Dark

VKTX
Viking Therapeutics, Inc
stock NASDAQ

At Close

Jul 16, 2026 3:59:59 PM EDT

36.38USD-3.769%(-1.43)1,524,397

34.32Bid 38.13Ask 3.81Spread

Pre-market

Jul 16, 2026 8:57:30 AM EDT

37.80USD-0.026%(-0.01)790

After-hours

Jul 16, 2026 4:53:30 PM EDT

36.15USD-0.646%(-0.23)1,761

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	37.9700	37.9700	35.8500	36.3800	-3.782%	1,524,397	0.000%
2026-07-15	37.7920	38.3726	37.2500	37.8100	-0.421%	1,228,471	-3.782%
2026-07-14	37.9100	38.5600	37.2505	37.9700	-0.393%	1,310,298	-4.188%
2026-07-13	38.0100	38.7000	37.1100	38.1200	-1.904%	2,006,678	-4.565%
2026-07-10	41.1400	41.1400	38.1800	38.8600	-5.542%	2,158,730	-6.382%
2026-07-09	39.8500	41.2100	39.2001	41.1400	+2.953%	1,722,342	-11.570%
2026-07-08	41.8600	42.0000	38.8401	39.9600	-5.151%	3,341,214	-8.959%
2026-07-07	39.0900	42.7900	38.6800	42.1300	+8.835%	4,359,822	-13.648%
2026-07-06	37.1000	38.8700	37.1000	38.7100	+3.392%	2,122,615	-6.019%
2026-07-02	37.9000	38.8700	36.6900	37.4400	-0.107%	2,487,336	-2.831%
2026-07-01	38.9450	39.6650	36.9600	37.4800	-3.922%	3,109,120	-2.935%
2026-06-30	39.5400	41.4000	38.9500	39.0100	-1.340%	3,106,853	-6.742%
2026-06-29	38.0400	39.6399	37.4100	39.5400	+3.943%	2,888,595	-7.992%
2026-06-26	36.3550	38.4800	36.1300	38.0400	+2.839%	3,782,562	-4.364%
2026-06-25	38.0000	39.4500	36.8400	36.9900	-2.324%	4,347,583	-1.649%
2026-06-24	35.6300	38.0800	35.0300	37.8700	+8.791%	5,579,510	-3.935%
2026-06-23	31.7600	35.9000	31.7600	34.8100	+7.538%	6,218,273	+4.510%
2026-06-22	30.5200	32.8960	30.5200	32.3700	+6.550%	3,323,575	+12.388%
2026-06-18	30.4900	31.6000	30.1614	30.3800	+0.297%	3,395,661	+19.750%
2026-06-17	30.0000	31.2700	29.6000	30.2900	+2.159%	1,887,679	+20.106%
2026-06-16	29.5000	30.3100	29.0000	29.6500	+0.067%	1,375,723	+22.698%
2026-06-15	29.1400	29.9325	29.0400	29.6300	+3.061%	1,178,088	+22.781%
2026-06-12	28.5000	29.2800	28.4900	28.7500	+0.489%	1,177,602	+26.539%
2026-06-11	27.6000	28.9000	27.1600	28.6100	+3.099%	2,667,224	+27.158%
2026-06-10	28.6100	29.0923	27.6100	27.7500	-5.063%	2,739,117	+31.099%
2026-06-09	29.7600	30.1000	28.3000	29.2300	-0.034%	2,252,097	+24.461%
2026-06-08	28.7500	29.6000	28.3950	29.2400	+2.777%	2,096,390	+24.419%
2026-06-05	29.5700	29.8100	28.0350	28.4500	-4.466%	2,738,744	+27.873%
2026-06-04	29.5700	30.1800	29.3762	29.7800	+1.534%	1,726,021	+22.163%
2026-06-03	29.3850	29.8000	29.0600	29.3300	+0.137%	1,467,677	+24.037%
2026-06-02	30.9000	31.0451	29.1700	29.2900	-6.332%	2,761,470	+24.206%
2026-06-01	32.0600	32.3500	31.2650	31.2700	-4.490%	1,490,130	+16.342%
2026-05-29	32.2500	33.1600	31.8100	32.7400	+1.709%	1,747,728	+11.118%
2026-05-28	31.9700	32.4400	31.4350	32.1900	+1.674%	1,459,507	+13.016%
2026-05-27	31.3000	32.2500	30.7500	31.6600	+2.792%	1,754,485	+14.908%
2026-05-26	30.9200	31.0000	30.0400	30.8000	-0.291%	2,415,540	+18.117%
2026-05-22	30.5800	30.9200	30.2900	30.8900	+0.684%	1,222,923	+17.773%
2026-05-21	29.1800	30.7800	28.8000	30.6800	+4.212%	2,003,277	+18.579%
2026-05-20	28.7200	29.6750	28.6100	29.4400	+3.662%	1,641,621	+23.573%
2026-05-19	28.6900	28.9360	28.1600	28.4000	-1.011%	1,802,450	+28.099%
2026-05-18	30.2800	30.4300	28.4203	28.6900	-5.220%	3,346,447	+26.804%
2026-05-15	31.4700	31.6800	30.1800	30.2700	-4.541%	1,769,998	+20.185%
