NasdaqCM - Delayed Quote
USD
Instil Bio, Inc. (TIL)
6.83
-0.16
(-2.29%)
At close: November 6 at 4:00:01 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 5, 2026
|
6.85 | 7.13 | 6.70 | 6.99 | 6.99 | 92,500 |
|
Nov 4, 2026
|
6.74 | 7.10 | 6.60 | 6.99 | 6.99 | 75,600 |
|
Nov 3, 2026
|
6.74 | 6.80 | 6.60 | 6.67 | 6.67 | 25,300 |
|
Nov 2, 2026
|
6.73 | 6.91 | 6.51 | 6.55 | 6.55 | 33,900 |
|
Oct 30, 2026
|
6.74 | 6.87 | 6.51 | 6.80 | 6.80 | 25,200 |
|
Oct 29, 2026
|
6.71 | 7.12 | 6.71 | 6.82 | 6.82 | 57,700 |
|
Oct 28, 2026
|
5.85 | 6.93 | 5.85 | 6.79 | 6.79 | 148,800 |
|
Oct 27, 2026
|
5.56 | 6.08 | 5.56 | 5.84 | 5.84 | 102,100 |
|
Oct 26, 2026
|
5.86 | 5.88 | 5.57 | 5.57 | 5.57 | 36,700 |
|
Oct 23, 2026
|
5.76 | 5.90 | 5.66 | 5.84 | 5.84 | 121,300 |
|
Oct 22, 2026
|
5.80 | 5.94 | 5.68 | 5.70 | 5.70 | 84,900 |
|
Oct 21, 2026
|
6.01 | 6.09 | 5.73 | 5.77 | 5.77 | 40,900 |
|
Oct 20, 2026
|
5.88 | 6.19 | 5.85 | 5.94 | 5.94 | 100,200 |
|
Oct 19, 2026
|
5.89 | 6.35 | 5.62 | 5.79 | 5.79 | 147,000 |
|
Oct 16, 2026
|
6.18 | 6.45 | 5.91 | 5.91 | 5.91 | 25,200 |
|
Oct 15, 2026
|
6.08 | 6.49 | 6.08 | 6.13 | 6.13 | 33,000 |
|
Oct 14, 2026
|
6.06 | 6.22 | 5.93 | 5.95 | 5.95 | 44,100 |
|
Oct 13, 2026
|
6.61 | 6.61 | 6.03 | 6.18 | 6.18 | 27,600 |
|
Oct 12, 2026
|
6.65 | 6.66 | 6.51 | 6.58 | 6.58 | 11,300 |
|
Oct 9, 2026
|
6.69 | 6.76 | 6.53 | 6.74 | 6.74 | 37,600 |
|
Oct 8, 2026
|
6.84 | 6.89 | 6.41 | 6.56 | 6.56 | 54,500 |
|
Oct 7, 2026
|
6.89 | 7.00 | 6.85 | 6.90 | 6.90 | 7,300 |
|
Oct 6, 2026
|
7.22 | 7.22 | 6.82 | 6.89 | 6.89 | 24,200 |
|
Oct 5, 2026
|
7.22 | 7.35 | 6.95 | 6.95 | 6.95 | 12,900 |
|
Oct 2, 2026
|
7.19 | 7.44 | 7.15 | 7.22 | 7.22 | 28,600 |
|
Oct 1, 2026
|
7.15 | 7.30 | 7.13 | 7.24 | 7.24 | 5,200 |
|
Sep 30, 2026
|
7.19 | 7.39 | 7.14 | 7.24 | 7.24 | 8,700 |
|
Sep 29, 2026
|
7.04 | 7.23 | 7.04 | 7.14 | 7.14 | 4,100 |
|
Sep 28, 2026
|
7.11 | 7.16 | 7.03 | 7.04 | 7.04 | 11,600 |
|
Sep 25, 2026
|
