Dark

CLBS
Caladrius Biosciences, Inc. Common Stock
stock NASDAQ

Inactive

Sep 15, 2022

6.25USD-2.382%(-0.15)2,015,637

Pre-market

0.00USD-100.000%(-6.40)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-09-15	9.0000	9.3800	6.1201	6.2500	-2.382%	2,015,637	0.000%
2022-09-14	9.7298	9.7598	5.7358	6.4025	-16.440%	1,794,631	-2.382%
2022-09-13	7.5076	7.7538	7.5076	7.6622	+0.059%	2,329	-18.431%
2022-09-12	7.7493	7.8079	7.6577	7.6577	-0.137%	6,400	-18.383%
2022-09-09	7.5241	7.8830	7.5091	7.6682	+2.160%	6,537	-18.495%
2022-09-08	7.5812	7.7733	7.4325	7.5061	-1.980%	15,550	-16.734%
2022-09-07	7.3574	7.6893	7.1022	7.6577	+3.030%	12,548	-18.383%
2022-09-06	7.2823	7.4775	7.2103	7.4325	-2.827%	4,651	-15.910%
2022-09-02	7.5346	7.7688	7.3574	7.6487	+1.879%	15,937	-18.287%
2022-09-01	7.5827	7.5827	7.2073	7.5076	+1.834%	8,080	-16.751%
2022-08-31	7.2073	7.5827	7.1322	7.3724	-1.840%	3,624	-15.224%
2022-08-30	7.2073	7.6577	7.1337	7.5106	+1.399%	12,046	-16.784%
2022-08-29	7.6577	7.6577	7.2073	7.4070	-2.740%	10,652	-15.620%
2022-08-26	7.6772	7.7989	7.5076	7.6157	-0.568%	14,353	-17.933%
2022-08-25	7.7778	7.9580	7.6592	7.6592	-1.904%	3,977	-18.399%
2022-08-24	7.6577	7.8349	7.6577	7.8079	+1.562%	3,826	-19.953%
2022-08-23	7.7328	7.8142	7.5076	7.6878	-0.582%	7,838	-18.702%
2022-08-22	8.0331	8.1682	7.6727	7.7328	-3.069%	10,875	-19.175%
2022-08-19	7.9580	8.1607	7.7028	7.9776	+1.821%	11,018	-21.656%
2022-08-18	8.1337	8.2268	7.8124	7.8349	-3.371%	7,857	-20.229%
2022-08-17	8.1908	8.2583	7.9760	8.1082	-0.018%	5,328	-22.918%
2022-08-16	8.1082	8.2583	8.1082	8.1097	+1.029%	5,122	-22.932%
2022-08-15	8.2583	8.3484	7.9280	8.0271	-0.484%	15,826	-22.139%
2022-08-12	7.9580	8.2553	7.9580	8.0661	+1.339%	6,317	-22.515%
2022-08-11	7.8439	8.2283	7.8439	7.9595	+1.513%	18,164	-21.477%
2022-08-10	7.6577	7.8514	7.5076	7.8409	+3.059%	34,376	-20.290%
2022-08-09	7.3574	7.9370	7.3574	7.6082	-0.646%	13,301	-17.852%
2022-08-08	7.6577	7.9580	7.4640	7.6577	+0.059%	12,327	-18.383%
2022-08-05	7.9340	8.3980	7.3589	7.6532	-1.944%	20,973	-18.335%
2022-08-04	7.3574	7.8980	7.2223	7.8049	+3.402%	11,746	-19.922%
2022-08-03	7.5676	7.8229	7.3574	7.5481	+2.153%	11,236	-17.198%
2022-08-02	7.5338	7.7959	7.2448	7.3890	+2.096%	5,715	-15.415%
2022-08-01	7.5421	7.6082	6.9700	7.2373	-3.639%	7,959	-13.642%
2022-07-29	7.5781	7.8574	7.4325	7.5106	-0.674%	10,440	-16.784%
2022-07-28	7.5076	7.6382	7.2238	7.5616	-0.886%	8,072	-17.346%
2022-07-27	7.6577	7.6577	7.2238	7.6292	+4.719%	16,402	-18.078%
2022-07-26	7.5076	7.5857	7.2073	7.2854	-4.862%	14,213	-14.212%
2022-07-25	7.8619	8.2088	7.6577	7.6577	-5.556%	15,781	-18.383%
2022-07-22	8.1547	8.4670	7.9670	8.1082	-3.347%	5,275	-22.918%
2022-07-21	8.4340	8.4340	8.1007	8.3890	+0.054%	4,786	-25.498%
2022-07-20	8.6337	8.6337	8.3124	8.3845	+0.867%	3,527	-25.458%
2022-07-19	8.2583	8.7688	8.1082	8.3124	+1.578%	9,849	-24.811%
2022-07-18	8.3935	8.4070	8.0812	8.1833	+0.740%	5,841	-23.625%
2022-07-15	7.8079	8.5571	7.8079	8.1232	-0.368%	3,175	-23.060%
2022-07-14	8.2718	8.5586	8.1532	8.1532	-4.737%	2,803	-23.343%
2022-07-13	8.4100	8.7793	8.1953	8.5586	-0.176%	4,511	-26.974%
