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

Sep 29, 2026 3:59:30 PM EDT

59.40USD0.000%(+59.40)1,733,619

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 8:35:30 AM EDT

58.83USD0.000%(+58.83)0

After-hours

Oct 2, 2026 4:32:30 PM EDT

59.93USD+0.892%(+0.53)31,005

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	60.5500	60.7700	59.5500	60.0400	-0.793%	1,733,619	0.000%
2026-10-01	58.4000	60.5200	58.0800	60.5200	+2.299%	192,416	-0.793%
2026-09-30	60.2500	60.5550	58.7700	59.1600	-0.505%	870,839	+1.487%
2026-09-29	59.5400	60.1700	59.2300	59.4600	+1.589%	547,171	+0.975%
2026-09-28	60.8000	60.8000	58.4200	58.5300	-5.337%	1,487,609	+2.580%
2026-09-25	62.0000	62.9450	61.6500	61.8300	+0.373%	61,564	-2.895%
2026-09-24	61.0000	62.3800	60.9700	61.6000	-0.211%	277,047	-2.532%
2026-09-23	61.6700	63.5300	61.6700	61.7300	-0.307%	508,477	-2.738%
2026-09-22	63.6100	63.6100	61.7250	61.9200	-1.448%	223,031	-3.036%
2026-09-21	63.3500	63.3500	62.1200	62.8300	+1.110%	425,939	-4.441%
2026-09-18	62.7000	62.7000	61.2700	62.1400	-0.496%	427,218	-3.379%
2026-09-17	62.7000	62.9100	61.7700	62.4500	-0.967%	792,420	-3.859%
2026-09-16	65.2500	65.6100	61.6800	63.0600	-3.014%	633,427	-4.789%
2026-09-15	64.9150	65.7000	64.7500	65.0200	-0.077%	129,000	-7.659%
2026-09-14	64.9700	65.4950	64.7000	65.0700	-0.413%	218,396	-7.730%
2026-09-11	64.5000	65.5700	64.5000	65.3400	+2.607%	413,312	-8.111%
2026-09-10	63.9300	64.5700	63.6800	63.6800	-0.918%	92,680	-5.716%
2026-09-09	64.7900	65.6950	64.1200	64.2700	-1.743%	104,460	-6.582%
2026-09-08	65.8900	66.4700	65.3146	65.4100	-0.683%	282,488	-8.210%
2026-09-04	65.4800	65.8600	65.0000	65.8600	+0.412%	49,674	-8.837%
2026-09-03	65.0300	65.5900	64.2050	65.5900	+0.939%	145,386	-8.462%
2026-09-02	64.6700	65.1900	64.1000	64.9800	+1.754%	2,725,222	-7.602%
2026-09-01	64.6800	64.6800	63.7700	63.8600	-1.511%	2,201,643	-5.982%
2026-08-31	64.4200	64.8700	64.1600	64.8400	-0.445%	1,168,706	-7.403%
2026-08-28	65.0100	65.2100	64.5900	65.1300	-0.138%	1,074,501	-7.815%
2026-08-27	65.5300	65.6600	65.0014	65.2200	-1.017%	1,267,432	-7.942%
2026-08-26	65.5500	66.0900	65.2300	65.8900	-0.061%	1,188,073	-8.878%
2026-08-25	65.9300	65.9300	65.1200	65.9300	+0.996%	1,198,046	-8.934%
2026-08-24	65.3500	65.6400	64.8701	65.2800	-1.553%	1,136,637	-8.027%
2026-08-21	66.4600	66.4600	65.8700	66.3100	-0.510%	1,157,085	-9.456%
2026-08-20	68.3700	68.3700	66.3700	66.6500	-2.729%	1,514,970	-9.917%
2026-08-19	68.9200	68.9500	68.1200	68.5200	-0.175%	2,196,669	-12.376%
2026-08-18	69.1000	69.4550	68.5501	68.6400	-1.266%	1,121,473	-12.529%
2026-08-17	70.1900	70.1900	69.4700	69.5200	-2.318%	989,211	-13.636%
2026-08-14	71.2500	71.4400	70.6300	71.1700	+0.551%	223,129	-15.639%
2026-08-13	71.2800	71.2800	70.1200	70.7800	-0.646%	67,839	-15.174%
2026-08-12	72.4200	72.4200	70.4900	71.2399	-0.531%	335,522	-15.721%
2026-08-11	72.2300	72.3790	71.3900	71.6200	+0.112%	118,370	-16.169%
2026-08-10	72.1100	72.4200	71.1000	71.5400	-0.501%	51,694	-16.075%
