Dark

NWBI
Northwest Bancshares, Inc
stock NASDAQ

At Close

Jul 25, 2025 3:59:48 PM EDT

12.62USD-0.980%(-0.12)4,896,953

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2025 8:00:30 AM EDT

13.12USD+2.902%(+0.37)0

After-hours

Jul 25, 2025 4:20:30 PM EDT

12.50USD-0.990%(-0.12)939,001

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-25	12.7100	12.7500	12.5100	12.6300	-0.941%	4,896,953	0.000%
2025-07-24	13.0900	13.0900	12.7200	12.7500	-2.820%	1,049,328	-0.941%
2025-07-23	13.2900	13.3100	13.0000	13.1200	-0.981%	977,865	-3.735%
2025-07-22	13.2900	13.3600	13.2200	13.2500	0.000%	1,224,157	-4.679%
2025-07-21	13.3800	13.4550	13.2400	13.2500	-0.451%	698,510	-4.679%
2025-07-18	13.4100	13.4600	13.2100	13.3100	-0.523%	733,625	-5.109%
2025-07-17	13.2000	13.4750	13.1650	13.3800	+1.057%	966,485	-5.605%
2025-07-16	13.2300	13.3000	13.0300	13.2400	+0.684%	624,421	-4.607%
2025-07-15	13.5100	13.5450	13.1450	13.1500	-2.809%	748,622	-3.954%
2025-07-14	13.3600	13.5400	13.2900	13.5300	+0.970%	408,882	-6.652%
2025-07-11	13.4800	13.5000	13.3800	13.4000	-0.961%	377,489	-5.746%
2025-07-10	13.4200	13.6200	13.4100	13.5300	+0.371%	472,923	-6.652%
2025-07-09	13.4700	13.5100	13.3950	13.4800	+0.149%	562,568	-6.306%
2025-07-08	13.3800	13.5800	13.3250	13.4600	+0.975%	936,895	-6.166%
2025-07-07	13.4500	13.5950	13.2900	13.3300	-1.186%	682,531	-5.251%
2025-07-03	13.3800	13.5800	13.3150	13.4900	+1.124%	434,654	-6.375%
2025-07-02	13.2400	13.3500	13.1150	13.3400	+1.291%	696,524	-5.322%
2025-07-01	12.7100	13.3200	12.7100	13.1700	+3.052%	599,259	-4.100%
2025-06-30	12.8500	12.9300	12.7800	12.7800	-0.390%	547,794	-1.174%
2025-06-27	12.8400	12.9150	12.7750	12.8300	-0.078%	736,525	-1.559%
2025-06-26	12.4700	12.9999	12.4700	12.8400	+2.474%	690,842	-1.636%
2025-06-25	12.6000	12.6400	12.5200	12.5300	-0.792%	677,450	+0.798%
2025-06-24	12.5700	12.7600	12.5700	12.6300	+0.798%	616,019	0.000%
2025-06-23	12.1300	12.5300	12.1300	12.5300	+2.789%	730,806	+0.798%
2025-06-20	12.2100	12.2400	12.1200	12.1900	+0.578%	1,056,357	+3.610%
2025-06-18	12.0100	12.2100	12.0000	12.1200	+0.581%	568,160	+4.208%
2025-06-17	12.1200	12.2100	12.0300	12.0500	-0.986%	527,909	+4.813%
2025-06-16	12.4000	12.5900	12.1400	12.1700	-0.815%	675,538	+3.780%
2025-06-13	12.3700	12.5900	12.2400	12.2700	-2.075%	557,848	+2.934%
2025-06-12	12.4500	12.5500	12.3100	12.5300	+0.240%	579,931	+0.798%
2025-06-11	12.5800	12.6840	12.4550	12.5000	-0.478%	674,933	+1.040%
2025-06-10	12.5000	12.6300	12.4400	12.5600	+1.046%	481,409	+0.557%
2025-06-09	12.4400	12.5150	12.3850	12.4300	+0.404%	759,824	+1.609%
2025-06-06	12.3200	12.4200	12.1600	12.3800	+2.061%	615,918	+2.019%
2025-06-05	12.1500	12.1850	12.0350	12.1300	-0.247%	607,138	+4.122%
2025-06-04	12.2600	12.3000	12.0900	12.1600	-0.735%	629,252	+3.865%
2025-06-03	12.0800	12.3050	12.0400	12.2500	+0.740%	770,615	+3.102%
2025-06-02	12.2500	12.2700	12.0680	12.1600	-0.977%	582,476	+3.865%
2025-05-30	12.3100	12.3500	12.2300	12.2800	-0.567%	490,863	+2.850%
2025-05-29	12.2800	12.4800	12.1850	12.3500	+0.857%	466,487	+2.267%
2025-05-28	12.3700	12.4400	12.2300	12.2450	-1.250%	538,163	+3.144%
2025-05-27	12.2700	12.4100	12.1500	12.4000	+1.890%	607,798	+1.855%
