Dark

BA/PA
The Boeing Company Depositary Shares, each representing a 1/20th interest in a share of 6.00% Series A Mandatory Convertible Preferred Stock, par value $1.00
stock NYSE Structured Product

At Close

Jul 27, 2026 3:59:30 PM EDT

65.69USD0.000%(+65.69)504,707

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 30, 2026 8:09:30 AM EDT

67.03USD0.000%(+67.03)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

66.81USD+1.705%(+1.12)105,334

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	67.3500	68.4000	66.6500	68.3600	+1.289%	142,379	0.000%
2026-07-29	67.8200	67.8200	65.5600	67.4900	-1.647%	1,008,144	+1.289%
2026-07-28	65.9600	68.8490	65.9600	68.6200	+4.460%	1,002,680	-0.379%
2026-07-27	66.3500	66.5800	65.6700	65.6900	+0.891%	70,791	+4.065%
2026-07-24	66.0900	66.0900	65.0500	65.1100	+0.185%	71,120	+4.992%
2026-07-23	64.8600	65.7000	64.2400	64.9900	-0.169%	774,415	+5.185%
2026-07-22	64.5000	65.2300	64.0500	65.1000	+1.560%	3,748,823	+5.008%
2026-07-21	65.0000	65.9200	63.8100	64.1000	-1.988%	8,446,544	+6.646%
2026-07-20	66.4200	66.4200	65.1250	65.4000	-1.934%	312,647	+4.526%
2026-07-17	66.0500	67.1050	66.0500	66.6900	0.000%	157,254	+2.504%
2026-07-16	67.2600	67.2700	66.5100	66.6900	-1.156%	181,994	+2.504%
2026-07-15	67.9900	68.6000	67.3100	67.4700	+0.536%	56,188	+1.319%
2026-07-14	67.4600	68.0550	67.0900	67.1100	+0.344%	408,492	+1.863%
2026-07-13	68.9300	68.9300	66.6600	66.8800	-2.450%	568,314	+2.213%
2026-07-10	69.5800	69.5800	68.0050	68.5600	-0.508%	316,018	-0.292%
2026-07-09	70.1300	70.1300	68.7750	68.9100	-0.347%	26,466	-0.798%
2026-07-08	69.7600	70.4400	68.7800	69.1500	-2.941%	454,501	-1.142%
2026-07-07	72.0700	72.0700	70.8501	71.2456	-0.772%	205,580	-4.050%
2026-07-06	69.8500	72.0199	69.8500	71.8000	+3.399%	1,326,027	-4.791%
2026-07-02	67.8300	69.8800	67.8300	69.4400	+2.676%	580,529	-1.555%
2026-07-01	66.9200	67.9400	66.8900	67.6300	+0.490%	1,227,835	+1.079%
2026-06-30	67.5000	68.3200	67.1600	67.3000	-0.015%	7,256,400	+1.575%
2026-06-29	68.2700	68.2700	67.0800	67.3100	-1.029%	301,446	+1.560%
2026-06-26	67.7200	69.4200	67.5600	68.0100	-0.366%	381,843	+0.515%
2026-06-25	69.1500	69.9000	67.9900	68.2600	-1.558%	120,716	+0.146%
2026-06-24	68.4500	69.3400	68.4500	69.3400	+1.986%	1,700,715	-1.413%
2026-06-23	68.5000	69.0000	67.8600	67.9900	-0.687%	170,993	+0.544%
2026-06-22	68.9800	69.5406	68.4600	68.4600	-0.998%	548,586	-0.146%
2026-06-18	69.4200	70.4600	69.1000	69.1500	-1.984%	55,184	-1.142%
2026-06-17	71.1900	71.7000	70.2800	70.5500	-0.473%	213,648	-3.104%
2026-06-16	70.7500	71.2400	70.3400	70.8850	-0.721%	24,735	-3.562%
2026-06-15	70.8800	71.8000	70.3500	71.4000	+3.960%	1,011,457	-4.258%
2026-06-12	68.4150	69.2600	68.1300	68.6800	-0.348%	448,753	-0.466%
2026-06-11	66.0300	69.2200	66.0300	68.9200	+4.456%	498,081	-0.813%
2026-06-10	66.4000	66.8200	65.5500	65.9800	-1.757%	164,038	+3.607%
2026-06-09	68.0000	68.4500	66.6400	67.1600	-0.768%	276,059	+1.787%
2026-06-08	68.2200	68.2200	67.5100	67.6800	-0.192%	273,977	+1.005%
2026-06-05	67.9800	68.2900	66.9700	67.8100	-1.166%	194,727	+0.811%
2026-06-04	67.3400	69.2500	67.3400	68.6100	+2.129%	9,279,962	-0.364%
2026-06-03	68.1800	68.2800	66.5200	67.1800	-2.525%	10,098,545	+1.756%