2026-05-14	31.7800	32.0200	30.8200	31.7100	+0.032%	1,434,150	+14.727%
2026-05-13	31.3000	32.0400	31.0200	31.7000	+1.213%	2,275,676	+14.763%
2026-05-12	31.7400	31.7400	30.8200	31.3200	-1.261%	1,328,511	+16.156%
2026-05-11	31.2750	32.6700	31.0000	31.7200	+1.245%	1,960,780	+14.691%
2026-05-08	31.6300	31.9000	31.1350	31.3300	-0.792%	1,448,659	+16.119%
2026-05-07	32.1800	32.4300	30.8800	31.5800	-2.169%	1,928,736	+15.199%
2026-05-06	31.4700	32.3900	31.1700	32.2800	+3.098%	2,287,892	+12.701%
2026-05-05	32.0000	32.3300	30.4600	31.3100	-1.417%	1,974,007	+16.193%
2026-05-04	30.2250	32.4200	29.6500	31.7600	+5.867%	2,852,261	+14.547%
2026-05-01	31.3000	32.0000	29.7500	30.0000	-3.784%	2,879,867	+21.267%
2026-04-30	30.4800	31.6400	28.8200	31.1800	-0.479%	6,609,382	+16.677%
2026-04-29	32.2800	32.3800	31.1500	31.3300	-3.273%	2,949,308	+16.119%
2026-04-28	33.2000	33.8588	32.3600	32.3900	-1.804%	1,843,823	+12.319%
2026-04-27	32.8000	33.5900	32.6000	32.9850	+0.718%	1,532,085	+10.293%
2026-04-24	33.1100	33.1850	31.8200	32.7500	-0.152%	2,038,451	+11.084%
2026-04-23	34.2000	34.6800	32.3100	32.8000	-4.234%	2,521,687	+10.915%
2026-04-22	34.2000	34.4000	33.6200	34.2500	+1.331%	1,610,079	+6.219%
2026-04-21	35.6250	35.6250	33.3600	33.8000	-4.869%	3,307,523	+7.633%
2026-04-20	35.1300	35.6700	34.6500	35.5300	+0.937%	1,827,744	+2.392%
2026-04-17	35.8500	36.3500	34.9700	35.2000	-0.873%	2,478,653	+3.352%
2026-04-16	35.4500	35.6650	34.8500	35.5100	+0.169%	1,512,449	+2.450%
2026-04-15	35.7900	36.7900	35.0147	35.4500	-0.197%	1,690,639	+2.623%
2026-04-14	35.3380	36.4400	35.1300	35.5200	+1.457%	2,150,293	+2.421%
2026-04-13	34.1000	35.6795	33.7834	35.0100	+2.189%	1,962,031	+3.913%
2026-04-10	35.2500	35.4600	33.8500	34.2600	-1.974%	1,735,101	+6.188%
2026-04-09	33.2500	35.0500	33.2500	34.9500	+3.802%	2,064,001	+4.092%
2026-04-08	34.6200	34.8050	33.4700	33.6700	-0.089%	1,794,272	+8.049%
2026-04-07	33.2900	33.7800	32.6000	33.7000	-0.678%	1,490,133	+7.953%
2026-04-06	34.5000	35.2400	33.7700	33.9300	-2.500%	2,394,115	+7.221%
2026-04-02	32.1000	35.1850	32.0000	34.8000	+5.583%	3,602,021	+4.540%
2026-04-01	32.8000	33.9100	32.6700	32.9600	+1.291%	2,240,688	+10.376%
2026-03-31	30.3300	33.2928	30.3300	32.5400	+8.757%	2,762,817	+11.801%
2026-03-30	32.6600	32.6600	29.8750	29.9200	-7.995%	3,189,914	+21.591%
2026-03-27	33.9900	34.2491	32.3012	32.5200	-5.051%	2,251,552	+11.870%
2026-03-26	32.5750	34.7900	32.3200	34.2500	+3.163%	2,561,417	+6.219%
2026-03-25	32.4800	33.7550	32.4800	33.2000	+3.202%	1,906,981	+9.578%
2026-03-24	32.3750	32.7600	31.7135	32.1700	-1.167%	2,290,300	+13.087%
2026-03-23	32.3400	33.5900	32.3201	32.5500	+0.680%	2,281,917	+11.767%
2026-03-20	33.6200	34.3800	31.4900	32.3300	-4.688%	3,523,599	+12.527%
2026-03-19	33.0000	34.4999	32.7000	33.9200	+1.103%	1,938,008	+7.252%
2026-03-18	35.2600	35.3900	33.2514	33.5500	-5.573%	3,511,577	+8.435%
2026-03-17	35.7900	36.3500	35.1300	35.5300	-1.333%	1,511,118	+2.392%
2026-03-16	35.3000	36.6300	35.0800	36.0100	+1.067%	1,817,654	+1.027%
2026-03-13	35.9500	37.5000	35.2500	35.6300	+0.451%	2,783,068	+2.105%
2026-03-12	35.9000	36.2100	34.5700	35.4700	-0.811%	2,144,139	+2.566%
2026-03-11	34.8000	35.8000	33.9101	35.7600	+3.174%	3,298,788	+1.734%
2026-03-10	33.5000	35.3898	33.5000	34.6600	+3.124%	2,978,804	+4.962%