2022-07-12	8.7088	8.9175	8.1637	8.5737	-0.175%	5,627	-27.103%
2022-07-11	8.3004	8.7388	8.1307	8.5887	+0.194%	4,927	-27.230%
2022-07-08	8.9085	8.9085	8.4836	8.5721	-1.229%	7,919	-27.089%
2022-07-07	8.0331	8.7268	8.0331	8.6788	+7.196%	19,948	-27.985%
2022-07-06	8.0631	8.2283	7.9806	8.0962	+2.315%	7,748	-22.803%
2022-07-05	7.8830	7.9580	7.8830	7.9130	-0.565%	1,916	-21.016%
2022-07-01	7.9580	8.1082	7.4325	7.9580	-0.019%	20,844	-21.463%
2022-06-30	7.8830	8.1082	7.6577	7.9595	-0.563%	10,507	-21.477%
2022-06-29	7.9580	8.0872	7.8079	8.0046	+1.330%	3,663	-21.920%
2022-06-28	7.8830	8.1247	7.8830	7.8995	+0.921%	14,244	-20.881%
2022-06-27	7.8079	7.9580	7.8079	7.8274	+4.197%	7,272	-20.152%
2022-06-24	7.8094	8.0721	7.3574	7.5121	-5.425%	14,790	-16.801%
2022-06-23	8.0706	8.0706	7.8845	7.9430	+1.672%	4,885	-21.314%
2022-06-22	8.1082	8.1082	7.8094	7.8124	-0.134%	3,466	-19.999%
2022-06-21	7.8589	7.9580	7.8079	7.8229	+1.401%	6,828	-20.106%
2022-06-17	7.6577	7.8574	7.5077	7.7148	+2.760%	6,822	-18.987%
2022-06-16	7.6382	7.7028	7.4325	7.5076	-1.710%	10,750	-16.751%
2022-06-15	6.9820	7.7959	6.9820	7.6382	+1.740%	6,966	-18.174%
2022-06-14	7.6007	8.1217	7.5076	7.5076	-2.382%	12,170	-16.751%
2022-06-13	8.0782	8.1082	7.4926	7.6908	-6.872%	7,771	-18.734%
2022-06-10	8.5136	8.5136	8.0031	8.2583	+0.548%	15,150	-24.319%
2022-06-09	7.8079	8.2583	7.8079	8.2133	+4.190%	8,356	-23.904%
2022-06-08	8.2583	8.2583	7.4325	7.8830	+4.003%	8,504	-20.715%
2022-06-07	7.5286	7.7914	7.3724	7.5796	-1.791%	8,981	-17.542%
2022-06-06	7.7914	7.7914	7.5076	7.7178	-0.945%	3,752	-19.018%
2022-06-03	7.6577	7.7914	7.5466	7.7914	+1.746%	4,998	-19.783%
2022-06-02	7.6577	8.1742	7.4317	7.6577	+1.979%	12,479	-18.383%
2022-06-01	7.5076	7.8079	7.3589	7.5091	-0.971%	11,813	-16.768%
2022-05-31	7.0571	7.6577	6.9820	7.5827	+7.448%	13,021	-17.576%
2022-05-27	7.2073	7.2073	6.7868	7.0571	+3.983%	7,948	-11.437%
2022-05-26	6.8169	7.2628	6.7568	6.7868	-3.646%	9,434	-7.909%
2022-05-25	6.9070	7.5076	6.7568	7.0436	+1.956%	19,409	-11.267%
2022-05-24	6.9070	7.0271	6.9070	6.9085	+0.022%	17,139	-9.532%
2022-05-23	6.9295	7.0571	6.9070	6.9070	-0.325%	5,716	-9.512%
2022-05-20	6.9295	7.2058	6.9295	6.9295	0.000%	4,517	-9.806%
2022-05-19	6.8649	7.0271	6.8634	6.9295	+0.963%	3,683	-9.806%
2022-05-18	6.8514	7.1472	6.8484	6.8634	-0.631%	4,039	-8.937%
2022-05-17	6.9070	7.0721	6.6817	6.9070	+2.679%	2,997	-9.512%
2022-05-16	6.7268	7.2073	6.4565	6.7268	+0.970%	24,254	-7.088%
2022-05-13	6.1577	6.8439	6.1577	6.6622	+8.219%	15,412	-6.187%
2022-05-12	6.3394	6.3394	6.0346	6.1562	-3.552%	24,563	+1.524%
2022-05-11	6.3814	6.4941	6.3814	6.3829	+1.213%	19,295	-2.082%
2022-05-10	6.3064	6.5391	6.3064	6.3064	+3.169%	19,143	-0.894%
2022-05-09	6.7598	6.7598	6.0811	6.1127	-12.546%	72,084	+2.246%
2022-05-06	7.5526	7.7493	6.8199	6.9896	-10.134%	36,417	-10.581%
2022-05-05	7.8079	8.6127	7.5616	7.7778	-3.359%	21,443	-19.643%
2022-05-04	7.8079	8.0902	7.6367	8.0481	-2.350%	12,126	-22.342%
2022-05-03	7.6577	8.6397	7.5076	8.2418	+5.153%	34,657	-24.167%
2022-05-02	7.6577	8.0211	7.5076	7.8379	+1.458%	17,970	-20.259%
