Dark

EDIT
Editas Medicine, Inc. Common Stock
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

1.51USD+8.244%(+0.12)1,611,949

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 8:59:30 AM EDT

1.43USD+2.452%(+0.03)23,855

After-hours

May 16, 2025 4:47:30 PM EDT

1.50USD-0.662%(-0.01)71,119

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	1.4100	1.5100	1.3450	1.5100	+8.244%	1,611,949	0.000%
2025-05-15	1.4000	1.4300	1.3600	1.3950	+1.087%	970,032	+8.244%
2025-05-14	1.5100	1.5100	1.3500	1.3800	-8.000%	1,875,420	+9.420%
2025-05-13	1.5500	1.5800	1.4300	1.5000	-2.597%	2,785,229	+0.667%
2025-05-12	1.5500	1.7650	1.4726	1.5400	+6.207%	3,340,095	-1.948%
2025-05-09	1.4200	1.5300	1.4100	1.4500	+4.317%	2,653,987	+4.138%
2025-05-08	1.3300	1.4900	1.2900	1.3900	+4.511%	1,948,088	+8.633%
2025-05-07	1.3800	1.4000	1.3100	1.3300	0.000%	1,953,009	+13.534%
2025-05-06	1.5300	1.5400	1.3200	1.3300	-13.636%	1,769,808	+13.534%
2025-05-05	1.6200	1.6488	1.5300	1.5400	-6.098%	795,816	-1.948%
2025-05-02	1.6000	1.7300	1.6000	1.6400	+1.235%	1,875,294	-7.927%
2025-05-01	1.6600	1.6600	1.5650	1.6200	-1.818%	1,094,472	-6.790%
2025-04-30	1.5200	1.6550	1.4500	1.6500	+6.452%	1,510,198	-8.485%
2025-04-29	1.5700	1.6300	1.5100	1.5500	-1.899%	1,081,467	-2.581%
2025-04-28	1.5700	1.7100	1.5300	1.5800	+2.597%	1,929,490	-4.430%
2025-04-25	1.6000	1.6100	1.4950	1.5400	-4.348%	1,076,418	-1.948%
2025-04-24	1.5500	1.6200	1.4916	1.6100	+3.205%	1,133,492	-6.211%
2025-04-23	1.6300	1.6900	1.5400	1.5600	0.000%	2,111,384	-3.205%
2025-04-22	1.3800	1.5750	1.3750	1.5600	+17.293%	3,535,125	-3.205%
2025-04-21	1.2600	1.4000	1.2300	1.3300	+3.906%	1,793,382	+13.534%
2025-04-17	1.2800	1.3059	1.2500	1.2800	+0.787%	743,460	+17.969%
2025-04-16	1.3400	1.3400	1.2500	1.2700	-5.926%	1,286,212	+18.898%
2025-04-15	1.3000	1.4500	1.3000	1.3500	+2.273%	1,848,229	+11.852%
2025-04-14	1.3300	1.3300	1.1800	1.3200	+1.538%	1,975,599	+14.394%
2025-04-11	1.1000	1.3000	1.0800	1.3000	+17.117%	3,132,166	+16.154%
2025-04-10	1.1300	1.1300	1.0400	1.1100	-3.478%	1,527,116	+36.036%
2025-04-09	0.9800	1.1800	0.9502	1.1500	+17.335%	2,825,281	+31.304%
2025-04-08	1.0400	1.0700	0.9549	0.9801	-1.990%	2,712,354	+54.066%
2025-04-07	1.0100	1.0500	0.9101	1.0000	-2.913%	4,830,169	+51.000%
2025-04-04	1.1100	1.1500	1.0200	1.0300	-8.036%	3,128,536	+46.602%
2025-04-03	1.1300	1.1472	1.1100	1.1200	-5.085%	1,972,338	+34.821%
2025-04-02	1.1399	1.2250	1.1200	1.1800	+4.425%	1,802,984	+27.966%
2025-04-01	1.1500	1.1800	1.1200	1.1300	-2.586%	2,127,624	+33.628%
2025-03-31	1.2400	1.2400	1.1500	1.1600	-7.200%	2,123,160	+30.172%
2025-03-28	1.3100	1.3106	1.2400	1.2500	-3.846%	1,159,102	+20.800%
2025-03-27	1.2800	1.3200	1.2600	1.3000	+2.362%	1,359,700	+16.154%
2025-03-26	1.3100	1.3100	1.2400	1.2700	-2.308%	1,358,248	+18.898%
2025-03-25	1.3800	1.3900	1.2800	1.3000	-6.475%	1,376,255	+16.154%
2025-03-24	1.3500	1.3900	1.3100	1.3900	+6.107%	2,033,399	+8.633%
2025-03-21	1.3000	1.3300	1.2600	1.3100	-4.380%	2,872,327	+15.267%
2025-03-20	1.3800	1.4200	1.3300	1.3700	-1.439%	1,482,659	+10.219%
2025-03-19	1.3300	1.4100	1.3200	1.3900	+5.703%	1,275,705	+8.633%