2026-06-02	70.5700	70.5700	68.0900	68.9200	-3.121%	327,802	-0.813%
2026-06-01	71.4100	71.4100	70.0500	71.1400	-1.359%	227,339	-3.908%
2026-05-29	71.5050	72.8000	71.5050	72.1200	-0.332%	236,758	-5.214%
2026-05-28	71.2200	72.8800	70.4100	72.3600	+1.572%	3,462,153	-5.528%
2026-05-27	69.7700	71.5600	69.7700	71.2400	+2.239%	8,703,388	-4.043%
2026-05-26	70.2800	70.7550	69.4800	69.6800	-0.300%	2,678,402	-1.894%
2026-05-22	69.2550	70.2400	69.2550	69.8900	-0.243%	203,728	-2.189%
2026-05-21	69.4200	70.4150	68.9100	70.0600	-0.270%	70,799	-2.426%
2026-05-20	69.2500	71.3350	69.2500	70.2500	+1.797%	6,560,321	-2.690%
2026-05-19	69.8200	70.9900	68.5300	69.0100	-1.639%	103,860	-0.942%
2026-05-18	70.4400	70.7850	68.7801	70.1600	-0.848%	100,997	-2.566%
2026-05-15	72.9800	72.9800	70.3600	70.7600	-3.254%	1,452,437	-3.392%
2026-05-14	76.2800	76.2800	72.2700	73.1400	-3.674%	952,931	-6.535%
2026-05-13	75.3100	76.2599	74.4400	75.9300	+1.200%	915,988	-9.970%
2026-05-12	75.5800	75.5800	73.4000	75.0300	-0.279%	137,221	-8.890%
2026-05-11	75.3200	75.9700	74.0100	75.2400	-0.066%	1,365,137	-9.144%
2026-05-08	73.3300	75.2900	73.3300	75.2900	+2.925%	1,286,014	-9.204%
2026-05-07	72.8900	74.7300	72.8900	73.1500	+0.137%	1,973,349	-6.548%
2026-05-06	72.0000	73.2000	72.0000	73.0500	+2.512%	1,265,198	-6.420%
2026-05-05	70.4200	71.5400	70.4200	71.2600	+1.308%	27,674	-4.070%
2026-05-04	71.4200	72.1300	70.3400	70.3400	-2.455%	66,834	-2.815%
2026-05-01	73.0000	73.2700	71.1400	72.1100	-0.125%	162,022	-5.200%
2026-04-30	71.7800	72.8200	71.6400	72.2000	+0.838%	591,664	-5.319%
2026-04-29	72.8200	72.8200	70.5200	71.6000	-2.132%	907,293	-4.525%
2026-04-28	72.6500	73.2900	72.4800	73.1600	-0.109%	181,182	-6.561%
2026-04-27	73.6900	74.2200	72.8268	73.2400	+0.082%	157,655	-6.663%
2026-04-24	74.0300	74.5900	73.1800	73.1800	-1.679%	94,104	-6.586%
2026-04-23	72.9000	74.4300	72.7150	74.4300	+1.847%	1,700,864	-8.155%
2026-04-22	71.8300	73.4700	71.0700	73.0800	+4.340%	2,330,546	-6.459%
2026-04-21	71.9400	71.9400	69.9000	70.0400	-2.097%	1,517,240	-2.399%
2026-04-20	70.5800	71.7400	70.5800	71.5400	+0.407%	8,443	-4.445%
2026-04-17	71.6400	72.9700	71.0600	71.2500	+1.931%	1,151,443	-4.056%
2026-04-16	71.3300	71.3300	68.9600	69.9000	-1.466%	1,830,723	-2.203%
2026-04-15	71.8200	71.8200	70.6000	70.9400	-0.295%	3,397,854	-3.637%
2026-04-14	70.7500	71.5000	70.5000	71.1500	+0.565%	373,261	-3.921%
2026-04-13	68.6900	70.8600	68.6900	70.7500	+2.255%	210,464	-3.378%
2026-04-10	69.3800	69.5700	69.0800	69.1900	-1.129%	1,857,642	-1.200%
2026-04-09	69.2100	70.1800	68.9300	69.9800	+0.836%	376,967	-2.315%
2026-04-08	69.7100	69.7100	68.8400	69.4000	+3.366%	35,707	-1.499%
2026-04-07	67.5700	67.5700	66.4200	67.1400	-0.769%	291,549	+1.817%
2026-04-06	66.5900	67.7800	66.5900	67.6600	+1.653%	329,964	+1.035%
2026-04-02	65.1800	66.8200	65.1800	66.5600	-0.045%	50,681	+2.704%
2026-04-01	65.1000	67.0700	65.1000	66.5900	+2.636%	512,136	+2.658%
2026-03-31	62.5900	66.4700	62.5900	64.8800	+4.763%	1,111,677	+5.364%
2026-03-30	62.6300	62.8300	61.6100	61.9300	-0.785%	1,145,665	+10.383%
2026-03-27	62.8200	63.2200	62.0100	62.4200	-1.499%	203,003	+9.516%
2026-03-26	64.1600	64.2499	63.3300	63.3700	-2.116%	128,803	+7.874%
