Dark

NTLA
Intellia Therapeutics, Inc
stock NASDAQ

At Close

May 29, 2025 3:59:57 PM EDT

7.44USD-22.981%(-2.22)24,187,158

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 29, 2025 9:28:30 AM EDT

7.37USD-23.706%(-2.29)1,051,666

After-hours

May 29, 2025 4:58:30 PM EDT

7.40USD-0.538%(-0.04)25,063

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-29	7.360	7.5200	6.9200	7.440	-22.981%	24,187,158	0.000%
2025-05-28	9.360	9.7850	9.3000	9.660	+3.592%	2,999,338	-22.981%
2025-05-27	9.430	9.6050	9.1500	9.325	+1.801%	3,694,932	-20.214%
2025-05-23	9.050	9.2300	8.9300	9.160	-3.171%	2,185,649	-18.777%
2025-05-22	9.150	9.5650	9.0150	9.460	+2.826%	2,643,201	-21.353%
2025-05-21	9.530	9.6750	9.0200	9.200	-4.860%	4,183,791	-19.130%
2025-05-20	9.040	9.7650	9.0200	9.670	+6.733%	5,214,101	-23.061%
2025-05-19	8.550	9.1600	8.5209	9.060	+6.588%	5,818,749	-17.881%
2025-05-16	8.140	8.5150	8.0250	8.500	+5.263%	2,459,226	-12.471%
2025-05-15	7.845	8.0900	7.6200	8.075	+2.475%	1,916,778	-7.864%
2025-05-14	8.340	8.5442	7.6500	7.880	-5.288%	3,423,950	-5.584%
2025-05-13	8.560	8.7500	8.0000	8.320	-2.690%	3,427,398	-10.577%
2025-05-12	8.450	8.8900	8.4300	8.550	+5.296%	3,873,459	-12.982%
2025-05-09	8.420	8.7050	8.0500	8.120	-1.932%	5,139,253	-8.374%
2025-05-08	7.875	8.5400	7.2400	8.280	+13.580%	5,369,669	-10.145%
2025-05-07	7.390	7.4975	7.2100	7.290	+0.552%	3,681,033	+2.058%
2025-05-06	8.230	8.2400	7.2400	7.250	-14.100%	4,224,702	+2.621%
2025-05-05	8.700	8.8064	8.4300	8.440	-4.525%	2,622,760	-11.848%
2025-05-02	8.740	9.2689	8.6700	8.840	+2.315%	3,466,016	-15.837%
2025-05-01	8.900	8.9000	8.4900	8.640	-2.593%	2,128,702	-13.889%
2025-04-30	8.040	8.9400	7.9034	8.870	+8.171%	4,226,911	-16.122%
2025-04-29	8.570	8.6400	8.1550	8.200	-3.302%	2,855,166	-9.268%
2025-04-28	8.530	8.8350	8.3400	8.480	+2.046%	3,141,398	-12.264%
2025-04-25	8.120	8.3300	7.9100	8.310	+1.589%	1,946,473	-10.469%
2025-04-24	8.080	8.2300	8.0200	8.180	+1.112%	1,532,493	-9.046%
2025-04-23	8.700	8.9000	8.0700	8.090	-2.647%	2,562,937	-8.035%
2025-04-22	7.940	8.3300	7.8550	8.310	+4.924%	2,831,883	-10.469%
2025-04-21	7.360	8.3300	7.1500	7.920	+9.544%	5,618,109	-6.061%
2025-04-17	6.850	7.2950	6.8000	7.230	+5.394%	2,869,982	+2.905%
2025-04-16	7.200	7.2700	6.7300	6.860	-6.793%	2,700,544	+8.455%
2025-04-15	7.360	7.7600	7.2450	7.360	-1.867%	1,946,490	+1.087%
2025-04-14	7.560	7.6700	7.2600	7.500	+1.215%	3,032,529	-0.800%
2025-04-11	6.740	7.4400	6.6500	7.410	+9.453%	2,357,154	+0.405%
2025-04-10	6.790	6.9100	6.3650	6.770	-4.379%	3,091,175	+9.897%
2025-04-09	6.100	7.3800	5.9700	7.080	+12.739%	5,507,660	+5.085%
2025-04-08	6.870	7.0300	6.1200	6.280	-3.976%	3,700,149	+18.471%
2025-04-07	6.190	6.8800	5.9000	6.540	-1.357%	5,213,419	+13.761%
2025-04-04	6.830	6.9100	6.4300	6.630	-3.774%	4,813,486	+12.217%
2025-04-03	6.870	7.2100	6.7700	6.890	-5.616%	3,889,988	+7.983%
2025-04-02	6.500	7.5900	6.5000	7.300	+9.692%	5,369,876	+1.918%
2025-04-01	7.080	7.1350	6.5900	6.655	-6.399%	5,084,352	+11.796%
2025-03-31	7.690	7.8300	6.9750	7.110	-11.896%	6,679,372	+4.641%
2025-03-28	8.270	8.4300	8.0300	8.070	-3.929%	2,765,195	-7.807%
2025-03-27	8.150	8.4300	8.1100	8.400	+1.083%	2,729,612	-11.429%