2022-04-29	7.9580	8.5586	7.5076	7.7253	-9.736%	34,210	-19.097%
2022-04-28	8.5586	8.8589	6.9685	8.5586	-6.557%	109,444	-26.974%
2022-04-27	11.1112	11.7118	8.2583	9.1592	-3.190%	567,181	-31.763%
2022-04-26	9.6532	9.6532	9.4610	9.4610	-1.547%	8,201	-33.939%
2022-04-25	9.6097	9.8980	9.6097	9.6097	0.000%	12,291	-34.962%
2022-04-22	9.7598	10.0496	9.6097	9.6097	-1.538%	5,325	-34.962%
2022-04-21	9.8484	10.0902	9.7598	9.7598	-0.764%	4,926	-35.962%
2022-04-20	9.7674	10.2854	9.7598	9.8349	+0.676%	6,256	-36.451%
2022-04-19	10.1728	10.3439	9.6713	9.7689	-2.896%	21,101	-36.021%
2022-04-18	10.2103	10.5091	10.0602	10.0602	-1.470%	4,700	-37.874%
2022-04-14	10.5106	10.6690	10.2103	10.2103	-2.857%	3,218	-38.787%
2022-04-13	10.2118	10.6608	10.2118	10.5106	+2.941%	6,715	-40.536%
2022-04-12	10.5136	10.6608	10.2103	10.2103	-2.158%	14,159	-38.787%
2022-04-11	10.6608	10.9611	10.3605	10.4355	-2.237%	8,564	-40.108%
2022-04-08	10.9611	11.2598	10.3605	10.6743	-0.656%	12,723	-41.448%
2022-04-07	10.6608	10.8109	10.5106	10.7448	+0.364%	6,440	-41.832%
2022-04-06	10.8169	10.9888	10.6608	10.7058	-1.274%	7,183	-41.620%
2022-04-05	11.1127	11.2929	10.8124	10.8439	-2.695%	6,798	-42.364%
2022-04-04	11.0136	11.4115	11.0121	11.1442	+0.202%	6,060	-43.917%
2022-04-01	11.1112	11.3027	10.8860	11.1217	+2.590%	9,982	-43.804%
2022-03-31	11.3409	11.5406	10.8259	10.8409	-4.863%	7,409	-42.348%
2022-03-30	11.5617	11.7118	11.0497	11.3950	+0.251%	12,521	-45.151%
2022-03-29	11.0767	11.6518	11.0767	11.3665	+2.533%	16,066	-45.014%
2022-03-28	11.3154	11.4911	10.6608	11.0857	-2.983%	11,084	-43.621%
2022-03-25	11.8620	11.8620	11.2614	11.4265	-2.236%	20,362	-45.303%
2022-03-24	10.6608	11.9521	10.6608	11.6878	+7.365%	39,977	-46.525%
2022-03-23	11.2599	11.2614	10.6608	10.8860	-2.027%	19,028	-42.587%
2022-03-22	11.2614	11.2614	10.6653	11.1112	-1.003%	24,519	-43.750%
2022-03-21	11.0797	11.3214	10.7809	11.2238	+1.410%	15,183	-44.315%
2022-03-18	10.2103	11.3965	10.2103	11.0677	+8.397%	46,111	-43.529%
2022-03-17	9.7764	10.3605	9.7598	10.2103	+3.030%	31,986	-38.787%
2022-03-16	9.6097	10.1352	9.4610	9.9100	+4.101%	14,746	-36.932%
2022-03-15	10.0602	10.2103	9.4595	9.5196	-2.461%	16,615	-34.346%
2022-03-14	10.5106	10.6307	9.4896	9.7598	-4.650%	27,462	-35.962%
2022-03-11	10.8935	10.8935	10.1352	10.2358	-3.715%	20,081	-38.940%
2022-03-10	10.4656	10.6307	10.1968	10.6307	+1.114%	15,094	-41.208%
2022-03-09	10.5106	10.6547	10.3605	10.5136	+1.833%	22,331	-40.553%
2022-03-08	10.1352	10.5827	10.1352	10.3244	+1.867%	9,757	-39.464%
2022-03-07	10.6593	10.6608	10.0602	10.1352	-3.558%	14,264	-38.334%
2022-03-04	10.8109	10.8109	10.2599	10.5091	-2.792%	10,425	-40.528%
2022-03-03	10.8109	11.0361	10.4355	10.8109	0.000%	7,832	-42.188%
2022-03-02	10.8109	11.0361	10.3605	10.8109	+1.408%	11,644	-42.188%
2022-03-01	10.5106	10.9596	10.5106	10.6608	+1.140%	7,248	-41.374%
2022-02-28	10.7358	11.0361	10.5106	10.5406	-4.099%	5,524	-40.705%
2022-02-25	10.6608	11.0361	10.5436	10.9911	+2.191%	11,230	-43.136%
2022-02-24	10.3935	10.8935	10.2253	10.7554	-1.091%	21,400	-41.890%