2026-03-25	63.8400	65.0240	63.8400	64.7400	+1.776%	148,563	+5.592%
2026-03-24	64.0300	64.1699	63.4100	63.6100	-1.181%	476,704	+7.467%
2026-03-23	64.2900	65.1750	64.2101	64.3700	+1.084%	222,437	+6.199%
2026-03-20	64.9600	65.3199	62.7900	63.6800	-2.376%	605,572	+7.349%
2026-03-19	65.2100	65.6400	64.2700	65.2300	-2.321%	2,135,229	+4.798%
2026-03-18	67.9600	67.9600	66.5000	66.7800	-1.953%	121,159	+2.366%
2026-03-17	69.1300	69.2300	67.0200	68.1100	-1.032%	1,051,668	+0.367%
2026-03-16	68.6000	69.3500	68.4800	68.8200	+1.415%	1,042,007	-0.668%
2026-03-13	67.0200	67.9800	66.6500	67.8600	+1.953%	68,631	+0.737%
2026-03-12	68.6700	68.6700	66.3200	66.5600	-3.704%	3,151,998	+2.704%
2026-03-11	69.9500	70.0600	69.0000	69.1200	-1.454%	1,257,742	-1.100%
2026-03-10	71.8900	72.2800	70.0000	70.1400	-2.786%	505,899	-2.538%
2026-03-09	73.2900	73.2900	70.9450	72.1500	-1.890%	773,449	-5.253%
2026-03-06	70.6400	73.7800	70.6400	73.5400	+3.084%	129,566	-7.044%
2026-03-05	72.4400	72.7000	70.3000	71.3400	-6.513%	129,481	-4.177%
2026-03-04	71.7000	76.3100	71.1000	76.3100	+6.119%	293,490	-10.418%
2026-03-03	71.8000	72.2499	71.0000	71.9100	-1.372%	467,097	-4.937%
2026-03-02	73.1900	73.4000	72.3200	72.9100	-0.027%	438,886	-6.241%
2026-02-27	72.2900	72.9700	71.6000	72.9300	-0.586%	428,363	-6.266%
2026-02-26	73.1300	73.4600	72.4400	73.3600	-0.245%	820,027	-6.816%
2026-02-25	74.0500	74.2500	73.2300	73.5400	-0.916%	192,570	-7.044%
2026-02-24	73.1300	75.1200	73.1300	74.2200	+1.131%	988,881	-7.895%
2026-02-23	73.3300	74.2500	72.7701	73.3900	-0.690%	40,907	-6.854%
2026-02-20	74.1600	75.0200	73.8100	73.9000	-0.498%	117,556	-7.497%
2026-02-19	76.3900	76.3900	74.2700	74.2700	-2.109%	712,687	-7.957%
2026-02-18	77.0700	78.3125	75.7600	75.8700	-2.317%	131,049	-9.899%
2026-02-17	76.6000	77.6700	76.2800	77.6700	+0.870%	196,021	-11.987%
2026-02-13	76.3500	77.8200	76.3500	77.0000	+0.614%	308,575	-11.221%
2026-02-12	75.6800	77.7400	75.6800	76.5300	+1.472%	379,869	-10.676%
2026-02-11	76.7700	77.3700	75.1200	75.4200	-1.566%	28,110	-9.361%
2026-02-10	77.2500	78.0000	76.5200	76.6200	-0.790%	1,555,877	-10.780%
2026-02-09	77.0000	77.7300	76.9100	77.2300	+0.065%	596,552	-11.485%
2026-02-06	76.1800	77.6919	76.1800	77.1800	+2.334%	177,290	-11.428%
2026-02-05	74.7700	76.3200	74.3001	75.4200	+0.480%	1,471,451	-9.361%
2026-02-04	74.5000	75.3900	73.7500	75.0600	+0.792%	1,055,505	-8.926%
2026-02-03	74.7100	75.6300	73.3950	74.4700	+0.040%	2,160,283	-8.205%
2026-02-02	74.4600	75.2100	74.3800	74.4400	-0.375%	2,648,683	-8.168%
2026-01-30	74.2700	74.9500	73.7600	74.7200	-0.333%	465,693	-8.512%
2026-01-29	77.1900	77.6700	74.6800	74.9700	-3.002%	320,135	-8.817%
2026-01-28	77.8100	78.1200	76.0000	77.2900	-1.202%	299,667	-11.554%
2026-01-27	77.8600	80.1300	76.5000	78.2300	-1.050%	943,763	-12.617%
2026-01-26	78.9099	80.2200	78.7000	79.0600	-0.803%	1,762,087	-13.534%
2026-01-23	79.4400	80.4100	79.1800	79.7000	+0.088%	2,720,510	-14.228%
2026-01-22	79.6500	80.5400	79.3000	79.6300	+0.454%	7,036,068	-14.153%
2026-01-21	79.1800	79.8800	77.7650	79.2700	+0.750%	3,820,554	-13.763%
2026-01-20	76.9300	79.6500	76.9300	78.6800	+0.885%	11,494,825	-13.116%
2026-01-16	77.7000	78.0700	77.2400	77.9900	-0.090%	60,921	-12.348%