2025-03-26	8.650	8.8200	8.1150	8.310	-4.811%	4,098,830	-10.469%
2025-03-25	9.320	9.3600	8.5850	8.730	-6.230%	3,857,327	-14.777%
2025-03-24	9.210	9.3800	9.0900	9.310	+3.444%	2,517,394	-20.086%
2025-03-21	8.500	9.0750	8.5000	9.000	+3.448%	3,527,886	-17.333%
2025-03-20	9.180	9.2900	8.6900	8.700	-6.452%	3,586,838	-14.483%
2025-03-19	9.120	9.3889	8.9000	9.300	+1.197%	2,469,510	-20.000%
2025-03-18	9.420	9.4700	8.8601	9.190	-4.071%	3,025,512	-19.042%
2025-03-17	9.220	9.8900	8.9200	9.580	+4.814%	3,125,835	-22.338%
2025-03-14	9.170	9.5999	8.9700	9.140	-0.868%	2,034,795	-18.600%
2025-03-13	9.520	10.1800	9.2000	9.220	-4.158%	2,005,934	-19.306%
2025-03-12	9.350	9.6600	9.2350	9.620	+3.441%	1,591,811	-22.661%
2025-03-11	9.410	9.7900	8.6400	9.300	-1.691%	2,557,346	-20.000%
2025-03-10	10.000	10.1000	9.4201	9.460	-8.599%	3,660,809	-21.353%
2025-03-07	9.890	10.6800	9.6900	10.350	+4.545%	3,195,104	-28.116%
2025-03-06	9.000	10.0000	8.8700	9.900	+5.713%	3,886,629	-24.848%
2025-03-05	9.400	9.4900	8.8550	9.365	+2.969%	2,839,025	-20.555%
2025-03-04	9.040	9.5300	8.3000	9.095	-3.757%	5,897,763	-18.197%
2025-03-03	10.180	10.3688	9.3800	9.450	-6.343%	3,004,181	-21.270%
2025-02-28	10.270	10.3400	9.5150	10.090	-7.090%	4,422,226	-26.264%
2025-02-27	11.300	12.0000	10.8400	10.860	+0.556%	3,778,843	-31.492%
2025-02-26	10.800	11.1000	10.5200	10.800	+0.840%	2,463,194	-31.111%
2025-02-25	11.770	11.8600	10.4500	10.710	-6.950%	3,812,499	-30.532%
2025-02-24	12.020	12.1900	11.3400	11.510	-5.423%	3,222,377	-35.361%
2025-02-21	12.610	12.6299	11.9300	12.170	-0.653%	4,393,978	-38.866%
2025-02-20	12.530	12.8400	12.0300	12.250	-0.244%	4,671,151	-39.265%
2025-02-19	11.610	12.8000	11.4800	12.280	+6.505%	5,873,257	-39.414%
2025-02-18	10.935	12.0500	10.8900	11.530	+7.757%	6,261,875	-35.473%
2025-02-14	9.860	10.9300	9.8182	10.700	+10.996%	4,592,589	-30.467%
2025-02-13	9.530	9.7150	9.3301	9.640	+1.367%	2,051,947	-22.822%
2025-02-12	9.010	9.5800	8.9600	9.510	+3.257%	2,521,866	-21.767%
2025-02-11	9.390	9.4760	9.0800	9.210	-3.862%	2,073,622	-19.218%
2025-02-10	9.920	9.9650	9.4714	9.580	-2.145%	1,900,130	-22.338%
2025-02-07	10.070	10.4300	9.7150	9.790	-3.356%	1,973,817	-24.004%
2025-02-06	10.630	10.7300	10.0700	10.130	-3.616%	2,540,883	-26.555%
2025-02-05	9.760	10.6300	9.7200	10.510	+9.252%	2,606,332	-29.210%
2025-02-04	9.550	9.7900	9.4100	9.620	+0.839%	2,403,379	-22.661%
2025-02-03	9.790	9.9000	9.3200	9.540	-7.558%	2,985,962	-22.013%
2025-01-31	10.580	10.6500	10.1100	10.320	-1.808%	2,089,310	-27.907%
2025-01-30	10.320	10.7300	10.1000	10.510	+3.854%	2,033,853	-29.210%
2025-01-29	9.970	10.4200	9.9300	10.120	+1.099%	2,490,432	-26.482%
2025-01-28	10.640	10.6700	9.9900	10.010	-5.118%	3,106,891	-25.674%
2025-01-27	10.290	10.7738	10.1100	10.550	-4.004%	2,669,897	-29.479%
2025-01-24	11.250	11.4600	10.8900	10.990	-2.657%	2,000,340	-32.302%
2025-01-23	11.000	11.3600	10.6200	11.290	+2.543%	3,461,261	-34.101%
2025-01-22	9.880	11.1050	9.8100	11.010	+10.765%	4,730,095	-32.425%
2025-01-21	9.600	10.0900	9.5500	9.940	+4.632%	2,506,891	-25.151%
2025-01-17	9.480	9.6887	9.3200	9.500	+0.849%	3,277,257	-21.684%
2025-01-16	9.760	9.9100	9.2500	9.420	-2.987%	3,413,613	-21.019%
