Dark

EDIT
Editas Medicine, Inc. Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:59:54 PM EDT

2.87USD-1.034%(-0.03)1,686,957

2.48Bid 3.30Ask 0.82Spread

Pre-market

Aug 6, 2026 9:28:30 AM EDT

2.82USD+2.545%(+0.07)0

After-hours

Aug 7, 2026 4:59:30 PM EDT

2.89USD+0.697%(+0.02)171,612

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	3.0100	3.090000	2.8700	2.8700	-1.034%	1,686,957	0.000%
2026-08-06	2.8200	3.140000	2.8100	2.9000	+5.455%	3,429,394	-1.034%
2026-08-05	2.7900	2.870000	2.7450	2.7500	-0.722%	1,938,290	+4.364%
2026-08-04	2.6900	2.780000	2.6400	2.7700	+4.528%	1,559,756	+3.610%
2026-08-03	2.6000	2.650000	2.5300	2.6500	+2.713%	775,116	+8.302%
2026-07-31	2.6700	2.702500	2.5300	2.5800	-4.089%	1,180,796	+11.240%
2026-07-30	2.6000	2.705000	2.6000	2.6900	+3.462%	837,161	+6.691%
2026-07-29	2.5900	2.660000	2.5300	2.6000	-0.763%	1,528,584	+10.385%
2026-07-28	2.6700	2.675000	2.5200	2.6200	-2.239%	1,464,407	+9.542%
2026-07-27	2.6300	2.725000	2.6030	2.6800	+3.077%	937,273	+7.090%
2026-07-24	2.7500	2.755000	2.5900	2.6000	-4.762%	1,516,741	+10.385%
2026-07-23	2.7100	2.770000	2.6900	2.7300	-1.799%	1,437,251	+5.128%
2026-07-22	2.8500	2.885000	2.7301	2.7800	-3.806%	1,038,324	+3.237%
2026-07-21	2.8600	2.955000	2.8550	2.8900	+0.347%	1,146,193	-0.692%
2026-07-20	2.9600	3.070000	2.8500	2.8800	-3.356%	1,402,409	-0.347%
2026-07-17	2.8000	3.025000	2.7700	2.9800	+3.472%	1,749,443	-3.691%
2026-07-16	3.0000	3.010000	2.8200	2.8800	-5.263%	1,385,737	-0.347%
2026-07-15	3.1500	3.170000	2.9900	3.0400	-3.797%	1,602,856	-5.592%
2026-07-14	3.1800	3.209900	3.0510	3.1600	0.000%	1,816,151	-9.177%
2026-07-13	3.1900	3.192000	3.0400	3.1600	-3.067%	2,067,730	-9.177%
2026-07-10	3.2700	3.280000	2.9600	3.2600	-1.212%	3,592,121	-11.963%
2026-07-09	3.6500	3.720000	3.2601	3.3000	-10.082%	3,489,908	-13.030%
2026-07-08	3.6900	3.815000	3.6150	3.6700	-2.133%	2,454,890	-21.798%
2026-07-07	3.6500	3.815000	3.5200	3.7500	+2.740%	2,819,429	-23.467%
2026-07-06	3.6000	3.790000	3.5500	3.6500	0.000%	2,951,102	-21.370%
2026-07-02	3.3300	3.680000	3.3165	3.6500	+11.280%	4,202,064	-21.370%
2026-07-01	3.2400	3.485000	3.1300	3.2800	+1.235%	2,983,898	-12.500%
2026-06-30	3.1900	3.275000	3.1100	3.2400	+1.250%	1,844,478	-11.420%
2026-06-29	2.8700	3.230000	2.8700	3.2000	+12.281%	3,038,296	-10.313%
2026-06-26	2.7600	2.935000	2.7200	2.8500	+4.015%	6,394,393	+0.702%
2026-06-25	2.7900	2.970000	2.6450	2.7400	-2.143%	2,787,038	+4.745%
2026-06-24	2.7550	2.965000	2.7550	2.8000	+1.449%	3,815,756	+2.500%
2026-06-23	2.7200	2.910000	2.7200	2.7600	-1.429%	1,991,737	+3.986%
2026-06-22	2.7000	2.880000	2.6920	2.8000	+4.089%	2,919,011	+2.500%
2026-06-18	2.6300	2.705000	2.5650	2.6900	+5.490%	3,286,391	+6.691%
2026-06-17	2.3900	2.670000	2.3900	2.5500	+8.051%	3,230,483	+12.549%
2026-06-16	2.4700	2.470000	2.3500	2.3600	-4.065%	2,258,719	+21.610%
2026-06-15	2.5500	2.650000	2.4400	2.4600	-1.600%	2,466,345	+16.667%
2026-06-12	2.4600	2.600000	2.4300	2.5000	+2.459%	1,908,255	+14.800%
2026-06-11	2.4800	2.525000	2.3800	2.4400	-1.613%	2,235,637	+17.623%
2026-06-10	2.6100	2.680000	2.4600	2.4800	-6.415%	1,486,026	+15.726%
2026-06-09	2.6300	2.740000	2.4850	2.6500	+0.189%	1,877,577	+8.302%