2025-05-23	12.0400	12.2100	12.0300	12.1700	-0.572%	553,326	+3.780%
2025-05-22	12.2500	12.3750	12.2100	12.2400	-0.569%	564,567	+3.186%
2025-05-21	12.5400	12.6600	12.3100	12.3100	-2.611%	719,057	+2.600%
2025-05-20	12.6700	12.7050	12.6050	12.6400	-0.472%	784,163	-0.079%
2025-05-19	12.5400	12.7100	12.4800	12.7000	+0.554%	818,421	-0.551%
2025-05-16	12.6500	12.6900	12.5450	12.6300	-0.316%	558,975	0.000%
2025-05-15	12.5600	12.6850	12.5600	12.6700	+0.876%	462,448	-0.316%
2025-05-14	12.6200	12.6500	12.5400	12.5600	-0.946%	654,970	+0.557%
2025-05-13	12.7400	12.7450	12.6300	12.6800	+0.079%	737,967	-0.394%
2025-05-12	12.7500	12.9200	12.6600	12.6700	+1.767%	835,171	-0.316%
2025-05-09	12.5100	12.5100	12.3850	12.4500	-0.559%	506,901	+1.446%
2025-05-08	12.4800	12.5850	12.3450	12.5200	-0.159%	649,369	+0.879%
2025-05-07	12.6000	12.6650	12.4600	12.5400	+0.481%	1,086,417	+0.718%
2025-05-06	12.4700	12.5900	12.4100	12.4800	-0.874%	606,532	+1.202%
2025-05-05	12.5800	12.7000	12.5000	12.5900	-0.238%	569,663	+0.318%
2025-05-02	12.5000	12.6400	12.4200	12.6200	+1.939%	852,526	+0.079%
2025-05-01	12.3400	12.4900	12.2100	12.3800	+0.243%	1,165,668	+2.019%
2025-04-30	12.4100	12.4550	12.0700	12.3500	-1.437%	1,069,135	+2.267%
2025-04-29	12.6500	12.7300	12.2500	12.5300	+5.738%	1,951,578	+0.798%
2025-04-28	11.7700	11.8550	11.6700	11.8500	+0.851%	811,513	+6.582%
2025-04-25	11.7500	11.7600	11.6200	11.7500	-0.339%	886,966	+7.489%
2025-04-24	11.6300	11.8100	11.5500	11.7900	+1.028%	702,141	+7.125%
2025-04-23	11.8300	11.9700	11.6050	11.6700	+1.039%	933,420	+8.226%
2025-04-22	11.3800	11.6200	11.2300	11.5500	+2.667%	870,782	+9.351%
2025-04-21	11.2500	11.3200	11.1500	11.2500	-0.968%	786,613	+12.267%
2025-04-17	11.3100	11.4400	11.3100	11.3600	+0.353%	928,720	+11.180%
2025-04-16	11.2500	11.3450	11.2000	11.3200	+0.891%	866,664	+11.572%
2025-04-15	11.0400	11.3300	11.0350	11.2200	+1.630%	772,609	+12.567%
2025-04-14	11.0500	11.0750	10.7600	11.0400	+1.284%	882,349	+14.402%
2025-04-11	10.8700	11.0400	10.7500	10.9000	-0.999%	997,349	+15.872%
2025-04-10	11.4000	11.4650	10.7950	11.0100	-4.344%	1,255,329	+14.714%
2025-04-09	10.9000	11.8000	10.7850	11.5100	+3.881%	1,685,020	+9.731%
2025-04-08	11.3300	11.5350	10.9350	11.0800	-0.180%	1,153,552	+13.989%
2025-04-07	10.8900	11.6600	10.7800	11.1000	-0.716%	1,366,789	+13.784%
2025-04-04	11.1300	11.2650	10.8900	11.1800	-2.783%	1,531,043	+12.970%
2025-04-03	11.7900	11.8100	11.4650	11.5000	-5.505%	1,374,806	+9.826%
2025-04-02	11.9600	12.1700	11.9150	12.1700	+0.996%	674,328	+3.780%
2025-04-01	11.9700	12.0950	11.8400	12.0500	+0.250%	779,421	+4.813%
2025-03-31	11.8700	12.0950	11.8200	12.0200	+0.334%	923,187	+5.075%
2025-03-28	12.1800	12.1800	11.9050	11.9800	-1.399%	455,463	+5.426%
2025-03-27	12.1700	12.2400	12.0700	12.1500	-0.082%	506,047	+3.951%
2025-03-26	12.1300	12.2800	12.0900	12.1600	+0.579%	385,620	+3.865%
2025-03-25	12.2400	12.2600	12.0900	12.0900	-0.576%	553,891	+4.467%
2025-03-24	12.1500	12.2150	12.0600	12.1600	+0.913%	521,500	+3.865%
2025-03-21	11.9900	12.0800	11.8650	12.0500	+0.417%	2,145,459	+4.813%
2025-03-20	12.0600	12.2400	11.9800	12.0000	-1.072%	609,319	+5.250%
2025-03-19	12.1400	12.2950	12.1100	12.1300	-0.082%	714,434	+4.122%