2025-01-15	10.240	10.3100	9.6300	9.710	-0.257%	3,281,658	-23.378%
2025-01-14	10.110	10.3900	9.5850	9.735	-3.134%	3,111,995	-23.575%
2025-01-13	10.110	10.1900	9.6500	10.050	-1.471%	4,049,205	-25.970%
2025-01-10	11.240	11.4300	9.9300	10.200	-15.141%	7,221,060	-27.059%
2025-01-08	12.040	12.2500	11.8300	12.020	-3.609%	1,861,891	-38.103%
2025-01-07	12.800	13.3400	12.4600	12.470	-2.578%	2,282,949	-40.337%
2025-01-06	12.190	13.0700	12.1300	12.800	+5.523%	3,002,598	-41.875%
2025-01-03	12.220	12.5300	11.9350	12.130	-0.736%	2,798,149	-38.664%
2025-01-02	11.880	12.2700	11.7100	12.220	+4.803%	2,341,137	-39.116%
2024-12-31	11.540	11.8150	11.3400	11.660	+2.191%	3,213,441	-36.192%
2024-12-30	11.800	11.8500	11.3500	11.410	-4.678%	2,582,814	-34.794%
2024-12-27	11.990	12.3000	11.6900	11.970	-1.238%	2,205,565	-37.845%
2024-12-26	11.830	12.2300	11.6100	12.120	+0.581%	1,785,178	-38.614%
2024-12-24	12.120	12.2100	11.8300	12.050	-0.413%	855,533	-38.257%
2024-12-23	12.250	12.4142	11.9100	12.100	-0.657%	1,702,626	-38.512%
2024-12-20	11.940	12.4500	11.8500	12.180	+0.828%	3,431,597	-38.916%
2024-12-19	12.120	12.2400	11.7900	12.080	+0.499%	2,695,975	-38.411%
2024-12-18	13.150	13.2000	11.9000	12.020	-8.454%	3,197,135	-38.103%
2024-12-17	13.340	13.5050	12.9000	13.130	-1.868%	2,762,279	-43.336%
2024-12-16	12.900	13.7900	12.6450	13.380	+3.721%	2,007,748	-44.395%
2024-12-13	13.500	13.5200	12.4717	12.900	-4.867%	3,169,646	-42.326%
2024-12-12	14.050	14.0500	13.4600	13.560	-3.830%	1,523,399	-45.133%
2024-12-11	14.750	14.8250	13.8800	14.100	-4.212%	1,713,505	-47.234%
2024-12-10	14.580	14.9000	14.2700	14.720	+0.684%	1,529,065	-49.457%
2024-12-09	14.900	15.2949	14.6000	14.620	-0.679%	1,824,314	-49.111%
2024-12-06	13.900	14.8800	13.7400	14.720	+7.839%	2,796,995	-49.457%
2024-12-05	14.480	14.4800	13.5800	13.650	-5.797%	2,458,267	-45.495%
2024-12-04	14.630	15.0400	14.3600	14.490	-1.092%	1,569,011	-48.654%
2024-12-03	15.530	15.7000	14.5100	14.650	-6.866%	2,200,758	-49.215%
2024-12-02	15.660	16.0100	15.4200	15.730	+0.704%	2,186,177	-52.702%
2024-11-29	15.410	15.6900	15.1170	15.620	+2.696%	1,384,542	-52.369%
2024-11-27	15.070	15.4600	14.6400	15.210	+3.259%	2,158,506	-51.085%
2024-11-26	14.650	14.7718	14.1700	14.730	-0.406%	2,170,087	-49.491%
2024-11-25	14.890	15.2400	14.4100	14.790	+3.427%	3,759,098	-49.696%
2024-11-22	14.000	14.5800	13.6400	14.300	+3.623%	2,372,674	-47.972%
2024-11-21	13.230	14.3900	13.2300	13.800	+5.183%	3,538,574	-46.087%
2024-11-20	14.150	14.2700	12.8200	13.120	-7.148%	4,466,408	-43.293%
2024-11-19	14.100	14.2600	13.7500	14.130	-0.282%	3,453,864	-47.346%
2024-11-18	14.495	15.2000	13.5400	14.170	+1.432%	5,572,555	-47.495%
2024-11-15	15.310	15.3100	13.9550	13.970	-7.606%	3,674,366	-46.743%
2024-11-14	16.200	16.2800	15.0100	15.120	-6.145%	2,077,698	-50.794%
2024-11-13	16.800	17.2991	16.1000	16.110	-3.243%	2,085,496	-53.818%
2024-11-12	17.150	17.2400	16.3600	16.650	-4.857%	2,588,268	-55.315%
2024-11-11	17.240	17.8300	16.9400	17.500	+4.603%	2,528,321	-57.486%
2024-11-08	16.050	16.9950	15.6100	16.730	+4.563%	2,381,226	-55.529%
2024-11-07	16.200	17.1500	15.6700	16.000	-0.374%	3,325,305	-53.500%