2026-06-08	2.7600	2.760000	2.6100	2.6450	-2.399%	1,477,586	+8.507%
2026-06-05	2.9700	3.000000	2.6300	2.7100	-9.365%	2,366,241	+5.904%
2026-06-04	2.7800	3.130000	2.7700	2.9900	+7.554%	2,513,094	-4.013%
2026-06-03	2.8000	2.910000	2.6300	2.7800	-1.418%	3,205,722	+3.237%
2026-06-02	3.2800	3.290000	2.8050	2.8200	-15.569%	3,919,068	+1.773%
2026-06-01	3.3800	3.510000	3.2902	3.3400	-3.468%	3,101,719	-14.072%
2026-05-29	3.4100	3.500000	3.2400	3.4600	+0.875%	3,912,582	-17.052%
2026-05-28	3.5700	3.576500	3.3600	3.4300	-3.922%	4,965,087	-16.327%
2026-05-27	3.2450	3.940000	3.2200	3.5700	+15.909%	16,930,136	-19.608%
2026-05-26	2.4600	3.400000	2.4100	3.0800	+11.594%	9,667,398	-6.818%
2026-05-22	2.6700	2.825000	2.6650	2.7600	+3.371%	1,021,334	+3.986%
2026-05-21	2.5500	2.695000	2.5240	2.6700	+2.692%	976,913	+7.491%
2026-05-20	2.4600	2.620000	2.4600	2.6000	+5.691%	1,373,895	+10.385%
2026-05-19	2.5400	2.560000	2.4200	2.4600	-2.767%	998,423	+16.667%
2026-05-18	2.6300	2.690000	2.4733	2.5300	-3.435%	1,257,756	+13.439%
2026-05-15	2.8000	2.880000	2.5650	2.6200	-8.070%	1,277,281	+9.542%
2026-05-14	2.9000	2.940000	2.7300	2.8500	-1.724%	1,136,625	+0.702%
2026-05-13	2.9300	2.945000	2.8600	2.9000	-1.024%	925,926	-1.034%
2026-05-12	3.0500	3.080000	2.9050	2.9300	-4.248%	1,020,973	-2.048%
2026-05-11	3.1100	3.270000	3.0300	3.0600	-1.608%	1,095,604	-6.209%
2026-05-08	3.0300	3.230000	3.0300	3.1100	+2.640%	1,115,129	-7.717%
2026-05-07	3.2300	3.250000	2.9700	3.0300	-4.567%	1,441,550	-5.281%
2026-05-06	3.1000	3.180000	3.0450	3.1750	+4.441%	1,245,236	-9.606%
2026-05-05	3.0200	3.160000	2.9200	3.0400	+1.333%	1,270,587	-5.592%
2026-05-04	2.8800	3.085000	2.8800	3.0000	+3.448%	980,325	-4.333%
2026-05-01	2.9850	2.985000	2.8400	2.9000	-3.333%	858,712	-1.034%
2026-04-30	2.8200	3.065000	2.8199	3.0000	+6.383%	1,148,192	-4.333%
2026-04-29	3.0150	3.060000	2.7700	2.8200	-7.843%	1,214,157	+1.773%
2026-04-28	2.8800	3.075000	2.8550	3.0600	+5.882%	1,269,795	-6.209%
2026-04-27	2.8500	3.120000	2.8100	2.8900	-0.687%	1,769,956	-0.692%
2026-04-24	3.2300	3.230000	2.8750	2.9100	-9.346%	1,513,828	-1.375%
2026-04-23	3.3000	3.385000	3.1400	3.2100	-3.604%	1,195,733	-10.592%
2026-04-22	3.3300	3.465000	3.2750	3.3300	+0.909%	1,093,393	-13.814%
2026-04-21	3.5900	3.592100	3.2500	3.3000	-7.563%	1,597,107	-13.030%
2026-04-20	3.4400	3.650000	3.3740	3.5700	+2.292%	1,831,075	-19.608%
2026-04-17	3.4000	3.555000	3.3600	3.4900	+4.179%	1,638,620	-17.765%
2026-04-16	3.3500	3.400000	3.2210	3.3500	-0.593%	1,376,589	-14.328%
2026-04-15	3.3700	3.575000	3.3250	3.3700	-0.590%	1,570,093	-14.837%
2026-04-14	3.2300	3.550000	3.2300	3.3900	+5.938%	2,318,191	-15.339%
2026-04-13	2.9100	3.260000	2.8900	3.2000	+8.844%	2,392,895	-10.313%
2026-04-10	2.9100	2.950000	2.7850	2.9400	+1.730%	1,593,950	-2.381%
2026-04-09	2.7500	2.920000	2.7100	2.8900	+4.710%	1,355,776	-0.692%
2026-04-08	2.8800	2.940000	2.6750	2.7600	+0.730%	1,058,707	+3.986%
2026-04-07	2.7100	2.760000	2.5600	2.7400	+0.735%	1,542,149	+4.745%
2026-04-06	2.6600	2.820000	2.6400	2.7200	+1.873%	1,932,738	+5.515%
2026-04-02	2.5700	2.690000	2.5300	2.6700	+2.299%	1,125,212	+7.491%
2026-04-01	2.5200	2.750000	2.5000	2.6100	+5.668%	2,063,111	+9.962%