2025-03-18	1.4100	1.4400	1.3100	1.3150	-6.738%	1,555,264	+14.829%
2025-03-17	1.4300	1.4400	1.3100	1.4100	-3.425%	2,788,533	+7.092%
2025-03-14	1.4300	1.5000	1.4000	1.4600	+6.569%	1,671,059	+3.425%
2025-03-13	1.5000	1.5600	1.3600	1.3700	-9.272%	2,067,034	+10.219%
2025-03-12	1.4900	1.5400	1.4100	1.5100	+2.721%	1,762,487	0.000%
2025-03-11	1.5700	1.5800	1.3600	1.4700	-5.769%	2,966,471	+2.721%
2025-03-10	1.6600	1.6900	1.5200	1.5600	-9.302%	3,115,815	-3.205%
2025-03-07	1.7700	1.8290	1.6712	1.7200	-3.371%	1,914,157	-12.209%
2025-03-06	1.9300	2.0200	1.7107	1.7800	-13.171%	4,036,038	-15.169%
2025-03-05	1.8500	2.2499	1.8150	2.0500	+16.477%	9,161,971	-26.341%
2025-03-04	1.7300	1.8100	1.6500	1.7600	-0.565%	2,837,383	-14.205%
2025-03-03	1.9700	1.9700	1.7550	1.7700	-7.813%	2,452,541	-14.689%
2025-02-28	1.7800	1.9200	1.7200	1.9200	+4.918%	3,063,579	-21.354%
2025-02-27	1.8350	2.2900	1.8002	1.8300	-0.543%	7,790,392	-17.486%
2025-02-26	1.8900	1.9499	1.8200	1.8400	-1.075%	1,745,653	-17.935%
2025-02-25	1.9200	1.9800	1.8000	1.8600	-7.463%	3,076,886	-18.817%
2025-02-24	1.8900	2.1550	1.7500	2.0100	+4.687%	7,672,091	-24.876%
2025-02-21	2.4000	2.4000	1.8900	1.9200	-6.796%	9,469,267	-21.354%
2025-02-20	2.8100	2.8600	2.0200	2.0600	-35.625%	16,539,915	-26.699%
2025-02-19	1.8600	3.2999	1.7700	3.2000	+83.908%	49,889,106	-52.813%
2025-02-18	1.4100	1.7600	1.4100	1.7400	+26.087%	9,870,656	-13.218%
2025-02-14	1.2400	1.4800	1.2400	1.3800	+12.195%	8,944,123	+9.420%
2025-02-13	1.2000	1.2500	1.1700	1.2300	+3.361%	1,128,316	+22.764%
2025-02-12	1.1700	1.2200	1.1500	1.1900	+0.847%	1,401,515	+26.891%
2025-02-11	1.2000	1.2100	1.1200	1.1800	-1.667%	1,879,120	+27.966%
2025-02-10	1.2500	1.2650	1.2000	1.2000	-4.000%	1,501,761	+25.833%
2025-02-07	1.3000	1.3200	1.2400	1.2500	-3.846%	1,334,760	+20.800%
2025-02-06	1.3900	1.4000	1.3000	1.3000	-5.109%	1,379,309	+16.154%
2025-02-05	1.3000	1.3800	1.2900	1.3700	+6.202%	1,043,452	+10.219%
2025-02-04	1.2800	1.3300	1.2550	1.2900	+1.575%	1,358,611	+17.054%
2025-02-03	1.2600	1.3100	1.2200	1.2700	-3.053%	1,415,481	+18.898%
2025-01-31	1.3900	1.4100	1.2900	1.3100	-4.380%	1,271,998	+15.267%
2025-01-30	1.3799	1.4300	1.3300	1.3700	+2.239%	1,341,025	+10.219%
2025-01-29	1.4100	1.4500	1.3350	1.3400	-5.634%	1,332,401	+12.687%
2025-01-28	1.4000	1.4500	1.3200	1.4200	+0.709%	1,744,154	+6.338%
2025-01-27	1.3400	1.4450	1.3200	1.4100	+2.174%	2,353,574	+7.092%
2025-01-24	1.4100	1.4800	1.3400	1.3800	-2.128%	2,548,192	+9.420%
2025-01-23	1.3700	1.4250	1.2800	1.4100	+5.224%	3,176,454	+7.092%
2025-01-22	1.1900	1.3900	1.1900	1.3400	+10.744%	4,660,436	+12.687%
2025-01-21	1.2300	1.2500	1.1500	1.2100	-0.820%	2,164,364	+24.793%
2025-01-17	1.2600	1.2700	1.2050	1.2200	-1.613%	1,234,319	+23.770%
2025-01-16	1.2200	1.2650	1.1650	1.2400	+1.639%	1,464,296	+21.774%
2025-01-15	1.2000	1.2899	1.1899	1.2200	+7.018%	2,502,683	+23.770%
2025-01-14	1.1600	1.1900	1.1200	1.1400	-1.724%	1,963,463	+32.456%
2025-01-13	1.2400	1.2400	1.1600	1.1600	-7.937%	3,139,507	+30.172%
2025-01-10	1.3300	1.3400	1.2300	1.2600	-5.970%	2,532,660	+19.841%
2025-01-08	1.4700	1.4800	1.3300	1.3400	-7.586%	1,921,685	+12.687%