2022-02-23	11.1127	11.2614	10.5406	10.8740	-4.472%	14,421	-42.523%
2022-02-22	10.9611	11.6743	10.6953	11.3830	-1.083%	20,944	-45.094%
2022-02-18	11.4160	11.5617	11.0662	11.5076	-0.442%	11,837	-45.688%
2022-02-17	11.7118	11.7118	11.2614	11.5587	+0.078%	12,091	-45.928%
2022-02-16	11.5617	11.8319	11.2944	11.5497	-1.397%	5,785	-45.886%
2022-02-15	11.4115	11.9370	11.2914	11.7133	+2.645%	5,158	-46.642%
2022-02-14	11.2914	12.1473	11.2914	11.4115	+1.064%	11,750	-45.231%
2022-02-11	11.6367	12.0106	11.2914	11.2914	-4.319%	12,592	-44.648%
2022-02-10	12.1473	12.1473	11.5617	11.8011	-0.827%	8,760	-47.039%
2022-02-09	12.0121	12.3124	11.5151	11.8995	+3.338%	18,724	-47.477%
2022-02-08	11.3950	11.5617	11.0602	11.5151	+0.855%	5,169	-45.723%
2022-02-07	11.1112	11.7118	10.9911	11.4175	+1.400%	9,629	-45.259%
2022-02-04	10.9761	11.2614	10.9761	11.2599	+2.726%	12,524	-44.493%
2022-02-03	11.2629	11.4115	10.9175	10.9611	-3.960%	5,292	-42.980%
2022-02-02	11.7118	11.8319	11.2914	11.4130	-2.464%	14,612	-45.238%
2022-02-01	11.6127	12.0121	11.4115	11.7013	+0.581%	14,683	-46.587%
2022-01-31	10.8785	11.9821	10.8785	11.6337	+6.136%	23,985	-46.277%
2022-01-28	10.4806	11.4100	10.3605	10.9611	+2.099%	18,482	-42.980%
2022-01-27	10.8875	11.4115	10.4686	10.7358	-1.271%	21,983	-41.784%
2022-01-26	11.2013	12.0121	10.5722	10.8740	-2.805%	18,257	-42.523%
2022-01-25	10.5106	11.4115	10.3605	11.1878	+3.760%	19,039	-44.136%
2022-01-24	10.8109	10.8860	9.7749	10.7824	-1.508%	74,056	-42.035%
2022-01-21	11.4115	11.4761	10.8860	10.9475	-4.066%	41,456	-42.909%
2022-01-20	11.7719	12.1473	11.2794	11.4115	-1.948%	29,745	-45.231%
2022-01-19	11.8620	12.0106	11.5662	11.6382	-2.882%	41,019	-46.298%
2022-01-18	12.3124	12.4596	11.7193	11.9836	-2.718%	29,489	-47.845%
2022-01-14	12.0121	12.5211	11.3905	12.3184	+1.749%	45,655	-49.263%
2022-01-13	12.3425	12.6127	12.0271	12.1067	-1.958%	56,763	-48.376%
2022-01-12	13.0632	13.0632	12.1623	12.3485	-4.935%	63,611	-49.387%
2022-01-11	13.4611	13.7689	12.5016	12.9896	-5.660%	64,454	-51.885%
2022-01-10	13.9641	14.4521	12.9130	13.7689	-1.408%	87,683	-54.608%
2022-01-07	14.3094	14.8650	13.8139	13.9656	-4.605%	61,173	-55.247%
2022-01-06	15.1653	15.3875	13.6653	14.6398	-3.465%	129,944	-57.308%
2022-01-05	15.4656	17.1173	14.4145	15.1653	-1.942%	606,742	-58.787%
2022-01-04	13.3635	15.6158	13.3635	15.4656	+15.860%	297,503	-59.588%
2022-01-03	12.6548	13.5136	12.6428	13.3485	+5.632%	28,252	-53.178%
2021-12-31	12.6187	13.3620	12.5241	12.6368	+0.120%	51,176	-50.541%
2021-12-30	12.7118	13.0632	12.4626	12.6217	+1.277%	70,829	-50.482%
2021-12-29	12.4626	12.7629	12.1623	12.4626	-1.202%	35,140	-49.850%
2021-12-28	12.7959	13.2133	12.6127	12.6142	-3.437%	43,606	-50.453%
2021-12-27	13.8139	13.8139	12.6157	13.0632	-4.396%	52,889	-52.156%
2021-12-23	13.6638	14.0392	13.5136	13.6638	-1.087%	14,757	-54.259%
2021-12-22	13.5136	14.0392	13.4386	13.8139	+2.804%	28,918	-54.756%
2021-12-21	13.2389	13.6473	12.9280	13.4371	+1.119%	24,096	-53.487%
2021-12-20	13.2133	13.6638	12.8500	13.2884	+2.907%	28,740	-52.966%
2021-12-17	13.0632	13.5677	12.8755	12.9130	-0.727%	26,811	-51.599%