2026-03-31	2.2500	2.515000	2.2500	2.4700	+10.762%	1,882,646	+16.194%
2026-03-30	2.2300	2.275000	2.1300	2.2300	0.000%	1,774,716	+28.700%
2026-03-27	2.2800	2.290000	2.1700	2.2300	-3.879%	1,653,503	+28.700%
2026-03-26	2.2800	2.475000	2.2400	2.3200	0.000%	1,705,664	+23.707%
2026-03-25	2.2900	2.375000	2.2850	2.3200	+3.111%	1,032,709	+23.707%
2026-03-24	2.3400	2.360000	2.2300	2.2500	-6.250%	1,186,910	+27.556%
2026-03-23	2.4000	2.490000	2.3500	2.4000	+2.564%	1,237,225	+19.583%
2026-03-20	2.3500	2.450000	2.3100	2.3400	-0.426%	1,778,671	+22.650%
2026-03-19	2.2900	2.415000	2.2450	2.3500	0.000%	1,241,048	+22.128%
2026-03-18	2.4300	2.450000	2.3000	2.3500	-4.472%	1,112,789	+22.128%
2026-03-17	2.5200	2.545000	2.4200	2.4600	-3.150%	904,884	+16.667%
2026-03-16	2.4600	2.590000	2.4500	2.5400	+4.098%	1,212,321	+12.992%
2026-03-13	2.6000	2.640000	2.4150	2.4400	-3.937%	1,218,582	+17.623%
2026-03-12	2.6000	2.640000	2.4600	2.5400	-4.511%	1,517,991	+12.992%
2026-03-11	2.6100	2.700000	2.5500	2.6600	+0.758%	1,971,285	+7.895%
2026-03-10	2.4100	2.765000	2.3700	2.6400	+13.793%	4,401,727	+8.712%
2026-03-09	1.9800	2.469900	1.9750	2.3200	+16.000%	4,948,236	+23.707%
2026-03-06	1.8800	2.040000	1.8200	2.0000	+5.541%	2,269,723	+43.500%
2026-03-05	2.1750	2.175000	1.8900	1.8950	-13.470%	1,831,128	+51.451%
2026-03-04	2.0500	2.280000	2.0250	2.1900	+7.353%	2,117,543	+31.050%
2026-03-03	2.0600	2.095000	1.9700	2.0400	-5.116%	1,574,388	+40.686%
2026-03-02	2.0800	2.195000	2.0700	2.1500	-2.273%	1,042,380	+33.488%
2026-02-27	2.1100	2.285000	2.1100	2.2000	+0.917%	1,946,783	+30.455%
2026-02-26	2.1300	2.215000	2.0500	2.1800	+2.347%	2,131,715	+31.651%
2026-02-25	2.1500	2.230000	2.0900	2.1300	+0.948%	1,613,865	+34.742%
2026-02-24	1.9100	2.290000	1.9100	2.1100	+11.640%	3,608,048	+36.019%
2026-02-23	1.7700	1.910000	1.7600	1.8900	+5.587%	1,446,877	+51.852%
2026-02-20	1.7900	1.800000	1.7200	1.7900	-1.105%	1,534,246	+60.335%
2026-02-19	1.7100	1.815000	1.6700	1.8100	+5.233%	1,486,027	+58.564%
2026-02-18	1.7200	1.760000	1.6950	1.7200	-1.149%	983,974	+66.860%
2026-02-17	1.7500	1.790000	1.7050	1.7400	-1.136%	665,817	+64.943%
2026-02-13	1.7000	1.826600	1.6900	1.7600	+4.762%	1,330,218	+63.068%
2026-02-12	1.8100	1.810000	1.6700	1.6800	-5.085%	1,550,240	+70.833%
2026-02-11	1.7900	1.810000	1.7000	1.7700	-0.562%	963,373	+62.147%
2026-02-10	1.8200	1.840000	1.7700	1.7800	-1.657%	1,228,413	+61.236%
2026-02-09	1.7900	1.830000	1.7400	1.8100	-0.549%	1,023,970	+58.564%
2026-02-06	1.7800	1.845000	1.7301	1.8200	+9.309%	1,930,416	+57.692%
2026-02-05	1.9200	1.950000	1.6600	1.6650	-14.615%	2,224,840	+72.372%
2026-02-04	2.0600	2.065000	1.9300	1.9500	-5.340%	1,365,455	+47.179%
2026-02-03	2.0200	2.110000	1.9650	2.0600	+2.488%	1,633,630	+39.320%
2026-02-02	1.9900	2.069900	1.9500	2.0100	+1.005%	1,544,696	+42.786%
2026-01-30	2.0300	2.065000	1.9200	1.9900	-3.398%	1,725,506	+44.221%
2026-01-29	2.0500	2.110000	2.0100	2.0600	0.000%	1,325,347	+39.320%
2026-01-28	2.1300	2.135000	2.0200	2.0600	-2.370%	1,369,128	+39.320%
2026-01-27	2.0800	2.170000	2.0600	2.1100	+2.427%	1,276,846	+36.019%
2026-01-26	2.1600	2.160000	2.0500	2.0600	-4.630%	1,377,558	+39.320%
2026-01-23	2.3800	2.390000	2.1500	2.1600	-9.244%	2,248,518	+32.870%