2025-03-18	12.0300	12.1450	12.0100	12.1400	+0.248%	573,297	+4.036%
2025-03-17	12.1400	12.2600	12.0350	12.1100	-0.575%	528,803	+4.294%
2025-03-14	11.9200	12.1900	11.8800	12.1800	+3.046%	697,869	+3.695%
2025-03-13	11.9000	12.0400	11.8100	11.8200	-0.253%	480,116	+6.853%
2025-03-12	11.8500	11.9110	11.6700	11.8500	+0.594%	697,695	+6.582%
2025-03-11	12.0600	12.1200	11.7700	11.7800	-1.751%	681,607	+7.216%
2025-03-10	12.0900	12.2400	11.9150	11.9900	-1.398%	794,503	+5.338%
2025-03-07	12.1700	12.2800	12.0500	12.1600	-0.410%	605,103	+3.865%
2025-03-06	12.1900	12.2700	12.0800	12.2100	-0.408%	500,681	+3.440%
2025-03-05	12.3100	12.4100	12.1300	12.2600	-0.081%	581,374	+3.018%
2025-03-04	12.5400	12.5400	12.2400	12.2700	-3.081%	683,413	+2.934%
2025-03-03	12.6200	12.8150	12.5600	12.6600	+0.317%	597,332	-0.237%
2025-02-28	12.4700	12.6500	12.4350	12.6200	+1.447%	824,034	+0.079%
2025-02-27	12.4100	12.5050	12.3250	12.4400	+0.323%	487,846	+1.527%
2025-02-26	12.5000	12.5450	12.2450	12.4000	-0.721%	623,992	+1.855%
2025-02-25	12.5100	12.6050	12.4600	12.4900	+0.564%	465,276	+1.121%
2025-02-24	12.6700	12.6700	12.4000	12.4200	-1.193%	651,264	+1.691%
2025-02-21	12.7500	12.7900	12.5550	12.5700	-0.632%	635,088	+0.477%
2025-02-20	12.7400	12.7860	12.4900	12.6500	-0.862%	633,493	-0.158%
2025-02-19	12.9400	12.9900	12.7400	12.7600	-2.072%	1,077,216	-1.019%
2025-02-18	13.0300	13.1500	12.9400	13.0300	-0.077%	366,236	-3.070%
2025-02-14	13.1000	13.2500	13.0000	13.0400	-0.382%	501,342	-3.144%
2025-02-13	13.0400	13.1050	12.9300	13.0900	+1.081%	534,886	-3.514%
2025-02-12	13.1100	13.1700	12.9250	12.9500	-2.411%	537,811	-2.471%
2025-02-11	12.9600	13.2800	12.9600	13.2700	+1.764%	358,659	-4.823%
2025-02-10	13.1800	13.2150	13.0050	13.0400	-0.987%	581,311	-3.144%
2025-02-07	13.3700	13.4000	13.0400	13.1700	-1.643%	556,143	-4.100%
2025-02-06	13.2400	13.4300	13.1600	13.3900	+1.209%	597,668	-5.676%
2025-02-05	13.2100	13.2400	13.0550	13.2300	+0.456%	449,718	-4.535%
2025-02-04	12.6600	13.2000	12.6600	13.1700	+3.213%	1,014,342	-4.100%
2025-02-03	12.7900	12.9300	12.6050	12.7600	-3.407%	719,022	-1.019%
2025-01-31	12.9800	13.2800	12.9800	13.2100	+1.615%	1,201,289	-4.391%
2025-01-30	13.1100	13.1900	12.9100	13.0000	+0.309%	561,908	-2.846%
2025-01-29	13.0000	13.1500	12.8500	12.9600	-0.613%	661,893	-2.546%
2025-01-28	13.1600	13.3400	13.0050	13.0400	-1.511%	639,195	-3.144%
2025-01-27	13.5100	13.5700	13.1600	13.2400	+0.379%	773,289	-4.607%
2025-01-24	13.2500	13.3800	13.0200	13.1900	+0.076%	716,037	-4.246%
2025-01-23	13.0400	13.2450	13.0400	13.1800	+0.765%	773,898	-4.173%
2025-01-22	13.1300	13.2000	13.0050	13.0800	-1.208%	625,126	-3.440%
2025-01-21	13.2300	13.4000	13.1900	13.2400	+0.608%	475,262	-4.607%
2025-01-17	13.2600	13.3200	13.0400	13.1600	+0.228%	539,965	-4.027%
2025-01-16	13.1100	13.1850	13.0100	13.1300	-0.228%	589,689	-3.808%
2025-01-15	13.3400	13.3800	13.0000	13.1600	+0.998%	601,226	-4.027%
2025-01-14	12.7600	13.0400	12.7200	13.0300	+2.760%	491,439	-3.070%
2025-01-13	12.5000	12.6900	12.4700	12.6800	+0.955%	626,823	-0.394%
2025-01-10	12.6800	12.7200	12.3550	12.5600	-2.636%	794,312	+0.557%
2025-01-08	12.8700	12.9700	12.7600	12.9000	-0.309%	346,435	-2.093%