2026-03-09	32.8700	33.7999	32.5100	33.6100	+1.910%	1,933,645	+8.242%
2026-03-06	30.8900	33.2000	30.4600	32.9800	+4.665%	2,973,904	+10.309%
2026-03-05	31.7500	32.1600	30.1900	31.5100	-1.960%	3,143,548	+15.455%
2026-03-04	32.1200	32.6300	31.6600	32.1400	+0.658%	1,650,970	+13.192%
2026-03-03	32.8100	33.0000	31.3900	31.9300	-4.229%	1,874,720	+13.937%
2026-03-02	33.0000	33.9600	32.9700	33.3400	-1.478%	2,013,638	+9.118%
2026-02-27	32.1600	33.9100	32.1300	33.8400	+2.639%	2,040,027	+7.506%
2026-02-26	33.1000	33.2301	31.6200	32.9700	-0.453%	2,293,483	+10.343%
2026-02-25	33.4400	34.3750	33.0800	33.1200	-1.867%	1,698,818	+9.843%
2026-02-24	33.6520	34.5600	33.2500	33.7500	-2.060%	2,260,542	+7.793%
2026-02-23	32.6000	35.7300	32.5000	34.4600	+11.054%	5,680,883	+5.572%
2026-02-20	30.6900	31.2000	30.1900	31.0300	-0.225%	1,786,027	+17.241%
2026-02-19	29.9700	31.1900	29.7180	31.1000	+3.151%	2,116,750	+16.977%
2026-02-18	30.3000	31.2163	29.8500	30.1500	-0.985%	2,231,972	+20.663%
2026-02-17	29.3650	31.1900	28.8000	30.4500	+5.000%	2,817,101	+19.475%
2026-02-13	30.7200	31.0000	28.7500	29.0000	-4.887%	2,941,610	+25.448%
2026-02-12	33.7450	34.3800	30.1800	30.4900	+6.795%	8,593,498	+19.318%
2026-02-11	28.5200	28.9800	27.1650	28.5500	-0.696%	4,126,564	+27.426%
2026-02-10	29.1000	29.7000	28.6350	28.7500	-1.877%	1,910,788	+26.539%
2026-02-09	28.6900	29.6700	27.8611	29.3000	+3.024%	2,671,788	+24.164%
2026-02-06	27.5100	28.4700	26.8900	28.4400	+8.178%	3,694,734	+27.918%
2026-02-05	28.1100	28.6399	25.7700	26.2900	-11.062%	5,777,713	+38.380%
2026-02-04	29.5300	29.6550	28.0100	29.5600	+0.510%	3,215,127	+23.072%
2026-02-03	30.4000	30.8000	28.5600	29.4100	-1.705%	2,786,422	+23.699%
2026-02-02	28.6500	30.2499	28.5500	29.9200	+3.030%	2,538,279	+21.591%
2026-01-30	30.3400	30.5899	28.9500	29.0400	-3.968%	3,532,334	+25.275%
2026-01-29	30.2750	30.8100	29.9175	30.2400	-0.559%	2,367,298	+20.304%
2026-01-28	31.4900	31.4900	30.0701	30.4100	-3.153%	2,902,089	+19.632%
2026-01-27	31.7500	32.1400	31.2000	31.4000	-1.040%	1,580,871	+15.860%
2026-01-26	31.9300	32.7200	31.4892	31.7300	-1.521%	2,048,449	+14.655%
2026-01-23	33.8100	34.4099	32.0500	32.2200	-5.485%	2,835,519	+12.911%
2026-01-22	33.4500	34.9850	33.2600	34.0900	+2.127%	3,018,034	+6.718%
2026-01-21	33.6250	33.9800	32.4200	33.3800	-0.418%	2,437,410	+8.987%
2026-01-20	32.7800	34.0600	32.5600	33.5200	-1.179%	2,222,968	+8.532%
2026-01-16	31.9800	34.2827	31.7100	33.9200	+6.399%	3,693,447	+7.252%
2026-01-15	34.3600	34.9000	31.8600	31.8800	-7.164%	4,096,230	+14.115%
2026-01-14	30.6900	36.0000	30.5600	34.3400	+11.893%	6,886,360	+5.941%
2026-01-13	31.6900	31.8199	29.5363	30.6900	-3.369%	5,146,685	+18.540%
2026-01-12	32.3300	32.3300	31.0400	31.7600	-0.719%	2,867,828	+14.547%
2026-01-09	32.3500	32.9400	31.7900	31.9900	+1.074%	2,843,822	+13.723%
2026-01-08	32.3000	32.3000	31.5900	31.6500	-2.254%	3,037,528	+14.945%
2026-01-07	32.5000	33.3500	31.7300	32.3800	+0.248%	3,879,959	+12.353%
2026-01-06	31.8800	33.2800	31.5600	32.3000	+0.498%	3,700,851	+12.632%
2026-01-05	35.2000	35.2050	31.8500	32.1400	-9.260%	8,275,560	+13.192%
2026-01-02	35.5400	36.1746	34.8811	35.4200	+0.682%	1,845,031	+2.710%
2025-12-31	35.1400	35.5000	34.6700	35.1800	-0.396%	2,147,438	+3.411%
2025-12-30	36.4600	36.6600	35.2100	35.3200	-3.127%	2,175,139	+3.001%