2026-01-22	2.1400	2.430000	2.1100	2.3800	+12.264%	3,566,771	+20.588%
2026-01-21	2.0200	2.120000	2.0200	2.1200	+4.950%	1,992,506	+35.377%
2026-01-20	1.9900	2.060000	1.9213	2.0200	-0.493%	1,736,732	+42.079%
2026-01-16	2.1000	2.105000	2.0000	2.0300	-2.871%	2,200,567	+41.379%
2026-01-15	2.2200	2.220000	2.0550	2.0900	-5.856%	1,920,758	+37.321%
2026-01-14	2.1100	2.275000	2.0720	2.2200	+6.220%	2,921,406	+29.279%
2026-01-13	2.1300	2.141500	2.0412	2.0900	-1.878%	1,321,379	+37.321%
2026-01-12	2.1000	2.140000	1.9900	2.1300	+2.899%	1,865,256	+34.742%
2026-01-09	2.1600	2.200000	2.0600	2.0700	-3.271%	1,060,557	+38.647%
2026-01-08	2.1500	2.150000	2.0700	2.1400	-0.926%	1,233,044	+34.112%
2026-01-07	2.1600	2.240000	2.1300	2.1600	+0.935%	2,722,288	+32.870%
2026-01-06	2.0100	2.150000	1.9950	2.1400	+7.538%	2,391,043	+34.112%
2026-01-05	2.0600	2.120000	1.9500	1.9900	-2.927%	2,197,988	+44.221%
2026-01-02	2.0600	2.080000	1.9700	2.0500	0.000%	2,071,330	+40.000%
2025-12-31	2.0400	2.090000	2.0200	2.0500	+0.490%	1,709,044	+40.000%
2025-12-30	2.0900	2.130000	2.0200	2.0400	-2.857%	1,662,299	+40.686%
2025-12-29	2.1300	2.145000	2.0500	2.1000	-3.226%	2,006,255	+36.667%
2025-12-26	2.2000	2.200000	2.1306	2.1700	-1.810%	1,259,157	+32.258%
2025-12-24	2.1700	2.240000	2.1700	2.2100	+0.913%	701,587	+29.864%
2025-12-23	2.3100	2.330000	2.1200	2.1900	-6.009%	2,531,946	+31.050%
2025-12-22	2.3600	2.439000	2.3300	2.3300	-0.427%	1,517,958	+23.176%
2025-12-19	2.3700	2.459900	2.3400	2.3400	-0.426%	2,479,903	+22.650%
2025-12-18	2.4100	2.510000	2.3300	2.3500	-0.844%	2,100,729	+22.128%
2025-12-17	2.5200	2.610000	2.3550	2.3700	-5.578%	1,932,593	+21.097%
2025-12-16	2.4600	2.585000	2.4250	2.5100	+2.869%	1,347,400	+14.343%
2025-12-15	2.5500	2.570000	2.4000	2.4400	-3.557%	1,766,415	+17.623%
2025-12-12	2.5700	2.600000	2.4650	2.5300	-1.172%	2,263,573	+13.439%
2025-12-11	2.6100	2.700000	2.4500	2.5600	-1.538%	2,129,210	+12.109%
2025-12-10	2.4300	2.665000	2.3600	2.6000	+6.557%	2,469,767	+10.385%
2025-12-09	2.4100	2.486427	2.3600	2.4400	+0.826%	1,189,591	+17.623%
2025-12-08	2.4500	2.507600	2.3650	2.4200	0.000%	1,090,329	+18.595%
2025-12-05	2.4500	2.500000	2.3800	2.4200	-0.412%	1,353,559	+18.595%
2025-12-04	2.3500	2.490000	2.3265	2.4300	+2.748%	1,572,428	+18.107%
2025-12-03	2.1400	2.370000	2.1200	2.3650	+12.085%	1,953,879	+21.353%
2025-12-02	2.1900	2.230000	2.0900	2.1100	-3.653%	1,939,726	+36.019%
2025-12-01	2.3700	2.380000	2.1600	2.1900	-9.129%	1,680,246	+31.050%
2025-11-28	2.4000	2.410000	2.3400	2.4100	+0.417%	1,012,837	+19.087%
2025-11-26	2.4000	2.410000	2.3250	2.4000	+0.418%	1,057,959	+19.583%
2025-11-25	2.5200	2.520000	2.3500	2.3900	-4.400%	1,225,055	+20.084%
2025-11-24	2.4400	2.549900	2.4200	2.5000	+3.306%	1,309,622	+14.800%
2025-11-21	2.4400	2.470000	2.3000	2.4200	-2.024%	1,981,256	+18.595%
2025-11-20	2.6200	2.730000	2.4100	2.4700	-1.984%	2,094,477	+16.194%
2025-11-19	2.6400	2.655000	2.5100	2.5200	-3.817%	1,199,481	+13.889%
2025-11-18	2.5600	2.640000	2.4513	2.6200	+1.550%	1,036,228	+9.542%
2025-11-17	2.5900	2.670000	2.5000	2.5800	-0.769%	1,235,736	+11.240%
2025-11-14	2.4700	2.690000	2.4500	2.6000	+2.362%	1,769,543	+10.385%
2025-11-13	2.6300	2.640000	2.5150	2.5400	-5.926%	1,742,011	+12.992%