2021-12-16	13.3635	13.6638	12.9130	13.0076	-0.608%	14,898	-51.951%
2021-12-15	13.4010	13.6638	13.0632	13.0872	-2.342%	22,883	-52.243%
2021-12-14	13.4986	13.6623	13.2133	13.4010	-0.280%	25,184	-53.362%
2021-12-13	13.6638	13.6638	13.3665	13.4386	+0.607%	27,972	-53.492%
2021-12-10	13.5136	13.8139	13.0632	13.3575	-1.155%	15,192	-53.210%
2021-12-09	13.6007	14.0392	13.5136	13.5136	-1.961%	10,665	-53.750%
2021-12-08	13.2133	13.9641	13.2133	13.7839	+3.146%	11,863	-54.657%
2021-12-07	13.5136	13.6638	13.0632	13.3635	+0.554%	19,836	-53.231%
2021-12-06	12.4626	13.4190	12.3875	13.2899	+5.357%	17,060	-52.972%
2021-12-03	13.2148	13.5737	12.2373	12.6142	-7.692%	34,849	-50.453%
2021-12-02	13.5136	13.8124	13.0632	13.6653	+1.123%	25,157	-54.264%
2021-12-01	14.0992	14.4145	13.2884	13.5136	-4.021%	28,480	-53.750%
2021-11-30	14.1142	14.1142	13.6788	14.0797	-0.720%	19,383	-55.610%
2021-11-29	14.4160	14.6082	13.9941	14.1818	-3.622%	29,249	-55.929%
2021-11-26	14.2644	14.8650	13.8139	14.7148	0.000%	17,555	-57.526%
2021-11-24	14.2644	14.7965	14.1142	14.7148	+2.639%	19,211	-57.526%
2021-11-23	14.5136	14.6818	14.1142	14.3365	-0.541%	24,724	-56.405%
2021-11-22	15.3155	15.4656	14.3560	14.4145	-6.796%	52,484	-56.641%
2021-11-19	15.1653	15.4656	15.0152	15.4656	+3.528%	27,352	-59.588%
2021-11-18	15.4656	15.6158	14.8680	14.9386	-3.408%	39,925	-58.162%
2021-11-17	15.4656	15.7659	15.3155	15.4656	0.000%	42,728	-59.588%
2021-11-16	15.7659	15.7659	15.4656	15.4656	-2.830%	29,210	-59.588%
2021-11-15	15.9161	16.3665	15.7659	15.9161	+0.953%	13,460	-60.732%
2021-11-12	15.7659	16.0662	15.6158	15.7659	0.000%	32,957	-60.357%
2021-11-11	16.2254	16.2914	15.6158	15.7659	-2.778%	28,382	-60.357%
2021-11-10	16.3665	16.5167	16.0902	16.2164	-1.818%	26,812	-61.459%
2021-11-09	16.5167	16.6668	16.3665	16.5167	-0.901%	34,352	-62.160%
2021-11-08	16.9671	17.1173	16.5167	16.6668	-1.770%	45,754	-62.500%
2021-11-05	17.4176	17.5677	16.8170	16.9671	-3.419%	38,687	-63.164%
2021-11-04	17.5677	17.7179	17.2674	17.5677	-0.848%	33,129	-64.423%
2021-11-03	17.4176	17.7179	17.3966	17.7179	+0.855%	33,659	-64.725%
2021-11-02	17.7179	17.8680	17.2674	17.5677	0.000%	36,150	-64.423%
2021-11-01	17.5677	17.8680	17.2674	17.5677	+1.739%	18,399	-64.423%
2021-10-29	16.6668	17.5677	16.6668	17.2674	+3.604%	25,404	-63.805%
2021-10-28	16.5167	16.9671	16.5167	16.6668	0.000%	19,134	-62.500%
2021-10-27	16.6668	16.9671	16.5167	16.6668	0.000%	15,088	-62.500%
2021-10-26	16.6668	16.8170	16.3665	16.6668	0.000%	35,028	-62.500%
2021-10-25	16.8170	16.8170	16.5167	16.6668	-0.893%	22,388	-62.500%
2021-10-22	16.8170	17.2674	16.6668	16.8170	-2.608%	18,453	-62.835%
2021-10-21	17.4176	17.7179	16.5167	17.2674	-1.709%	40,989	-63.805%
2021-10-20	17.7179	17.7179	17.4176	17.5677	0.000%	10,438	-64.423%
2021-10-19	18.3185	18.3185	17.4176	17.5677	-2.500%	15,121	-64.423%
2021-10-18	17.8680	18.4686	17.4176	18.0182	-1.639%	28,364	-65.313%
2021-10-15	18.1683	18.6188	17.1923	18.3185	0.000%	51,645	-65.881%
2021-10-14	18.3185	18.4686	18.0182	18.3185	+0.827%	11,258	-65.881%
2021-10-13	17.8680	18.5437	17.4927	18.1683	+0.833%	22,729	-65.599%