2026-01-15	76.9000	78.1950	76.9000	78.0600	+2.106%	421,985	-12.426%
2026-01-14	77.3400	77.3400	75.9100	76.4500	-0.984%	5,467,268	-10.582%
2026-01-13	75.9400	77.8600	75.9400	77.2100	+1.686%	916,493	-11.462%
2026-01-12	74.4400	75.9300	74.3200	75.9300	+2.153%	4,188,519	-9.970%
2026-01-09	71.8600	74.5000	71.8600	74.3300	+3.380%	199,647	-8.032%
2026-01-08	72.7800	73.5000	71.8100	71.9000	-0.291%	96,556	-4.924%
2026-01-07	73.2600	73.9900	72.1100	72.1100	-1.084%	1,252,203	-5.200%
2026-01-06	72.8300	73.5499	72.7400	72.9000	+0.746%	311,718	-6.228%
2026-01-05	72.4000	73.0700	72.3600	72.3600	-0.152%	731,787	-5.528%
2026-01-02	69.4600	72.4700	68.8600	72.4700	+4.938%	906,654	-5.671%
2025-12-31	70.2100	70.6200	69.0600	69.0600	-2.568%	1,051,383	-1.014%
2025-12-30	71.0000	71.5100	70.7000	70.8800	+0.510%	68,089	-3.555%
2025-12-29	70.1200	70.5712	70.0250	70.5200	+0.506%	233,557	-3.063%
2025-12-26	70.8500	70.8500	70.0650	70.1650	-0.658%	206,548	-2.573%
2025-12-24	70.4400	70.8500	70.3800	70.6300	+0.270%	15,951	-3.214%
2025-12-23	70.4000	70.5600	69.8900	70.4400	0.000%	45,263	-2.953%
2025-12-22	69.9400	70.4400	69.7400	70.4400	+0.960%	97,789	-2.953%
2025-12-19	68.0400	70.1300	68.0400	69.7700	+2.588%	293,594	-2.021%
2025-12-18	67.9500	68.5011	67.8600	68.0100	-0.073%	60,515	+0.515%
2025-12-17	67.9400	68.6400	67.2500	68.0600	+1.220%	180,264	+0.441%
2025-12-16	67.1500	68.1599	67.1500	67.2400	+0.403%	501,398	+1.666%
2025-12-15	66.9700	68.1500	66.2200	66.9700	-0.268%	114,930	+2.076%
2025-12-12	66.3400	67.9900	66.3400	67.1500	+1.374%	360,817	+1.802%
2025-12-11	65.2900	66.4000	65.2900	66.2400	+1.642%	127,299	+3.200%
2025-12-10	65.6800	66.1300	65.1700	65.1700	-1.452%	165,667	+4.895%
2025-12-09	67.5100	67.5500	65.8200	66.1300	-2.348%	26,810	+3.372%
2025-12-08	66.7700	67.7200	66.7700	67.7200	+1.651%	43,872	+0.945%
2025-12-05	66.1000	66.6999	66.1000	66.6200	+0.619%	45,366	+2.612%
2025-12-04	66.0900	66.3800	65.4200	66.2100	-0.601%	71,660	+3.247%
2025-12-03	66.8500	67.3399	65.1300	66.6100	-0.641%	743,479	+2.627%
2025-12-02	63.5200	67.3400	63.5200	67.0400	+7.695%	1,360,965	+1.969%
2025-12-01	63.2200	63.2200	62.1700	62.2500	-1.534%	216,738	+9.815%
2025-11-28	62.6400	63.9600	62.1600	63.2200	+1.640%	675,629	+8.130%
2025-11-26	61.3000	62.4700	61.1000	62.2000	+2.017%	280,063	+9.904%
2025-11-25	60.0600	62.3000	59.5401	60.9700	+1.532%	1,388,321	+12.121%
2025-11-24	60.2000	60.2000	59.3100	60.0500	-0.083%	315,820	+13.838%
2025-11-21	59.9300	60.3800	59.3500	60.1000	+0.117%	612,284	+13.744%
2025-11-20	62.2000	62.5800	59.5892	60.0300	-2.565%	944,322	+13.876%
2025-11-19	62.5000	62.5000	60.8500	61.6100	-1.660%	521,740	+10.956%
2025-11-18	63.1500	63.1500	62.2400	62.6500	-0.980%	237,713	+9.114%
2025-11-17	63.5600	63.7800	62.7600	63.2700	-0.986%	39,683	+8.045%
2025-11-14	63.7200	64.5500	63.3700	63.9000	+0.188%	193,296	+6.980%
2025-11-13	63.6500	64.3000	63.4450	63.7800	-0.577%	1,219,378	+7.181%
2025-11-12	63.6000	65.1500	63.5000	64.1500	+0.470%	8,838,997	+6.563%
2025-11-11	63.5520	64.0050	63.4750	63.8500	+0.267%	843,420	+7.063%
2025-11-10	63.5700	63.6800	63.1165	63.6800	0.000%	233,221	+7.349%
2025-11-07	63.1600	63.7400	62.7530	63.6800	-0.219%	40,535	+7.349%
