Dark

NTLA
Intellia Therapeutics, Inc
stock NASDAQ

Market Open

Aug 11, 2026 1:35:10 PM EDT

12.07USD+0.416%(+0.05)1,204,056

12.06Bid 12.09Ask 0.03Spread

Pre-market

Aug 11, 2026 9:29:30 AM EDT

11.99USD-0.250%(-0.03)18,539

After-hours

Aug 10, 2026 4:52:30 PM EDT

12.14USD+1.014%(+0.12)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	12.0200	12.1300	11.6900	12.0700	+0.416%	1,204,056	0.000%
2026-08-10	11.8000	12.2400	11.7500	12.0200	+0.670%	3,032,375	+0.416%
2026-08-07	11.8800	12.0800	11.4700	11.9400	+6.228%	4,937,182	+1.089%
2026-08-06	10.6400	11.3200	10.6400	11.2400	+2.461%	4,341,322	+7.384%
2026-08-05	11.3100	11.4300	10.8500	10.9700	-3.092%	4,734,414	+10.027%
2026-08-04	10.9750	11.3350	10.7550	11.3200	+5.107%	4,339,795	+6.625%
2026-08-03	10.5500	10.8400	10.4000	10.7700	+0.843%	3,319,884	+12.071%
2026-07-31	11.1300	11.1900	10.6000	10.6800	-3.697%	2,650,734	+13.015%
2026-07-30	10.9100	11.1300	10.8300	11.0900	+2.685%	3,183,985	+8.837%
2026-07-29	10.7700	11.1800	10.5428	10.8000	-0.826%	3,489,846	+11.759%
2026-07-28	10.5240	10.9400	10.1500	10.8900	+2.062%	4,859,992	+10.836%
2026-07-27	10.9900	11.3100	10.6300	10.6700	-0.559%	2,892,763	+13.121%
2026-07-24	11.2600	11.3200	10.7150	10.7300	-3.333%	3,462,561	+12.488%
2026-07-23	10.9600	11.3450	10.9200	11.1000	-0.270%	3,768,747	+8.739%
2026-07-22	11.2500	11.4600	11.0750	11.1300	-2.964%	2,378,877	+8.446%
2026-07-21	11.0600	11.5600	10.9300	11.4700	+5.037%	3,518,645	+5.231%
2026-07-20	11.5200	11.6600	10.9100	10.9200	-4.000%	3,740,866	+10.531%
2026-07-17	11.7300	11.8350	11.3500	11.3750	-4.089%	4,329,238	+6.110%
2026-07-16	12.4300	12.5900	11.6510	11.8600	-9.049%	6,531,742	+1.771%
2026-07-15	13.1300	13.3800	12.8800	13.0400	-1.955%	4,026,083	-7.439%
2026-07-14	13.3100	13.5700	13.0000	13.3000	+2.151%	3,995,667	-9.248%
2026-07-13	13.7600	13.7700	12.7725	13.0200	-8.407%	7,479,068	-7.296%
2026-07-10	15.4400	15.4400	14.1000	14.2150	-7.934%	6,175,426	-15.090%
2026-07-09	16.5900	17.1600	15.1450	15.4400	-8.314%	7,387,669	-21.826%
2026-07-08	16.8100	17.0900	16.3500	16.8400	-3.385%	3,547,444	-28.325%
2026-07-07	17.8500	18.1100	16.8500	17.4300	-2.298%	3,171,882	-30.752%
2026-07-06	17.3300	18.0800	16.1700	17.8400	+1.595%	3,845,751	-32.343%
2026-07-02	17.6300	18.4800	17.2950	17.5600	+1.856%	4,165,310	-31.264%
2026-07-01	16.7800	17.8280	16.7200	17.2400	+1.891%	3,730,829	-29.988%
2026-06-30	16.5800	16.9500	16.0000	16.9200	+1.866%	3,801,554	-28.664%
2026-06-29	16.6700	17.1800	15.9350	16.6100	-0.420%	5,581,611	-27.333%
2026-06-26	15.7500	16.9600	15.6700	16.6800	+4.055%	9,823,555	-27.638%
2026-06-25	15.6200	16.2600	15.5750	16.0300	+3.419%	3,472,852	-24.704%
2026-06-24	15.3300	16.1201	15.2961	15.5000	+1.639%	3,621,476	-22.129%
2026-06-23	15.4300	15.9300	15.0600	15.2500	-3.175%	4,883,995	-20.852%
2026-06-22	15.8650	16.3200	15.5700	15.7500	+0.511%	5,103,712	-23.365%
2026-06-18	15.5250	16.2000	15.0400	15.6700	+3.092%	8,849,173	-22.974%
2026-06-17	14.8700	16.7300	14.4300	15.2000	+4.467%	12,427,239	-20.592%
2026-06-16	14.7800	14.9200	13.5350	14.5500	-2.480%	8,657,707	-17.045%
2026-06-15	12.7800	15.0000	12.7600	14.9200	+23.204%	16,409,534	-19.102%
2026-06-12	12.2900	12.9900	11.9500	12.1100	-1.943%	10,223,429	-0.330%