2025-01-07	1.4600	1.5700	1.4500	1.4500	+1.399%	5,098,375	+4.138%
2025-01-06	1.4000	1.5150	1.3350	1.4300	+6.716%	3,451,368	+5.594%
2025-01-03	1.3200	1.3500	1.2600	1.3400	+2.290%	2,454,881	+12.687%
2025-01-02	1.2700	1.4150	1.2600	1.3100	+3.150%	2,870,266	+15.267%
2024-12-31	1.2150	1.2900	1.1900	1.2700	+5.833%	3,214,470	+18.898%
2024-12-30	1.2600	1.2700	1.1700	1.2000	-0.826%	2,975,962	+25.833%
2024-12-27	1.2300	1.3399	1.1800	1.2100	-1.626%	2,798,830	+24.793%
2024-12-26	1.1900	1.2500	1.1601	1.2300	+1.653%	2,679,729	+22.764%
2024-12-24	1.2400	1.2600	1.2000	1.2100	-3.200%	1,578,333	+24.793%
2024-12-23	1.3200	1.3400	1.2400	1.2500	-4.580%	2,655,776	+20.800%
2024-12-20	1.3300	1.3800	1.2800	1.3100	-2.239%	4,102,395	+15.267%
2024-12-19	1.4000	1.4000	1.2800	1.3400	-0.372%	2,465,211	+12.687%
2024-12-18	1.5200	1.5200	1.3300	1.3450	-11.513%	3,134,604	+12.268%
2024-12-17	1.5000	1.5500	1.4400	1.5200	+2.703%	2,846,314	-0.658%
2024-12-16	1.4400	1.6100	1.3912	1.4800	+2.778%	4,993,002	+2.027%
2024-12-13	1.7500	1.7700	1.4100	1.4400	-23.810%	10,559,555	+4.861%
2024-12-12	2.0000	2.0000	1.8600	1.8900	-5.025%	3,583,366	-20.106%
2024-12-11	2.0900	2.1430	1.9000	1.9900	-5.238%	2,796,579	-24.121%
2024-12-10	2.2200	2.2300	2.1000	2.1000	-5.830%	1,567,291	-28.095%
2024-12-09	2.1600	2.3650	2.1600	2.2300	+4.206%	2,459,360	-32.287%
2024-12-06	1.9500	2.1400	1.8900	2.1400	+12.042%	2,786,921	-29.439%
2024-12-05	1.9800	2.0100	1.8900	1.9100	-4.020%	2,215,450	-20.942%
2024-12-04	1.9700	2.0500	1.9500	1.9900	+0.505%	2,380,781	-24.121%
2024-12-03	2.1800	2.1862	1.9700	1.9800	-9.589%	2,722,336	-23.737%
2024-12-02	2.2500	2.2700	2.1250	2.1900	-2.232%	2,358,186	-31.050%
2024-11-29	2.2400	2.2800	2.2050	2.2400	+1.818%	1,399,617	-32.589%
2024-11-27	2.2400	2.2800	2.1800	2.2000	-0.452%	1,641,295	-31.364%
2024-11-26	2.3350	2.3400	2.1350	2.2100	-7.143%	3,228,323	-31.674%
2024-11-25	2.4100	2.5300	2.3450	2.3800	-2.459%	5,599,210	-36.555%
2024-11-22	2.3900	2.5350	2.3300	2.4400	+2.954%	2,258,439	-38.115%
2024-11-21	2.4500	2.4700	2.3000	2.3700	-1.660%	2,891,238	-36.287%
2024-11-20	2.4700	2.4750	2.3500	2.4100	-2.823%	2,810,918	-37.344%
2024-11-19	2.5100	2.5600	2.4700	2.4800	-1.587%	2,080,343	-39.113%
2024-11-18	2.6900	2.6900	2.5100	2.5200	-5.263%	2,102,199	-40.079%
2024-11-15	2.8000	2.8000	2.5900	2.6600	-3.971%	2,494,575	-43.233%
2024-11-14	2.9600	2.9800	2.7600	2.7700	-6.419%	1,690,623	-45.487%
2024-11-13	3.1500	3.2000	2.9500	2.9600	-3.583%	1,215,307	-48.986%
2024-11-12	3.2500	3.2518	3.0450	3.0700	-6.970%	1,484,931	-50.814%
2024-11-11	3.1700	3.3750	3.1500	3.3000	+5.769%	2,237,973	-54.242%
2024-11-08	3.1600	3.2350	3.0700	3.1200	-1.577%	1,639,272	-51.603%
2024-11-07	3.2700	3.3000	3.1100	3.1700	-3.354%	2,056,941	-52.366%
2024-11-06	3.3300	3.4000	3.0601	3.2800	+5.128%	4,204,827	-53.963%
2024-11-05	2.8600	3.1700	2.7900	3.1200	+8.333%	2,143,969	-51.603%
2024-11-04	2.9000	3.0750	2.7000	2.8800	-1.031%	3,929,496	-47.569%
2024-11-01	2.9200	3.0300	2.9000	2.9100	+0.345%	1,842,973	-48.110%
2024-10-31	3.0300	3.0300	2.9000	2.9000	-3.974%	1,950,767	-47.931%
2024-10-30	3.0600	3.1450	3.0050	3.0200	-2.894%	1,673,527	-50.000%