2021-10-12	17.7179	18.0182	17.4176	18.0182	+1.695%	9,802	-65.313%
2021-10-11	17.5677	17.7179	17.1173	17.7179	+1.724%	8,590	-64.725%
2021-10-08	17.7179	17.7179	17.4176	17.4176	-0.854%	9,890	-64.117%
2021-10-07	17.2674	17.8680	17.1173	17.5677	+1.739%	19,050	-64.423%
2021-10-06	17.1173	17.4176	16.8170	17.2674	0.000%	26,220	-63.805%
2021-10-05	17.2674	17.5677	16.9851	17.2674	-0.862%	17,052	-63.805%
2021-10-04	17.8680	18.0182	17.2674	17.4176	-2.521%	23,377	-64.117%
2021-10-01	18.1683	18.1683	17.7179	17.8680	-2.459%	9,853	-65.021%
2021-09-30	17.5677	18.3185	17.2674	18.3185	+4.274%	29,348	-65.881%
2021-09-29	18.0182	18.1683	17.5677	17.5677	-0.848%	11,734	-64.423%
2021-09-28	18.0182	18.2254	17.7179	17.7179	-2.479%	16,590	-64.725%
2021-09-27	18.1683	18.4686	17.8680	18.1683	-0.820%	11,877	-65.599%
2021-09-24	18.3185	18.4686	18.1683	18.3185	0.000%	12,039	-65.881%
2021-09-23	18.0182	18.6188	17.8680	18.3185	+1.667%	19,758	-65.881%
2021-09-22	17.5677	18.1683	17.5677	18.0182	+1.695%	15,467	-65.313%
2021-09-21	17.8680	18.1683	17.5677	17.7179	-0.840%	13,937	-64.725%
2021-09-20	17.8680	18.4686	17.4176	17.8680	-0.834%	25,884	-65.021%
2021-09-17	18.6188	18.6188	18.0182	18.0182	-3.226%	13,579	-65.313%
2021-09-16	18.4686	18.6188	18.3185	18.6188	+1.639%	9,797	-66.432%
2021-09-15	18.3200	18.6188	18.0182	18.3185	0.000%	10,294	-65.881%
2021-09-14	18.7689	18.9191	18.1683	18.3185	-2.400%	14,721	-65.881%
2021-09-13	18.6188	19.8200	18.4686	18.7689	+0.806%	36,015	-66.700%
2021-09-10	18.7689	18.9942	18.3185	18.6188	-2.362%	24,667	-66.432%
2021-09-09	18.6188	19.2194	18.3185	19.0692	+2.419%	19,597	-67.225%
2021-09-08	18.4686	18.7689	18.3185	18.6188	-0.800%	15,051	-66.432%
2021-09-07	18.9191	19.0692	18.5197	18.7689	-0.794%	18,999	-66.700%
2021-09-03	19.2194	19.2194	18.9191	18.9191	-1.562%	13,072	-66.965%
2021-09-02	19.5197	19.5197	19.0692	19.2194	0.000%	18,411	-67.481%
2021-09-01	19.5197	20.1203	19.2194	19.2194	-2.290%	18,378	-67.481%
2021-08-31	19.0692	19.8200	19.0692	19.6698	+3.150%	13,221	-68.225%
2021-08-30	18.9671	19.5197	18.9191	19.0692	-2.308%	7,071	-67.225%
2021-08-27	18.4686	19.8200	18.4686	19.5197	+5.691%	16,912	-67.981%
2021-08-26	19.2194	19.6698	18.1683	18.4686	-4.651%	24,389	-66.159%
2021-08-25	18.9191	19.5197	18.6188	19.3695	+2.381%	9,971	-67.733%
2021-08-24	18.3185	18.9191	18.0182	18.9191	+5.000%	21,469	-66.965%
2021-08-23	17.5677	18.4686	17.4176	18.0182	+3.448%	17,550	-65.313%
2021-08-20	17.2674	17.5677	17.2674	17.4176	+0.870%	14,079	-64.117%
2021-08-19	17.7179	18.0197	17.2674	17.2674	-4.167%	28,193	-63.805%
2021-08-18	18.1683	18.3185	17.5677	18.0182	+0.841%	19,589	-65.313%
2021-08-17	18.0182	18.1683	17.2674	17.8680	-0.834%	36,409	-65.021%
2021-08-16	19.2194	19.2194	18.0182	18.0182	-6.250%	23,577	-65.313%
2021-08-13	19.2194	19.8200	18.6188	19.2194	0.000%	36,379	-67.481%
2021-08-12	19.5197	19.5197	19.0843	19.2194	-2.290%	14,662	-67.481%
2021-08-11	19.8200	19.9702	19.2194	19.6698	0.000%	10,611	-68.225%
2021-08-10	19.8200	19.9687	19.3695	19.6698	-0.758%	16,740	-68.225%
2021-08-09	19.2194	19.8200	19.0692	19.8200	+3.937%	11,430	-68.466%