2026-06-11	12.1550	12.4450	11.8100	12.3500	+1.230%	7,935,809	-2.267%
2026-06-10	12.6600	13.1400	12.1900	12.2000	-5.353%	3,961,341	-1.066%
2026-06-09	13.7700	14.2500	12.5400	12.8900	-4.448%	5,627,605	-6.362%
2026-06-08	13.8300	14.0400	13.3250	13.4900	-0.369%	3,420,275	-10.526%
2026-06-05	14.5000	14.7900	12.8900	13.5400	-8.203%	7,484,259	-10.857%
2026-06-04	13.2000	15.4900	13.1200	14.7500	+13.287%	9,609,095	-18.169%
2026-06-03	12.9700	13.0378	12.4700	13.0200	-0.838%	3,101,444	-7.296%
2026-06-02	13.4800	13.5500	12.8800	13.1300	-4.370%	3,945,312	-8.073%
2026-06-01	13.7600	14.1711	13.4100	13.7300	-2.416%	3,569,484	-12.090%
2026-05-29	13.7000	14.2993	13.1200	14.0700	+2.851%	5,540,220	-14.215%
2026-05-28	13.4700	13.9900	13.2000	13.6800	+1.786%	4,531,666	-11.769%
2026-05-27	12.6000	13.7500	12.5101	13.4400	+6.582%	6,548,662	-10.193%
2026-05-26	12.6700	12.8900	12.2400	12.6100	+0.079%	3,623,186	-4.282%
2026-05-22	12.4000	12.8900	12.3459	12.6000	+1.859%	3,198,831	-4.206%
2026-05-21	11.9600	12.4550	11.8200	12.3700	+0.897%	4,433,684	-2.425%
2026-05-20	11.9100	12.5300	11.7900	12.2600	+2.680%	4,905,712	-1.550%
2026-05-19	12.2700	12.4200	11.8400	11.9400	-5.910%	5,520,816	+1.089%
2026-05-18	13.7800	13.8800	12.1100	12.6900	-7.169%	9,646,283	-4.886%
2026-05-15	13.3500	14.1450	13.2400	13.6700	+4.431%	14,834,402	-11.704%
2026-05-14	14.1600	14.3800	12.9150	13.0900	-8.333%	14,169,623	-7.792%
2026-05-13	13.9700	14.5800	13.7500	14.2800	+2.073%	3,757,904	-15.476%
2026-05-12	14.3400	14.5000	13.5200	13.9900	-2.982%	4,657,997	-13.724%
2026-05-11	14.0600	15.5499	13.9700	14.4200	+2.342%	7,237,854	-16.297%
2026-05-08	14.0700	14.5486	13.7300	14.0900	+2.772%	5,804,319	-14.336%
2026-05-07	13.7800	14.0650	13.4150	13.7100	-1.011%	4,043,553	-11.962%
2026-05-06	13.2400	13.8800	13.1100	13.8500	+4.057%	3,808,533	-12.852%
2026-05-05	14.1500	14.3295	13.2000	13.3100	-4.037%	4,882,346	-9.316%
2026-05-04	13.3100	14.0700	13.3100	13.8700	+4.600%	6,481,856	-12.978%
2026-05-01	13.3900	13.5400	12.8000	13.2600	-1.632%	5,801,000	-8.974%
2026-04-30	12.6200	14.0600	12.6200	13.4800	+8.317%	13,108,675	-10.460%
2026-04-29	12.1400	12.9500	11.7550	12.4450	-5.720%	26,793,596	-3.013%
2026-04-28	12.8200	14.1600	12.7200	13.2000	+1.227%	15,163,714	-8.561%
2026-04-27	14.2300	14.7500	12.3917	13.0400	-4.329%	27,133,234	-7.439%
2026-04-24	15.8900	16.0400	13.4200	13.6300	-14.115%	9,028,287	-11.445%
2026-04-23	16.8000	16.9690	15.5600	15.8700	-4.225%	5,493,787	-23.945%
2026-04-22	15.7100	16.5800	15.6500	16.5700	+8.230%	3,762,651	-27.158%
2026-04-21	15.4500	15.9103	15.2200	15.3100	+0.657%	4,310,091	-21.163%
2026-04-20	14.7500	15.3050	14.5300	15.2100	+1.739%	2,578,935	-20.644%
2026-04-17	14.5800	15.1400	14.4900	14.9500	+5.579%	3,094,742	-19.264%
2026-04-16	14.9500	14.9700	13.8800	14.1600	-5.221%	3,609,671	-14.760%
2026-04-15	14.8850	15.2750	14.4600	14.9400	+1.083%	2,708,786	-19.210%
2026-04-14	14.4200	15.1500	14.3500	14.7800	+3.647%	2,989,898	-18.336%
2026-04-13	13.3000	14.4700	13.2960	14.2600	+5.708%	3,298,280	-15.358%
2026-04-10	13.8700	13.8900	13.2750	13.4900	-2.458%	1,809,313	-10.526%
2026-04-09	13.7300	13.9800	13.6200	13.8300	-0.288%	1,438,782	-12.726%
2026-04-08	14.1100	14.4900	13.5700	13.8700	+2.362%	3,015,570	-12.978%