2024-10-29	3.2600	3.3600	3.0600	3.1100	-4.601%	2,193,116	-51.447%
2024-10-28	3.1900	3.3200	3.1900	3.2600	+2.516%	1,329,145	-53.681%
2024-10-25	3.1700	3.3550	3.1700	3.1800	0.000%	1,166,512	-52.516%
2024-10-24	3.1900	3.2150	3.0611	3.1800	-0.935%	1,690,356	-52.516%
2024-10-23	3.2800	3.3075	3.1650	3.2100	-2.432%	2,392,301	-52.960%
2024-10-22	3.7500	3.7500	3.2300	3.2900	-12.500%	3,323,141	-54.103%
2024-10-21	3.3500	3.8000	3.2800	3.7600	+11.905%	4,581,003	-59.840%
2024-10-18	3.3200	3.4088	3.3150	3.3600	+1.511%	855,596	-55.060%
2024-10-17	3.4600	3.4900	3.2500	3.3100	-4.058%	1,228,897	-54.381%
2024-10-16	3.3800	3.5500	3.3607	3.4500	+2.679%	1,364,499	-56.232%
2024-10-15	3.2400	3.4100	3.1650	3.3600	+3.704%	1,181,830	-55.060%
2024-10-14	3.1900	3.2500	3.1001	3.2400	+1.567%	1,537,802	-53.395%
2024-10-11	2.9400	3.1900	2.9200	3.1900	+7.770%	2,263,422	-52.665%
2024-10-10	3.0900	3.1100	2.9100	2.9600	-5.128%	2,584,161	-48.986%
2024-10-09	3.1700	3.1900	3.0950	3.1200	-1.577%	2,621,868	-51.603%
2024-10-08	3.2000	3.2300	3.1300	3.1700	-1.246%	1,505,634	-52.366%
2024-10-07	3.3400	3.4200	3.1800	3.2100	-5.030%	1,527,399	-52.960%
2024-10-04	3.3000	3.4800	3.2450	3.3800	+5.625%	3,068,707	-55.325%
2024-10-03	3.2000	3.2450	3.1500	3.2000	-0.621%	1,911,450	-52.813%
2024-10-02	3.2200	3.3200	3.1800	3.2200	-1.529%	1,779,219	-53.106%
2024-10-01	3.4400	3.4400	3.2200	3.2700	-4.106%	1,761,587	-53.823%
2024-09-30	3.4800	3.6150	3.3900	3.4100	-2.011%	1,547,415	-55.718%
2024-09-27	3.5400	3.6300	3.4250	3.4800	-0.287%	2,052,091	-56.609%
2024-09-26	3.4600	3.5299	3.4050	3.4900	+2.950%	1,689,545	-56.734%
2024-09-25	3.5100	3.5400	3.3700	3.3900	-3.966%	1,634,808	-55.457%
2024-09-24	3.7000	3.7000	3.5000	3.5300	-3.552%	2,238,406	-57.224%
2024-09-23	3.7300	3.7500	3.6000	3.6600	-2.918%	2,163,508	-58.743%
2024-09-20	3.8900	3.8900	3.6700	3.7700	-3.581%	5,627,170	-59.947%
2024-09-19	4.0100	4.1100	3.8950	3.9100	+0.773%	2,486,678	-61.381%
2024-09-18	4.0100	4.1200	3.8600	3.8800	+0.518%	3,088,332	-61.082%
2024-09-17	3.9100	4.0200	3.8100	3.8600	+0.783%	3,122,541	-60.881%
2024-09-16	3.9600	3.9600	3.7600	3.8300	-3.038%	1,524,176	-60.574%
2024-09-13	3.7800	3.9700	3.7800	3.9500	+5.333%	1,287,334	-61.772%
2024-09-12	3.7900	3.8400	3.6350	3.7500	-0.794%	1,122,174	-59.733%
2024-09-11	3.7300	3.7900	3.6250	3.7800	+0.265%	1,192,842	-60.053%
2024-09-10	3.5400	3.7890	3.4450	3.7700	+7.407%	1,838,524	-59.947%
2024-09-09	3.6400	3.6400	3.4800	3.5100	-2.228%	1,935,591	-56.980%
2024-09-06	3.4900	3.6150	3.4000	3.5900	+2.865%	1,966,999	-57.939%
2024-09-05	3.5000	3.5500	3.4200	3.4900	-0.286%	1,658,721	-56.734%
2024-09-04	3.4700	3.5563	3.4000	3.5000	+0.287%	1,452,154	-56.857%
2024-09-03	3.7300	3.7700	3.4650	3.4900	-6.684%	1,672,906	-56.734%
2024-08-30	3.7500	3.7750	3.6500	3.7400	+0.809%	1,132,375	-59.626%
2024-08-29	3.7200	3.7860	3.6750	3.7100	+0.815%	1,531,814	-59.299%
2024-08-28	3.7800	3.8100	3.6200	3.6800	-3.665%	1,626,048	-58.967%
2024-08-27	3.8800	3.9300	3.7200	3.8200	-2.551%	1,328,830	-60.471%
2024-08-26	3.9000	3.9900	3.8500	3.9200	+1.292%	1,033,617	-61.480%
2024-08-23	3.8200	4.0000	3.7700	3.8700	+2.111%	1,688,686	-60.982%