7.05 | 7.17 | 7.05 | 7.17 | 7.17 | 9,500 |
|
Sep 24, 2026
|
7.14 | 7.24 | 7.05 | 7.12 | 7.12 | 8,400 |
|
Sep 23, 2026
|
7.03 | 7.38 | 7.03 | 7.24 | 7.24 | 11,400 |
|
Sep 22, 2026
|
7.02 | 7.20 | 7.00 | 7.13 | 7.13 | 23,900 |
|
Sep 21, 2026
|
7.09 | 7.20 | 6.92 | 7.07 | 7.07 | 69,000 |
|
Sep 18, 2026
|
7.13 | 7.21 | 7.08 | 7.09 | 7.09 | 27,500 |
|
Sep 17, 2026
|
7.30 | 7.40 | 7.10 | 7.21 | 7.21 | 11,700 |
|
Sep 16, 2026
|
7.29 | 7.29 | 7.16 | 7.18 | 7.18 | 8,500 |
|
Sep 15, 2026
|
7.46 | 7.46 | 7.21 | 7.21 | 7.21 | 17,300 |
|
Sep 14, 2026
|
7.36 | 7.64 | 7.36 | 7.45 | 7.45 | 22,300 |
|
Sep 11, 2026
|
7.32 | 7.67 | 7.32 | 7.38 | 7.38 | 34,000 |
|
Sep 10, 2026
|
7.54 | 7.70 | 7.36 | 7.36 | 7.36 | 11,400 |
|
Sep 9, 2026
|
7.66 | 7.70 | 7.50 | 7.58 | 7.58 | 7,800 |
|
Sep 8, 2026
|
7.58 | 7.82 | 7.50 | 7.82 | 7.82 | 6,300 |
|
Sep 4, 2026
|
7.59 | 7.64 | 7.58 | 7.58 | 7.58 | 3,000 |
|
Sep 3, 2026
|
7.71 | 7.78 | 7.59 | 7.66 | 7.66 | 6,400 |
|
Sep 2, 2026
|
7.73 | 7.79 | 7.67 | 7.68 | 7.68 | 3,900 |
|
Sep 1, 2026
|
7.71 | 7.81 | 7.59 | 7.69 | 7.69 | 11,900 |
|
Aug 31, 2026
|
7.56 | 7.69 | 7.54 | 7.61 | 7.61 | 2,600 |
|
Aug 28, 2026
|
7.79 | 7.83 | 7.45 | 7.58 | 7.58 | 14,500 |
|
Aug 27, 2026
|
7.68 | 7.88 | 7.60 | 7.86 | 7.86 | 8,300 |
|
Aug 26, 2026
|
7.74 | 7.89 | 7.62 | 7.83 | 7.83 | 10,700 |
|
Aug 25, 2026
|
7.75 | 7.88 | 7.60 | 7.60 | 7.60 | 5,400 |
|
Aug 24, 2026
|
7.72 | 7.81 | 7.60 | 7.81 | 7.81 | 12,800 |
|
Aug 21, 2026
|
7.40 | 7.88 | 7.40 | 7.58 | 7.58 | 9,200 |
|
Aug 20, 2026
|
7.32 | 7.48 | 7.32 | 7.43 | 7.43 | 3,200 |
|
Aug 19, 2026
|
7.41 | 7.44 | 7.39 | 7.39 | 7.39 | 2,800 |
|
Aug 18, 2026
|
7.37 | 7.40 | 7.30 | 7.31 | 7.31 | 2,700 |
|
Aug 17, 2026
|
7.40 | 7.48 | 7.32 | 7.36 | 7.36 | 5,500 |
|
Aug 14, 2026
|
7.30 | 7.50 | 7.30 | 7.38 | 7.38 | 13,500 |
|
Aug 13, 2026
|
7.32 | 7.50 | 7.26 | 7.27 | 7.27 | 11,900 |
|
Aug 12, 2026
|
7.27 | 7.48 | 7.27 | 7.48 | 7.48 | 3,800 |
|
Aug 11, 2026
|