2025-12-29	36.7400	37.0900	36.1300	36.4600	-1.937%	1,872,527	-0.219%
2025-12-26	37.2500	37.4400	36.0000	37.1800	-0.455%	1,633,161	-2.152%
2025-12-24	36.6800	37.8300	36.2200	37.3500	+2.582%	1,673,961	-2.597%
2025-12-23	35.6100	36.9900	35.1000	36.4100	+2.853%	2,181,219	-0.082%
2025-12-22	35.0000	35.8000	34.8400	35.4000	+0.597%	1,987,172	+2.768%
2025-12-19	34.0100	35.8300	33.8900	35.1900	+3.652%	3,397,544	+3.382%
2025-12-18	34.3100	35.1000	33.9200	33.9500	-1.020%	1,863,292	+7.158%
2025-12-17	35.7800	36.3811	34.0800	34.3000	-3.975%	2,405,207	+6.064%
2025-12-16	35.8520	36.1500	35.0000	35.7200	-1.189%	1,665,979	+1.848%
2025-12-15	36.7700	37.1633	35.9500	36.1500	-2.508%	1,937,661	+0.636%
2025-12-12	37.0600	38.5000	36.5100	37.0800	-0.349%	2,463,724	-1.888%
2025-12-11	36.6800	38.1500	36.6800	37.2100	-0.853%	2,022,987	-2.231%
2025-12-10	37.1500	37.7400	36.4900	37.5300	+0.671%	1,965,443	-3.064%
2025-12-09	37.8600	38.3500	37.0600	37.2800	-1.843%	1,692,509	-2.414%
2025-12-08	38.5100	39.0800	36.2500	37.9800	-1.479%	5,055,025	-4.213%
2025-12-05	38.3400	39.4800	38.0500	38.5500	-0.052%	2,745,931	-5.629%
2025-12-04	35.1000	39.9899	34.8000	38.5700	+8.924%	5,138,283	-5.678%
2025-12-03	34.1000	35.8450	33.8100	35.4100	+4.516%	2,760,117	+2.739%
2025-12-02	34.6400	35.4200	33.8500	33.8800	-1.939%	2,212,470	+7.379%
2025-12-01	36.2700	36.2700	34.4400	34.5500	-6.140%	2,333,417	+5.297%
2025-11-28	36.4500	36.8300	36.0801	36.8100	+1.489%	1,187,030	-1.168%
2025-11-26	35.6500	36.5799	35.4200	36.2700	+2.284%	2,461,273	+0.303%
2025-11-25	34.5400	35.5100	33.4400	35.4600	+2.338%	2,234,811	+2.594%
2025-11-24	34.3000	34.8600	33.3539	34.6500	+1.138%	2,591,512	+4.993%
2025-11-21	34.0300	34.9300	32.9000	34.2600	-0.029%	2,852,239	+6.188%
2025-11-20	37.0200	37.3700	34.1900	34.2700	-4.911%	3,751,519	+6.157%
2025-11-19	38.0500	38.1200	35.3900	36.0400	-4.555%	4,622,687	+0.943%
2025-11-18	37.1250	38.3350	36.6600	37.7600	-1.204%	3,493,715	-3.655%
2025-11-17	38.0700	38.7500	36.8600	38.2200	-2.276%	3,751,019	-4.814%
2025-11-14	37.2600	40.3000	37.2400	39.1100	+0.282%	3,432,305	-6.980%
2025-11-13	40.5000	40.8834	38.4000	39.0000	-4.365%	3,826,563	-6.718%
2025-11-12	42.2150	43.1500	40.0000	40.7800	+0.443%	5,670,971	-10.790%
2025-11-11	37.6600	40.6900	37.0600	40.6000	+7.493%	5,497,614	-10.394%
2025-11-10	38.2280	38.7700	36.4900	37.7700	+2.720%	4,018,430	-3.680%
2025-11-07	35.8600	37.5000	34.6700	36.7700	-1.342%	4,647,718	-1.061%
2025-11-06	36.0100	38.0200	35.6200	37.2700	+2.194%	5,240,034	-2.388%
2025-11-05	34.5650	37.1900	34.1500	36.4700	+5.313%	3,822,532	-0.247%
2025-11-04	36.7400	38.0000	34.6150	34.6300	-3.806%	6,399,620	+5.053%
2025-11-03	38.1100	38.7200	35.5100	36.0000	-5.462%	3,898,704	+1.056%
2025-10-31	38.5000	38.8800	36.9405	38.0800	-0.236%	3,604,069	-4.464%
2025-10-30	36.5500	39.5700	36.5000	38.1700	+8.376%	7,867,264	-4.690%
2025-10-29	35.1900	36.4500	34.8400	35.2200	+0.830%	3,894,501	+3.294%
2025-10-28	35.7700	36.0399	34.6100	34.9300	-2.783%	2,771,085	+4.151%
2025-10-27	34.9300	35.9500	33.7500	35.9300	+4.387%	3,921,558	+1.252%
2025-10-24	35.0000	35.2500	33.0000	34.4200	+1.474%	4,386,389	+5.694%
2025-10-23	35.4400	36.1100	33.2000	33.9200	+7.957%	8,628,575	+7.252%
2025-10-22	32.6300	32.9900	30.8500	31.4200	-4.730%	4,293,141	+15.786%