2026-04-07	13.2000	13.5600	12.8500	13.5500	+1.880%	2,344,077	-10.923%
2026-04-06	13.1700	13.7200	13.1700	13.3000	+1.295%	1,943,375	-9.248%
2026-04-02	12.6900	13.2699	12.4700	13.1300	-1.055%	2,750,476	-8.073%
2026-04-01	12.9500	13.6500	12.9500	13.2700	+3.510%	3,026,846	-9.043%
2026-03-31	11.8700	12.9890	11.8700	12.8200	+10.043%	4,201,751	-5.850%
2026-03-30	12.3600	12.3600	11.6200	11.6500	-5.821%	3,620,681	+3.605%
2026-03-27	13.1150	13.1600	12.1200	12.3700	-6.571%	3,736,305	-2.425%
2026-03-26	13.0150	14.0237	12.8200	13.2400	-0.151%	5,712,787	-8.837%
2026-03-25	13.1100	13.6700	13.0323	13.2600	+3.513%	3,006,142	-8.974%
2026-03-24	12.9500	13.1750	12.6300	12.8100	-2.288%	3,534,495	-5.777%
2026-03-23	12.9300	13.3400	12.6600	13.1100	+2.103%	3,107,048	-7.933%
2026-03-20	13.1300	13.5800	12.8050	12.8400	-2.357%	5,219,587	-5.997%
2026-03-19	12.9100	13.4600	12.6600	13.1500	-0.454%	2,742,697	-8.213%
2026-03-18	13.2000	13.6500	13.1394	13.2100	-2.003%	2,698,415	-8.630%
2026-03-17	13.3800	13.6600	13.3800	13.4800	+0.747%	2,228,730	-10.460%
2026-03-16	13.0500	13.6550	12.8803	13.3800	+4.859%	3,707,821	-9.791%
2026-03-13	13.0200	13.3250	12.5500	12.7600	-0.700%	2,853,878	-5.408%
2026-03-12	12.8800	13.0701	12.5600	12.8500	-1.230%	3,282,960	-6.070%
2026-03-11	13.3400	13.4000	12.8300	13.0100	-3.415%	3,074,019	-7.225%
2026-03-10	13.6400	14.1500	13.3450	13.4700	-3.024%	2,828,148	-10.393%
2026-03-09	13.2500	14.1450	13.0700	13.8900	+3.348%	4,025,671	-13.103%
2026-03-06	12.7300	13.5400	12.5520	13.4400	+2.205%	3,322,916	-10.193%
2026-03-05	13.6350	14.1150	12.9850	13.1500	-4.848%	4,294,296	-8.213%
2026-03-04	13.9800	14.1200	13.4120	13.8200	+1.580%	5,896,498	-12.663%
2026-03-03	14.7900	14.7900	13.6000	13.6050	-11.885%	8,311,471	-11.283%
2026-03-02	13.7900	15.5100	12.7500	15.4400	+12.046%	14,441,459	-21.826%
2026-02-27	13.8400	14.2900	13.5742	13.7800	-3.501%	3,236,096	-12.409%
2026-02-26	14.0900	14.3000	12.7000	14.2800	+6.408%	4,894,172	-15.476%
2026-02-25	13.6000	13.9250	13.4100	13.4200	-1.178%	2,284,317	-10.060%
2026-02-24	13.4600	13.8400	13.1154	13.5800	+3.191%	2,845,519	-11.119%
2026-02-23	12.5100	13.1900	12.4050	13.1600	+4.114%	2,335,326	-8.283%
2026-02-20	12.7900	12.9600	12.5100	12.6400	-3.067%	2,522,820	-4.509%
2026-02-19	12.2100	13.0797	12.1000	13.0400	+4.487%	2,042,215	-7.439%
2026-02-18	12.0800	12.6950	12.0000	12.4800	+2.128%	2,517,817	-3.285%
2026-02-17	11.8250	12.4700	11.6600	12.2200	+2.949%	2,381,305	-1.227%
2026-02-13	11.5400	12.3200	11.5400	11.8700	+2.151%	2,629,721	+1.685%
2026-02-12	11.8800	11.9450	11.2100	11.6200	-3.167%	2,934,988	+3.873%
2026-02-11	11.8900	12.0400	11.3600	12.0000	+0.756%	3,590,076	+0.583%
2026-02-10	12.3200	12.5400	11.7500	11.9100	-4.644%	2,999,005	+1.343%
2026-02-09	12.0000	12.4950	11.7600	12.4900	+1.710%	4,010,135	-3.363%
2026-02-06	11.3200	12.3300	11.3200	12.2800	+10.730%	4,612,922	-1.710%
2026-02-05	11.9800	12.2000	10.9350	11.0900	-10.275%	5,866,335	+8.837%
2026-02-04	13.0300	13.0700	11.9600	12.3600	-5.287%	4,978,114	-2.346%
2026-02-03	13.1450	13.7600	12.5100	13.0500	-0.077%	3,616,028	-7.510%
2026-02-02	12.9950	13.4100	12.8000	13.0600	-0.684%	3,205,840	-7.580%
2026-01-30	13.4600	13.9700	12.9350	13.1500	-5.396%	5,298,032	-8.213%