2024-11-06	15.810	16.2300	15.5200	16.060	+4.083%	3,425,683	-53.674%
2024-11-05	14.760	15.4400	14.5500	15.430	+1.915%	1,901,915	-51.782%
2024-11-04	14.660	15.3000	14.6100	15.140	+2.228%	2,008,345	-50.859%
2024-11-01	14.210	14.8500	14.0100	14.810	+4.149%	1,724,920	-49.764%
2024-10-31	14.250	14.5200	13.9500	14.220	-0.768%	2,565,305	-47.679%
2024-10-30	14.800	14.9000	14.2800	14.330	-4.403%	3,510,016	-48.081%
2024-10-29	16.260	16.2600	14.7000	14.990	-8.262%	4,548,648	-50.367%
2024-10-28	16.040	16.9800	15.9400	16.340	+2.445%	3,300,975	-54.468%
2024-10-25	16.100	16.6900	15.5500	15.950	+0.631%	3,768,009	-53.354%
2024-10-24	17.630	17.7400	15.3500	15.850	-20.512%	11,379,694	-53.060%
2024-10-23	21.000	21.1700	19.5000	19.940	-5.408%	1,900,992	-62.688%
2024-10-22	20.670	21.1200	20.2200	21.080	+1.984%	1,519,499	-64.706%
2024-10-21	21.070	21.0929	20.4000	20.670	-1.945%	2,351,450	-64.006%
2024-10-18	21.140	21.4699	20.9800	21.080	+0.477%	1,239,221	-64.706%
2024-10-17	20.680	21.3100	20.4284	20.980	+1.944%	2,235,256	-64.538%
2024-10-16	19.800	20.8500	19.7064	20.580	+5.430%	1,881,415	-63.848%
2024-10-15	19.570	19.9200	19.3000	19.520	+0.051%	1,788,508	-61.885%
2024-10-14	18.500	19.6200	18.2300	19.510	+5.005%	2,385,388	-61.866%
2024-10-11	17.570	18.6000	17.3400	18.580	+4.441%	1,473,124	-59.957%
2024-10-10	17.420	17.8400	17.0900	17.790	+0.793%	1,827,266	-58.179%
2024-10-09	17.990	18.1840	17.4500	17.650	-1.342%	1,503,404	-57.847%
2024-10-08	17.750	18.0000	17.4601	17.890	+0.280%	2,073,424	-58.413%
2024-10-07	17.960	18.2200	17.7000	17.840	-0.834%	1,575,080	-58.296%
2024-10-04	17.940	18.1500	17.4300	17.990	+1.926%	1,827,859	-58.644%
2024-10-03	18.330	18.3699	17.4800	17.650	-4.852%	1,994,701	-57.847%
2024-10-02	19.010	19.1100	18.5300	18.550	-3.385%	1,823,416	-59.892%
2024-10-01	20.560	20.8400	18.9600	19.200	-6.569%	2,285,950	-61.250%
2024-09-30	20.950	21.3900	20.3700	20.550	-2.143%	1,082,364	-63.796%
2024-09-27	21.010	21.4200	20.6700	21.000	+2.090%	1,094,592	-64.571%
2024-09-26	21.100	21.2100	20.2300	20.570	-0.604%	1,748,387	-63.831%
2024-09-25	21.870	21.8700	20.6600	20.695	-3.610%	1,238,076	-64.049%
2024-09-24	21.460	21.8550	21.1600	21.470	+0.047%	1,022,963	-65.347%
2024-09-23	21.920	21.9400	21.4400	21.460	-1.920%	1,182,262	-65.331%
2024-09-20	22.700	22.7000	21.8600	21.880	-4.579%	2,996,920	-65.996%
2024-09-19	23.290	23.6800	22.8600	22.930	+1.821%	1,588,664	-67.553%
2024-09-18	23.000	23.7600	22.2600	22.520	-0.133%	1,713,557	-66.963%
2024-09-17	21.810	23.1500	21.7700	22.550	+4.835%	1,457,604	-67.007%
2024-09-16	22.110	22.2200	21.2100	21.510	-2.537%	1,509,736	-65.411%
2024-09-13	21.140	22.2200	21.0000	22.070	+6.773%	2,378,109	-66.289%
2024-09-12	20.200	20.6800	19.6100	20.670	+2.125%	1,512,969	-64.006%
2024-09-11	19.790	20.2900	19.2100	20.240	+0.596%	1,285,693	-63.241%
2024-09-10	19.860	20.3800	19.3100	20.120	+1.462%	1,155,260	-63.022%
2024-09-09	19.850	20.1400	19.5200	19.830	+0.558%	1,216,232	-62.481%
2024-09-06	21.000	21.3300	19.5100	19.720	-5.781%	1,412,633	-62.272%
2024-09-05	21.240	21.5600	20.7230	20.930	-1.598%	988,443	-64.453%
2024-09-04	21.720	22.1500	21.0700	21.270	-1.619%	865,362	-65.021%