7.47 | 7.50 | 7.37 | 7.49 | 7.49 | 7,000 |
|
Aug 10, 2026
|
7.27 | 7.41 | 7.26 | 7.41 | 7.41 | 1,000 |
|
Aug 7, 2026
|
7.34 | 7.49 | 7.27 | 7.41 | 7.41 | 11,600 |
|
Aug 6, 2026
|
7.34 | 7.49 | 7.21 | 7.28 | 7.28 | 2,300 |
|
Aug 5, 2026
|
7.18 | 7.30 | 7.14 | 7.26 | 7.26 | 9,600 |
|
Aug 4, 2026
|
7.13 | 7.50 | 7.02 | 7.25 | 7.25 | 12,500 |
|
Aug 3, 2026
|
7.12 | 7.28 | 7.12 | 7.22 | 7.22 | 10,300 |
|
Jul 31, 2026
|
7.19 | 7.19 | 7.05 | 7.12 | 7.12 | 10,400 |
|
Jul 30, 2026
|
7.20 | 7.20 | 7.11 | 7.14 | 7.14 | 7,900 |
|
Jul 29, 2026
|
7.22 | 7.30 | 7.21 | 7.22 | 7.22 | 5,400 |
|
Jul 28, 2026
|
7.25 | 7.29 | 7.18 | 7.29 | 7.29 | 7,800 |
|
Jul 27, 2026
|
7.14 | 7.17 | 7.05 | 7.15 | 7.15 | 15,200 |
|
Jul 24, 2026
|
7.25 | 7.25 | 7.08 | 7.13 | 7.13 | 10,800 |
|
Jul 23, 2026
|
7.30 | 7.31 | 7.15 | 7.20 | 7.20 | 9,700 |
|
Jul 22, 2026
|
7.43 | 7.43 | 7.19 | 7.25 | 7.25 | 18,000 |
|
Jul 21, 2026
|
7.19 | 7.45 | 7.19 | 7.25 | 7.25 | 4,300 |
|
Jul 20, 2026
|
7.43 | 7.48 | 7.22 | 7.25 | 7.25 | 20,200 |
|
Jul 17, 2026
|
7.53 | 7.53 | 7.42 | 7.42 | 7.42 | 9,100 |
|
Jul 16, 2026
|
7.54 | 7.61 | 7.41 | 7.51 | 7.51 | 9,900 |
|
Jul 15, 2026
|
7.68 | 7.70 | 7.62 | 7.62 | 7.62 | 4,900 |
|
Jul 14, 2026
|
7.65 | 8.00 | 7.65 | 7.82 | 7.82 | 18,500 |
|
Jul 13, 2026
|
7.89 | 7.91 | 7.50 | 7.64 | 7.64 | 27,600 |
|
Jul 10, 2026
|
7.70 | 7.79 | 7.62 | 7.70 | 7.70 | 10,100 |
|
Jul 9, 2026
|
7.94 | 7.94 | 7.56 | 7.66 | 7.66 | 15,900 |
|
Jul 8, 2026
|
7.87 | 7.88 | 7.58 | 7.78 | 7.78 | 9,800 |
|
Jul 7, 2026
|
7.70 | 7.78 | 7.67 | 7.75 | 7.75 | 13,200 |
|
Jul 6, 2026
|
7.73 | 7.79 | 7.56 | 7.72 | 7.72 | 11,100 |
|
Jul 2, 2026
|
7.82 | 7.99 | 7.69 | 7.73 | 7.73 | 6,800 |
|
Jul 1, 2026
|
7.72 | 7.81 | 7.53 | 7.69 | 7.69 | 15,300 |
|
Jun 30, 2026
|
7.62 | 7.74 | 7.52 | 7.69 | 7.69 | 17,200 |
|
Jun 29, 2026
|
7.44 | 7.67 | 7.35 | 7.53 | 7.53 | 17,300 |
|
Jun 26, 2026
|
8.08 | 8.08 | 7.35 | 7.43 | 7.43 | 19,600 |
|
Jun 25, 2026
|
7.91 | 7.91 | 7.45 | 7.46 | 7.46 | 19,900 |