2026-01-29	13.8600	14.6700	13.6700	13.9000	+0.579%	4,815,514	-13.165%
2026-01-28	14.9700	15.0000	13.5900	13.8200	-6.811%	6,208,693	-12.663%
2026-01-27	16.5100	17.0900	14.2000	14.8300	+6.308%	14,999,184	-18.611%
2026-01-26	14.3800	14.7000	13.8600	13.9500	-4.648%	6,414,603	-13.477%
2026-01-23	15.8150	15.9500	14.5000	14.6300	-7.987%	8,085,094	-17.498%
2026-01-22	14.0250	15.9400	13.7556	15.9000	+13.329%	10,544,792	-24.088%
2026-01-21	12.9800	14.4900	12.9400	14.0300	+9.353%	9,239,250	-13.970%
2026-01-20	12.0950	13.1680	11.9300	12.8300	+2.640%	9,590,357	-5.924%
2026-01-16	11.8800	12.7500	11.7000	12.5000	+5.307%	5,749,003	-3.440%
2026-01-15	11.9900	12.3500	11.3400	11.8700	-1.248%	5,441,045	+1.685%
2026-01-14	11.7500	12.3400	11.6600	12.0200	+2.385%	5,495,508	+0.416%
2026-01-13	11.6100	12.2938	11.1950	11.7400	+2.712%	7,918,553	+2.811%
2026-01-12	10.4100	11.4500	10.1450	11.4300	+10.116%	6,747,464	+5.599%
2026-01-09	10.9800	10.9800	10.1300	10.3800	-1.331%	6,697,667	+16.281%
2026-01-08	10.7200	10.7374	10.3200	10.5200	+3.850%	6,732,459	+14.734%
2026-01-07	9.8400	10.5800	9.7700	10.1300	+4.111%	5,085,858	+19.151%
2026-01-06	9.3700	10.1700	9.3100	9.7300	+3.842%	4,307,364	+24.049%
2026-01-05	9.2100	9.7000	9.1300	9.3700	+1.737%	5,783,651	+28.815%
2026-01-02	9.2300	9.3600	9.0500	9.2100	+2.447%	2,736,244	+31.053%
2025-12-31	9.0600	9.1350	8.9400	8.9900	-0.773%	3,020,988	+34.260%
2025-12-30	9.1700	9.2500	8.9900	9.0600	-0.875%	2,191,326	+33.223%
2025-12-29	9.3400	9.3600	8.9814	9.1400	-3.178%	4,004,488	+32.057%
2025-12-26	9.5700	9.5700	9.1600	9.4400	-1.564%	1,839,855	+27.860%
2025-12-24	9.4600	9.6200	9.2600	9.5900	+1.805%	1,450,650	+25.860%
2025-12-23	9.5000	9.5600	9.3400	9.4200	-2.887%	2,580,550	+28.132%
2025-12-22	9.2000	9.8500	9.1900	9.7000	+5.092%	2,883,444	+24.433%
2025-12-19	8.9000	9.5400	8.9000	9.2300	+3.941%	6,588,767	+30.769%
2025-12-18	8.9400	9.1600	8.7400	8.8800	+1.024%	3,357,150	+35.923%
2025-12-17	9.1300	9.5500	8.7750	8.7900	-3.618%	3,282,273	+37.315%
2025-12-16	9.0000	9.2600	8.9100	9.1200	-0.219%	2,499,992	+32.346%
2025-12-15	9.0800	9.2250	8.9000	9.1400	+1.330%	3,952,149	+32.057%
2025-12-12	9.6100	9.6799	9.0200	9.0200	-5.550%	3,405,589	+33.814%
2025-12-11	9.3300	9.6700	9.2500	9.5500	+1.921%	3,067,838	+26.387%
2025-12-10	9.2700	9.7000	9.1512	9.3700	+0.753%	2,754,028	+28.815%
2025-12-09	9.3600	9.6000	9.2200	9.3000	-1.483%	3,135,868	+29.785%
2025-12-08	9.8900	9.9500	9.3500	9.4400	-1.769%	3,465,086	+27.860%
2025-12-05	9.5900	9.6600	9.3600	9.6100	-1.335%	4,027,690	+25.598%
2025-12-04	8.9100	9.9150	8.8520	9.7400	+7.506%	5,902,701	+23.922%
2025-12-03	8.2300	9.1150	8.1300	9.0600	+11.852%	4,745,086	+33.223%
2025-12-02	8.4300	8.4900	8.0850	8.1000	-3.800%	4,311,111	+49.012%
2025-12-01	8.8100	8.8900	8.3950	8.4200	-6.340%	4,521,956	+43.349%
2025-11-28	8.6200	9.1000	8.5300	8.9900	+5.516%	3,694,908	+34.260%
2025-11-26	8.6300	8.6300	8.4000	8.5200	-0.351%	3,136,015	+41.667%
2025-11-25	8.3900	8.6100	8.1800	8.5500	+2.395%	4,110,944	+41.170%
2025-11-24	8.2600	8.3700	8.1350	8.3500	+1.705%	3,962,841	+44.551%
2025-11-21	8.1500	8.4300	7.9500	8.2100	+2.114%	6,240,493	+47.016%
2025-11-20	8.5000	8.8800	7.9500	8.0400	-2.427%	6,196,531	+50.124%
2025-11-19	8.5300	8.6300	8.2000	8.2400	-2.715%	4,012,256	+46.481%
