.5000	43.0000	40.6800	41.6600	-2.046%	2,002,969	-36.894%
2025-01-06	43.2800	43.5500	42.1700	42.5300	-0.839%	2,739,896	-38.185%
2025-01-03	41.1400	42.9500	41.1400	42.8900	+4.304%	1,785,791	-38.704%
2025-01-02	40.7400	42.2700	40.5000	41.1200	+2.187%	1,650,057	-36.065%
2024-12-31	40.2400	40.4800	39.0915	40.2400	+1.182%	2,427,526	-34.667%
2024-12-30	40.0600	40.6900	39.3300	39.7700	-3.377%	2,966,205	-33.895%
2024-12-27	42.1700	42.8165	40.8000	41.1600	-3.561%	2,556,292	-36.127%
2024-12-26	41.9400	43.4800	41.5200	42.6800	+0.779%	1,887,685	-38.402%
2024-12-24	42.3200	42.9100	41.6100	42.3500	+0.071%	1,059,246	-37.922%
2024-12-23	42.3000	42.6662	40.7710	42.3200	+0.166%	2,826,670	-37.878%
2024-12-20	44.1800	45.0000	41.9750	42.2500	+1.832%	8,654,078	-37.775%
2024-12-19	39.5500	41.6700	38.9000	41.4900	+8.386%	7,059,400	-36.635%
2024-12-18	43.0900	43.5500	37.8000	38.2800	-18.030%	13,108,533	-31.322%
2024-12-17	46.0900	47.8650	46.0900	46.7000	-1.122%	1,960,934	-43.704%
2024-12-16	47.0600	48.5500	46.6792	47.2300	+0.425%	2,336,359	-44.336%
2024-12-13	47.9900	48.1300	45.9300	47.0300	-1.755%	3,310,921	-44.100%
2024-12-12	49.0000	49.6700	47.6300	47.8700	-2.723%	1,645,432	-45.080%
2024-12-11	48.1900	49.4700	47.5500	49.2100	+2.842%	2,108,911	-46.576%
2024-12-10	50.1000	50.6000	47.5000	47.8500	-4.965%	3,180,666	-45.057%
2024-12-09	50.8700	51.6799	49.9000	50.3500	-0.886%	1,786,908	-47.786%
2024-12-06	50.2300	51.9200	49.8700	50.8000	+1.844%	2,655,452	-48.248%
2024-12-05	50.8700	52.5800	49.7600	49.8800	-2.654%	2,479,701	-47.294%
2024-12-04	50.6800	51.4900	49.5000	51.2400	+1.950%	2,537,635	-48.692%
2024-12-03	51.0000	51.5000	49.0600	50.2600	-2.427%	4,880,282	-47.692%
2024-12-02	52.4000	52.8100	51.2400	51.5100	-2.701%	3,043,165	-48.961%
2024-11-29	54.1000	54.5400	52.8000	52.9400	-2.880%	1,436,092	-50.340%
2024-11-27	53.3300	54.7300	52.1700	54.5100	+2.040%	2,572,542	-51.770%
2024-11-26	55.2650	56.2485	52.3300	53.4200	+2.751%	5,187,114	-50.786%
2024-11-25	53.4800	54.1100	51.0400	51.9900	-1.141%	3,080,479	-49.433%
2024-11-22	53.0700	53.5200	51.9500	52.5900	+1.859%	2,629,495	-50.010%
2024-11-21	51.3000	54.2799	50.5265	51.6300	+0.194%	3,255,776	-49.080%
2024-11-20	52.7000	53.0400	50.4000	51.5300	+0.039%	3,634,118	-48.981%
2024-11-19	48.7500	51.6800	47.8500	51.5100	+4.887%	5,461,408	-48.961%
2024-11-18	49.1000	50.5100	47.6501	49.1100	-0.948%	4,808,834	-46.467%
2024-11-15	53.1800	53.2000	48.9800	49.5800	-7.448%	8,115,563	-46.975%
2024-11-14	55.0000	56.0000	53.5600	53.5700	-2.706%	3,871,434	-50.924%
2024-11-13	61.2300	61.2300	54.5401	55.0600	-9.142%	6,908,802	-52.252%
2024-11-12	62.4600	62.5000	57.3700	60.6000	-3.764%	8,307,030	-56.617%
2024-11-11	68.8000	68.8694	62.8100	62.9700	-8.046%	4,563,403	-58.250%
2024-11-08	68.7400	70.4100	65.7700	68.4800	-0.537%	3,875,921	-61.609%
2024-11-07	66.1000	69.1000	64.8000	68.8500	+4.524%	3,750,659	-61.816%
2024-11-06	65.5900	66.3800	62.8001	65.8700	+1.919%	5,913,800	-60.088%
2024-11-05	63.5300	67.7299	62.5000	64.6300	+2.360%	8,490,676	-59.322%
2024-11-04	78.3000	79.1000	62.8000	63.1400	-13.364%	29,510,724	-58.362%
2024-11-01	73.6700	75.2800	72.4500	72.8800	+0.469%	3,166,355	-63.927%
2024-10-31	71.3700	74.0600	70.5700	72.5400	+1.101%	3,404,848	-63.758%
2024-10-30	71.0000	74.8100	70.1000	71.7500	-2.181%	3,982,274	-63.359%
2024-10-29	74.0000	74.0292	71.3700	73.3500	-1.570%	3,376,554	-64.158%
2024-10-28	79.0300	81.7295	74.1500	74.5200	-4.498%	6,209,889	-64.721%
2024-10-25	74.0000	81.0400	73.1500	78.0300	+6.569%	9,053,361	-66.308%