2026-08-07	71.2500	72.1050	70.9300	71.9000	+0.799%	219,877	-16.495%
2026-08-06	73.2700	73.2700	71.1200	71.3300	-3.005%	434,251	-15.828%
2026-08-05	73.0000	73.8400	72.7350	73.5400	+1.183%	589,129	-18.357%
2026-08-04	72.0800	72.8800	72.0300	72.6800	+1.367%	682,251	-17.391%
2026-08-03	69.4400	71.7200	68.9400	71.7000	+7.319%	2,334,969	-16.262%
2026-07-31	67.0000	67.3500	65.7600	66.8100	-2.267%	504,707	-10.133%
2026-07-30	67.3500	68.4000	66.6500	68.3600	+1.289%	142,379	-12.171%
2026-07-29	67.8200	67.8200	65.5600	67.4900	-1.647%	1,008,144	-11.039%
2026-07-28	65.9600	68.8490	65.9600	68.6200	+4.460%	1,002,680	-12.504%
2026-07-27	66.3500	66.5800	65.6700	65.6900	+0.891%	70,791	-8.601%
2026-07-24	66.0900	66.0900	65.0500	65.1100	+0.185%	71,120	-7.787%
2026-07-23	64.8600	65.7000	64.2400	64.9900	-0.169%	774,415	-7.617%
2026-07-22	64.5000	65.2300	64.0500	65.1000	+1.560%	3,748,823	-7.773%
2026-07-21	65.0000	65.9200	63.8100	64.1000	-1.988%	8,446,544	-6.334%
2026-07-20	66.4200	66.4200	65.1250	65.4000	-1.934%	312,647	-8.196%
2026-07-17	66.0500	67.1050	66.0500	66.6900	0.000%	157,254	-9.972%
2026-07-16	67.2600	67.2700	66.5100	66.6900	-1.156%	181,994	-9.972%
2026-07-15	67.9900	68.6000	67.3100	67.4700	+0.536%	56,188	-11.012%
2026-07-14	67.4600	68.0550	67.0900	67.1100	+0.344%	408,492	-10.535%
2026-07-13	68.9300	68.9300	66.6600	66.8800	-2.450%	568,314	-10.227%
2026-07-10	69.5800	69.5800	68.0050	68.5600	-0.508%	316,018	-12.427%
2026-07-09	70.1300	70.1300	68.7750	68.9100	-0.347%	26,466	-12.872%
2026-07-08	69.7600	70.4400	68.7800	69.1500	-2.941%	454,501	-13.174%
2026-07-07	72.0700	72.0700	70.8501	71.2456	-0.772%	205,580	-15.728%
2026-07-06	69.8500	72.0199	69.8500	71.8000	+3.399%	1,326,027	-16.379%
2026-07-02	67.8300	69.8800	67.8300	69.4400	+2.676%	580,529	-13.537%
2026-07-01	66.9200	67.9400	66.8900	67.6300	+0.490%	1,227,835	-11.223%
2026-06-30	67.5000	68.3200	67.1600	67.3000	-0.015%	7,256,400	-10.788%
2026-06-29	68.2700	68.2700	67.0800	67.3100	-1.029%	301,446	-10.801%
2026-06-26	67.7200	69.4200	67.5600	68.0100	-0.366%	381,843	-11.719%
2026-06-25	69.1500	69.9000	67.9900	68.2600	-1.558%	120,716	-12.042%
2026-06-24	68.4500	69.3400	68.4500	69.3400	+1.986%	1,700,715	-13.412%
2026-06-23	68.5000	69.0000	67.8600	67.9900	-0.687%	170,993	-11.693%
2026-06-22	68.9800	69.5406	68.4600	68.4600	-0.998%	548,586	-12.299%
2026-06-18	69.4200	70.4600	69.1000	69.1500	-1.984%	55,184	-13.174%
2026-06-17	71.1900	71.7000	70.2800	70.5500	-0.473%	213,648	-14.897%
2026-06-16	70.7500	71.2400	70.3400	70.8850	-0.721%	24,735	-15.299%
2026-06-15	70.8800	71.8000	70.3500	71.4000	+3.960%	1,011,457	-15.910%
2026-06-12	68.4150	69.2600	68.1300	68.6800	-0.348%	448,753	-12.580%
2026-06-11	66.0300	69.2200	66.0300	68.9200	+4.456%	498,081	-12.885%
2026-06-10	66.4000	66.8200	65.5500	65.9800	-1.757%	164,038	-9.003%
2026-06-09	68.0000	68.4500	66.6400	67.1600	-0.768%	276,059	-10.602%
2026-06-08	68.2200	68.2200	67.5100	67.6800	-0.192%	273,977	-11.288%
2026-06-05	67.9800	68.2900	66.9700	67.8100	-1.166%	194,727	-11.458%