2024-09-03	22.350	23.0900	21.5100	21.620	-3.654%	1,514,053	-65.587%
2024-08-30	23.060	23.1900	21.9300	22.440	-2.435%	1,384,216	-66.845%
2024-08-29	22.490	23.5000	22.3400	23.000	+2.908%	924,649	-67.652%
2024-08-28	22.830	23.0200	22.0900	22.350	-2.572%	857,753	-66.711%
2024-08-27	23.520	23.6200	22.6800	22.940	-2.714%	653,415	-67.568%
2024-08-26	23.940	24.0500	23.3950	23.580	-0.212%	790,405	-68.448%
2024-08-23	23.060	24.1600	22.8511	23.630	+2.739%	1,043,833	-68.515%
2024-08-22	23.640	23.6700	22.8700	23.000	-2.584%	863,135	-67.652%
2024-08-21	23.340	23.9500	23.2350	23.610	+1.855%	1,115,419	-68.488%
2024-08-20	23.350	23.6000	22.9910	23.180	-1.109%	891,026	-67.903%
2024-08-19	22.690	23.5000	22.3900	23.440	+3.579%	1,152,330	-68.259%
2024-08-16	22.690	23.1700	22.0900	22.630	-1.049%	1,035,791	-67.123%
2024-08-15	22.250	23.1700	21.8200	22.870	+6.323%	1,220,787	-67.468%
2024-08-14	22.810	22.8100	21.3800	21.510	-4.016%	1,556,676	-65.411%
2024-08-13	22.110	22.6600	21.7600	22.410	+2.940%	1,317,184	-66.801%
2024-08-12	21.540	21.8700	21.0100	21.770	+1.445%	1,080,182	-65.825%
2024-08-09	22.400	22.6100	21.1300	21.460	-4.111%	1,422,865	-65.331%
2024-08-08	22.080	22.3900	20.8000	22.380	+5.021%	1,518,475	-66.756%
2024-08-07	23.060	23.2700	21.2400	21.310	-5.247%	1,479,411	-65.087%
2024-08-06	22.610	23.0200	21.8000	22.490	+0.717%	1,049,224	-66.919%
2024-08-05	21.250	23.1000	21.2500	22.330	-6.373%	1,503,381	-66.682%
2024-08-02	23.990	24.2500	23.0000	23.850	-5.131%	1,310,153	-68.805%
2024-08-01	26.630	26.6300	24.7300	25.140	-4.082%	1,358,981	-70.406%
2024-07-31	26.400	27.2750	25.9300	26.210	-0.228%	1,203,790	-71.614%
2024-07-30	27.000	27.2300	25.9819	26.270	-2.487%	905,404	-71.679%
2024-07-29	26.500	27.0600	26.0000	26.940	+1.660%	1,271,048	-72.383%
2024-07-26	26.840	27.4200	26.2700	26.500	+0.303%	1,249,630	-71.925%
2024-07-25	25.960	27.2850	25.7146	26.420	+3.203%	1,948,465	-71.840%
2024-07-24	26.240	26.8200	25.5300	25.600	-3.250%	1,143,333	-70.938%
2024-07-23	25.070	26.7600	25.0700	26.460	+4.461%	1,797,519	-71.882%
2024-07-22	25.030	25.4100	24.4000	25.330	+0.997%	1,284,053	-70.628%
2024-07-19	26.130	26.2800	24.9700	25.080	-3.871%	1,147,382	-70.335%
2024-07-18	27.090	27.7681	25.3529	26.090	-4.642%	1,624,215	-71.483%
2024-07-17	26.750	28.1800	26.5000	27.360	+0.037%	1,940,700	-72.807%
2024-07-16	26.360	27.5100	25.9200	27.350	+5.152%	2,066,986	-72.797%
2024-07-15	25.910	26.5700	25.4400	26.010	+0.853%	1,438,261	-71.396%
2024-07-12	25.030	26.8200	24.9900	25.790	+4.710%	1,959,154	-71.152%
2024-07-11	23.940	25.4100	23.8081	24.630	+6.393%	2,560,164	-69.793%
2024-07-10	22.460	23.2600	22.0900	23.150	+3.998%	1,293,511	-67.862%
2024-07-09	22.860	22.8600	21.7900	22.260	-2.964%	1,489,001	-66.577%
2024-07-08	23.160	23.3900	22.8200	22.940	+0.791%	1,748,817	-67.568%
2024-07-05	22.800	22.9600	22.1600	22.760	-0.828%	1,115,645	-67.311%
2024-07-03	22.420	23.1500	22.1500	22.950	+3.612%	841,985	-67.582%
2024-07-02	22.440	22.4600	21.6000	22.150	-1.424%	1,423,026	-66.411%
2024-07-01	22.110	23.4300	22.0600	22.470	+0.402%	1,264,284	-66.889%
2024-06-28	23.190	23.2000	21.7826	22.380	-3.493%	5,357,709	-66.756%
2024-06-27	22.980	23.5400	22.7100	23.190	+1.222%	1,520,620	-67.917%