|
Jun 24, 2026
|
7.59 | 7.81 | 7.59 | 7.64 | 7.64 | 5,500 |
|
Jun 23, 2026
|
7.56 | 7.89 | 7.56 | 7.56 | 7.56 | 13,900 |
|
Jun 22, 2026
|
7.50 | 7.76 | 7.50 | 7.56 | 7.56 | 14,800 |
|
Jun 18, 2026
|
7.61 | 7.74 | 7.50 | 7.50 | 7.50 | 22,500 |
|
Jun 17, 2026
|
7.62 | 7.76 | 7.55 | 7.56 | 7.56 | 22,000 |
|
Jun 16, 2026
|
7.87 | 7.90 | 7.58 | 7.61 | 7.61 | 71,300 |
|
Jun 15, 2026
|
7.95 | 7.96 | 7.85 | 7.92 | 7.92 | 28,500 |
|
Jun 12, 2026
|
7.93 | 8.06 | 7.87 | 7.92 | 7.92 | 12,400 |
|
Jun 11, 2026
|
7.98 | 7.99 | 7.93 | 7.93 | 7.93 | 8,100 |
|
Jun 10, 2026
|
8.13 | 8.13 | 7.97 | 7.98 | 7.98 | 8,100 |
|
Jun 9, 2026
|
8.15 | 8.15 | 7.95 | 8.02 | 8.02 | 16,200 |
|
Jun 8, 2026
|
8.09 | 8.22 | 8.02 | 8.08 | 8.08 | 10,400 |
|
Jun 5, 2026
|
8.14 | 8.14 | 8.01 | 8.07 | 8.07 | 6,300 |
|
Jun 4, 2026
|
8.00 | 8.33 | 8.00 | 8.14 | 8.14 | 10,200 |
|
Jun 3, 2026
|
8.05 | 8.30 | 8.05 | 8.23 | 8.23 | 14,700 |
|
Jun 2, 2026
|
8.05 | 8.15 | 8.02 | 8.11 | 8.11 | 15,200 |
|
Jun 1, 2026
|
8.14 | 8.20 | 8.03 | 8.11 | 8.11 | 16,400 |
|
May 29, 2026
|
8.19 | 8.19 | 8.06 | 8.07 | 8.07 | 16,300 |
|
May 28, 2026
|
8.11 | 8.17 | 8.01 | 8.10 | 8.10 | 25,600 |
|
May 27, 2026
|
8.12 | 8.24 | 8.11 | 8.14 | 8.14 | 12,200 |
|
May 26, 2026
|
8.21 | 8.27 | 8.08 | 8.12 | 8.12 | 26,900 |
|
May 22, 2026
|
8.10 | 8.21 | 8.07 | 8.18 | 8.18 | 17,900 |
|
May 21, 2026
|
8.00 | 8.16 | 8.00 | 8.12 | 8.12 | 59,200 |
|
May 20, 2026
|
8.03 | 8.19 | 7.90 | 8.02 | 8.02 | 87,700 |
|
May 19, 2026
|
8.14 | 8.22 | 8.02 | 8.02 | 8.02 | 59,800 |
|
May 18, 2026
|
8.02 | 8.23 | 8.00 | 8.13 | 8.13 | 50,500 |
|
May 15, 2026
|
8.14 | 8.14 | 8.00 | 8.07 | 8.07 | 37,000 |
|
May 14, 2026
|
8.16 | 8.18 | 8.00 | 8.05 | 8.05 | 20,800 |
|
May 13, 2026
|
8.05 | 8.18 | 8.00 | 8.02 | 8.02 | 35,300 |
|
May 12, 2026
|
8.12 | 8.19 | 8.00 | 8.10 | 8.10 | 10,700 |
|
May 11, 2026
|
8.17 | 8.22 | 8.02 | 8.13 | 8.13 | 25,600 |
|
May 8, 2026
|
8.10 | 8.20 | 8.08 | 8.16 | 8.16 | 16,400 |