2025-11-06	63.7700	64.9300	63.6900	63.8200	-0.716%	2,593,370	+7.114%
2025-11-05	64.2000	64.2800	63.4900	64.2800	+0.375%	3,749,851	+6.347%
2025-11-04	65.8900	65.8900	64.0200	64.0400	-2.808%	33,144	+6.746%
2025-11-03	65.0700	66.2699	65.0700	65.8900	+1.808%	4,083,002	+3.749%
2025-10-31	66.0300	66.0300	64.5056	64.7200	-0.691%	236,567	+5.624%
2025-10-30	67.5100	67.5100	64.8800	65.1700	-5.469%	1,248,333	+4.895%
2025-10-29	69.1776	69.9000	68.2300	68.9400	-3.038%	216,641	-0.841%
2025-10-28	71.0800	71.6650	70.8000	71.1000	+0.197%	77,013	-3.854%
2025-10-27	71.1700	71.1700	70.7700	70.9600	+0.638%	275,652	-3.664%
2025-10-24	70.2250	70.7800	70.2250	70.5100	+1.133%	20,254	-3.049%
2025-10-23	69.5600	69.9800	69.5500	69.7200	+0.461%	15,460	-1.951%
2025-10-22	69.1600	69.5000	68.6300	69.4000	-0.273%	55,919	-1.499%
2025-10-21	69.0000	69.5900	69.0000	69.5900	+0.957%	25,064	-1.767%
2025-10-20	68.8300	69.4999	68.8200	68.9300	+0.952%	184,390	-0.827%
2025-10-17	67.9500	68.7200	67.8400	68.2800	-0.205%	35,154	+0.117%
2025-10-16	69.2700	69.2700	67.6800	68.4200	-0.682%	159,712	-0.088%
2025-10-15	68.7100	68.8900	68.1400	68.8900	-0.073%	170,329	-0.769%
2025-10-14	68.8400	69.4601	68.3600	68.9400	+0.087%	901,249	-0.841%
2025-10-13	68.2495	69.0700	68.2495	68.8800	+1.863%	2,686,806	-0.755%
2025-10-10	69.7200	69.7200	67.6200	67.6200	-2.099%	27,917	+1.094%
2025-10-09	71.7300	71.7300	69.0500	69.0700	-3.708%	1,120,157	-1.028%
2025-10-08	70.8400	71.8699	70.7700	71.7300	+1.328%	414,297	-4.698%
2025-10-07	70.8700	71.1300	69.9800	70.7900	+1.186%	23,399	-3.433%
2025-10-06	69.3600	70.6600	69.1900	69.9600	+1.127%	151,171	-2.287%
2025-10-03	69.6000	69.7700	68.9700	69.1800	-0.575%	27,295	-1.185%
2025-10-02	69.0600	69.8100	69.0100	69.5800	+0.987%	143,768	-1.753%
2025-10-01	68.8400	68.9800	68.4800	68.9000	-0.963%	155,596	-0.784%
2025-09-30	70.6800	70.6800	68.9200	69.5700	-0.940%	520,892	-1.739%
2025-09-29	71.1700	71.1700	69.5800	70.2300	-1.321%	90,462	-2.663%
2025-09-26	71.4200	71.8500	70.8000	71.1700	+3.145%	474,963	-3.948%
2025-09-25	69.0500	69.8800	68.8900	69.0000	-0.648%	93,370	-0.928%
2025-09-24	70.2800	70.2800	69.4500	69.4500	-0.452%	26,199	-1.569%
2025-09-23	70.0500	70.6875	69.3400	69.7650	+1.417%	81,518	-2.014%
2025-09-22	69.4400	70.4100	68.4700	68.7900	-1.588%	59,732	-0.625%
2025-09-19	70.0300	70.1200	69.1500	69.9000	+0.287%	54,499	-2.203%
2025-09-18	69.2100	69.9100	69.0200	69.7000	+0.708%	63,975	-1.923%
2025-09-17	69.4300	69.8900	69.0000	69.2100	-0.532%	240,094	-1.228%
2025-09-16	69.7600	69.8792	69.0500	69.5800	-0.315%	133,018	-1.753%
2025-09-15	69.8400	70.0456	69.5300	69.8000	+0.014%	1,596,188	-2.063%
2025-09-12	71.0000	71.0000	69.6200	69.7900	-1.287%	2,907,216	-2.049%
2025-09-11	73.1600	73.7122	70.6400	70.7000	-3.084%	207,545	-3.310%
2025-09-10	73.5000	73.5000	72.6700	72.9500	-0.748%	63,881	-6.292%
2025-09-09	73.3898	73.6500	73.1512	73.5000	-0.689%	41,322	-6.993%
2025-09-08	73.8000	74.3400	73.2600	74.0100	+1.038%	188,329	-7.634%
2025-09-05	73.4300	73.4700	72.5750	73.2500	-0.624%	163,888	-6.676%
2025-09-04	74.0000	74.1300	73.6700	73.7100	-0.580%	644,002	-7.258%
2025-09-03	73.9601	74.2351	73.5600	74.1400	-1.723%	61,808	-7.796%
2025-09-02	73.6550	75.5800	73.6550	75.4400	+1.371%	218,347	-9.385%