2025-10-21	33.7800	34.0000	32.2850	32.9800	-2.281%	2,880,107	+10.309%
2025-10-20	34.5500	34.9200	33.5300	33.7500	+0.641%	3,285,349	+7.793%
2025-10-17	32.9000	34.8900	32.7600	33.5350	-3.441%	4,043,584	+8.484%
2025-10-16	35.5500	36.8000	34.1600	34.7300	-1.110%	4,498,994	+4.751%
2025-10-15	33.6200	35.6600	33.6200	35.1200	+6.263%	5,327,712	+3.588%
2025-10-14	32.8680	34.0900	32.2100	33.0500	-2.536%	3,093,844	+10.076%
2025-10-13	34.0200	34.4141	33.1200	33.9100	+1.043%	3,534,520	+7.284%
2025-10-10	35.7500	35.9250	33.1700	33.5600	-4.059%	6,652,990	+8.403%
2025-10-09	33.5300	35.4500	33.4000	34.9800	+8.063%	7,168,943	+4.002%
2025-10-08	31.9300	34.3050	31.6600	32.3700	+2.648%	5,980,033	+12.388%
2025-10-07	32.5000	32.8600	31.3300	31.5350	-2.308%	5,149,295	+15.364%
2025-10-06	30.5500	32.6400	30.5000	32.2800	+8.614%	7,245,430	+12.701%
2025-10-03	28.2300	29.8496	28.0950	29.7200	+6.600%	5,358,807	+22.409%
2025-10-02	27.6600	27.9000	27.0900	27.8800	+1.863%	3,501,702	+30.488%
2025-10-01	26.3500	27.4000	26.1700	27.3700	+4.148%	4,690,297	+32.919%
2025-09-30	25.7200	26.5500	25.0400	26.2800	+1.821%	5,009,322	+38.432%
2025-09-29	25.5500	26.4600	25.2900	25.8100	+0.939%	3,986,285	+40.953%
2025-09-26	25.2400	25.6500	24.8800	25.5700	+1.913%	3,709,847	+42.276%
2025-09-25	26.4000	26.4000	25.0550	25.0900	-5.783%	4,330,516	+44.998%
2025-09-24	25.0700	26.9600	24.7800	26.6300	+6.648%	5,493,008	+36.613%
2025-09-23	26.4500	26.6350	24.9500	24.9700	-4.876%	4,690,830	+45.695%
2025-09-22	25.3500	27.4850	24.5200	26.2500	+3.346%	7,868,503	+38.590%
2025-09-19	26.1200	26.4288	25.1600	25.4000	-2.458%	7,276,845	+43.228%
2025-09-18	23.4100	26.1200	23.0600	26.0400	+12.776%	8,307,562	+39.708%
2025-09-17	23.6100	24.1350	22.9590	23.0900	-2.533%	5,022,072	+57.557%
2025-09-16	24.1250	24.1600	23.5300	23.6900	-1.640%	4,293,898	+53.567%
2025-09-15	24.7100	24.9500	23.8400	24.0850	-2.922%	6,852,665	+51.048%
2025-09-12	25.8800	25.8900	24.8000	24.8100	-3.613%	4,060,154	+46.634%
2025-09-11	25.8500	26.5000	25.6300	25.7400	-0.503%	4,336,481	+41.336%
2025-09-10	25.4600	26.0400	24.8200	25.8700	+2.374%	6,075,821	+40.626%
2025-09-09	25.2600	25.4300	24.9200	25.2700	-0.824%	3,914,900	+43.965%
2025-09-08	26.7200	26.8400	25.3300	25.4800	-5.560%	6,218,402	+42.779%
2025-09-05	26.4800	27.2900	25.7700	26.9800	+1.696%	5,246,508	+34.841%
2025-09-04	26.5500	27.0400	25.8900	26.5300	-1.118%	4,214,450	+37.128%
2025-09-03	27.1300	28.2600	26.5200	26.8300	-2.401%	4,837,859	+35.594%
2025-09-02	27.0000	27.5150	26.1300	27.4900	+1.627%	4,698,546	+32.339%
2025-08-29	27.5900	28.1400	26.8200	27.0500	-1.922%	3,796,128	+34.492%
2025-08-28	26.8700	28.0500	26.7000	27.5800	+3.606%	5,809,302	+31.907%
2025-08-27	26.0000	27.5000	25.8601	26.6200	+2.227%	7,493,322	+36.664%
2025-08-26	25.5000	26.1200	24.7700	26.0400	+0.735%	7,298,564	+39.708%
2025-08-25	25.8300	26.4700	25.0700	25.8500	-0.577%	8,603,767	+40.735%
2025-08-22	25.3800	26.6500	24.9600	26.0000	+1.325%	10,593,655	+39.923%
2025-08-21	25.6650	25.7500	24.5701	25.6600	-0.117%	9,018,420	+41.777%
2025-08-20	24.6050	26.7400	24.5300	25.6900	+5.460%	23,763,211	+41.612%
2025-08-19	26.0000	26.2499	23.2100	24.3600	-42.124%	64,601,040	+49.343%
2025-08-18	40.3800	42.2300	40.3500	42.0900	+5.146%	5,098,210	-13.566%
2025-08-15	40.4600	41.0900	39.4000	40.0300	-0.522%	3,309,143	-9.118%