2024-06-26	23.860	23.8600	21.9100	22.910	-4.542%	2,451,975	-67.525%
2024-06-25	24.700	24.8400	23.9700	24.000	-4.000%	1,662,631	-69.000%
2024-06-24	26.210	26.9300	24.8000	25.000	+3.220%	2,591,611	-70.240%
2024-06-21	24.250	24.4100	23.4500	24.220	+0.290%	2,473,668	-69.282%
2024-06-20	24.500	24.6400	23.9300	24.150	-2.621%	1,315,312	-69.193%
2024-06-18	25.130	25.1700	24.5801	24.800	-1.470%	1,564,327	-70.000%
2024-06-17	25.000	25.6200	24.7500	25.170	+0.080%	978,516	-70.441%
2024-06-14	25.880	26.1700	25.0100	25.150	-3.120%	967,199	-70.417%
2024-06-13	25.850	26.5200	25.4200	25.960	+0.426%	1,196,302	-71.341%
2024-06-12	24.800	26.9800	24.5100	25.850	+8.842%	2,285,415	-71.219%
2024-06-11	23.010	23.7650	22.7600	23.750	+2.019%	1,379,778	-68.674%
2024-06-10	22.535	23.3950	22.1100	23.280	+2.420%	1,341,987	-68.041%
2024-06-07	22.500	23.1800	22.4311	22.730	-0.959%	1,441,387	-67.268%
2024-06-06	23.000	23.2350	22.5500	22.950	-0.606%	1,765,150	-67.582%
2024-06-05	23.350	23.6500	22.5800	23.090	-0.688%	2,698,480	-67.778%
2024-06-04	23.490	24.0900	22.9600	23.250	-1.148%	2,137,043	-68.000%
2024-06-03	22.600	24.3250	22.0300	23.520	+10.009%	3,759,843	-68.367%
2024-05-31	22.330	22.5637	21.3100	21.380	-3.258%	1,890,764	-65.201%
2024-05-30	22.030	22.2400	21.6500	22.100	+1.984%	2,149,682	-66.335%
2024-05-29	22.180	22.2850	21.4100	21.670	-4.621%	2,708,534	-65.667%
2024-05-28	25.070	25.2500	22.6350	22.720	-8.535%	1,983,650	-67.254%
2024-05-24	25.110	25.1700	24.6100	24.840	-0.161%	787,855	-70.048%
2024-05-23	25.940	25.9700	24.6800	24.880	-4.197%	1,416,964	-70.096%
2024-05-22	25.550	26.4600	25.2005	25.970	+1.011%	1,095,673	-71.352%
2024-05-21	25.660	26.4000	25.5100	25.710	-0.695%	1,135,658	-71.062%
2024-05-20	26.210	26.4100	25.7200	25.890	-1.259%	955,125	-71.263%
2024-05-17	26.050	26.5500	25.8100	26.220	+0.191%	1,068,090	-71.625%
2024-05-16	26.280	26.4593	25.8200	26.170	-0.191%	1,229,248	-71.571%
2024-05-15	26.650	27.1700	25.9900	26.220	+1.904%	1,320,863	-71.625%
2024-05-14	25.960	26.9800	25.6000	25.730	+1.220%	1,187,060	-71.084%
2024-05-13	25.010	26.7400	24.9300	25.420	+3.925%	1,691,051	-70.732%
2024-05-10	25.000	25.4214	24.2200	24.460	-1.609%	2,032,929	-69.583%
2024-05-09	24.290	24.9400	23.3500	24.860	+8.087%	1,639,427	-70.072%
2024-05-08	23.380	23.6400	22.7560	23.000	-3.685%	1,366,543	-67.652%
2024-05-07	23.770	24.0900	23.2900	23.880	+0.675%	1,090,759	-68.844%
2024-05-06	23.760	24.3200	23.5100	23.720	+0.508%	1,482,551	-68.634%
2024-05-03	24.440	24.9900	23.4200	23.600	+1.418%	1,286,217	-68.475%
2024-05-02	22.800	23.3600	22.3700	23.270	+3.422%	1,187,713	-68.028%
2024-05-01	21.330	23.5600	21.3100	22.500	+5.140%	1,676,516	-66.933%
2024-04-30	21.500	21.9700	21.3000	21.400	-2.639%	1,134,838	-65.234%
2024-04-29	21.060	22.4000	21.0600	21.980	+5.877%	1,304,584	-66.151%
2024-04-26	20.110	20.9850	19.3700	20.760	+3.696%	1,019,351	-64.162%
2024-04-25	20.530	20.6594	19.6400	20.020	-5.432%	1,436,575	-62.837%
2024-04-24	21.560	21.7300	21.0300	21.170	-1.672%	856,320	-64.856%
2024-04-23	21.780	22.8500	21.5000	21.530	-1.374%	843,635	-65.444%
2024-04-22	21.770	22.2000	20.8800	21.830	+1.205%	1,006,703	-65.918%