2025-11-12	2.7000	2.800000	2.6500	2.7000	+1.504%	2,128,806	+6.296%
2025-11-11	2.5900	2.670000	2.4200	2.6600	+5.556%	1,770,316	+7.895%
2025-11-10	2.7050	2.705000	2.4700	2.5200	+2.024%	2,282,563	+13.889%
2025-11-07	2.5900	2.590000	2.3300	2.4700	-8.178%	3,157,362	+16.194%
2025-11-06	2.7700	2.790000	2.6200	2.6900	-3.237%	2,270,867	+6.691%
2025-11-05	2.7900	2.850000	2.7100	2.7800	0.000%	1,513,694	+3.237%
2025-11-04	2.9400	2.980000	2.7700	2.7800	-9.150%	1,597,406	+3.237%
2025-11-03	3.1100	3.110000	2.8700	3.0600	-0.649%	2,036,317	-6.209%
2025-10-31	3.0100	3.365000	2.9500	3.0800	+2.326%	6,371,481	-6.818%
2025-10-30	3.0000	3.065000	2.9400	3.0100	-0.987%	1,185,150	-4.651%
2025-10-29	3.1700	3.200000	3.0350	3.0400	-4.101%	2,039,935	-5.592%
2025-10-28	3.2600	3.290000	3.1100	3.1700	-2.462%	1,971,232	-9.464%
2025-10-27	3.5450	3.620000	3.1450	3.2500	-12.634%	6,131,756	-11.692%
2025-10-24	3.7500	3.870000	3.7101	3.7200	+1.918%	1,625,533	-22.849%
2025-10-23	3.7000	3.770000	3.5751	3.6500	+2.241%	1,337,500	-21.370%
2025-10-22	3.8700	3.870000	3.4800	3.5700	-7.990%	3,331,498	-19.608%
2025-10-21	4.1000	4.210000	3.8600	3.8800	-6.280%	2,546,142	-26.031%
2025-10-20	3.8000	4.275000	3.8000	4.1400	+9.814%	4,064,320	-30.676%
2025-10-17	3.8600	3.980000	3.6400	3.7700	-4.798%	1,903,764	-23.873%
2025-10-16	4.1100	4.330000	3.9100	3.9600	-2.463%	2,663,013	-27.525%
2025-10-15	3.6800	4.170000	3.6800	4.0600	+13.092%	4,858,216	-29.310%
2025-10-14	3.4400	3.720000	3.3200	3.5900	+0.843%	2,113,002	-20.056%
2025-10-13	3.8400	3.840000	3.5300	3.5600	-4.301%	2,113,069	-19.382%
2025-10-10	4.2200	4.290000	3.6950	3.7200	-8.824%	3,531,523	-22.849%
2025-10-09	4.2100	4.270000	4.0200	4.0800	-1.687%	2,721,517	-29.657%
2025-10-08	3.9500	4.537200	3.8500	4.1500	+5.598%	6,247,361	-30.843%
2025-10-07	3.8200	3.993000	3.6800	3.9300	+3.421%	2,757,239	-26.972%
2025-10-06	3.9800	4.070000	3.7900	3.8000	-3.061%	2,519,471	-24.474%
2025-10-03	3.9700	4.050000	3.7700	3.9200	+0.771%	3,332,967	-26.786%
2025-10-02	3.5700	3.920000	3.5600	3.8900	+9.577%	5,036,636	-26.221%
2025-10-01	3.4600	3.705000	3.4500	3.5500	+2.305%	3,535,505	-19.155%
2025-09-30	3.5000	3.620000	3.3600	3.4700	-1.420%	2,589,142	-17.291%
2025-09-29	3.2900	3.520000	3.1700	3.5200	+8.642%	4,100,930	-18.466%
2025-09-26	3.2100	3.260000	3.0100	3.2400	+0.310%	2,402,724	-11.420%
2025-09-25	3.3200	3.370000	3.1700	3.2300	-4.154%	2,692,612	-11.146%
2025-09-24	3.0200	3.575000	3.0000	3.3700	+11.960%	6,637,114	-14.837%
2025-09-23	3.0200	3.140000	2.9700	3.0100	+0.333%	3,095,546	-4.651%
2025-09-22	2.8300	3.048900	2.6700	3.0000	+6.007%	2,804,900	-4.333%
2025-09-19	3.0400	3.080000	2.8100	2.8300	-5.667%	2,950,649	+1.413%
2025-09-18	2.7900	3.073300	2.7900	3.0000	+10.294%	3,778,465	-4.333%
2025-09-17	2.8100	2.900000	2.7100	2.7200	-3.887%	1,464,890	+5.515%
2025-09-16	2.6700	2.875000	2.5350	2.8300	+5.993%	2,574,397	+1.413%
2025-09-15	2.7200	2.789000	2.6031	2.6700	-0.743%	1,136,402	+7.491%
2025-09-12	2.7200	2.740000	2.6501	2.6900	-0.738%	1,101,570	+6.691%
2025-09-11	2.5600	2.750000	2.5550	2.7100	+5.859%	1,232,292	+5.904%
2025-09-10	2.7600	2.760000	2.5600	2.5600	-7.246%	1,561,764	+12.109%
2025-09-09	2.7700	2.820000	2.6900	2.7600	-1.075%	1,254,283	+3.986%