2024-08-22	4.0800	4.0800	3.7800	3.7900	-7.108%	1,491,266	-60.158%
2024-08-21	4.0100	4.1500	3.9550	4.0800	+3.030%	1,704,229	-62.990%
2024-08-20	4.1300	4.1300	3.9050	3.9600	-3.415%	1,126,196	-61.869%
2024-08-19	4.0100	4.1900	3.9950	4.1000	+2.500%	1,905,710	-63.171%
2024-08-16	3.9800	4.0750	3.9200	4.0000	0.000%	997,648	-62.250%
2024-08-15	3.8100	4.1000	3.8100	4.0000	+6.952%	1,891,044	-62.250%
2024-08-14	4.0300	4.0300	3.7100	3.7400	-6.266%	1,712,238	-59.626%
2024-08-13	3.9600	4.0500	3.9300	3.9900	+1.786%	1,032,955	-62.155%
2024-08-12	3.9900	3.9900	3.8200	3.9200	-1.259%	1,416,933	-61.480%
2024-08-09	4.2100	4.2200	3.9200	3.9700	-5.589%	1,790,607	-61.965%
2024-08-08	4.3700	4.4400	4.1300	4.2050	+2.311%	1,968,111	-64.090%
2024-08-07	4.8800	4.9000	4.0800	4.1100	-12.179%	3,071,173	-63.260%
2024-08-06	4.7600	4.7601	4.5800	4.6800	-1.057%	1,611,390	-67.735%
2024-08-05	4.5000	4.7900	4.3400	4.7300	-5.400%	1,915,766	-68.076%
2024-08-02	4.9900	5.0850	4.8850	5.0000	-2.724%	1,847,527	-69.800%
2024-08-01	5.4100	5.4450	5.0550	5.1400	-4.991%	1,393,890	-70.623%
2024-07-31	5.3900	5.7050	5.2100	5.4100	-0.185%	1,227,743	-72.089%
2024-07-30	5.4500	5.6400	5.3500	5.4200	+0.370%	1,128,354	-72.140%
2024-07-29	5.6800	5.7200	5.2813	5.4000	-4.425%	1,810,934	-72.037%
2024-07-26	5.7200	5.8500	5.5100	5.6500	+1.436%	1,005,345	-73.274%
2024-07-25	5.3500	5.7799	5.3000	5.5700	+4.307%	1,269,829	-72.890%
2024-07-24	5.5700	5.7400	5.3250	5.3400	-4.813%	1,096,846	-71.723%
2024-07-23	5.1700	5.6500	5.1700	5.6100	+7.678%	1,574,205	-73.084%
2024-07-22	5.0800	5.2450	4.9150	5.2100	+4.200%	1,833,502	-71.017%
2024-07-19	5.3000	5.3200	4.9500	5.0000	-5.660%	1,799,087	-69.800%
2024-07-18	5.7100	5.7300	5.2500	5.3000	-7.343%	1,502,713	-71.509%
2024-07-17	5.7800	5.9100	5.4850	5.7200	-4.027%	1,745,604	-73.601%
2024-07-16	5.6900	6.0500	5.6700	5.9600	+6.239%	2,301,257	-74.664%
2024-07-15	5.5600	5.6900	5.4250	5.6100	+1.264%	2,011,664	-73.084%
2024-07-12	5.5950	5.7600	5.3900	5.5400	+1.280%	1,623,474	-72.744%
2024-07-11	5.2400	5.5300	5.2100	5.4700	+7.677%	2,309,569	-72.395%
2024-07-10	4.9100	5.0900	4.8850	5.0800	+3.462%	1,146,974	-70.276%
2024-07-09	4.8100	4.9500	4.7250	4.9100	+1.867%	1,241,050	-69.246%
2024-07-08	4.6000	4.8350	4.6000	4.8200	+5.011%	2,164,971	-68.672%
2024-07-05	4.6600	4.6600	4.4750	4.5900	-1.502%	1,286,169	-67.102%
2024-07-03	4.6000	4.7399	4.5600	4.6600	+2.643%	987,388	-67.597%
2024-07-02	4.6100	4.6300	4.4500	4.5400	-1.518%	1,521,910	-66.740%
2024-07-01	4.6600	4.8600	4.5700	4.6100	-1.285%	1,714,562	-67.245%
2024-06-28	4.7600	4.8300	4.5900	4.6700	-1.477%	3,867,108	-67.666%
2024-06-27	4.8300	4.8500	4.6850	4.7400	-1.455%	2,277,311	-68.143%
2024-06-26	4.9700	4.9781	4.7800	4.8100	-3.219%	2,112,723	-68.607%
2024-06-25	5.0400	5.1250	4.9400	4.9700	-2.165%	2,215,401	-69.618%
2024-06-24	5.1500	5.3900	5.0306	5.0800	-0.587%	1,856,705	-70.276%
2024-06-21	5.0600	5.2300	4.9900	5.1100	+1.389%	8,941,396	-70.450%
2024-06-20	5.0600	5.1100	4.8900	5.0400	0.000%	2,321,031	-70.040%
2024-06-18	5.2900	5.3100	4.9650	5.0400	-0.592%	3,557,829	-70.040%
2024-06-17	5.1100	5.1100	4.8150	5.0700	+0.198%	3,348,993	-70.217%
2024-06-14	5.4600	5.4898	5.0300	5.0600	-7.832%	3,300,838	-70.158%