2024-04-19	21.220	21.6300	20.7800	21.570	+1.173%	1,444,215	-65.508%
2024-04-18	21.370	21.8600	21.1800	21.320	-0.837%	1,133,102	-65.103%
2024-04-17	21.940	22.1252	21.4400	21.500	-1.421%	1,069,129	-65.395%
2024-04-16	22.620	22.8400	21.8000	21.810	-4.843%	1,221,908	-65.887%
2024-04-15	24.130	24.1520	22.5100	22.920	-5.562%	1,546,704	-67.539%
2024-04-12	24.830	24.9850	23.9600	24.270	-2.959%	1,295,745	-69.345%
2024-04-11	25.290	25.5300	24.4200	25.010	+0.240%	1,407,971	-70.252%
2024-04-10	24.760	25.1900	24.3800	24.950	-4.333%	1,611,476	-70.180%
2024-04-09	25.460	26.2400	25.3300	26.080	+3.083%	901,450	-71.472%
2024-04-08	24.750	25.4900	24.7500	25.300	+2.098%	1,137,559	-70.593%
2024-04-05	24.540	25.2600	24.3400	24.780	-0.761%	879,766	-69.976%
2024-04-04	25.320	25.5600	24.7500	24.970	-0.040%	1,209,635	-70.204%
2024-04-03	25.000	25.5500	24.3400	24.980	-0.478%	1,163,621	-70.216%
2024-04-02	26.380	26.3800	25.0700	25.100	-7.788%	1,931,650	-70.359%
2024-04-01	27.430	27.4633	26.6000	27.220	-1.054%	878,671	-72.667%
2024-03-28	26.980	28.2300	26.6100	27.510	+1.813%	1,053,673	-72.955%
2024-03-27	26.500	27.4600	26.0600	27.020	+2.894%	1,200,890	-72.465%
2024-03-26	27.190	27.5500	26.2050	26.260	-2.124%	978,523	-71.668%
2024-03-25	26.950	27.3400	26.7400	26.830	-0.297%	733,792	-72.270%
2024-03-22	27.620	27.6200	26.8300	26.910	-2.676%	813,225	-72.352%
2024-03-21	28.370	28.5400	27.2000	27.650	-0.468%	1,339,622	-73.092%
2024-03-20	27.600	28.4100	27.1808	27.780	+0.543%	947,607	-73.218%
2024-03-19	27.320	27.9495	27.1000	27.630	+0.950%	1,076,847	-73.073%
2024-03-18	28.050	28.0500	27.0500	27.370	-3.286%	1,577,069	-72.817%
2024-03-15	27.410	28.3200	27.4100	28.300	+2.834%	2,031,435	-73.710%
2024-03-14	28.080	28.4800	27.0000	27.520	-4.011%	2,034,745	-72.965%
2024-03-13	27.615	28.8800	27.2700	28.670	+3.204%	1,523,688	-74.050%
2024-03-12	29.600	29.6950	27.7600	27.780	-5.958%	1,313,184	-73.218%
2024-03-11	29.750	31.1000	29.1600	29.540	-1.435%	1,229,739	-74.814%
2024-03-08	30.720	32.0000	29.6100	29.970	-0.167%	977,407	-75.175%
2024-03-07	30.100	30.6299	29.4100	30.020	+0.234%	1,055,175	-75.217%
2024-03-06	30.840	31.1750	29.5200	29.950	-0.992%	1,698,525	-75.159%
2024-03-05	31.990	32.4200	29.8900	30.250	-6.607%	1,778,718	-75.405%
2024-03-04	32.990	33.2800	31.7000	32.390	-0.827%	1,571,635	-77.030%
2024-03-01	32.420	34.0100	32.3053	32.660	+1.681%	1,954,154	-77.220%
2024-02-29	33.800	34.8700	31.7000	32.120	-2.073%	4,110,862	-76.837%
2024-02-28	30.430	33.2450	30.2810	32.800	+5.738%	3,195,771	-77.317%
2024-02-27	28.450	31.1300	28.0000	31.020	+12.148%	3,291,168	-76.015%
2024-02-26	25.750	27.6900	25.6900	27.660	+5.977%	1,817,254	-73.102%
2024-02-23	26.720	27.0300	25.4900	26.100	-3.974%	2,105,687	-71.494%
2024-02-22	26.500	27.8800	25.3300	27.180	+1.116%	1,980,930	-72.627%
2024-02-21	27.000	27.3000	26.2600	26.880	-0.994%	1,688,014	-72.321%
2024-02-20	27.410	27.6973	26.8000	27.150	-2.127%	1,401,581	-72.597%
2024-02-16	27.590	28.1100	27.0400	27.740	-2.564%	1,634,593	-73.180%
2024-02-15	27.950	29.3900	27.0050	28.470	+0.672%	2,674,927	-73.867%
2024-02-14	27.110	28.3300	26.4250	28.280	+6.919%	1,550,907	-73.692%
2024-02-13	27.890	28.0200	26.0700	26.450	-10.672%	2,409,139	-71.871%