2024-10-24	65.7500	75.6650	63.6701	73.2200	+21.245%	16,367,162	-64.095%
2024-10-23	61.6100	62.6285	60.0100	60.3900	-2.644%	3,187,804	-56.466%
2024-10-22	64.2500	65.0400	61.6000	62.0300	-3.590%	2,836,633	-57.617%
2024-10-21	65.2600	66.2700	63.8300	64.3400	-2.219%	1,717,004	-59.139%
2024-10-18	65.1200	66.0000	64.4200	65.8000	+1.834%	1,480,214	-60.046%
2024-10-17	65.8900	66.5900	64.5650	64.6150	-1.875%	1,544,938	-59.313%
2024-10-16	65.8150	67.3100	64.9100	65.8500	+0.719%	1,323,798	-60.076%
2024-10-15	65.8000	67.6700	64.6986	65.3800	-0.638%	1,444,209	-59.789%
2024-10-14	65.3400	66.9400	63.6000	65.8000	-0.061%	1,778,497	-60.046%
2024-10-11	62.7800	66.4200	62.4700	65.8400	+5.428%	3,332,180	-60.070%
2024-10-10	62.0000	62.8900	61.3000	62.4500	-0.303%	2,024,037	-57.902%
2024-10-09	67.1600	67.5000	62.4300	62.6400	-6.059%	3,445,634	-58.030%
2024-10-08	63.7000	68.7400	63.2500	66.6800	+5.824%	3,369,533	-60.573%
2024-10-07	65.6100	66.2800	62.9420	63.0100	-3.002%	1,522,247	-58.276%
2024-10-04	64.7500	65.6700	62.5700	64.9600	+1.326%	2,141,089	-59.529%
2024-10-03	64.6000	66.3782	63.4400	64.1100	-0.897%	1,945,986	-58.992%
2024-10-02	62.0000	64.8500	61.1800	64.6900	+4.339%	1,691,101	-59.360%
2024-10-01	63.2200	63.7800	60.5732	62.0000	-2.069%	2,166,826	-57.597%
2024-09-30	61.9000	64.5500	61.4100	63.3100	+2.726%	2,012,952	-58.474%
2024-09-27	62.5100	63.2200	61.2900	61.6300	-1.107%	1,822,621	-57.342%
2024-09-26	63.1300	63.9900	61.3900	62.3200	-1.283%	1,813,136	-57.815%
2024-09-25	62.6900	65.6100	62.2343	63.1300	+1.938%	3,020,178	-58.356%
2024-09-24	64.6400	64.8300	61.5900	61.9300	-4.738%	3,713,361	-57.549%
2024-09-23	70.6350	70.6350	64.6100	65.0100	-7.748%	3,562,915	-59.560%
2024-09-20	69.5000	72.3600	68.5100	70.4700	+3.389%	7,915,040	-62.693%
2024-09-19	66.2700	68.2000	65.1800	68.1600	+5.756%	2,593,121	-61.429%
2024-09-18	63.0500	66.0500	62.6200	64.4500	+2.399%	2,290,923	-59.209%
2024-09-17	66.1200	67.0600	62.2000	62.9400	-6.200%	3,469,072	-58.230%
2024-09-16	66.2100	68.8300	64.5400	67.1000	+0.554%	2,938,567	-60.820%
2024-09-13	63.0800	67.9400	62.6282	66.7300	+6.241%	3,732,026	-60.602%
2024-09-12	62.7100	64.6600	62.0550	62.8100	+3.255%	4,135,870	-58.144%
2024-09-11	57.2300	61.1100	55.9200	60.8300	+11.308%	5,554,299	-56.781%
2024-09-10	54.7300	55.3500	52.7000	54.6500	-0.237%	1,615,336	-51.894%
2024-09-09	56.2900	56.3700	53.9200	54.7800	+1.201%	1,994,905	-52.008%
2024-09-06	55.4700	55.6300	51.7000	54.1300	-2.275%	3,760,272	-51.432%
2024-09-05	57.7200	58.3800	54.5100	55.3900	-4.664%	2,565,857	-52.537%
2024-09-04	58.2000	60.2700	57.5700	58.1000	-0.497%	1,627,230	-54.750%
2024-09-03	63.7000	64.6400	58.1100	58.3900	-8.936%	3,201,692	-54.975%
2024-08-30	62.6600	64.9063	60.7750	64.1200	+2.346%	2,741,032	-58.999%
2024-08-29	61.2900	64.1599	61.2500	62.6500	+2.436%	2,035,931	-58.037%
2024-08-28	61.1700	62.0500	60.0400	61.1600	-0.407%	1,682,162	-57.014%
2024-08-27	64.9100	65.8000	58.9000	61.4100	-6.273%	5,334,966	-57.189%
2024-08-26	64.8000	67.2700	63.8700	65.5200	+1.377%	2,334,326	-59.875%
2024-08-23	64.0500	65.3200	63.0186	64.6300	+0.435%	2,234,259	-59.322%
2024-08-22	64.3000	66.5200	63.3400	64.3500	-0.633%	3,021,043	-59.145%
2024-08-21	67.0300	69.9900	63.5900	64.7600	-2.086%	5,342,058	-59.404%
2024-08-20	63.9000	66.7300	59.9000	66.1400	-0.735%	7,436,337	-60.251%
2024-08-19	56.7500	67.7400	55.9000	66.6300	+17.493%	8,296,573	-60.543%
2024-08-16	56.7500	57.2100	55.0500	56.7100	-0.509%	1,626,876	-53.641%
2024-08-15	58.0900	59.3600	56.6100	57.0000	-2.062%	1,907,885	-53.877%