|
May 7, 2026
|
7.92 | 8.30 | 7.80 | 8.03 | 8.03 | 62,600 |
|
May 6, 2026
|
7.80 | 8.11 | 7.66 | 8.01 | 8.01 | 70,500 |
|
May 5, 2026
|
7.92 | 8.03 | 7.80 | 7.83 | 7.83 | 32,700 |
|
May 4, 2026
|
7.90 | 8.18 | 7.81 | 7.84 | 7.84 | 18,800 |
|
May 1, 2026
|
8.17 | 8.23 | 7.84 | 7.90 | 7.90 | 8,400 |
|
Apr 30, 2026
|
7.93 | 8.20 | 7.78 | 7.98 | 7.98 | 10,300 |
|
Apr 29, 2026
|
8.20 | 8.28 | 7.85 | 7.85 | 7.85 | 12,300 |
|
Apr 28, 2026
|
7.94 | 8.32 | 7.83 | 8.08 | 8.08 | 19,800 |
|
Apr 27, 2026
|
8.08 | 8.26 | 7.62 | 8.13 | 8.13 | 9,200 |
|
Apr 24, 2026
|
8.10 | 8.39 | 7.62 | 8.06 | 8.06 | 23,700 |
|
Apr 23, 2026
|
8.35 | 8.49 | 7.92 | 8.18 | 8.18 | 9,500 |
|
Apr 22, 2026
|
8.41 | 8.47 | 8.20 | 8.41 | 8.41 | 11,200 |
|
Apr 21, 2026
|
8.19 | 8.33 | 7.95 | 8.32 | 8.32 | 16,400 |
|
Apr 20, 2026
|
8.78 | 8.99 | 8.22 | 8.39 | 8.39 | 17,500 |
|
Apr 17, 2026
|
8.90 | 8.98 | 8.62 | 8.88 | 8.88 | 19,400 |
|
Apr 16, 2026
|
8.97 | 8.97 | 7.93 | 8.90 | 8.90 | 13,400 |
|
Apr 15, 2026
|
8.39 | 9.00 | 8.39 | 8.89 | 8.89 | 81,900 |
|
Apr 14, 2026
|
8.43 | 8.50 | 8.26 | 8.44 | 8.44 | 16,000 |
|
Apr 13, 2026
|
8.16 | 8.48 | 7.90 | 8.35 | 8.35 | 27,800 |
|
Apr 10, 2026
|
8.30 | 8.50 | 7.93 | 8.11 | 8.11 | 23,400 |
|
Apr 9, 2026
|
8.24 | 8.50 | 8.17 | 8.48 | 8.48 | 15,500 |
|
Apr 8, 2026
|
8.61 | 8.70 | 8.46 | 8.54 | 8.54 | 36,400 |
|
Apr 7, 2026
|
8.37 | 8.50 | 8.30 | 8.45 | 8.45 | 46,100 |
|
Apr 6, 2026
|
7.92 | 8.50 | 7.71 | 8.46 | 8.46 | 66,100 |
|
Apr 2, 2026
|
8.03 | 8.08 | 7.78 | 8.03 | 8.03 | 23,800 |
|
Apr 1, 2026
|
8.24 | 8.24 | 7.90 | 8.03 | 8.03 | 22,600 |
|
Mar 31, 2026
|
8.01 | 8.58 | 8.00 | 8.24 | 8.24 | 31,200 |
|
Mar 30, 2026
|
7.85 | 8.00 | 7.52 | 7.97 | 7.97 | 23,100 |
|
Mar 27, 2026
|
8.36 | 8.36 | 7.51 | 7.79 | 7.79 | 72,700 |
|
Mar 26, 2026
|
8.40 | 8.60 | 8.18 | 8.36 | 8.36 | 26,900 |
|
Mar 25, 2026
|
8.45 | 8.77 | 8.35 | 8.60 | 8.60 | 12,500 |
|
Mar 24, 2026
|
8.45 | 8.58 | 8.18 | 8.56 | 8.56 | 13,900 |