2025-01-07	13.0700	13.1800	12.7650	12.9400	-0.995%	587,853	-2.396%
2025-01-06	13.1400	13.2400	13.0050	13.0700	-0.533%	547,527	-3.366%
2025-01-03	13.0400	13.1500	12.7300	13.1400	+1.389%	511,131	-3.881%
2025-01-02	13.3200	13.3600	12.9600	12.9600	-1.744%	458,773	-2.546%
2024-12-31	13.2600	13.2700	13.1050	13.1900	+0.076%	404,444	-4.246%
2024-12-30	13.2300	13.2450	13.0550	13.1800	-0.528%	382,154	-4.173%
2024-12-27	13.3800	13.4700	13.1250	13.2500	-1.340%	397,336	-4.679%
2024-12-26	13.3100	13.4550	13.2600	13.4300	+0.075%	277,019	-5.957%
2024-12-24	13.3600	13.4300	13.2400	13.4200	+0.751%	276,705	-5.887%
2024-12-23	13.3000	13.4400	13.2500	13.3200	-0.225%	585,309	-5.180%
2024-12-20	13.1100	13.5850	13.0701	13.3500	+1.367%	1,849,912	-5.393%
2024-12-19	13.6000	13.7250	13.1550	13.1700	-1.126%	1,005,166	-4.100%
2024-12-18	14.2700	14.2700	13.2300	13.3200	-5.732%	1,449,426	-5.180%
2024-12-17	14.3000	14.6400	14.0950	14.1300	-2.147%	1,105,718	-10.616%
2024-12-16	14.3000	14.4400	14.2100	14.4400	+0.768%	556,960	-12.535%
2024-12-13	14.3300	14.3700	14.1500	14.3300	0.000%	476,148	-11.863%
2024-12-12	14.4200	14.4700	14.2900	14.3300	-0.624%	478,469	-11.863%
2024-12-11	14.5100	14.5800	14.3800	14.4200	+0.418%	502,195	-12.413%
2024-12-10	14.3200	14.5400	14.0900	14.3600	+0.631%	515,442	-12.047%
2024-12-09	14.5300	14.5400	14.2600	14.2700	-1.040%	644,209	-11.493%
2024-12-06	14.5300	14.5550	14.3300	14.4200	-0.346%	337,940	-12.413%
2024-12-05	14.6500	14.7400	14.4500	14.4700	-0.890%	286,548	-12.716%
2024-12-04	14.4300	14.6350	14.3900	14.6000	+0.620%	486,128	-13.493%
2024-12-03	14.6500	14.7300	14.4850	14.5100	-1.023%	485,414	-12.957%
2024-12-02	14.7300	14.8050	14.5150	14.6600	-0.136%	577,676	-13.847%
2024-11-29	14.8700	14.9500	14.5850	14.6800	-0.811%	322,751	-13.965%
2024-11-27	14.9500	15.0300	14.7600	14.8000	-0.270%	390,087	-14.662%
2024-11-26	14.9300	15.0100	14.7900	14.8400	-1.264%	378,360	-14.892%
2024-11-25	15.0500	15.4200	15.0200	15.0300	+0.670%	749,873	-15.968%
2024-11-22	14.6800	14.9600	14.6300	14.9300	+2.051%	511,725	-15.405%
2024-11-21	14.5900	14.7900	14.4900	14.6300	+1.176%	476,077	-13.671%
2024-11-20	14.4000	14.5100	14.3150	14.4600	+0.208%	457,053	-12.656%
2024-11-19	14.3300	14.5600	14.0500	14.4300	-1.232%	393,863	-12.474%
2024-11-18	14.6500	14.8300	14.6050	14.6100	-0.747%	1,070,354	-13.552%
2024-11-15	14.7200	14.8000	14.5300	14.7200	+0.478%	578,550	-14.198%
2024-11-14	14.8400	14.8900	14.5350	14.6500	-0.880%	430,371	-13.788%
2024-11-13	15.0400	15.1700	14.7700	14.7800	-0.672%	698,158	-14.547%
2024-11-12	14.9300	15.1500	14.6750	14.8800	-0.535%	584,879	-15.121%
2024-11-11	14.7600	15.1400	14.6900	14.9600	+3.030%	649,399	-15.575%
2024-11-08	14.3600	14.6200	14.3500	14.5200	-0.752%	640,784	-13.017%
2024-11-07	15.0900	15.2099	14.6050	14.6300	-4.254%	937,451	-13.671%
2024-11-06	14.2900	15.3550	14.2900	15.2800	+14.030%	2,042,015	-17.343%
2024-11-05	13.2300	13.4300	13.2100	13.4000	+1.438%	414,574	-5.746%
2024-11-04	13.3000	13.3100	13.0900	13.2100	-0.751%	429,364	-4.391%
2024-11-01	13.3500	13.4700	13.2500	13.3100	+0.150%	471,627	-5.109%
2024-10-31	13.4800	13.5250	13.2700	13.2900	-1.263%	418,473	-4.966%
2024-10-30	13.3900	13.7400	13.3900	13.4600	0.000%	399,483	-6.166%