2026-06-04	67.3400	69.2500	67.3400	68.6100	+2.129%	9,279,962	-12.491%
2026-06-03	68.1800	68.2800	66.5200	67.1800	-2.525%	10,098,545	-10.628%
2026-06-02	70.5700	70.5700	68.0900	68.9200	-3.121%	327,802	-12.885%
2026-06-01	71.4100	71.4100	70.0500	71.1400	-1.359%	227,339	-15.603%
2026-05-29	71.5050	72.8000	71.5050	72.1200	-0.332%	236,758	-16.750%
2026-05-28	71.2200	72.8800	70.4100	72.3600	+1.572%	3,462,153	-17.026%
2026-05-27	69.7700	71.5600	69.7700	71.2400	+2.239%	8,703,388	-15.722%
2026-05-26	70.2800	70.7550	69.4800	69.6800	-0.300%	2,678,402	-13.835%
2026-05-22	69.2550	70.2400	69.2550	69.8900	-0.243%	203,728	-14.094%
2026-05-21	69.4200	70.4150	68.9100	70.0600	-0.270%	70,799	-14.302%
2026-05-20	69.2500	71.3350	69.2500	70.2500	+1.797%	6,560,321	-14.534%
2026-05-19	69.8200	70.9900	68.5300	69.0100	-1.639%	103,860	-12.998%
2026-05-18	70.4400	70.7850	68.7801	70.1600	-0.848%	100,997	-14.424%
2026-05-15	72.9800	72.9800	70.3600	70.7600	-3.254%	1,452,437	-15.150%
2026-05-14	76.2800	76.2800	72.2700	73.1400	-3.674%	952,931	-17.911%
2026-05-13	75.3100	76.2599	74.4400	75.9300	+1.200%	915,988	-20.927%
2026-05-12	75.5800	75.5800	73.4000	75.0300	-0.279%	137,221	-19.979%
2026-05-11	75.3200	75.9700	74.0100	75.2400	-0.066%	1,365,137	-20.202%
2026-05-08	73.3300	75.2900	73.3300	75.2900	+2.925%	1,286,014	-20.255%
2026-05-07	72.8900	74.7300	72.8900	73.1500	+0.137%	1,973,349	-17.922%
2026-05-06	72.0000	73.2000	72.0000	73.0500	+2.512%	1,265,198	-17.810%
2026-05-05	70.4200	71.5400	70.4200	71.2600	+1.308%	27,674	-15.745%
2026-05-04	71.4200	72.1300	70.3400	70.3400	-2.455%	66,834	-14.643%
2026-05-01	73.0000	73.2700	71.1400	72.1100	-0.125%	162,022	-16.738%
2026-04-30	71.7800	72.8200	71.6400	72.2000	+0.838%	591,664	-16.842%
2026-04-29	72.8200	72.8200	70.5200	71.6000	-2.132%	907,293	-16.145%
2026-04-28	72.6500	73.2900	72.4800	73.1600	-0.109%	181,182	-17.933%
2026-04-27	73.6900	74.2200	72.8268	73.2400	+0.082%	157,655	-18.023%
2026-04-24	74.0300	74.5900	73.1800	73.1800	-1.679%	94,104	-17.956%
2026-04-23	72.9000	74.4300	72.7150	74.4300	+1.847%	1,700,864	-19.334%
2026-04-22	71.8300	73.4700	71.0700	73.0800	+4.340%	2,330,546	-17.843%
2026-04-21	71.9400	71.9400	69.9000	70.0400	-2.097%	1,517,240	-14.278%
2026-04-20	70.5800	71.7400	70.5800	71.5400	+0.407%	8,443	-16.075%
2026-04-17	71.6400	72.9700	71.0600	71.2500	+1.931%	1,151,443	-15.733%
2026-04-16	71.3300	71.3300	68.9600	69.9000	-1.466%	1,830,723	-14.106%
2026-04-15	71.8200	71.8200	70.6000	70.9400	-0.295%	3,397,854	-15.365%
2026-04-14	70.7500	71.5000	70.5000	71.1500	+0.565%	373,261	-15.615%
2026-04-13	68.6900	70.8600	68.6900	70.7500	+2.255%	210,464	-15.138%
2026-04-10	69.3800	69.5700	69.0800	69.1900	-1.129%	1,857,642	-13.224%
2026-04-09	69.2100	70.1800	68.9300	69.9800	+0.836%	376,967	-14.204%
2026-04-08	69.7100	69.7100	68.8400	69.4000	+3.366%	35,707	-13.487%
2026-04-07	67.5700	67.5700	66.4200	67.1400	-0.769%	291,549	-10.575%
2026-04-06	66.5900	67.7800	66.5900	67.6600	+1.653%	329,964	-11.262%