2024-02-12	28.300	29.6400	28.2000	29.610	+4.888%	1,429,582	-74.873%
2024-02-09	27.890	28.8900	27.4700	28.230	+2.767%	1,114,659	-73.645%
2024-02-08	26.340	27.9000	26.0100	27.470	+5.370%	1,219,490	-72.916%
2024-02-07	26.560	26.5770	25.7100	26.070	-1.882%	1,067,891	-71.461%
2024-02-06	24.860	26.6250	24.5300	26.570	+6.965%	1,323,031	-71.998%
2024-02-05	24.810	25.0550	24.2300	24.840	-1.779%	1,378,620	-70.048%
2024-02-02	24.440	25.4200	23.9700	25.290	+0.119%	1,876,277	-70.581%
2024-02-01	24.030	25.9800	23.6300	25.260	+6.045%	2,588,258	-70.546%
2024-01-31	24.520	25.2500	23.7600	23.820	-3.131%	1,570,883	-68.766%
2024-01-30	25.810	25.9100	24.5800	24.590	-6.073%	3,408,970	-69.744%
2024-01-29	24.760	26.4600	23.9300	26.180	+6.078%	1,353,876	-71.581%
2024-01-26	25.480	26.0900	24.6150	24.680	-1.634%	1,014,524	-69.854%
2024-01-25	25.350	25.8700	25.0100	25.090	+0.120%	1,336,225	-70.347%
2024-01-24	26.120	26.3800	24.9200	25.060	-2.831%	1,414,376	-70.311%
2024-01-23	26.750	26.9800	25.2200	25.790	-1.301%	1,001,445	-71.152%
2024-01-22	25.780	26.9800	25.7000	26.130	+2.270%	1,186,597	-71.527%
2024-01-19	25.210	25.6000	24.7500	25.550	+1.228%	1,302,539	-70.881%
2024-01-18	25.940	25.9994	24.8211	25.240	-1.943%	1,217,974	-70.523%
2024-01-17	26.060	26.8157	25.5500	25.740	-3.812%	1,236,026	-71.096%
2024-01-16	27.350	27.3900	26.4400	26.760	-3.289%	1,340,924	-72.197%
2024-01-12	28.670	29.5200	27.4850	27.670	-1.705%	1,189,984	-73.112%
2024-01-11	28.150	28.6026	27.6000	28.150	-2.528%	1,436,342	-73.570%
2024-01-10	29.830	29.8900	28.2820	28.880	-1.400%	1,136,857	-74.238%
2024-01-09	29.120	29.9500	28.8100	29.290	-2.594%	1,099,167	-74.599%
2024-01-08	28.180	30.0800	27.8612	30.070	+5.030%	1,405,961	-75.258%
2024-01-05	28.830	28.9600	27.3600	28.630	-3.015%	1,384,275	-74.013%
2024-01-04	29.350	29.7000	28.8400	29.520	+0.102%	1,745,465	-74.797%
2024-01-03	30.290	30.7350	29.1000	29.490	-4.315%	1,441,122	-74.771%
2024-01-02	30.050	32.3350	29.3300	30.820	+1.082%	1,487,217	-75.860%
2023-12-29	31.780	31.9100	30.4500	30.490	-4.029%	1,253,772	-75.599%
2023-12-28	31.800	32.3490	31.2900	31.770	+0.095%	1,309,999	-76.582%
2023-12-27	32.830	33.3100	31.0800	31.740	-1.855%	1,307,314	-76.560%
2023-12-26	31.670	32.6400	31.6400	32.340	+3.125%	1,152,748	-76.994%
2023-12-22	30.860	32.7000	30.5000	31.360	+3.841%	1,463,176	-76.276%
2023-12-21	30.490	31.1200	29.7200	30.200	+1.958%	1,279,338	-75.364%
2023-12-20	32.030	32.1890	29.5600	29.620	-7.495%	1,559,103	-74.882%
2023-12-19	30.690	32.4200	30.6900	32.020	+5.502%	1,920,586	-76.765%
2023-12-18	30.640	31.4700	29.8500	30.350	-1.397%	1,246,847	-75.486%
2023-12-15	32.190	32.6600	30.2000	30.780	-3.390%	3,254,782	-75.828%
2023-12-14	31.840	33.6000	31.1200	31.860	+4.837%	3,196,114	-76.648%
2023-12-13	27.910	30.4500	26.9450	30.390	+7.957%	2,046,077	-75.518%
2023-12-12	28.250	28.6600	27.4000	28.150	-0.705%	1,049,552	-73.570%
2023-12-11	28.810	28.8450	27.1100	28.350	-2.309%	1,541,540	-73.757%
2023-12-08	29.530	30.5600	28.8500	29.020	-2.552%	1,252,674	-74.363%
2023-12-07	29.740	29.9850	29.0500	29.780	-0.268%	1,183,902	-75.017%
2023-12-06	30.370	30.8689	29.7000	29.860	-0.134%	1,521,019	-75.084%