2024-10-29	13.3000	13.5099	13.3000	13.4600	-0.148%	362,940	-6.166%
2024-10-28	13.1800	13.5400	13.1700	13.4800	+3.137%	460,158	-6.306%
2024-10-25	13.3600	13.3700	13.0350	13.0700	-1.729%	496,836	-3.366%
2024-10-24	13.2600	13.3400	13.0500	13.3000	+0.226%	527,217	-5.038%
2024-10-23	13.1700	13.2950	13.1400	13.2700	+0.378%	516,488	-4.823%
2024-10-22	13.2100	13.2600	13.0875	13.2200	+0.152%	359,242	-4.463%
2024-10-21	13.5800	13.6000	13.1650	13.2000	-2.870%	554,796	-4.318%
2024-10-18	13.8050	13.8100	13.5600	13.5900	-1.593%	542,540	-7.064%
2024-10-17	13.7000	13.8200	13.6200	13.8100	+0.583%	462,383	-8.545%
2024-10-16	13.6200	13.8150	13.3910	13.7300	+1.779%	478,639	-8.012%
2024-10-15	13.4200	13.7650	13.3600	13.4900	+0.597%	565,476	-6.375%
2024-10-14	13.2700	13.4500	13.1800	13.4100	+1.055%	389,437	-5.817%
2024-10-11	12.9400	13.3400	12.9400	13.2700	+2.868%	595,971	-4.823%
2024-10-10	12.9300	12.9700	12.7900	12.9000	-0.386%	537,006	-2.093%
2024-10-09	12.9100	13.0450	12.8600	12.9500	+0.310%	388,734	-2.471%
2024-10-08	12.9800	13.0200	12.8850	12.9100	-0.077%	408,114	-2.169%
2024-10-07	12.9000	12.9600	12.8500	12.9200	-0.539%	496,741	-2.245%
2024-10-04	13.0300	13.1000	12.9234	12.9900	+1.011%	498,030	-2.771%
2024-10-03	12.7900	12.9400	12.7400	12.8600	0.000%	427,333	-1.788%
2024-10-02	12.9700	13.1450	12.8200	12.8600	-0.924%	441,154	-1.788%
2024-10-01	13.3100	13.3100	12.9200	12.9800	-2.990%	573,427	-2.696%
2024-09-30	13.1800	13.4550	13.1000	13.3800	+1.517%	657,963	-5.605%
2024-09-27	13.2900	13.3450	13.1500	13.1800	0.000%	454,516	-4.173%
2024-09-26	13.3000	13.3000	13.1350	13.1800	+0.304%	504,952	-4.173%
2024-09-25	13.2800	13.2800	13.1250	13.1400	-0.905%	481,144	-3.881%
2024-09-24	13.4500	13.4700	13.2500	13.2600	-1.486%	506,120	-4.751%
2024-09-23	13.5100	13.5400	13.3500	13.4600	+0.223%	719,570	-6.166%
2024-09-20	13.7100	13.7300	13.4150	13.4300	-2.681%	2,993,441	-5.957%
2024-09-19	13.7700	13.8500	13.5700	13.8000	+2.298%	589,152	-8.478%
2024-09-18	13.4400	13.8900	13.2950	13.4900	+0.148%	727,027	-6.375%
2024-09-17	13.5000	13.7200	13.3600	13.4700	+0.748%	557,806	-6.236%
2024-09-16	13.3400	13.4750	13.1800	13.3700	+0.300%	458,174	-5.535%
2024-09-13	13.1500	13.3300	13.0600	13.3300	+2.302%	473,302	-5.251%
2024-09-12	13.1100	13.1100	12.9350	13.0300	0.000%	500,587	-3.070%
2024-09-11	13.1000	13.1200	12.7450	13.0300	-1.512%	663,453	-3.070%
2024-09-10	13.1600	13.2500	12.9950	13.2300	+0.456%	500,534	-4.535%
2024-09-09	13.2800	13.2800	13.1050	13.1700	-0.903%	718,239	-4.100%
2024-09-06	13.4900	13.5300	13.2250	13.2900	-1.042%	411,393	-4.966%
2024-09-05	13.6700	13.6700	13.3950	13.4300	-1.177%	361,850	-5.957%
2024-09-04	13.6800	13.8400	13.5200	13.5900	-1.020%	402,037	-7.064%
2024-09-03	13.7700	13.9000	13.6600	13.7300	-0.866%	519,027	-8.012%
2024-08-30	13.7800	13.8800	13.6750	13.8500	+0.435%	538,846	-8.809%
2024-08-29	13.7600	13.8400	13.5700	13.7900	+0.657%	567,057	-8.412%
2024-08-28	13.4500	13.7450	13.4400	13.7000	+1.331%	623,357	-7.810%
2024-08-27	13.6100	13.6100	13.4600	13.5200	-1.097%	528,874	-6.583%
2024-08-26	13.9000	13.9250	13.6500	13.6700	-0.942%	619,100	-7.608%
2024-08-23	13.3100	13.9450	13.2600	13.8000	+4.466%	1,177,606	-8.478%