2025-11-18	8.4500	8.6298	8.2200	8.4700	-0.118%	5,588,904	+42.503%
2025-11-17	8.5550	8.8050	8.2300	8.4800	-2.529%	6,090,983	+42.335%
2025-11-14	8.4900	8.8800	8.3800	8.7000	+0.346%	6,865,090	+38.736%
2025-11-13	9.3600	9.6200	8.5650	8.6700	-8.641%	9,573,207	+39.216%
2025-11-12	10.0200	10.3300	9.2800	9.4900	-6.778%	7,177,228	+27.187%
2025-11-11	9.5850	10.2551	9.3800	10.1800	+4.625%	6,971,387	+18.566%
2025-11-10	10.7100	10.7700	9.6500	9.7300	+2.206%	13,521,275	+24.049%
2025-11-07	9.1450	10.1100	8.9600	9.5200	-22.727%	25,413,189	+26.786%
2025-11-06	13.5000	13.5100	12.2202	12.3200	-9.211%	8,932,176	-2.029%
2025-11-05	12.4500	13.6900	12.1500	13.5700	+11.230%	6,499,940	-11.054%
2025-11-04	12.5950	13.1100	12.1900	12.2000	-6.656%	5,743,233	-1.066%
2025-11-03	13.1200	13.6000	12.1990	13.0700	+3.566%	8,782,961	-7.651%
2025-10-31	12.5500	13.3800	12.1300	12.6200	+2.894%	14,229,328	-4.358%
2025-10-30	11.7800	12.7000	11.6300	12.2650	-6.517%	12,677,079	-1.590%
2025-10-29	13.7700	14.0000	12.6250	13.1200	-6.017%	18,010,674	-8.003%
2025-10-28	14.7750	14.7900	13.7200	13.9600	-5.612%	17,527,817	-13.539%
2025-10-27	13.7300	16.7605	13.2100	14.7900	-42.227%	52,534,201	-18.391%
2025-10-24	26.1100	26.3500	25.3050	25.6000	-1.120%	2,977,112	-52.852%
2025-10-23	24.5900	25.9500	24.2700	25.8900	+5.330%	2,782,231	-53.380%
2025-10-22	26.6900	26.9000	24.1350	24.5800	-8.862%	6,200,211	-50.895%
2025-10-21	27.6000	27.8570	26.7000	26.9700	-3.610%	5,139,838	-55.247%
2025-10-20	25.5600	28.2500	25.5000	27.9800	+13.051%	7,554,957	-56.862%
2025-10-17	24.3100	25.1800	23.9900	24.7500	-0.642%	3,835,359	-51.232%
2025-10-16	25.9300	26.8200	24.6501	24.9100	-3.934%	4,936,846	-51.546%
2025-10-15	24.4750	26.3190	24.2307	25.9300	+8.494%	5,517,692	-53.452%
2025-10-14	23.1000	24.8300	21.8900	23.9000	+0.589%	4,957,527	-49.498%
2025-10-13	24.8800	25.8100	23.4200	23.7600	-3.100%	6,972,152	-49.200%
2025-10-10	25.6200	25.7775	23.2200	24.5200	-3.692%	8,648,986	-50.775%
2025-10-09	25.2900	26.9850	24.4800	25.4600	+4.046%	9,920,867	-52.592%
2025-10-08	20.4400	26.4600	20.3100	24.4700	+19.716%	17,104,954	-50.674%
2025-10-07	20.6250	20.8499	19.8850	20.4400	-0.487%	3,793,504	-40.949%
2025-10-06	21.0600	21.4900	20.3750	20.5400	+2.906%	4,665,589	-41.237%
2025-10-03	20.9000	20.9799	19.7800	19.9600	-2.348%	5,784,075	-39.529%
2025-10-02	19.1900	20.5850	18.9200	20.4400	+8.955%	7,816,326	-40.949%
2025-10-01	17.3800	19.4100	17.3100	18.7600	+8.628%	6,561,586	-35.661%
2025-09-30	16.9000	17.5300	16.4600	17.2700	+2.069%	4,751,926	-30.110%
2025-09-29	16.5100	16.9577	16.3520	16.9200	+3.740%	4,890,756	-28.664%
2025-09-26	16.5300	16.6187	15.4400	16.3100	-1.806%	6,601,932	-25.996%
2025-09-25	17.4500	17.4700	16.5300	16.6100	-6.475%	6,788,488	-27.333%
2025-09-24	17.1500	18.5750	17.1100	17.7600	+3.981%	7,477,708	-32.038%
2025-09-23	17.5400	17.8250	16.9450	17.0800	-1.043%	5,835,746	-29.333%
2025-09-22	15.7200	17.2800	14.8000	17.2600	+10.712%	8,914,781	-30.070%
2025-09-19	16.4200	16.8500	15.3700	15.5900	-3.228%	15,264,365	-22.579%
2025-09-18	13.1400	16.3800	13.0000	16.1100	+29.815%	16,504,227	-25.078%
2025-09-17	12.9200	13.1000	12.2350	12.4100	+1.141%	6,876,003	-2.740%
2025-09-16	11.7350	12.5250	11.3900	12.2700	+6.050%	7,119,896	-1.630%