2025-08-14	40.3000	41.3100	39.3500	40.2400	-2.496%	5,861,302	-9.592%
2025-08-13	40.5300	41.6795	39.8800	41.2700	+3.537%	4,524,121	-11.849%
2025-08-12	38.1400	40.1800	37.7500	39.8600	+4.373%	4,016,653	-8.731%
2025-08-11	38.7500	40.1300	37.3019	38.1900	+0.792%	6,856,851	-4.739%
2025-08-08	35.6900	38.2900	35.5602	37.8900	+6.552%	7,016,048	-3.985%
2025-08-07	34.3100	36.0700	32.9200	35.5600	+11.543%	8,544,895	+2.306%
2025-08-06	34.0750	34.1250	31.3000	31.8800	-6.318%	3,622,003	+14.115%
2025-08-05	33.9400	34.7300	33.5000	34.0300	+0.147%	2,703,895	+6.906%
2025-08-04	33.0000	34.0200	32.5850	33.9800	+3.978%	2,953,201	+7.063%
2025-08-01	32.0000	33.5700	31.8007	32.6800	+0.338%	3,354,965	+11.322%
2025-07-31	33.1400	34.0100	32.3000	32.5700	-3.382%	3,766,343	+11.698%
2025-07-30	33.2600	34.6000	33.1250	33.7100	+2.431%	3,333,092	+7.920%
2025-07-29	32.8700	33.8800	32.0200	32.9100	-0.873%	3,828,457	+10.544%
2025-07-28	35.1450	35.4000	33.0000	33.2000	-3.544%	3,801,026	+9.578%
2025-07-25	33.8300	35.2150	33.5296	34.4200	+2.746%	5,179,787	+5.694%
2025-07-24	31.5000	34.6687	31.2168	33.5000	+0.299%	7,802,283	+8.597%
2025-07-23	32.6500	34.4000	32.1600	33.4000	+4.050%	5,903,449	+8.922%
2025-07-22	32.1000	32.5900	31.6300	32.1000	+0.501%	2,813,438	+13.333%
2025-07-21	32.5600	33.6100	31.8100	31.9400	-0.219%	3,618,315	+13.901%
2025-07-18	32.1600	33.1600	31.2752	32.0100	-0.187%	3,394,544	+13.652%
2025-07-17	32.2000	32.7500	31.9176	32.0700	+1.391%	3,229,573	+13.439%
2025-07-16	31.3500	31.9400	30.6700	31.6300	+3.029%	2,636,314	+15.017%
2025-07-15	31.7500	31.7500	30.6000	30.7000	-2.940%	2,457,318	+18.502%
2025-07-14	30.7720	32.1000	30.3650	31.6300	+1.671%	3,467,815	+15.017%
2025-07-11	30.9500	31.2300	30.1650	31.1100	-0.575%	2,832,323	+16.940%
2025-07-10	30.9000	31.5700	29.7569	31.2900	+2.928%	3,262,180	+16.267%
2025-07-09	30.6000	31.5200	29.7900	30.4000	+0.696%	5,632,559	+19.671%
2025-07-08	27.7200	30.7500	27.6500	30.1900	+9.742%	5,966,110	+20.503%
2025-07-07	27.9500	28.2400	27.1000	27.5100	-2.412%	2,903,587	+32.243%
2025-07-03	27.8600	28.2900	27.5900	28.1900	+1.696%	2,383,469	+29.053%
2025-07-02	26.8000	28.8000	26.5833	27.7200	+3.937%	4,101,133	+31.241%
2025-07-01	26.3500	27.5250	25.8000	26.6700	+0.642%	3,691,110	+36.408%
2025-06-30	27.2000	28.2000	26.4800	26.5000	-0.075%	4,402,093	+37.283%
2025-06-27	28.0000	28.0850	26.2000	26.5200	-5.857%	6,324,816	+37.179%
2025-06-26	27.3100	28.8504	27.1500	28.1700	+3.987%	5,369,117	+29.144%
2025-06-25	27.1100	27.3900	25.7800	27.0900	+0.519%	4,176,270	+34.293%
2025-06-24	25.3000	27.3100	24.8600	26.9500	+8.407%	4,426,166	+34.991%
2025-06-23	25.7600	25.9600	23.8000	24.8600	-4.421%	6,869,788	+46.340%
2025-06-20	26.3000	26.6600	25.5600	26.0100	-1.027%	2,956,484	+39.869%
2025-06-18	26.3800	26.8500	25.8000	26.2800	-0.568%	2,281,780	+38.432%
2025-06-17	26.6900	27.0100	26.0000	26.4300	-1.966%	2,266,759	+37.647%
2025-06-16	26.5000	27.1300	25.9000	26.9600	+3.374%	2,995,163	+34.941%
2025-06-13	27.9400	28.1900	25.6105	26.0800	-8.747%	6,095,496	+39.494%
2025-06-12	28.5200	28.9800	28.1600	28.5800	-1.278%	2,471,667	+27.292%
2025-06-11	29.4200	30.1700	28.7200	28.9500	-0.652%	3,795,896	+25.665%
2025-06-10	27.8900	29.8400	27.7000	29.1400	+5.695%	5,176,586	+24.846%
2025-06-09	28.6200	28.6400	26.7200	27.5700	-0.934%	3,627,497	+31.955%