2024-06-13	5.9800	6.0700	5.4900	5.4900	-9.106%	2,048,708	-72.495%
2024-06-12	5.7100	6.2200	5.6500	6.0400	+11.234%	3,257,626	-75.000%
2024-06-11	5.3000	5.5200	5.1300	5.4300	+2.068%	1,491,529	-72.192%
2024-06-10	5.2000	5.3300	5.0400	5.3200	+0.377%	1,920,905	-71.617%
2024-06-07	5.3900	5.4150	5.2650	5.3000	-2.394%	1,454,922	-71.509%
2024-06-06	5.5700	5.6100	5.4000	5.4300	-3.036%	1,122,142	-72.192%
2024-06-05	5.8100	5.9300	5.4750	5.6000	-2.609%	2,094,651	-73.036%
2024-06-04	5.4100	5.8100	5.3500	5.7500	+6.285%	2,443,986	-73.739%
2024-06-03	5.2800	5.6850	5.2700	5.4100	+4.038%	2,055,222	-72.089%
2024-05-31	5.1900	5.4200	5.1600	5.2000	+0.580%	2,383,295	-70.962%
2024-05-30	5.1500	5.3800	5.0500	5.1700	+1.373%	1,743,297	-70.793%
2024-05-29	5.2400	5.2400	4.9901	5.1000	-4.135%	1,863,279	-70.392%
2024-05-28	5.7200	5.8000	5.2550	5.3200	-5.506%	1,670,593	-71.617%
2024-05-24	5.8900	5.9600	5.5892	5.6300	-3.431%	1,302,111	-73.179%
2024-05-23	6.0100	6.0512	5.6550	5.8300	-3.156%	2,673,958	-74.099%
2024-05-22	5.5100	6.1800	5.5050	6.0200	+9.256%	2,751,523	-74.917%
2024-05-21	5.4900	5.6450	5.3800	5.5100	-0.181%	1,551,186	-72.595%
2024-05-20	5.6800	5.7200	5.4850	5.5200	-1.779%	1,149,862	-72.645%
2024-05-17	5.8900	5.9350	5.5850	5.6200	-4.584%	1,731,837	-73.132%
2024-05-16	6.0200	6.1260	5.8000	5.8900	-1.833%	1,626,967	-74.363%
2024-05-15	6.0900	6.6900	5.9150	6.0000	+5.634%	2,435,914	-74.833%
2024-05-14	5.8600	6.1800	5.6700	5.6800	-0.525%	1,623,719	-73.415%
2024-05-13	5.4300	6.0400	5.4000	5.7100	+7.331%	1,924,304	-73.555%
2024-05-10	5.5200	5.6900	5.2500	5.3200	-4.317%	1,634,002	-71.617%
2024-05-09	5.1900	5.7600	5.1599	5.5600	+10.427%	2,717,949	-72.842%
2024-05-08	5.4000	5.4000	4.9100	5.0350	-11.356%	4,346,916	-70.010%
2024-05-07	5.7000	5.8100	5.5950	5.6800	+0.353%	1,538,166	-73.415%
2024-05-06	5.7300	5.7800	5.5500	5.6600	-0.176%	1,488,850	-73.322%
2024-05-03	5.8000	5.9700	5.6400	5.6700	+0.890%	1,607,459	-73.369%
2024-05-02	5.5400	5.6400	5.4100	5.6200	+2.742%	1,652,237	-73.132%
2024-05-01	5.2100	5.6700	5.2100	5.4700	+4.990%	2,602,483	-72.395%
2024-04-30	5.3300	5.3600	5.2000	5.2100	-2.980%	1,444,084	-71.017%
2024-04-29	5.3800	5.5450	5.3000	5.3700	+0.940%	1,251,242	-71.881%
2024-04-26	5.2500	5.3950	5.1299	5.3200	+1.916%	1,345,388	-71.617%
2024-04-25	5.2700	5.2700	5.1100	5.2200	-2.430%	1,527,944	-71.073%
2024-04-24	5.5100	5.5900	5.2800	5.3500	-2.015%	1,883,722	-71.776%
2024-04-23	5.6600	5.9200	5.4600	5.4600	-2.500%	1,641,995	-72.344%
2024-04-22	5.5900	5.7900	5.3800	5.6000	+2.004%	1,735,747	-73.036%
2024-04-19	5.5200	5.6800	5.2850	5.4900	-1.081%	2,254,843	-72.495%
2024-04-18	5.6000	5.6800	5.5112	5.5500	-1.070%	1,699,560	-72.793%
2024-04-17	5.8900	5.9300	5.6000	5.6100	-4.103%	1,897,745	-73.084%
2024-04-16	5.9800	6.0300	5.8500	5.8500	-3.783%	1,331,655	-74.188%
2024-04-15	6.2500	6.2900	5.9750	6.0800	-2.093%	1,730,053	-75.164%
2024-04-12	6.5300	6.5300	6.1300	6.2100	-5.623%	2,024,621	-75.684%
2024-04-11	6.6500	6.7670	6.4400	6.5800	-0.754%	1,476,420	-77.052%
2024-04-10	6.8000	6.8000	6.5400	6.6300	-5.421%	2,134,892	-77.225%
2024-04-09	6.7400	7.0300	6.6650	7.0100	+4.315%	1,568,958	-78.459%