2024-08-22	13.1700	13.3200	13.1400	13.2100	-0.076%	882,696	-4.391%
2024-08-21	13.2500	13.2500	13.0850	13.2200	+0.380%	350,568	-4.463%
2024-08-20	13.3800	13.3800	13.1600	13.1700	-1.790%	534,305	-4.100%
2024-08-19	13.2200	13.4950	13.2000	13.4100	+1.437%	678,758	-5.817%
2024-08-16	13.0100	13.2805	13.0000	13.2200	+1.536%	515,433	-4.463%
2024-08-15	13.0600	13.2050	12.9750	13.0200	+1.323%	467,086	-2.995%
2024-08-14	12.8800	12.9799	12.6800	12.8500	-0.233%	596,572	-1.712%
2024-08-13	12.8300	12.9600	12.6300	12.8800	+1.497%	544,015	-1.941%
2024-08-12	12.8800	12.9700	12.5800	12.6900	-0.626%	573,942	-0.473%
2024-08-09	12.9000	12.9000	12.6202	12.7700	-0.854%	543,477	-1.096%
2024-08-08	12.8800	12.8800	12.6650	12.8800	+1.338%	496,223	-1.941%
2024-08-07	12.9100	12.9600	12.6800	12.7100	-0.625%	420,097	-0.629%
2024-08-06	12.7900	12.9300	12.6700	12.7900	-0.234%	648,592	-1.251%
2024-08-05	12.6700	12.9650	12.3800	12.8200	-2.584%	977,137	-1.482%
2024-08-02	12.9900	13.2400	12.9200	13.1600	-3.448%	944,120	-4.027%
2024-08-01	14.0400	14.0700	13.4700	13.6300	-2.920%	1,039,053	-7.337%
2024-07-31	14.1100	14.3500	14.0000	14.0400	-0.496%	710,199	-10.043%
2024-07-30	14.0600	14.2200	14.0400	14.1100	+0.427%	523,499	-10.489%
2024-07-29	14.2900	14.3200	13.9900	14.0500	-1.473%	697,355	-10.107%
2024-07-26	14.3700	14.5500	14.1000	14.2600	+0.706%	732,332	-11.431%
2024-07-25	13.7700	14.2700	13.7200	14.1600	+3.057%	937,195	-10.805%
2024-07-24	13.9200	14.0210	13.7100	13.7400	-1.293%	992,295	-8.079%
2024-07-23	12.5900	13.9700	12.5900	13.9200	+4.505%	1,763,413	-9.267%
2024-07-22	13.0500	13.3500	12.9300	13.3200	+1.447%	667,586	-5.180%
2024-07-19	13.1500	13.4300	13.1050	13.1300	-0.152%	653,373	-3.808%
2024-07-18	13.2600	13.5800	13.0500	13.1500	-1.792%	1,064,386	-3.954%
2024-07-17	12.9400	13.4500	12.9300	13.3900	+2.527%	1,045,382	-5.676%
2024-07-16	12.6700	13.1300	12.6300	13.0600	+3.981%	1,077,556	-3.292%
2024-07-15	12.3900	12.6900	12.3900	12.5600	+2.614%	954,354	+0.557%
2024-07-12	12.2600	12.3550	12.1600	12.2400	+0.164%	798,787	+3.186%
2024-07-11	11.8800	12.2600	11.8200	12.2200	+4.623%	995,542	+3.355%
2024-07-10	11.4800	11.6900	11.4800	11.6800	+1.477%	469,512	+8.134%
2024-07-09	11.2700	11.5100	11.2300	11.5100	+1.949%	479,423	+9.731%
2024-07-08	11.3000	11.4000	11.2600	11.2900	+0.445%	504,213	+11.869%
2024-07-05	11.3900	11.4100	11.2200	11.2400	-1.576%	370,895	+12.367%
2024-07-03	11.5800	11.5800	11.3700	11.4200	-1.126%	376,370	+10.595%
2024-07-02	11.4300	11.5800	11.4300	11.5500	+0.610%	510,193	+9.351%
2024-07-01	11.5300	11.6450	11.4300	11.4800	-0.606%	493,329	+10.017%
2024-06-28	11.2600	11.5900	11.2600	11.5500	+2.758%	1,498,731	+9.351%
2024-06-27	11.0900	11.2400	11.0150	11.2400	+1.536%	382,102	+12.367%
2024-06-26	10.9400	11.1000	10.9000	11.0700	+0.820%	333,084	+14.092%
2024-06-25	11.0400	11.0800	10.9650	10.9800	-1.170%	428,582	+15.027%
2024-06-24	10.9200	11.1900	10.9100	11.1100	+2.020%	531,947	+13.681%
2024-06-21	10.9100	10.9200	10.8000	10.8900	-0.092%	1,498,902	+15.978%
2024-06-20	10.7800	10.9100	10.7365	10.9000	+0.276%	460,300	+15.872%
2024-06-18	10.8100	10.9400	10.8000	10.8700	-0.092%	405,496	+16.191%
2024-06-17	10.7200	10.8800	10.6300	10.8800	+1.587%	520,642	+16.085%