2025-09-08	2.7700	2.840000	2.7200	2.7900	+1.087%	1,487,091	+2.867%
2025-09-05	2.5500	2.760000	2.4900	2.7600	+9.524%	1,997,476	+3.986%
2025-09-04	2.5400	2.540000	2.3900	2.5200	+0.800%	1,181,470	+13.889%
2025-09-03	2.5300	2.720000	2.4900	2.5000	+1.215%	1,684,816	+14.800%
2025-09-02	2.5200	2.660000	2.4650	2.4700	-3.891%	1,307,033	+16.194%
2025-08-29	2.6500	2.695000	2.4835	2.5700	-3.019%	1,147,245	+11.673%
2025-08-28	2.6900	2.780600	2.6400	2.6500	-0.749%	757,159	+8.302%
2025-08-27	2.7300	2.765000	2.6600	2.6700	-2.198%	614,317	+7.491%
2025-08-26	2.7200	2.750000	2.6550	2.7300	+0.368%	673,275	+5.128%
2025-08-25	2.8200	2.899900	2.7050	2.7200	-2.857%	1,035,360	+5.515%
2025-08-22	2.7400	2.921000	2.7324	2.8000	+2.564%	1,466,502	+2.500%
2025-08-21	2.6300	2.770000	2.6300	2.7300	+2.247%	849,613	+5.128%
2025-08-20	2.6200	2.770000	2.6200	2.6700	+1.521%	926,598	+7.491%
2025-08-19	2.7100	2.716600	2.6000	2.6300	-3.663%	1,471,521	+9.125%
2025-08-18	3.0800	3.080000	2.7300	2.7300	-9.901%	1,850,349	+5.128%
2025-08-15	3.0500	3.100000	2.8400	3.0300	+2.365%	3,198,004	-5.281%
2025-08-14	2.9300	3.105000	2.8900	2.9600	-3.896%	2,275,214	-3.041%
2025-08-13	2.4500	3.170000	2.4400	3.0800	+34.498%	7,749,214	-6.818%
2025-08-12	2.2200	2.325000	2.1800	2.2900	+4.091%	1,290,930	+25.328%
2025-08-11	2.1300	2.220000	2.0700	2.2000	-0.452%	1,636,726	+30.455%
2025-08-08	2.5150	2.520000	2.2000	2.2100	-11.245%	2,274,901	+29.864%
2025-08-07	2.5800	2.580000	2.4501	2.4900	-1.581%	874,669	+15.261%
2025-08-06	2.6000	2.630000	2.4700	2.5300	-2.692%	1,158,839	+13.439%
2025-08-05	2.6300	2.665000	2.4700	2.6000	+1.563%	1,618,380	+10.385%
2025-08-04	2.4600	2.610000	2.4400	2.5600	+4.918%	1,346,610	+12.109%
2025-08-01	2.4800	2.490000	2.3700	2.4400	-2.789%	1,622,313	+17.623%
2025-07-31	2.4900	2.575000	2.4000	2.5100	-0.397%	2,135,840	+14.343%
2025-07-30	2.6350	2.715100	2.5000	2.5200	-2.703%	2,314,736	+13.889%
2025-07-29	2.9750	2.990000	2.5450	2.5900	-12.500%	3,819,662	+10.811%
2025-07-28	3.1600	3.190000	2.9400	2.9600	-6.032%	1,809,695	-3.041%
2025-07-25	3.2800	3.280000	3.1000	3.1500	-3.374%	1,275,159	-8.889%
2025-07-24	3.4600	3.580000	3.1800	3.2600	-5.780%	2,660,243	-11.963%
2025-07-23	3.4700	3.535000	3.2800	3.4600	+2.976%	2,467,482	-17.052%
2025-07-22	3.1200	3.420000	3.0306	3.3600	+6.667%	2,616,195	-14.583%
2025-07-21	2.7850	3.390000	2.7850	3.1500	+14.130%	5,762,688	-8.889%
2025-07-18	2.7000	2.870000	2.6600	2.7600	+1.099%	2,537,007	+3.986%
2025-07-17	2.8400	2.890000	2.7000	2.7300	-3.873%	1,848,836	+5.128%
2025-07-16	2.7900	3.020000	2.7000	2.8400	+3.273%	2,561,188	+1.056%
2025-07-15	2.8800	2.960000	2.7250	2.7500	-3.509%	1,555,784	+4.364%
2025-07-14	2.8400	2.964800	2.7400	2.8500	-1.042%	1,268,428	+0.702%
2025-07-11	3.0600	3.090000	2.8000	2.8800	-5.882%	2,254,178	-0.347%
2025-07-10	3.1150	3.180000	2.9900	3.0600	-0.649%	2,562,739	-6.209%
2025-07-09	3.0500	3.240000	2.9150	3.0800	+7.692%	5,605,979	-6.818%
2025-07-08	2.5500	3.070000	2.5350	2.8600	+12.598%	5,701,604	+0.350%
2025-07-07	2.5800	2.626700	2.4800	2.5400	-1.167%	2,142,806	+12.992%
2025-07-03	2.6300	2.750000	2.5100	2.5700	+0.391%	1,914,826	+11.673%
2025-07-02	2.2500	2.875000	2.2350	2.5600	+13.778%	9,568,174	+12.109%