2025-09-15	11.7500	12.0485	11.3750	11.5700	+1.313%	4,276,459	+4.322%
2025-09-12	11.3800	11.6450	11.1700	11.4200	0.000%	3,346,409	+5.692%
2025-09-11	11.1900	11.7758	11.1520	11.4200	+1.151%	5,062,107	+5.692%
2025-09-10	11.9500	12.0300	10.8850	11.2900	-4.966%	6,417,490	+6.909%
2025-09-09	11.8750	11.9500	11.2832	11.8800	+0.338%	4,785,478	+1.599%
2025-09-08	12.2900	12.3000	11.7400	11.8400	-1.824%	3,630,269	+1.943%
2025-09-05	11.7600	12.2350	11.6300	12.0600	+3.787%	5,160,233	+0.083%
2025-09-04	11.6950	11.8300	11.2850	11.6200	-0.769%	2,974,156	+3.873%
2025-09-03	11.4000	12.4600	11.3400	11.7100	+2.719%	4,683,149	+3.074%
2025-09-02	11.1700	11.7987	11.0600	11.4000	+0.396%	3,459,648	+5.877%
2025-08-29	11.6000	11.6500	11.1600	11.3550	-2.112%	2,787,192	+6.297%
2025-08-28	11.6200	11.9500	11.4050	11.6000	+1.576%	3,762,453	+4.052%
2025-08-27	11.3700	11.6400	11.3500	11.4200	+0.528%	2,714,762	+5.692%
2025-08-26	11.6200	11.6200	11.2450	11.3600	-0.176%	3,401,570	+6.250%
2025-08-25	11.0700	11.5500	10.9200	11.3800	+8.175%	5,969,608	+6.063%
2025-08-22	10.2300	10.7300	10.0900	10.5200	+3.901%	3,219,737	+14.734%
2025-08-21	10.0900	10.2450	9.9300	10.1250	-0.833%	2,724,496	+19.210%
2025-08-20	10.2300	10.3500	9.8200	10.2100	-0.777%	3,456,890	+18.217%
2025-08-19	10.6700	10.7200	10.1250	10.2900	-4.101%	5,193,296	+17.298%
2025-08-18	10.9750	11.1100	10.7100	10.7300	-2.366%	3,758,866	+12.488%
2025-08-15	10.9700	11.3050	10.7200	10.9900	+0.826%	4,768,606	+9.827%
2025-08-14	11.3000	11.4500	10.6500	10.9000	-0.909%	6,969,810	+10.734%
2025-08-13	10.9900	11.5100	10.9250	11.0000	+1.289%	9,603,536	+9.727%
2025-08-12	10.8800	11.1600	10.7319	10.8600	+1.117%	4,030,043	+11.142%
2025-08-11	10.9200	11.0700	10.6000	10.7400	-0.463%	3,287,636	+12.384%
2025-08-08	11.5100	11.5100	10.5700	10.7900	-5.846%	4,085,060	+11.863%
2025-08-07	11.5200	11.5350	10.8300	11.4600	+0.792%	5,831,339	+5.323%
2025-08-06	11.4000	11.4000	10.9700	11.3700	-1.813%	3,888,009	+6.157%
2025-08-05	12.0200	12.1000	11.5600	11.5800	-4.455%	3,458,300	+4.231%
2025-08-04	11.5900	12.3050	11.5050	12.1200	+5.483%	3,422,969	-0.413%
2025-08-01	11.3000	11.6100	11.1700	11.4900	-1.289%	5,099,555	+5.048%
2025-07-31	12.0200	12.2800	11.4600	11.6400	-5.596%	6,811,193	+3.694%
2025-07-30	12.7800	13.0700	12.0900	12.3300	-1.360%	4,438,688	-2.109%
2025-07-29	13.1900	13.1900	12.2800	12.5000	-4.653%	4,904,021	-3.440%
2025-07-28	13.6800	13.7300	12.9400	13.1100	-3.567%	3,891,473	-7.933%
2025-07-25	12.8200	13.7100	12.7302	13.5950	+6.377%	4,120,784	-11.217%
2025-07-24	14.2700	14.3200	12.4800	12.7800	-10.253%	7,334,925	-5.556%
2025-07-23	14.1000	14.6100	13.7600	14.2400	+5.560%	6,669,181	-15.239%
2025-07-22	13.0100	13.5050	12.8000	13.4900	+6.809%	5,626,251	-10.526%
2025-07-21	12.2900	13.5700	12.2900	12.6300	+4.726%	6,749,545	-4.434%
2025-07-18	12.0800	12.5500	11.8618	12.0600	+1.944%	3,837,721	+0.083%
2025-07-17	12.1200	12.4000	11.8000	11.8300	-1.087%	2,815,524	+2.029%
2025-07-16	11.6500	12.2400	11.6000	11.9600	+4.181%	3,676,460	+0.920%
2025-07-15	12.1700	12.2000	11.3050	11.4800	-3.933%	3,452,590	+5.139%
2025-07-14	11.3700	12.1200	11.3600	11.9500	+3.598%	2,836,291	+1.004%
2025-07-11	12.0100	12.1250	11.2700	11.5350	-5.140%	3,730,736	+4.638%
2025-07-10	12.3100	12.3400	11.7900	12.1600	+0.247%	4,240,232	-0.740%