|
Mar 23, 2026
|
8.55 | 8.55 | 8.07 | 8.42 | 8.42 | 14,700 |
|
Mar 20, 2026
|
8.46 | 8.83 | 8.34 | 8.55 | 8.55 | 27,100 |
|
Mar 19, 2026
|
8.12 | 8.49 | 8.08 | 8.48 | 8.48 | 16,200 |
|
Mar 18, 2026
|
8.29 | 8.40 | 8.00 | 8.34 | 8.34 | 24,900 |
|
Mar 17, 2026
|
8.35 | 8.76 | 8.23 | 8.57 | 8.57 | 19,700 |
|
Mar 16, 2026
|
8.26 | 8.38 | 8.16 | 8.21 | 8.21 | 10,000 |
|
Mar 13, 2026
|
8.49 | 8.61 | 8.01 | 8.26 | 8.26 | 58,300 |
|
Mar 12, 2026
|
8.68 | 8.97 | 8.54 | 8.75 | 8.75 | 23,800 |
|
Mar 11, 2026
|
8.84 | 9.12 | 8.83 | 9.03 | 9.03 | 12,500 |
|
Mar 10, 2026
|
8.90 | 9.27 | 8.88 | 8.93 | 8.93 | 21,200 |
|
Mar 9, 2026
|
8.89 | 9.15 | 8.60 | 8.90 | 8.90 | 30,200 |
|
Mar 6, 2026
|
8.55 | 9.00 | 8.35 | 8.87 | 8.87 | 43,800 |
|
Mar 5, 2026
|
8.76 | 8.90 | 8.42 | 8.55 | 8.55 | 19,200 |
|
Mar 4, 2026
|
8.41 | 8.95 | 8.32 | 8.76 | 8.76 | 25,500 |
|
Mar 3, 2026
|
8.43 | 8.88 | 8.14 | 8.30 | 8.30 | 19,200 |
|
Mar 2, 2026
|
8.69 | 8.88 | 8.15 | 8.58 | 8.58 | 38,100 |
|
Feb 27, 2026
|
9.00 | 9.30 | 8.61 | 8.90 | 8.90 | 31,100 |
|
Feb 26, 2026
|
8.55 | 9.03 | 8.32 | 8.99 | 8.99 | 56,800 |
|
Feb 25, 2026
|
9.02 | 9.15 | 8.53 | 8.55 | 8.55 | 28,300 |
|
Feb 24, 2026
|
8.92 | 9.17 | 8.80 | 8.96 | 8.96 | 22,900 |
|
Feb 23, 2026
|
9.17 | 9.50 | 8.84 | 8.84 | 8.84 | 40,000 |
|
Feb 20, 2026
|
9.33 | 9.40 | 8.77 | 9.16 | 9.16 | 61,300 |
|
Feb 19, 2026
|
8.87 | 9.81 | 8.69 | 9.50 | 9.50 | 177,500 |
|
Feb 18, 2026
|
8.50 | 8.88 | 8.22 | 8.88 | 8.88 | 125,700 |
|
Feb 17, 2026
|
8.06 | 8.75 | 7.79 | 8.59 | 8.59 | 81,100 |
|
Feb 13, 2026
|
7.83 | 8.10 | 7.63 | 7.99 | 7.99 | 40,400 |
|
Feb 12, 2026
|
7.83 | 7.84 | 7.53 | 7.78 | 7.78 | 18,900 |
|
Feb 11, 2026
|
7.71 | 7.87 | 7.51 | 7.77 | 7.77 | 19,600 |
|
Feb 10, 2026
|
7.72 | 7.87 | 7.62 | 7.69 | 7.69 | 23,200 |
|
Feb 9, 2026
|
7.71 | 7.79 | 7.49 | 7.71 | 7.71 | 23,200 |
|
Feb 6, 2026
|
7.49 | 7.82 | 7.49 | 7.76 | 7.76 | 92,800 |
|
Feb 5, 2026
|