2025-07-01	2.1600	2.309900	2.1100	2.2500	+2.273%	1,750,029	+27.556%
2025-06-30	2.2800	2.369700	2.1900	2.2000	-3.509%	2,255,924	+30.455%
2025-06-27	2.1500	2.330000	2.1300	2.2800	+7.547%	5,462,985	+25.877%
2025-06-26	2.2200	2.220000	2.0750	2.1200	-3.196%	2,318,815	+35.377%
2025-06-25	2.2600	2.290000	2.1400	2.1900	-2.667%	2,264,927	+31.050%
2025-06-24	2.1500	2.310000	2.1500	2.2500	+7.143%	3,016,236	+27.556%
2025-06-23	2.1850	2.240000	2.0200	2.1000	-5.405%	1,787,660	+36.667%
2025-06-20	2.3400	2.385000	2.1500	2.2200	-5.532%	3,068,682	+29.279%
2025-06-18	2.1700	2.380000	2.0500	2.3500	+9.813%	3,586,557	+22.128%
2025-06-17	2.3100	2.550000	2.1000	2.1400	-0.926%	5,458,992	+34.112%
2025-06-16	2.0050	2.200000	1.9350	2.1600	+9.645%	2,832,805	+32.870%
2025-06-13	2.0200	2.115200	1.9400	1.9700	-9.633%	3,051,468	+45.685%
2025-06-12	2.0500	2.295000	1.9706	2.1800	+7.389%	3,205,125	+31.651%
2025-06-11	2.1000	2.190000	2.0125	2.0300	-3.333%	2,013,087	+41.379%
2025-06-10	1.9800	2.230000	1.9200	2.1000	+8.808%	2,880,371	+36.667%
2025-06-09	1.9800	2.020000	1.8450	1.9300	+1.047%	1,222,385	+48.705%
2025-06-06	1.8100	1.970000	1.8000	1.9100	+6.111%	2,451,101	+50.262%
2025-06-05	1.8000	1.980000	1.7300	1.8000	-1.099%	3,177,198	+59.444%
2025-06-04	1.8200	1.850000	1.7700	1.8200	0.000%	866,163	+57.692%
2025-06-03	1.7500	1.870000	1.6600	1.8200	+2.825%	1,658,560	+57.692%
2025-06-02	1.7600	1.920000	1.7500	1.7700	+2.907%	2,166,579	+62.147%
2025-05-30	1.8000	1.810000	1.7000	1.7200	-6.011%	1,276,156	+66.860%
2025-05-29	1.8900	1.949900	1.7650	1.8300	-2.139%	1,557,326	+56.831%
2025-05-28	1.6600	1.900000	1.6000	1.8700	+13.333%	2,735,348	+53.476%
2025-05-27	1.5900	1.785000	1.5646	1.6500	+6.452%	2,523,307	+73.939%
2025-05-23	1.5400	1.590000	1.5100	1.5500	-4.321%	952,670	+85.161%
2025-05-22	1.4850	1.625000	1.4850	1.6200	+8.000%	1,389,377	+77.160%
2025-05-21	1.5900	1.628600	1.4724	1.5000	-8.537%	1,666,698	+91.333%
2025-05-20	1.4900	1.670000	1.4750	1.6400	+10.067%	2,379,759	+75.000%
2025-05-19	1.4900	1.540000	1.4300	1.4900	-1.325%	1,070,980	+92.617%
2025-05-16	1.4100	1.510000	1.3450	1.5100	+8.244%	1,611,949	+90.066%
2025-05-15	1.4000	1.430000	1.3600	1.3950	+1.087%	970,032	+105.735%
2025-05-14	1.5100	1.510000	1.3500	1.3800	-8.000%	1,875,420	+107.971%
2025-05-13	1.5500	1.580000	1.4300	1.5000	-2.597%	2,785,229	+91.333%
2025-05-12	1.5500	1.765000	1.4726	1.5400	+6.207%	3,340,095	+86.364%
2025-05-09	1.4200	1.530000	1.4100	1.4500	+4.317%	2,653,987	+97.931%
2025-05-08	1.3300	1.490000	1.2900	1.3900	+4.511%	1,948,088	+106.475%
2025-05-07	1.3800	1.400000	1.3100	1.3300	0.000%	1,953,009	+115.789%
2025-05-06	1.5300	1.540000	1.3200	1.3300	-13.636%	1,769,808	+115.789%
2025-05-05	1.6200	1.648800	1.5300	1.5400	-6.098%	795,816	+86.364%
2025-05-02	1.6000	1.730000	1.6000	1.6400	+1.235%	1,875,294	+75.000%
2025-05-01	1.6600	1.660000	1.5650	1.6200	-1.818%	1,094,472	+77.160%
2025-04-30	1.5200	1.655000	1.4500	1.6500	+6.452%	1,510,198	+73.939%
2025-04-29	1.5700	1.630000	1.5100	1.5500	-1.899%	1,081,467	+85.161%
2025-04-28	1.5700	1.710000	1.5300	1.5800	+2.597%	1,929,490	+81.646%
2025-04-25	1.6000	1.610000	1.4950	1.5400	-4.348%	1,076,418	+86.364%
2025-04-24	1.5500	1.620000	1.4916	1.6100	+3.205%	1,133,492	+78.261%