2024-04-08	6.7400	6.8700	6.6800	6.7200	0.000%	1,040,296	-77.530%
2024-04-05	6.7700	6.8450	6.6200	6.7200	-1.322%	1,255,334	-77.530%
2024-04-04	7.0000	7.0900	6.7700	6.8100	-0.729%	2,094,770	-77.827%
2024-04-03	6.8200	7.0247	6.6540	6.8600	-0.146%	1,812,638	-77.988%
2024-04-02	7.1200	7.1300	6.8600	6.8700	-5.632%	2,221,444	-78.020%
2024-04-01	7.4100	7.4100	7.1450	7.2800	-1.887%	1,246,942	-79.258%
2024-03-28	7.4600	7.5200	7.3650	7.4200	-0.269%	1,561,233	-79.650%
2024-03-27	7.3100	7.5300	7.1850	7.4400	+3.047%	1,281,507	-79.704%
2024-03-26	7.4600	7.5850	7.2000	7.2200	-1.902%	1,850,850	-79.086%
2024-03-25	7.4600	7.5950	7.3200	7.3600	-1.473%	1,171,132	-79.484%
2024-03-22	7.7600	7.7750	7.4400	7.4700	-4.598%	1,267,855	-79.786%
2024-03-21	8.0000	8.4400	7.8100	7.8300	-1.136%	1,985,821	-80.715%
2024-03-20	7.6700	8.1200	7.5900	7.9200	+2.194%	2,354,479	-80.934%
2024-03-19	7.6800	7.9800	7.6000	7.7500	+0.389%	1,993,573	-80.516%
2024-03-18	8.1000	8.1500	7.7000	7.7200	-5.043%	2,658,315	-80.440%
2024-03-15	8.1500	8.3100	8.0500	8.1300	-0.245%	6,638,645	-81.427%
2024-03-14	8.5000	8.5850	8.0739	8.1500	-5.122%	1,471,370	-81.472%
2024-03-13	8.5600	8.8600	8.4850	8.5900	-0.232%	1,329,836	-82.421%
2024-03-12	9.0200	9.0800	8.5800	8.6100	-4.333%	1,459,445	-82.462%
2024-03-11	9.1600	9.6000	8.9100	9.0000	-1.747%	1,598,758	-83.222%
2024-03-08	8.9950	9.3300	8.7850	9.1600	+3.503%	1,690,956	-83.515%
2024-03-07	9.1600	9.3400	8.6900	8.8500	-2.533%	2,198,492	-82.938%
2024-03-06	9.2100	9.4100	8.9450	9.0800	-0.656%	1,868,210	-83.370%
2024-03-05	9.7700	9.9500	9.0500	9.1400	-7.863%	2,416,997	-83.479%
2024-03-04	10.5700	10.7289	9.7700	9.9200	-5.793%	1,964,849	-84.778%
2024-03-01	10.0800	11.0550	9.9700	10.5300	+4.672%	2,700,209	-85.660%
2024-02-29	11.2900	11.3800	10.0200	10.0600	-9.124%	3,876,535	-84.990%
2024-02-28	10.2400	11.5800	9.5800	11.0700	+24.944%	7,179,821	-86.360%
2024-02-27	8.3000	9.0150	8.1500	8.8600	+9.926%	3,199,636	-82.957%
2024-02-26	7.6700	8.1700	7.6700	8.0600	+3.201%	1,499,062	-81.266%
2024-02-23	7.8900	7.9200	7.6750	7.8100	-1.513%	1,047,016	-80.666%
2024-02-22	8.0000	8.1300	7.7811	7.9300	-0.999%	1,568,663	-80.958%
2024-02-21	7.9500	8.0979	7.6200	8.0100	+0.755%	1,204,838	-81.149%
2024-02-20	8.0000	8.2300	7.8200	7.9500	-2.454%	1,288,390	-81.006%
2024-02-16	8.1800	8.2400	8.0400	8.1500	-1.925%	1,270,985	-81.472%
2024-02-15	8.0200	8.4800	7.9900	8.3100	+4.924%	2,005,203	-81.829%
2024-02-14	7.6000	7.9400	7.5447	7.9200	+7.027%	2,001,798	-80.934%
2024-02-13	7.7500	7.7600	7.3250	7.4000	-8.979%	2,427,390	-79.595%
2024-02-12	7.4500	8.1500	7.3800	8.1300	+9.128%	2,007,953	-81.427%
2024-02-09	7.2500	7.4800	7.1200	7.4500	+3.905%	1,410,141	-79.732%
2024-02-08	7.1500	7.2850	7.0100	7.1700	+0.844%	1,683,668	-78.940%
2024-02-07	7.1600	7.1850	6.9600	7.1100	-1.387%	1,611,043	-78.762%
2024-02-06	7.0400	7.2800	6.9200	7.2100	+1.836%	1,813,351	-79.057%
2024-02-05	6.9800	7.1300	6.9100	7.0800	-0.422%	1,191,803	-78.672%
2024-02-02	7.0900	7.1700	6.8800	7.1100	-1.524%	1,200,531	-78.762%
2024-02-01	7.0700	7.2800	6.9700	7.2200	+2.703%	1,352,517	-79.086%