7.28 | 7.72 | 7.15 | 7.46 | 7.46 | 147,200 |
|
Feb 4, 2026
|
7.11 | 7.64 | 6.98 | 7.42 | 7.42 | 145,100 |
|
Feb 3, 2026
|
7.12 | 7.22 | 6.91 | 7.09 | 7.09 | 76,700 |
|
Feb 2, 2026
|
6.96 | 7.44 | 6.96 | 7.21 | 7.21 | 74,500 |
|
Jan 30, 2026
|
7.08 | 7.25 | 7.01 | 7.06 | 7.06 | 36,200 |
|
Jan 29, 2026
|
7.12 | 7.32 | 7.02 | 7.20 | 7.20 | 44,800 |
|
Jan 28, 2026
|
7.13 | 7.19 | 7.00 | 7.09 | 7.09 | 58,700 |
|
Jan 27, 2026
|
7.07 | 7.16 | 6.96 | 7.16 | 7.16 | 43,900 |
|
Jan 26, 2026
|
7.06 | 7.12 | 6.79 | 7.07 | 7.07 | 92,400 |
|
Jan 23, 2026
|
7.08 | 7.25 | 7.00 | 7.14 | 7.14 | 76,800 |
|
Jan 22, 2026
|
7.18 | 7.28 | 7.03 | 7.06 | 7.06 | 101,800 |
|
Jan 21, 2026
|
7.08 | 7.25 | 7.02 | 7.08 | 7.08 | 83,700 |
|
Jan 20, 2026
|
7.00 | 7.23 | 6.96 | 7.08 | 7.08 | 114,700 |
|
Jan 16, 2026
|
7.16 | 7.36 | 7.02 | 7.07 | 7.07 | 74,800 |
|
Jan 15, 2026
|
7.16 | 7.22 | 7.01 | 7.11 | 7.11 | 48,100 |
|
Jan 14, 2026
|
7.09 | 7.31 | 7.00 | 7.19 | 7.19 | 87,000 |
|
Jan 13, 2026
|
7.18 | 7.20 | 7.00 | 7.20 | 7.20 | 28,100 |
|
Jan 12, 2026
|
7.09 | 7.23 | 6.91 | 7.15 | 7.15 | 159,700 |
|
Jan 9, 2026
|
7.31 | 7.42 | 6.94 | 7.13 | 7.13 | 263,900 |
|
Jan 8, 2026
|
7.14 | 7.42 | 6.77 | 7.39 | 7.39 | 436,900 |
|
Jan 7, 2026
|
6.69 | 7.38 | 6.68 | 7.18 | 7.18 | 855,500 |
|
Jan 6, 2026
|
6.28 | 7.00 | 5.67 | 6.66 | 6.66 | 2,521,100 |
|
Jan 5, 2026
|
11.39 | 12.91 | 11.35 | 12.29 | 12.29 | 140,400 |
|
Jan 2, 2026
|
11.16 | 11.60 | 10.90 | 11.27 | 11.27 | 66,400 |
|
Dec 31, 2025
|
10.32 | 11.10 | 10.31 | 11.00 | 11.00 | 95,600 |
|
Dec 30, 2025
|
10.73 | 10.85 | 10.17 | 10.38 | 10.38 | 106,800 |
|
Dec 29, 2025
|
11.25 | 11.43 | 10.59 | 10.78 | 10.78 | 72,000 |
|
Dec 26, 2025
|
11.38 | 11.49 | 11.05 | 11.31 | 11.31 | 39,200 |
|
Dec 24, 2025
|
11.47 | 11.60 | 11.00 | 11.46 | 11.46 | 49,100 |
|
Dec 23, 2025
|
11.25 | 11.48 | 11.11 | 11.48 | 11.48 | 16,800 |
|
Dec 22, 2025
|
11.42 | 11.60 | 10.96 | 11.50 | 11.50 | 58,000 |
|
Dec 19, 2025
|