2025-04-23	1.6300	1.690000	1.5400	1.5600	0.000%	2,111,384	+83.974%
2025-04-22	1.3800	1.575000	1.3750	1.5600	+17.293%	3,535,125	+83.974%
2025-04-21	1.2600	1.400000	1.2300	1.3300	+3.906%	1,793,382	+115.789%
2025-04-17	1.2800	1.305900	1.2500	1.2800	+0.787%	743,460	+124.219%
2025-04-16	1.3400	1.340000	1.2500	1.2700	-5.926%	1,286,212	+125.984%
2025-04-15	1.3000	1.450000	1.3000	1.3500	+2.273%	1,848,229	+112.593%
2025-04-14	1.3300	1.330000	1.1800	1.3200	+1.538%	1,975,599	+117.424%
2025-04-11	1.1000	1.300000	1.0800	1.3000	+17.117%	3,132,166	+120.769%
2025-04-10	1.1300	1.130000	1.0400	1.1100	-3.478%	1,527,116	+158.559%
2025-04-09	0.9800	1.180000	0.9502	1.1500	+17.335%	2,825,281	+149.565%
2025-04-08	1.0400	1.070000	0.9549	0.9801	-1.990%	2,712,354	+192.827%
2025-04-07	1.0100	1.050000	0.9101	1.0000	-2.913%	4,830,169	+187.000%
2025-04-04	1.1100	1.150000	1.0200	1.0300	-8.036%	3,128,536	+178.641%
2025-04-03	1.1300	1.147200	1.1100	1.1200	-5.085%	1,972,338	+156.250%
2025-04-02	1.1399	1.225000	1.1200	1.1800	+4.425%	1,802,984	+143.220%
2025-04-01	1.1500	1.180000	1.1200	1.1300	-2.586%	2,127,624	+153.982%
2025-03-31	1.2400	1.240000	1.1500	1.1600	-7.200%	2,123,160	+147.414%
2025-03-28	1.3100	1.310600	1.2400	1.2500	-3.846%	1,159,102	+129.600%
2025-03-27	1.2800	1.320000	1.2600	1.3000	+2.362%	1,359,700	+120.769%
2025-03-26	1.3100	1.310000	1.2400	1.2700	-2.308%	1,358,248	+125.984%
2025-03-25	1.3800	1.390000	1.2800	1.3000	-6.475%	1,376,255	+120.769%
2025-03-24	1.3500	1.390000	1.3100	1.3900	+6.107%	2,033,399	+106.475%
2025-03-21	1.3000	1.330000	1.2600	1.3100	-4.380%	2,872,327	+119.084%
2025-03-20	1.3800	1.420000	1.3300	1.3700	-1.439%	1,482,659	+109.489%
2025-03-19	1.3300	1.410000	1.3200	1.3900	+5.703%	1,275,705	+106.475%
2025-03-18	1.4100	1.440000	1.3100	1.3150	-6.738%	1,555,264	+118.251%
2025-03-17	1.4300	1.440000	1.3100	1.4100	-3.425%	2,788,533	+103.546%
2025-03-14	1.4300	1.500000	1.4000	1.4600	+6.569%	1,671,059	+96.575%
2025-03-13	1.5000	1.560000	1.3600	1.3700	-9.272%	2,067,034	+109.489%
2025-03-12	1.4900	1.540000	1.4100	1.5100	+2.721%	1,762,487	+90.066%
2025-03-11	1.5700	1.580000	1.3600	1.4700	-5.769%	2,966,471	+95.238%
2025-03-10	1.6600	1.690000	1.5200	1.5600	-9.302%	3,115,815	+83.974%
2025-03-07	1.7700	1.829000	1.6712	1.7200	-3.371%	1,914,157	+66.860%
2025-03-06	1.9300	2.020000	1.7107	1.7800	-13.171%	4,036,038	+61.236%
2025-03-05	1.8500	2.249900	1.8150	2.0500	+16.477%	9,161,971	+40.000%
2025-03-04	1.7300	1.810000	1.6500	1.7600	-0.565%	2,837,383	+63.068%
2025-03-03	1.9700	1.970000	1.7550	1.7700	-7.813%	2,452,541	+62.147%
2025-02-28	1.7800	1.920000	1.7200	1.9200	+4.918%	3,063,579	+49.479%
2025-02-27	1.8350	2.290000	1.8002	1.8300	-0.543%	7,790,392	+56.831%
2025-02-26	1.8900	1.949900	1.8200	1.8400	-1.075%	1,745,653	+55.978%
2025-02-25	1.9200	1.980000	1.8000	1.8600	-7.463%	3,076,886	+54.301%
2025-02-24	1.8900	2.155000	1.7500	2.0100	+4.687%	7,672,091	+42.786%
2025-02-21	2.4000	2.400000	1.8900	1.9200	-6.796%	9,469,267	+49.479%
2025-02-20	2.8100	2.860000	2.0200	2.0600	-35.625%	16,539,915	+39.320%
2025-02-19	1.8600	3.299900	1.7700	3.2000	+83.908%	49,889,106	-10.313%
2025-02-18	1.4100	1.760000	1.4100	1.7400	+26.087%	9,870,656	+64.943%