2024-06-14	10.6600	10.7300	10.6200	10.7100	-0.833%	467,694	+17.927%
2024-06-13	10.8500	10.8500	10.7000	10.8000	-0.552%	387,215	+16.944%
2024-06-12	10.8700	11.0001	10.7626	10.8600	+2.356%	557,638	+16.298%
2024-06-11	10.5400	10.6800	10.4900	10.6100	-0.094%	592,631	+19.039%
2024-06-10	10.7800	10.7800	10.5700	10.6200	-2.300%	1,331,320	+18.927%
2024-06-07	10.7900	10.8800	10.7500	10.8700	-0.092%	548,379	+16.191%
2024-06-06	10.8200	10.8800	10.7400	10.8800	+1.209%	428,512	+16.085%
2024-06-05	10.7200	10.7950	10.6200	10.7500	+0.655%	482,838	+17.488%
2024-06-04	10.6900	10.7150	10.5900	10.6800	-1.385%	465,173	+18.258%
2024-06-03	11.0900	11.0900	10.8000	10.8300	-1.096%	368,964	+16.620%
2024-05-31	10.9200	11.0000	10.8700	10.9500	+0.551%	422,758	+15.342%
2024-05-30	10.9500	10.9800	10.8400	10.8900	+0.927%	416,235	+15.978%
2024-05-29	10.8400	10.8400	10.6950	10.7900	-1.641%	485,580	+17.053%
2024-05-28	11.1000	11.1500	10.9250	10.9700	-1.082%	552,713	+15.132%
2024-05-24	11.1400	11.1400	11.0100	11.0900	+0.271%	416,169	+13.886%
2024-05-23	11.2800	11.3500	11.0100	11.0600	-1.776%	409,069	+14.195%
2024-05-22	11.2800	11.3400	11.2100	11.2600	-0.442%	397,604	+12.167%
2024-05-21	11.1900	11.3200	11.1900	11.3100	+1.072%	447,677	+11.671%
2024-05-20	11.4000	11.4200	11.1900	11.1900	-1.842%	479,085	+12.869%
2024-05-17	11.3700	11.5400	11.3243	11.4000	+0.618%	569,526	+10.789%
2024-05-16	11.2700	11.3300	11.2250	11.3300	+0.265%	442,785	+11.474%
2024-05-15	11.3300	11.4000	11.2500	11.3000	+0.623%	704,031	+11.770%
2024-05-14	11.2600	11.3500	11.1100	11.2300	+0.537%	499,164	+12.467%
2024-05-13	11.2000	11.3000	11.1600	11.1700	+0.269%	525,305	+13.071%
2024-05-10	11.2000	11.2000	11.0500	11.1400	-0.269%	349,149	+13.375%
2024-05-09	11.1000	11.1850	11.0400	11.1700	+0.540%	469,581	+13.071%
2024-05-08	10.9800	11.1150	10.9600	11.1100	+0.271%	357,234	+13.681%
2024-05-07	11.1500	11.2000	11.0600	11.0800	-0.270%	432,318	+13.989%
2024-05-06	11.1400	11.2250	11.0550	11.1100	+0.361%	680,908	+13.681%
2024-05-03	11.0200	11.1600	10.9650	11.0700	+1.281%	622,246	+14.092%
2024-05-02	10.7600	10.9700	10.7300	10.9300	+2.437%	722,067	+15.554%
2024-05-01	10.4700	10.8100	10.4500	10.6700	+0.660%	712,735	+18.369%
2024-04-30	10.7300	10.7300	10.5900	10.6000	-1.304%	713,767	+19.151%
2024-04-29	10.8900	10.9050	10.7300	10.7400	-0.739%	619,861	+17.598%
2024-04-26	10.8600	10.9800	10.8100	10.8200	-0.643%	513,624	+16.728%
2024-04-25	10.8700	10.9000	10.7500	10.8900	-0.457%	623,883	+15.978%
2024-04-24	10.8800	10.9700	10.7800	10.9400	-0.545%	806,252	+15.448%
2024-04-23	10.8500	11.0200	10.7350	11.0000	-0.542%	1,117,915	+14.818%
2024-04-22	11.0500	11.2600	10.9700	11.0600	-0.629%	733,217	+14.195%
2024-04-19	10.7200	11.1300	10.7200	11.1300	+3.247%	720,428	+13.477%
2024-04-18	10.6900	10.8600	10.6900	10.7800	+0.654%	487,436	+17.161%
2024-04-17	10.7900	10.8800	10.7000	10.7100	+0.187%	526,402	+17.927%
2024-04-16	10.7300	10.7800	10.6350	10.6900	-1.201%	391,616	+18.148%
2024-04-15	10.8300	10.9600	10.6950	10.8200	0.000%	592,086	+16.728%
2024-04-12	10.6700	10.8500	10.6600	10.8200	+0.185%	593,218	+16.728%
2024-04-11	10.9100	10.9100	10.6700	10.8000	+0.093%	874,750	+16.944%