2021-08-06	18.9191	19.6698	18.9191	19.0692	-1.550%	21,380	-67.225%
2021-08-05	19.0692	19.9702	19.0692	19.3695	+1.575%	21,570	-67.733%
2021-08-04	19.9702	20.1203	18.9942	19.0692	-4.512%	47,338	-67.225%
2021-08-03	20.1203	20.4206	19.8200	19.9702	-1.481%	15,200	-68.703%
2021-08-02	19.9702	20.4206	19.9702	20.2705	+1.504%	18,129	-69.167%
2021-07-30	20.2705	20.5362	19.9702	19.9702	-1.481%	13,260	-68.703%
2021-07-29	20.5708	20.7209	20.2705	20.2705	-0.735%	13,602	-69.167%
2021-07-28	20.2705	20.7209	19.9702	20.4206	+0.740%	16,371	-69.394%
2021-07-27	20.7209	20.7209	19.8200	20.2705	-3.571%	22,070	-69.167%
2021-07-26	21.0212	21.0212	20.3455	21.0212	+1.449%	27,368	-70.268%
2021-07-23	20.8711	21.1714	20.2705	20.7209	-1.429%	30,684	-69.837%
2021-07-22	21.4717	21.5467	20.7209	21.0212	-1.408%	18,492	-70.268%
2021-07-21	20.8711	21.6218	20.8711	21.3215	+1.429%	22,239	-70.687%
2021-07-20	21.6218	21.6218	20.7209	21.0212	+1.449%	19,673	-70.268%
2021-07-19	20.7209	21.0212	20.2705	20.7209	-1.429%	27,053	-69.837%
2021-07-16	21.1714	21.6218	20.8711	21.0212	-0.709%	19,488	-70.268%
2021-07-15	21.4717	21.6218	21.0212	21.1714	-2.759%	24,637	-70.479%
2021-07-14	22.8230	22.8230	21.6218	21.7720	-2.685%	32,625	-71.293%
2021-07-13	22.6729	22.8230	22.0723	22.3726	-1.973%	24,191	-72.064%
2021-07-12	22.9732	22.9732	22.3726	22.8230	+1.333%	16,625	-72.615%
2021-07-09	22.2224	22.7329	21.9416	22.5227	+1.351%	21,112	-72.250%
2021-07-08	21.7720	22.2224	21.3215	22.2224	0.000%	23,788	-71.875%
2021-07-07	22.6729	22.8230	21.9221	22.2224	-2.632%	41,315	-71.875%
2021-07-06	23.1233	23.1233	22.6729	22.8230	-0.654%	35,369	-72.615%
2021-07-02	23.8741	23.8741	22.5227	22.9732	-2.548%	57,227	-72.794%
2021-07-01	23.8741	24.0242	23.5738	23.5738	-2.484%	18,794	-73.488%
2021-06-30	24.3245	24.3245	23.5738	24.1744	0.000%	29,973	-74.146%
2021-06-29	24.4747	24.6248	24.0242	24.1744	-1.829%	30,729	-74.146%
2021-06-28	24.6248	24.9252	24.0242	24.6248	0.000%	49,198	-74.619%
2021-06-25	23.7239	24.6248	23.4236	24.6248	+4.458%	52,605	-74.619%
2021-06-24	23.4236	23.9987	23.4236	23.5738	0.000%	24,132	-73.488%
2021-06-23	23.4236	24.0002	23.1233	23.5738	+1.290%	25,919	-73.488%
2021-06-22	24.3245	24.3245	22.8230	23.2735	-0.641%	55,271	-73.145%
2021-06-21	23.8741	24.0242	22.9732	23.4236	0.000%	49,461	-73.318%
2021-06-18	23.5738	24.1744	23.2735	23.4236	-1.887%	25,195	-73.318%
2021-06-17	23.7239	24.4747	23.7239	23.8741	+1.274%	22,142	-73.821%
2021-06-16	24.0242	24.1744	23.4236	23.5738	-2.484%	38,524	-73.488%
2021-06-15	25.0753	25.0753	23.5738	24.1744	-3.593%	48,318	-74.146%
2021-06-14	24.6248	25.2255	24.3501	25.0753	+3.087%	45,813	-75.075%
2021-06-11	24.3245	24.6248	24.1744	24.3245	+0.621%	20,659	-74.306%
2021-06-10	24.6248	24.7750	23.7990	24.1744	-1.227%	45,032	-74.146%
2021-06-09	24.0242	24.4747	23.8741	24.4747	+3.165%	49,546	-74.463%
2021-06-08	23.7239	24.1744	23.2735	23.7239	+0.637%	38,775	-73.655%
2021-06-07	23.0017	24.1744	22.6729	23.5738	+2.614%	49,165	-73.488%
2021-06-04	22.9732	23.2735	22.4477	22.9732	+0.658%	41,113	-72.794%