2025-08-29	74.6699	75.6100	74.4200	74.4200	-0.564%	263,670	-8.143%
2025-08-28	75.1000	75.1500	74.7250	74.8419	+0.003%	495,695	-8.661%
2025-08-27	74.8900	74.9400	74.1850	74.8400	+0.228%	94,995	-8.658%
2025-08-26	72.7100	74.6700	72.7100	74.6700	+2.780%	129,164	-8.451%
2025-08-25	73.1600	73.1600	72.4000	72.6500	-0.778%	11,318	-5.905%
2025-08-22	72.2000	74.2600	72.2000	73.2200	+2.077%	414,105	-6.638%
2025-08-21	72.3400	72.5000	71.6600	71.7300	-0.568%	227,479	-4.698%
2025-08-20	72.1000	72.2300	71.6700	72.1400	+0.083%	307,795	-5.240%
2025-08-19	73.5550	73.7000	71.6500	72.0800	-2.687%	75,921	-5.161%
2025-08-18	74.9800	74.9800	73.3200	74.0700	-1.332%	82,548	-7.709%
2025-08-15	74.5000	75.0700	74.0000	75.0700	+1.104%	1,140,074	-8.938%
2025-08-14	73.9200	74.4900	73.6000	74.2500	+0.175%	131,698	-7.933%
2025-08-13	74.4500	74.6600	73.4500	74.1200	+0.243%	599,986	-7.771%
2025-08-12	72.5800	74.0000	72.5800	73.9400	+2.652%	606,121	-7.547%
2025-08-11	73.2300	73.2300	72.0300	72.0300	-1.612%	62,027	-5.095%
2025-08-08	72.8700	73.4934	72.8700	73.2100	+0.674%	59,505	-6.625%
2025-08-07	72.4200	73.0000	71.9717	72.7200	+0.874%	10,741	-5.996%
2025-08-06	71.5200	72.3000	71.5200	72.0900	+0.558%	134,187	-5.174%
2025-08-05	71.0900	72.1200	70.8400	71.6900	+1.057%	38,986	-4.645%
2025-08-04	70.7700	71.3799	70.1300	70.9400	-0.127%	446,613	-3.637%
2025-08-01	70.3600	71.2100	69.5740	71.0300	+0.467%	687,872	-3.759%
2025-07-31	71.6500	71.8600	70.7000	70.7000	-1.915%	1,914,891	-3.310%
2025-07-30	72.5400	73.6600	71.8700	72.0800	-0.428%	119,862	-5.161%
2025-07-29	75.9700	76.5900	72.0050	72.3900	-3.660%	518,491	-5.567%
2025-07-28	74.4028	75.1400	74.0700	75.1400	+0.940%	243,473	-9.023%
2025-07-25	73.5800	74.4400	73.3500	74.4400	+0.936%	116,624	-8.168%
2025-07-24	73.7600	74.7600	73.4900	73.7500	-0.580%	40,146	-7.308%
2025-07-23	72.8200	74.7800	72.8200	74.1800	+1.575%	40,377	-7.846%
2025-07-22	72.8800	73.2300	72.1490	73.0300	-0.205%	103,065	-6.395%
2025-07-21	72.9150	73.8200	72.9150	73.1800	-0.232%	64,531	-6.586%
2025-07-18	73.9600	73.9600	72.4800	73.3500	-0.150%	94,733	-6.803%
2025-07-17	73.2450	73.9000	72.5500	73.4600	+0.823%	1,378,056	-6.943%
2025-07-16	73.7100	73.7800	72.8600	72.8600	-0.736%	107,887	-6.176%
2025-07-15	74.0200	74.0200	72.9200	73.4000	+0.014%	54,367	-6.866%
2025-07-14	73.0200	73.6900	72.5787	73.3900	+1.269%	190,147	-6.854%
2025-07-11	72.4800	72.7500	72.1800	72.4700	+0.249%	1,422,694	-5.671%
2025-07-10	72.2600	72.5339	71.6700	72.2900	+0.042%	1,355,199	-5.436%
2025-07-09	70.6800	73.1300	70.6800	72.2600	+3.052%	2,137,289	-5.397%
2025-07-08	70.0000	70.4300	69.1200	70.1200	+0.186%	371,284	-2.510%
2025-07-07	69.2500	70.0000	69.0200	69.9900	+0.937%	822,570	-2.329%
2025-07-03	68.7788	69.6600	68.7788	69.3400	+1.612%	65,491	-1.413%
2025-07-02	67.8300	68.7300	67.8300	68.2400	+0.708%	20,055	+0.176%
2025-07-01	67.2500	68.0900	67.0100	67.7600	-0.353%	103,485	+0.885%
2025-06-30	70.6500	70.6500	67.8800	68.0000	-2.913%	570,469	+0.529%
2025-06-27	66.7500	70.0400	66.7500	70.0400	+5.387%	111,152	-2.399%
2025-06-26	65.9400	66.8800	65.8000	66.4600	+1.854%	70,096	+2.859%
2025-06-25	65.4500	65.9300	65.2500	65.2500	-1.226%	206,386	+4.766%