2024-04-10	11.0900	11.0900	10.6900	10.7900	-4.766%	1,293,961	+17.053%
2024-04-09	11.2800	11.3800	11.2400	11.3300	+0.354%	456,050	+11.474%
2024-04-08	11.1800	11.3400	11.1600	11.2900	+1.165%	690,735	+11.869%
2024-04-05	11.1200	11.2250	11.1050	11.1600	-0.357%	632,745	+13.172%
2024-04-04	11.2500	11.3701	11.1450	11.2000	+0.448%	553,299	+12.768%
2024-04-03	11.1500	11.2250	11.0600	11.1500	-0.535%	912,525	+13.274%
2024-04-02	11.2700	11.3000	11.1400	11.2100	-1.667%	873,262	+12.667%
2024-04-01	11.6500	11.6500	11.4000	11.4000	-2.146%	735,827	+10.789%
2024-03-28	11.5600	11.6700	11.5100	11.6500	+0.953%	1,096,214	+8.412%
2024-03-27	11.2200	11.5400	11.2200	11.5400	+3.405%	830,207	+9.445%
2024-03-26	11.2500	11.2800	11.1350	11.1600	-0.268%	438,389	+13.172%
2024-03-25	11.1500	11.2700	11.1300	11.1900	+0.811%	536,068	+12.869%
2024-03-22	11.4100	11.4200	11.0850	11.1000	-2.375%	665,750	+13.784%
2024-03-21	11.3500	11.4700	11.2700	11.3700	+0.531%	723,150	+11.082%
2024-03-20	10.9200	11.3850	10.8800	11.3100	+3.193%	813,310	+11.671%
2024-03-19	10.9300	11.0950	10.9300	10.9600	-0.273%	849,967	+15.237%
2024-03-18	11.0600	11.1550	10.9500	10.9900	-0.812%	718,802	+14.923%
2024-03-15	10.8800	11.1000	10.8800	11.0800	+1.465%	5,846,382	+13.989%
2024-03-14	11.1400	11.1500	10.8200	10.9200	-2.413%	1,396,225	+15.659%
2024-03-13	11.2800	11.3250	11.1600	11.1900	-0.710%	968,246	+12.869%
2024-03-12	11.4700	11.4950	11.2000	11.2700	-2.000%	908,312	+12.067%
2024-03-11	11.5300	11.6300	11.4600	11.5000	-1.288%	787,591	+9.826%
2024-03-08	11.7400	11.8100	11.6250	11.6500	+0.518%	505,668	+8.412%
2024-03-07	11.8200	11.8500	11.5600	11.5900	-0.855%	758,465	+8.973%
2024-03-06	11.8200	11.8700	11.3800	11.6900	-1.100%	860,439	+8.041%
2024-03-05	11.5100	11.8550	11.5000	11.8200	+2.161%	809,346	+6.853%
2024-03-04	11.4400	11.7300	11.4400	11.5700	+1.938%	885,941	+9.162%
2024-03-01	11.3300	11.3500	11.1500	11.3500	-0.960%	579,093	+11.278%
2024-02-29	11.4900	11.6000	11.3600	11.4600	+1.506%	550,786	+10.209%
2024-02-28	11.3200	11.4400	11.2700	11.2900	-0.878%	492,797	+11.869%
2024-02-27	11.4800	11.5500	11.3200	11.3900	-0.437%	495,644	+10.887%
2024-02-26	11.4500	11.5700	11.3200	11.4400	-0.608%	535,720	+10.402%
2024-02-23	11.4900	11.6300	11.3900	11.5100	+0.087%	463,265	+9.731%
2024-02-22	11.5900	11.6300	11.3850	11.5000	-1.033%	656,194	+9.826%
2024-02-21	11.6800	11.7300	11.5900	11.6200	-0.599%	597,323	+8.692%
2024-02-20	11.7400	11.8600	11.6600	11.6900	-1.183%	537,718	+8.041%
2024-02-16	11.9200	11.9900	11.8100	11.8300	-1.744%	639,725	+6.762%
2024-02-15	11.8000	12.1100	11.8000	12.0400	+2.468%	788,772	+4.900%
2024-02-14	11.7200	11.8499	11.4900	11.7500	+1.381%	768,433	+7.489%
2024-02-13	11.8100	11.8500	11.4450	11.5900	-4.452%	883,563	+8.973%
2024-02-12	11.9300	12.2850	11.9200	12.1300	+1.847%	776,363	+4.122%
2024-02-09	11.7500	11.9650	11.6300	11.9100	+1.448%	459,000	+6.045%
2024-02-08	11.5000	11.8000	11.5000	11.7400	+0.428%	552,622	+7.581%
2024-02-07	11.7300	11.7600	11.5000	11.6900	-0.256%	576,126	+8.041%
2024-02-06	11.7800	11.9080	11.6450	11.7200	-0.678%	661,391	+7.765%
2024-02-05	11.8900	11.9200	11.7200	11.8000	-1.912%	667,371	+7.034%
2024-02-02	11.8700	12.0900	11.8400	12.0300	-0.579%	639,518	+4.988%