2025-07-09	11.5000	12.2450	11.4001	12.1300	+9.083%	6,893,588	-0.495%
2025-07-08	10.3300	11.4700	10.3209	11.1200	+8.488%	6,609,121	+8.543%
2025-07-07	10.6500	10.8250	10.1848	10.2500	-4.562%	3,609,561	+17.756%
2025-07-03	10.8000	10.8950	10.4500	10.7400	+0.093%	2,811,328	+12.384%
2025-07-02	9.9500	11.0800	9.8900	10.7300	+8.603%	7,234,244	+12.488%
2025-07-01	9.2300	10.1250	8.9800	9.8800	+5.330%	5,564,439	+22.166%
2025-06-30	9.5600	9.6750	9.3300	9.3800	-1.883%	2,742,283	+28.678%
2025-06-27	9.7000	10.1400	9.5100	9.5600	-0.520%	4,006,500	+26.255%
2025-06-26	9.5700	9.7400	9.4500	9.6100	+0.523%	2,985,287	+25.598%
2025-06-25	9.5750	9.6600	9.3000	9.5600	-0.104%	3,235,671	+26.255%
2025-06-24	9.4500	9.9200	9.2850	9.5700	+3.684%	5,292,266	+26.123%
2025-06-23	9.0300	9.5120	8.8750	9.2300	+0.326%	3,948,443	+30.769%
2025-06-20	9.7400	9.9432	8.9500	9.2000	-4.167%	5,904,914	+31.196%
2025-06-18	9.6100	9.7100	9.0133	9.6000	+0.209%	5,805,610	+25.729%
2025-06-17	10.0300	10.5200	9.5300	9.5800	+6.920%	10,372,271	+25.992%
2025-06-16	8.5400	9.1100	8.2450	8.9600	+7.822%	5,226,679	+34.710%
2025-06-13	8.0200	8.4800	8.0000	8.3100	-0.479%	3,283,360	+45.247%
2025-06-12	8.2000	8.4450	8.0600	8.3500	-0.239%	2,500,485	+44.551%
2025-06-11	8.6600	8.6884	8.2150	8.3700	-1.181%	3,707,273	+44.205%
2025-06-10	8.4200	9.1250	8.3600	8.4700	+2.295%	5,135,358	+42.503%
2025-06-09	8.3800	8.7691	8.0000	8.2800	+2.349%	6,897,304	+45.773%
2025-06-06	7.7900	8.4000	7.7500	8.0900	+6.728%	7,210,091	+49.197%
2025-06-05	7.6300	7.8800	7.3100	7.5800	-1.173%	4,334,650	+59.235%
2025-06-04	7.6600	7.8400	7.5200	7.6700	-0.260%	3,993,416	+57.366%
2025-06-03	7.2700	7.7600	6.9750	7.6900	+7.402%	5,713,855	+56.957%
2025-06-02	6.9300	7.5900	6.9175	7.1600	+4.221%	7,986,739	+68.575%
2025-05-30	7.4300	7.4300	6.8300	6.8700	-7.785%	8,853,700	+75.691%
2025-05-29	7.3650	7.5278	6.9000	7.4500	-22.878%	24,223,439	+62.013%
2025-05-28	9.3600	9.7850	9.3000	9.6600	+3.592%	2,999,338	+24.948%
2025-05-27	9.4300	9.6050	9.1500	9.3250	+1.801%	3,694,932	+29.437%
2025-05-23	9.0500	9.2300	8.9300	9.1600	-3.171%	2,185,649	+31.769%
2025-05-22	9.1500	9.5650	9.0150	9.4600	+2.826%	2,643,201	+27.590%
2025-05-21	9.5300	9.6750	9.0200	9.2000	-4.860%	4,183,791	+31.196%
2025-05-20	9.0400	9.7650	9.0200	9.6700	+6.733%	5,214,101	+24.819%
2025-05-19	8.5500	9.1600	8.5209	9.0600	+6.588%	5,818,749	+33.223%
2025-05-16	8.1400	8.5150	8.0250	8.5000	+5.263%	2,459,226	+42.000%
2025-05-15	7.8450	8.0900	7.6200	8.0750	+2.475%	1,916,778	+49.474%
2025-05-14	8.3400	8.5442	7.6500	7.8800	-5.288%	3,423,950	+53.173%
2025-05-13	8.5600	8.7500	8.0000	8.3200	-2.690%	3,427,398	+45.072%
2025-05-12	8.4500	8.8900	8.4300	8.5500	+5.296%	3,873,459	+41.170%
2025-05-09	8.4200	8.7050	8.0500	8.1200	-1.932%	5,139,253	+48.645%
2025-05-08	7.8750	8.5400	7.2400	8.2800	+13.580%	5,369,669	+45.773%
2025-05-07	7.3900	7.4975	7.2100	7.2900	+0.552%	3,681,033	+65.569%
2025-05-06	8.2300	8.2400	7.2400	7.2500	-14.100%	4,224,702	+66.483%
2025-05-05	8.7000	8.8064	8.4300	8.4400	-4.525%	2,622,760	+43.009%
2025-05-02	8.7400	9.2689	8.6700	8.8400	+2.315%	3,466,016	+36.538%
2025-05-01	8.9000	8.9000	8.4900	8.6400	-2.593%	2,128,702	+39.699%
2025-04-30	8.0400	8.9400	7.9034	8.8700	+8.171%	4,226,911	+36.077%