2025-06-24	66.5100	66.5100	65.8200	66.0600	-0.166%	456,769	+3.482%
2025-06-23	64.9800	66.2150	64.9800	66.1700	+1.193%	38,346	+3.310%
2025-06-20	65.6000	65.8650	65.1300	65.3900	+0.261%	124,898	+4.542%
2025-06-18	65.7500	66.0500	64.7800	65.2200	-0.957%	301,891	+4.814%
2025-06-17	66.0300	66.6950	65.4200	65.8500	+0.167%	180,485	+3.812%
2025-06-16	66.0700	66.6500	65.7300	65.7400	+0.107%	293,601	+3.985%
2025-06-13	66.5000	66.5000	64.5000	65.6700	-1.263%	1,285,431	+4.096%
2025-06-12	66.1000	67.4100	66.1000	66.5100	-4.590%	2,061,449	+2.782%
2025-06-11	69.9700	70.2700	69.2500	69.7100	-0.783%	148,757	-1.937%
2025-06-10	70.4600	70.7000	69.3700	70.2600	-0.566%	238,856	-2.704%
2025-06-09	68.8500	70.8700	68.8500	70.6600	+3.304%	1,640,823	-3.255%
2025-06-06	68.6300	68.6300	68.1100	68.4000	+0.190%	43,973	-0.058%
2025-06-05	68.7041	68.9200	68.2500	68.2700	-1.072%	19,343	+0.132%
2025-06-04	68.9700	69.4900	68.8500	69.0100	-0.562%	93,035	-0.942%
2025-06-03	68.9200	69.9000	68.9200	69.4000	+0.784%	374,838	-1.499%
2025-06-02	67.7200	69.0000	67.7200	68.8600	+2.288%	323,784	-0.726%
2025-05-30	66.4100	67.7800	66.4100	67.3200	-0.781%	1,206,458	+1.545%
2025-05-29	66.3000	68.8700	66.2000	67.8500	+2.570%	624,105	+0.752%
2025-05-28	66.4100	66.4200	65.8300	66.1500	+0.197%	252,740	+3.341%
2025-05-27	66.8100	66.8100	66.0100	66.0200	-0.512%	102,780	+3.544%
2025-05-23	65.9900	66.6200	65.8100	66.3600	-0.345%	94,083	+3.014%
2025-05-22	66.2400	67.0200	66.2400	66.5900	-0.038%	68,591	+2.658%
2025-05-21	66.2900	67.7000	66.2900	66.6150	-1.878%	42,843	+2.620%
2025-05-20	67.9450	68.2000	67.7300	67.8900	+0.907%	211,271	+0.692%
2025-05-19	67.3000	67.3500	66.9200	67.2800	-0.503%	215,622	+1.605%
2025-05-16	67.8700	67.8700	66.6280	67.6200	+0.133%	461,032	+1.094%
2025-05-15	68.1436	68.2000	67.3700	67.5300	+0.491%	1,797,959	+1.229%
2025-05-14	67.3100	68.5200	67.1400	67.2000	+0.448%	386,361	+1.726%
2025-05-13	65.7900	67.4800	65.7900	66.9000	+2.044%	436,300	+2.182%
2025-05-12	65.9300	65.9300	64.6200	65.5600	+1.486%	1,382,754	+4.271%
2025-05-09	64.7100	64.8600	64.0900	64.6000	+0.482%	490,652	+5.820%
2025-05-08	62.9600	64.8038	62.6900	64.2900	+3.145%	1,245,514	+6.331%
2025-05-07	62.5600	62.6400	61.8500	62.3300	-0.622%	274,172	+9.674%
2025-05-06	62.8600	62.8600	61.9800	62.7200	+0.112%	646,808	+8.992%
2025-05-05	62.2500	63.2800	62.2500	62.6500	+0.160%	1,480,526	+9.114%
2025-05-02	62.9500	64.0000	61.6650	62.5500	+1.691%	762,779	+9.289%
2025-05-01	62.1400	62.1400	61.5000	61.5100	+0.212%	1,566,119	+11.136%
2025-04-30	61.6700	61.9300	60.2500	61.3800	-2.571%	412,403	+11.372%
2025-04-29	61.7400	63.0000	61.2000	63.0000	+2.740%	949,441	+8.508%
2025-04-28	61.0400	66.1099	60.9300	61.3200	+1.860%	1,071,964	+11.481%
2025-04-25	60.0700	60.6700	59.7000	60.2000	+0.753%	1,885,714	+13.555%
2025-04-24	59.9700	59.9700	58.1200	59.7500	+1.841%	618,964	+14.410%
2025-04-23	57.8500	59.4800	57.8500	58.6700	+4.861%	222,114	+16.516%
2025-04-22	55.2700	56.0000	54.9400	55.9500	+2.192%	1,455,599	+22.181%
2025-04-21	54.9000	54.9600	54.2000	54.7500	-2.110%	48,921	+24.858%
2025-04-17	54.5500	56.2100	54.5500	55.9300	+3.287%	94,419	+22.224%
2025-04-16	53.7800	54.5100	53.5000	54.1500	+0.278%	234,170	+26.242%