2025-06-06	27.2400	28.2200	27.0875	27.8300	+2.922%	2,366,134	+30.722%
2025-06-05	26.7900	27.8995	26.0100	27.0400	+0.148%	2,795,657	+34.541%
2025-06-04	26.7400	27.5500	26.4300	27.0000	+1.466%	1,759,655	+34.741%
2025-06-03	26.3300	26.8050	25.7500	26.6100	+1.876%	2,517,469	+36.716%
2025-06-02	26.8500	27.3700	25.8000	26.1200	-2.537%	3,221,152	+39.280%
2025-05-30	27.7200	27.7350	26.5500	26.8000	-4.830%	2,851,221	+35.746%
2025-05-29	27.5500	28.3200	27.1100	28.1600	+3.797%	2,515,365	+29.190%
2025-05-28	27.1500	28.3300	27.0200	27.1300	-0.184%	2,528,908	+34.095%
2025-05-27	27.1700	27.7250	26.6600	27.1800	+0.741%	2,851,646	+33.848%
2025-05-23	27.0000	27.4900	26.8400	26.9800	-2.705%	1,809,827	+34.841%
2025-05-22	27.0000	27.8500	26.8000	27.7300	+1.761%	1,913,032	+31.194%
2025-05-21	28.4000	28.7189	26.9050	27.2500	-4.953%	2,536,597	+33.505%
2025-05-20	27.6600	29.1100	27.2900	28.6700	+4.255%	2,388,210	+26.892%
2025-05-19	27.6900	28.1446	26.9400	27.5000	-3.271%	2,449,437	+32.291%
2025-05-16	27.8900	29.1400	27.8600	28.4300	+3.759%	3,239,352	+27.963%
2025-05-15	26.4800	27.4400	26.1850	27.4000	+3.124%	2,316,589	+32.774%
2025-05-14	27.8500	28.2000	25.8800	26.5700	-4.200%	3,807,252	+36.921%
2025-05-13	28.2500	28.2800	26.8100	27.7350	-1.996%	3,131,537	+31.170%
2025-05-12	28.2700	28.9800	27.6800	28.3000	+2.722%	3,771,578	+28.551%
2025-05-09	27.9700	28.7300	27.4500	27.5500	-1.077%	1,737,963	+32.051%
2025-05-08	27.5100	28.6500	26.3700	27.8500	+1.052%	3,602,473	+30.628%
2025-05-07	27.1550	27.6600	26.9000	27.5600	+2.036%	3,399,999	+32.003%
2025-05-06	29.0600	29.0800	26.7300	27.0100	-8.410%	4,029,527	+34.691%
2025-05-05	29.0700	29.7300	28.7000	29.4900	+0.443%	3,152,953	+23.364%
2025-05-02	29.1900	30.2800	29.0900	29.3600	+2.604%	4,448,789	+23.910%
2025-05-01	28.9100	29.0100	27.6900	28.6150	-0.883%	3,465,486	+27.136%
2025-04-30	27.4800	29.0200	27.0600	28.8700	+3.329%	5,243,562	+26.013%
2025-04-29	27.0500	29.6800	26.5708	27.9400	+7.710%	10,769,904	+30.208%
2025-04-28	25.1100	26.4200	24.3200	25.9400	+3.802%	3,460,852	+40.247%
2025-04-25	25.1400	25.4000	24.3600	24.9900	-2.611%	3,960,974	+45.578%
2025-04-24	26.0900	26.8500	24.8700	25.6600	-0.504%	3,532,010	+41.777%
2025-04-23	26.0900	26.9500	25.7000	25.7900	+1.217%	4,251,247	+41.062%
2025-04-22	24.0400	25.5400	24.0000	25.4800	+7.420%	3,561,991	+42.779%
2025-04-21	23.8300	24.6827	23.3000	23.7200	-0.919%	2,724,745	+53.373%
2025-04-17	22.0400	24.1200	21.2300	23.9400	+1.441%	5,042,405	+51.963%
2025-04-16	22.6600	23.8300	22.5200	23.6000	+2.120%	3,366,912	+54.153%
2025-04-15	24.5500	24.6397	22.6101	23.1100	-5.942%	3,841,151	+57.421%
2025-04-14	26.9450	27.0900	23.5711	24.5700	+10.576%	9,176,792	+48.067%
2025-04-11	21.6200	22.4100	21.2100	22.2200	+3.253%	2,963,760	+63.726%
2025-04-10	22.0000	22.4900	20.4100	21.5200	-6.840%	4,495,829	+69.052%
2025-04-09	19.6300	23.6400	18.9200	23.1000	+15.616%	8,282,049	+57.489%
2025-04-08	22.3500	22.7400	19.5840	19.9800	-6.109%	6,096,748	+82.082%
2025-04-07	20.7900	23.0000	20.2700	21.2800	-5.924%	5,695,043	+70.959%
2025-04-04	23.4100	23.6600	21.5301	22.6200	-6.606%	6,597,361	+60.831%
2025-04-03	24.4400	25.8800	24.0700	24.2200	-5.685%	4,450,239	+50.206%
2025-04-02	23.4800	25.7500	23.4600	25.6800	+7.403%	4,424,787	+41.667%