2021-06-03	22.6729	23.2735	22.2224	22.8230	0.000%	34,023	-72.615%
2021-06-02	23.1233	23.7239	22.6969	22.8230	-1.936%	41,531	-72.615%
2021-06-01	22.8230	23.4236	22.5227	23.2735	+1.974%	50,382	-73.145%
2021-05-28	23.4236	23.8741	22.3726	22.8230	-3.797%	42,867	-72.615%
2021-05-27	23.2735	23.7239	22.8230	23.7239	+4.635%	62,781	-73.655%
2021-05-26	22.9732	22.9732	22.2224	22.6729	+0.667%	33,063	-72.434%
2021-05-25	22.2224	22.8230	21.8110	22.5227	+1.351%	34,841	-72.250%
2021-05-24	22.5227	22.9732	21.6218	22.2224	-0.671%	35,134	-71.875%
2021-05-21	22.3726	22.6579	22.0723	22.3726	+1.361%	19,546	-72.064%
2021-05-20	22.0723	22.6729	21.9221	22.0723	-0.675%	23,718	-71.684%
2021-05-19	21.6218	22.3726	21.6218	22.2224	-0.671%	22,714	-71.875%
2021-05-18	22.0723	22.8230	21.6218	22.3726	0.000%	52,627	-72.064%
2021-05-17	21.3215	22.5227	21.1714	22.3726	+3.472%	31,700	-72.064%
2021-05-14	21.6218	21.9221	20.8711	21.6218	+2.857%	28,749	-71.094%
2021-05-13	21.4717	21.7494	19.9702	21.0212	-2.098%	67,811	-70.268%
2021-05-12	21.7720	22.2224	21.1714	21.4717	-2.055%	43,942	-70.892%
2021-05-11	21.3215	22.0948	20.7209	21.9221	-1.351%	48,571	-71.490%
2021-05-10	22.8230	22.9432	21.7720	22.2224	-2.632%	51,010	-71.875%
2021-05-07	22.5227	23.3486	22.2224	22.8230	+0.662%	57,082	-72.615%
2021-05-06	23.1233	23.2735	22.0723	22.6729	-2.581%	69,284	-72.434%
2021-05-05	23.5738	24.0227	23.1233	23.2735	-1.899%	36,460	-73.145%
2021-05-04	24.0242	24.1744	22.9732	23.7239	-2.427%	46,180	-73.655%
2021-05-03	24.9252	24.9252	23.7239	24.3140	-0.657%	32,217	-74.295%
2021-04-30	24.0242	24.7750	23.8741	24.4747	+0.617%	30,580	-74.463%
2021-04-29	25.3756	25.3756	24.0242	24.3245	-1.818%	34,557	-74.306%
2021-04-28	24.6248	25.2255	24.1293	24.7750	0.000%	23,938	-74.773%
2021-04-27	25.5258	25.7360	24.1744	24.7750	-1.786%	39,817	-74.773%
2021-04-26	24.7750	25.6984	24.6248	25.2255	+3.068%	46,961	-75.223%
2021-04-23	24.3245	24.9236	23.8741	24.4747	+0.617%	25,614	-74.463%
2021-04-22	23.7179	24.6248	23.3486	24.3245	+3.846%	48,466	-74.306%
2021-04-21	22.2224	24.0242	22.2224	23.4236	+4.698%	43,287	-73.318%
2021-04-20	22.2224	22.9732	21.7720	22.3726	-0.666%	52,121	-72.064%
2021-04-19	23.2735	24.1744	22.2224	22.5227	-1.961%	88,028	-72.250%
2021-04-16	22.9732	23.2735	22.0723	22.9732	-1.290%	97,198	-72.794%
2021-04-15	24.4747	25.0753	22.8230	23.2735	-3.727%	91,333	-73.145%
2021-04-14	24.0242	25.0753	23.8741	24.1744	0.000%	59,556	-74.146%
2021-04-13	24.1744	24.7750	23.7239	24.1744	+1.258%	50,918	-74.146%
2021-04-12	26.4267	26.4267	23.7239	23.8741	-9.659%	129,457	-73.821%
2021-04-09	25.9762	26.8771	25.6594	26.4267	+2.924%	65,523	-76.350%
2021-04-08	26.1264	26.4267	25.2255	25.6759	-1.724%	59,207	-75.658%
2021-04-07	26.4267	27.1774	25.8261	26.1264	-2.247%	84,211	-76.078%
2021-04-06	27.6279	27.9282	26.4267	26.7270	-3.784%	76,145	-76.615%
2021-04-05	28.5288	28.8291	27.6279	27.7780	-2.632%	55,502	-77.500%
2021-04-01	29.7300	30.1805	28.2555	28.5288	-1.554%	109,932	-78.092%
2021-03-31	28.0783	29.2795	27.0273	28.9792	+3.209%	72,848	-78.433%
2021-03-30	27.7780	28.2285	26.5768	28.0783	+1.081%	98,461	-77.741%