2025-04-15	54.5000	54.8500	53.8201	54.0000	-1.831%	462,521	+26.593%
2025-04-14	55.2000	55.6300	54.5045	55.0071	+1.209%	106,393	+24.275%
2025-04-11	53.7200	54.3500	53.1500	54.3500	+0.835%	1,297,705	+25.777%
2025-04-10	54.9900	54.9900	53.0700	53.9000	-3.162%	2,233,351	+26.827%
2025-04-09	50.5100	55.6600	49.9400	55.6600	+10.943%	288,434	+22.817%
2025-04-08	51.9500	52.0000	49.5900	50.1700	+0.481%	197,696	+36.257%
2025-04-07	48.1200	51.9500	47.2500	49.9300	+1.443%	580,064	+36.912%
2025-04-04	52.7000	52.7000	48.3600	49.2200	-7.931%	2,312,204	+38.887%
2025-04-03	56.5000	56.5000	53.3200	53.4600	-8.081%	697,847	+27.871%
2025-04-02	57.2000	58.6800	57.0800	58.1600	+0.432%	1,194,187	+17.538%
2025-04-01	58.1900	58.5000	57.1300	57.9100	-3.209%	162,945	+18.045%
2025-03-31	59.7000	59.8300	58.2250	59.8300	-0.100%	2,395,129	+14.257%
2025-03-28	61.6800	61.6800	59.5100	59.8900	-2.300%	595,661	+14.143%
2025-03-27	61.2900	62.1050	60.9700	61.3000	+0.360%	1,307,238	+11.517%
2025-03-26	62.5000	62.5000	60.8200	61.0800	-2.053%	321,513	+11.919%
2025-03-25	62.8900	62.8900	61.9600	62.3600	+0.759%	125,166	+9.622%
2025-03-24	63.0000	63.0000	61.7500	61.8900	+1.111%	409,086	+10.454%
2025-03-21	59.3000	62.5500	59.3000	61.2100	+2.153%	5,632,793	+11.681%
2025-03-20	58.9900	59.9600	58.9900	59.9200	+0.184%	317,724	+14.085%
2025-03-19	57.3500	60.0700	57.3500	59.8100	+5.299%	4,697,187	+14.295%
2025-03-18	56.9500	56.9600	56.1200	56.8000	+0.247%	65,148	+20.352%
2025-03-17	56.2100	57.0500	56.2100	56.6600	+0.159%	57,517	+20.649%
2025-03-14	56.8700	56.9800	56.1900	56.5700	+1.018%	55,283	+20.841%
2025-03-13	56.0100	56.5800	55.4830	56.0000	-0.214%	322,346	+22.071%
2025-03-12	55.1300	56.1200	54.6700	56.1200	+2.935%	456,710	+21.810%
2025-03-11	53.0000	56.2600	52.5500	54.5200	+2.371%	989,573	+25.385%
2025-03-10	53.9600	53.9600	52.5200	53.2571	-2.993%	1,028,230	+28.358%
2025-03-07	55.7200	55.9700	53.4700	54.9000	-1.824%	1,498,937	+24.517%
2025-03-06	56.6900	56.9500	55.7500	55.9200	-2.032%	282,513	+22.246%
2025-03-05	55.5600	57.4900	55.5600	57.0800	+2.202%	758,137	+19.762%
2025-03-04	58.4800	58.4800	55.4600	55.8500	-5.130%	460,345	+22.399%
2025-03-03	60.1500	60.8000	58.6300	58.8700	-1.687%	40,407	+16.120%
2025-02-28	60.0000	60.4600	59.0100	59.8800	+0.013%	1,136,039	+14.162%
2025-02-27	59.5200	60.6870	59.5200	59.8725	+0.457%	141,930	+14.176%
2025-02-26	60.7700	61.2100	59.4000	59.6000	-2.279%	94,937	+14.698%
2025-02-25	61.5000	62.0799	60.6799	60.9900	-0.958%	100,934	+12.084%
2025-02-24	60.9800	62.3700	60.7200	61.5800	+1.200%	511,354	+11.010%
2025-02-21	61.5000	61.7300	60.0900	60.8500	-1.218%	293,535	+12.342%
2025-02-20	63.5000	63.5000	61.5900	61.6000	-2.609%	583,104	+10.974%
2025-02-19	63.0900	63.4300	62.2500	63.2500	+0.652%	2,848,946	+8.079%
2025-02-18	62.5300	63.6800	62.5300	62.8400	+0.239%	2,525,804	+8.784%
2025-02-14	63.2000	63.2000	62.3300	62.6900	-0.318%	84,070	+9.045%
2025-02-13	63.1400	63.5100	62.7400	62.8900	-0.206%	2,601,929	+8.698%
2025-02-12	60.5000	63.2400	60.5000	63.0200	+2.305%	1,450,750	+8.474%
2025-02-11	60.9700	61.8600	60.7800	61.6000	+0.130%	91,221	+10.974%
2025-02-10	61.4700	61.9700	61.3100	61.5200	-0.372%	730,168	+11.118%
2025-02-07	62.5700	62.7409	61.5950	61.7500	-1.437%	88,904	+10.704%