2024-01-31	7.2300	7.4500	7.0200	7.0300	-2.497%	1,298,178	-78.521%
2024-01-30	7.5200	7.5200	7.1650	7.2100	-5.505%	1,399,114	-79.057%
2024-01-29	7.2900	7.6511	6.9500	7.6300	+4.664%	1,680,395	-80.210%
2024-01-26	7.8600	7.9300	7.2600	7.2900	-6.298%	2,169,458	-79.287%
2024-01-25	8.0700	8.1788	7.7400	7.7800	-3.234%	1,572,533	-80.591%
2024-01-24	8.4300	8.5100	8.0000	8.0400	-3.597%	1,533,889	-81.219%
2024-01-23	8.4000	8.5300	8.1700	8.3400	+0.120%	1,396,584	-81.894%
2024-01-22	8.1700	8.4900	8.1350	8.3300	+2.967%	1,863,267	-81.873%
2024-01-19	8.2900	8.2900	7.9700	8.0900	-0.979%	1,143,637	-81.335%
2024-01-18	8.4800	8.5100	8.1000	8.1700	-2.854%	1,075,607	-81.518%
2024-01-17	8.6000	8.6750	8.3112	8.4100	-4.757%	1,157,781	-82.045%
2024-01-16	8.9500	8.9500	8.7190	8.8300	-2.646%	1,032,156	-82.899%
2024-01-12	9.2500	9.4500	8.9200	9.0700	-0.983%	1,260,007	-83.352%
2024-01-11	9.3000	9.3600	9.0500	9.1600	-3.171%	1,316,726	-83.515%
2024-01-10	9.1900	9.4700	9.0000	9.4600	+2.603%	1,932,368	-84.038%
2024-01-09	9.2700	9.4600	9.0300	9.2200	-2.019%	1,249,817	-83.623%
2024-01-08	9.0300	9.4450	8.7850	9.4100	+3.520%	1,484,322	-83.953%
2024-01-05	9.3800	9.3883	9.0350	9.0900	-4.717%	1,482,287	-83.388%
2024-01-04	9.5500	9.6900	9.3600	9.5400	+0.739%	1,767,902	-84.172%
2024-01-03	9.7800	9.9400	9.4000	9.4700	-5.110%	1,380,842	-84.055%
2024-01-02	10.0000	10.3600	9.8100	9.9800	-1.481%	1,613,845	-84.870%
2023-12-29	10.3200	10.3500	10.1100	10.1300	-2.126%	1,499,138	-85.094%
2023-12-28	10.3800	10.5200	10.0400	10.3500	-0.289%	1,721,552	-85.411%
2023-12-27	10.7000	10.7779	10.2600	10.3800	-2.627%	1,684,091	-85.453%
2023-12-26	10.8800	10.9600	10.6400	10.6600	-1.570%	1,652,687	-85.835%
2023-12-22	10.4400	11.1000	10.4000	10.8300	+4.739%	2,068,291	-86.057%
2023-12-21	10.4600	10.6460	10.1400	10.3400	+1.273%	1,774,591	-85.397%
2023-12-20	11.0100	11.0100	10.1700	10.2100	-7.266%	2,062,300	-85.211%
2023-12-19	10.4500	11.0900	10.4500	11.0100	+4.957%	2,272,539	-86.285%
2023-12-18	11.0700	11.0700	10.2050	10.4900	-4.026%	1,817,802	-85.605%
2023-12-15	10.8800	11.1400	10.5700	10.9300	+0.830%	4,533,272	-86.185%
2023-12-14	10.6450	11.4300	10.5600	10.8400	+4.231%	3,860,378	-86.070%
2023-12-13	10.3800	10.6000	9.7008	10.4000	+5.691%	4,040,540	-85.481%
2023-12-12	10.0000	10.0200	9.7550	9.8400	-0.706%	1,944,302	-84.654%
2023-12-11	10.4500	10.4500	9.7800	9.9100	-5.709%	2,284,002	-84.763%
2023-12-08	10.8100	11.1800	10.4100	10.5100	-3.578%	2,625,910	-85.633%
2023-12-07	11.1100	11.2000	10.7700	10.9000	-1.890%	1,654,742	-86.147%
2023-12-06	11.1400	11.6900	10.8700	11.1100	+1.184%	2,275,956	-86.409%
2023-12-05	10.9000	11.1700	10.5600	10.9800	-0.633%	1,552,608	-86.248%
2023-12-04	10.7500	11.2500	10.5400	11.0500	+2.600%	1,561,413	-86.335%
2023-12-01	10.6100	10.8500	10.3050	10.7700	+2.279%	1,899,860	-85.980%
2023-11-30	10.9100	11.0100	10.4350	10.5300	-0.754%	1,825,817	-85.660%
2023-11-29	10.8700	11.2100	10.5900	10.6100	-1.210%	1,799,156	-85.768%
2023-11-28	10.6000	10.7950	10.3800	10.7400	+0.798%	1,495,572	-85.940%
2023-11-27	10.5100	10.8000	10.2200	10.6550	+0.709%	1,411,708	-85.828%
2023-11-24	10.5300	10.8900	10.5000	10.5800	+0.858%	874,922	-85.728%