11.27 | 11.63 | 11.13 | 11.27 | 11.27 | 54,600 |
|
Dec 18, 2025
|
10.91 | 11.24 | 10.72 | 11.10 | 11.10 | 69,100 |
|
Dec 17, 2025
|
11.23 | 11.85 | 10.97 | 11.01 | 11.01 | 39,200 |
|
Dec 16, 2025
|
11.00 | 11.29 | 10.75 | 11.25 | 11.25 | 61,200 |
|
Dec 15, 2025
|
11.03 | 11.19 | 10.69 | 11.12 | 11.12 | 25,700 |
|
Dec 12, 2025
|
11.08 | 11.42 | 10.70 | 10.84 | 10.84 | 62,100 |
|
Dec 11, 2025
|
11.20 | 11.38 | 10.94 | 10.96 | 10.96 | 54,800 |
|
Dec 10, 2025
|
11.05 | 11.51 | 11.05 | 11.39 | 11.39 | 44,500 |
|
Dec 9, 2025
|
11.08 | 11.18 | 10.84 | 11.04 | 11.04 | 33,800 |
|
Dec 8, 2025
|
11.12 | 11.51 | 10.82 | 11.11 | 11.11 | 91,800 |
|
Dec 5, 2025
|
11.34 | 11.44 | 10.76 | 10.92 | 10.92 | 50,600 |
|
Dec 4, 2025
|
11.31 | 11.73 | 11.21 | 11.40 | 11.40 | 67,400 |
|
Dec 3, 2025
|
10.89 | 11.60 | 10.85 | 11.49 | 11.49 | 54,800 |
|
Dec 2, 2025
|
11.55 | 11.55 | 10.70 | 10.78 | 10.78 | 90,900 |
|
Dec 1, 2025
|
12.44 | 12.61 | 11.44 | 11.44 | 11.44 | 50,500 |
|
Nov 28, 2025
|
12.16 | 12.92 | 11.98 | 12.76 | 12.76 | 23,800 |
|
Nov 26, 2025
|
11.53 | 12.38 | 11.26 | 11.98 | 11.98 | 84,800 |
|
Nov 25, 2025
|
11.83 | 12.02 | 11.35 | 11.48 | 11.48 | 39,800 |
|
Nov 24, 2025
|
12.25 | 12.46 | 11.53 | 11.83 | 11.83 | 117,000 |
|
Nov 21, 2025
|
12.15 | 13.50 | 11.56 | 13.14 | 13.14 | 130,100 |
|
Nov 20, 2025
|
12.41 | 13.07 | 11.82 | 11.97 | 11.97 | 72,900 |
|
Nov 19, 2025
|
12.97 | 13.02 | 12.02 | 12.20 | 12.20 | 49,500 |
|
Nov 18, 2025
|
12.51 | 13.02 | 12.28 | 13.00 | 13.00 | 85,000 |
|
Nov 17, 2025
|
14.50 | 14.54 | 12.28 | 12.77 | 12.77 | 199,900 |
|
Nov 14, 2025
|
13.51 | 14.87 | 13.51 | 14.42 | 14.42 | 48,900 |
|
Nov 13, 2025
|
14.80 | 15.23 | 13.76 | 13.91 | 13.91 | 72,300 |
|
Nov 12, 2025
|
15.75 | 15.88 | 14.50 | 14.99 | 14.99 | 82,100 |
|
Nov 11, 2025
|
14.63 | 16.00 | 13.53 | 15.75 | 15.75 | 99,500 |
|
Nov 10, 2025
|
15.80 | 15.80 | 14.74 | 14.81 | 14.81 | 50,900 |
|
Nov 7, 2025
|
14.80 | 15.10 | 13.76 | 15.09 | 15.09 | 67,000 |