2025-04-29	8.5700	8.6400	8.1550	8.2000	-3.302%	2,855,166	+47.195%
2025-04-28	8.5300	8.8350	8.3400	8.4800	+2.046%	3,141,398	+42.335%
2025-04-25	8.1200	8.3300	7.9100	8.3100	+1.589%	1,946,473	+45.247%
2025-04-24	8.0800	8.2300	8.0200	8.1800	+1.112%	1,532,493	+47.555%
2025-04-23	8.7000	8.9000	8.0700	8.0900	-2.647%	2,562,937	+49.197%
2025-04-22	7.9400	8.3300	7.8550	8.3100	+4.924%	2,831,883	+45.247%
2025-04-21	7.3600	8.3300	7.1500	7.9200	+9.544%	5,618,109	+52.399%
2025-04-17	6.8500	7.2950	6.8000	7.2300	+5.394%	2,869,982	+66.943%
2025-04-16	7.2000	7.2700	6.7300	6.8600	-6.793%	2,700,544	+75.948%
2025-04-15	7.3600	7.7600	7.2450	7.3600	-1.867%	1,946,490	+63.995%
2025-04-14	7.5600	7.6700	7.2600	7.5000	+1.215%	3,032,529	+60.933%
2025-04-11	6.7400	7.4400	6.6500	7.4100	+9.453%	2,357,154	+62.888%
2025-04-10	6.7900	6.9100	6.3650	6.7700	-4.379%	3,091,175	+78.287%
2025-04-09	6.1000	7.3800	5.9700	7.0800	+12.739%	5,507,660	+70.480%
2025-04-08	6.8700	7.0300	6.1200	6.2800	-3.976%	3,700,149	+92.197%
2025-04-07	6.1900	6.8800	5.9000	6.5400	-1.357%	5,213,419	+84.557%
2025-04-04	6.8300	6.9100	6.4300	6.6300	-3.774%	4,813,486	+82.051%
2025-04-03	6.8700	7.2100	6.7700	6.8900	-5.616%	3,889,988	+75.181%
2025-04-02	6.5000	7.5900	6.5000	7.3000	+9.692%	5,369,876	+65.342%
2025-04-01	7.0800	7.1350	6.5900	6.6550	-6.399%	5,084,352	+81.367%
2025-03-31	7.6900	7.8300	6.9750	7.1100	-11.896%	6,679,372	+69.761%
2025-03-28	8.2700	8.4300	8.0300	8.0700	-3.929%	2,765,195	+49.566%
2025-03-27	8.1500	8.4300	8.1100	8.4000	+1.083%	2,729,612	+43.690%
2025-03-26	8.6500	8.8200	8.1150	8.3100	-4.811%	4,098,830	+45.247%
2025-03-25	9.3200	9.3600	8.5850	8.7300	-6.230%	3,857,327	+38.259%
2025-03-24	9.2100	9.3800	9.0900	9.3100	+3.444%	2,517,394	+29.646%
2025-03-21	8.5000	9.0750	8.5000	9.0000	+3.448%	3,527,886	+34.111%
2025-03-20	9.1800	9.2900	8.6900	8.7000	-6.452%	3,586,838	+38.736%
2025-03-19	9.1200	9.3889	8.9000	9.3000	+1.197%	2,469,510	+29.785%
2025-03-18	9.4200	9.4700	8.8601	9.1900	-4.071%	3,025,512	+31.338%
2025-03-17	9.2200	9.8900	8.9200	9.5800	+4.814%	3,125,835	+25.992%
2025-03-14	9.1700	9.5999	8.9700	9.1400	-0.868%	2,034,795	+32.057%
2025-03-13	9.5200	10.1800	9.2000	9.2200	-4.158%	2,005,934	+30.911%
2025-03-12	9.3500	9.6600	9.2350	9.6200	+3.441%	1,591,811	+25.468%
2025-03-11	9.4100	9.7900	8.6400	9.3000	-1.691%	2,557,346	+29.785%
2025-03-10	10.0000	10.1000	9.4201	9.4600	-8.599%	3,660,809	+27.590%
2025-03-07	9.8900	10.6800	9.6900	10.3500	+4.545%	3,195,104	+16.618%
2025-03-06	9.0000	10.0000	8.8700	9.9000	+5.713%	3,886,629	+21.919%
2025-03-05	9.4000	9.4900	8.8550	9.3650	+2.969%	2,839,025	+28.884%
2025-03-04	9.0400	9.5300	8.3000	9.0950	-3.757%	5,897,763	+32.710%
2025-03-03	10.1800	10.3688	9.3800	9.4500	-6.343%	3,004,181	+27.725%
2025-02-28	10.2700	10.3400	9.5150	10.0900	-7.090%	4,422,226	+19.623%
2025-02-27	11.3000	12.0000	10.8400	10.8600	+0.556%	3,778,843	+11.142%
2025-02-26	10.8000	11.1000	10.5200	10.8000	+0.840%	2,463,194	+11.759%
2025-02-25	11.7700	11.8600	10.4500	10.7100	-6.950%	3,812,499	+12.698%
2025-02-24	12.0200	12.1900	11.3400	11.5100	-5.423%	3,222,377	+4.865%
2025-02-21	12.6100	12.6299	11.9300	12.1700	-0.653%	4,393,978	-0.822%
2025-02-20	12.5300	12.8400	12.0300	12.2500	-0.244%	4,671,151	-1.469%