2025-04-01	24.1500	24.5399	23.2900	23.9100	-0.994%	3,671,894	+52.154%
2025-03-31	24.4600	24.5000	23.2700	24.1500	-5.848%	4,170,704	+50.642%
2025-03-28	25.9800	26.2300	25.2100	25.6500	-1.837%	1,978,105	+41.832%
2025-03-27	26.3300	27.2300	26.0900	26.1300	-0.797%	2,502,934	+39.227%
2025-03-26	28.0000	28.1900	25.8000	26.3400	-5.861%	4,260,968	+38.117%
2025-03-25	29.5100	29.5600	27.7600	27.9800	-4.440%	2,429,624	+30.021%
2025-03-24	29.0900	29.6000	28.2001	29.2800	+1.140%	2,716,410	+24.249%
2025-03-21	28.0000	29.0100	27.7000	28.9500	+2.116%	3,408,905	+25.665%
2025-03-20	29.8400	30.7499	28.3300	28.3500	-5.720%	2,758,485	+28.325%
2025-03-19	29.2600	30.1700	29.0300	30.0700	+2.071%	2,365,085	+20.984%
2025-03-18	29.5500	29.9500	28.4300	29.4600	-1.240%	3,345,582	+23.489%
2025-03-17	30.8200	31.0700	29.8129	29.8300	-3.432%	3,256,043	+21.958%
2025-03-14	30.1250	31.4800	29.7100	30.8900	+3.902%	4,480,202	+17.773%
2025-03-13	29.3000	30.6500	29.0600	29.7300	+0.609%	5,276,254	+22.368%
2025-03-12	27.6900	30.1400	27.5900	29.5500	+11.425%	7,551,293	+23.113%
2025-03-11	26.2620	26.8100	24.4400	26.5200	-5.150%	7,553,568	+37.179%
2025-03-10	28.5700	30.3250	27.9009	27.9600	-3.918%	3,056,377	+30.114%
2025-03-07	28.2000	29.4500	27.6200	29.1000	+1.464%	2,607,736	+25.017%
2025-03-06	27.7800	30.5550	27.7100	28.6800	+2.649%	4,281,528	+26.848%
2025-03-05	28.1800	28.3000	26.9700	27.9400	-0.534%	3,119,866	+30.208%
2025-03-04	25.0520	28.2800	24.4075	28.0900	+9.300%	5,786,462	+29.512%
2025-03-03	28.5500	29.1000	25.3500	25.7000	-10.980%	7,308,068	+41.556%
2025-02-28	28.1100	29.2900	28.0400	28.8700	+0.698%	3,074,067	+26.013%
2025-02-27	28.1400	29.5300	27.8800	28.6700	+3.055%	3,920,656	+26.892%
2025-02-26	28.4000	29.3300	27.2000	27.8200	-1.766%	3,544,848	+30.769%
2025-02-25	29.5000	29.6000	27.5000	28.3200	-3.014%	5,824,005	+28.460%
2025-02-24	33.9000	34.1100	29.0141	29.2000	-14.294%	8,897,527	+24.589%
2025-02-21	31.8300	36.3900	31.5000	34.0700	+7.714%	15,677,642	+6.780%
2025-02-20	32.1100	33.2400	31.1300	31.6300	-2.044%	4,705,595	+15.017%
2025-02-19	29.2400	34.3700	28.9001	32.2900	+10.355%	8,629,708	+12.666%
2025-02-18	30.5300	30.7000	29.2500	29.2600	-4.003%	2,452,888	+24.334%
2025-02-14	29.6000	30.8799	29.5000	30.4800	+3.322%	3,186,473	+19.357%
2025-02-13	29.8100	30.1200	28.6400	29.5000	+0.614%	3,653,111	+23.322%
2025-02-12	29.4500	30.3000	29.1600	29.3200	-2.136%	2,583,891	+24.079%
2025-02-11	29.4500	29.9900	29.0812	29.9600	-0.696%	4,679,046	+21.429%
2025-02-10	32.7400	32.7400	29.9050	30.1700	-7.340%	5,365,059	+20.583%
2025-02-07	31.4000	32.8800	30.8000	32.5600	+3.497%	4,829,904	+11.732%
2025-02-06	31.0200	33.4000	29.9000	31.4600	-6.090%	9,339,039	+15.639%
2025-02-05	32.7500	33.9000	32.3700	33.5000	+3.491%	5,033,266	+8.597%
2025-02-04	31.5200	34.0700	30.9000	32.3700	+2.697%	6,173,843	+12.388%
2025-02-03	31.3800	32.4000	31.1300	31.5200	-3.756%	3,871,598	+15.419%
2025-01-31	34.2400	34.7800	32.2800	32.7500	-2.790%	4,000,965	+11.084%
2025-01-30	34.0700	34.2900	33.3000	33.6900	+0.778%	2,472,172	+7.985%
2025-01-29	34.0000	34.5999	33.1700	33.4300	-2.593%	1,634,881	+8.824%
2025-01-28	33.9800	34.7400	32.7700	34.3200	+2.570%	2,354,104	+6.002%
2025-01-27	33.8700	34.6800	32.9000	33.4600	-3.014%	2,742,459	+8.727%
2025-01-24	34.5600	35.9700	34.1900	34.5000	-1.259%	3,469,512	+5.449%