2026-04-02	65.1800	66.8200	65.1800	66.5600	-0.045%	50,681	-9.796%
2026-04-01	65.1000	67.0700	65.1000	66.5900	+2.636%	512,136	-9.836%
2026-03-31	62.5900	66.4700	62.5900	64.8800	+4.763%	1,111,677	-7.460%
2026-03-30	62.6300	62.8300	61.6100	61.9300	-0.785%	1,145,665	-3.052%
2026-03-27	62.8200	63.2200	62.0100	62.4200	-1.499%	203,003	-3.813%
2026-03-26	64.1600	64.2499	63.3300	63.3700	-2.116%	128,803	-5.255%
2026-03-25	63.8400	65.0240	63.8400	64.7400	+1.776%	148,563	-7.260%
2026-03-24	64.0300	64.1699	63.4100	63.6100	-1.181%	476,704	-5.612%
2026-03-23	64.2900	65.1750	64.2101	64.3700	+1.084%	222,437	-6.727%
2026-03-20	64.9600	65.3199	62.7900	63.6800	-2.376%	605,572	-5.716%
2026-03-19	65.2100	65.6400	64.2700	65.2300	-2.321%	2,135,229	-7.956%
2026-03-18	67.9600	67.9600	66.5000	66.7800	-1.953%	121,159	-10.093%
2026-03-17	69.1300	69.2300	67.0200	68.1100	-1.032%	1,051,668	-11.848%
2026-03-16	68.6000	69.3500	68.4800	68.8200	+1.415%	1,042,007	-12.758%
2026-03-13	67.0200	67.9800	66.6500	67.8600	+1.953%	68,631	-11.524%
2026-03-12	68.6700	68.6700	66.3200	66.5600	-3.704%	3,151,998	-9.796%
2026-03-11	69.9500	70.0600	69.0000	69.1200	-1.454%	1,257,742	-13.137%
2026-03-10	71.8900	72.2800	70.0000	70.1400	-2.786%	505,899	-14.400%
2026-03-09	73.2900	73.2900	70.9450	72.1500	-1.890%	773,449	-16.784%
2026-03-06	70.6400	73.7800	70.6400	73.5400	+3.084%	129,566	-18.357%
2026-03-05	72.4400	72.7000	70.3000	71.3400	-6.513%	129,481	-15.840%
2026-03-04	71.7000	76.3100	71.1000	76.3100	+6.119%	293,490	-21.321%
2026-03-03	71.8000	72.2499	71.0000	71.9100	-1.372%	467,097	-16.507%
2026-03-02	73.1900	73.4000	72.3200	72.9100	-0.027%	438,886	-17.652%
2026-02-27	72.2900	72.9700	71.6000	72.9300	-0.586%	428,363	-17.674%
2026-02-26	73.1300	73.4600	72.4400	73.3600	-0.245%	820,027	-18.157%
2026-02-25	74.0500	74.2500	73.2300	73.5400	-0.916%	192,570	-18.357%
2026-02-24	73.1300	75.1200	73.1300	74.2200	+1.131%	988,881	-19.105%
2026-02-23	73.3300	74.2500	72.7701	73.3900	-0.690%	40,907	-18.190%
2026-02-20	74.1600	75.0200	73.8100	73.9000	-0.498%	117,556	-18.755%
2026-02-19	76.3900	76.3900	74.2700	74.2700	-2.109%	712,687	-19.160%
2026-02-18	77.0700	78.3125	75.7600	75.8700	-2.317%	131,049	-20.865%
2026-02-17	76.6000	77.6700	76.2800	77.6700	+0.870%	196,021	-22.699%
2026-02-13	76.3500	77.8200	76.3500	77.0000	+0.614%	308,575	-22.026%
2026-02-12	75.6800	77.7400	75.6800	76.5300	+1.472%	379,869	-21.547%
2026-02-11	76.7700	77.3700	75.1200	75.4200	-1.566%	28,110	-20.392%
2026-02-10	77.2500	78.0000	76.5200	76.6200	-0.790%	1,555,877	-21.639%
2026-02-09	77.0000	77.7300	76.9100	77.2300	+0.065%	596,552	-22.258%
2026-02-06	76.1800	77.6919	76.1800	77.1800	+2.334%	177,290	-22.208%
2026-02-05	74.7700	76.3200	74.3001	75.4200	+0.480%	1,471,451	-20.392%
2026-02-04	74.5000	75.3900	73.7500	75.0600	+0.792%	1,055,505	-20.011%
2026-02-03	74.7100	75.6300	73.3950	74.4700	+0.040%	2,160,283	-19.377%
2026-02-02	74.4600	75.2100	74.3800	74.4400	-0.375%	2,648,683	-19.344%
2026-01-30	74.2700	74.9500	73.7600	74.7200	-0.333%	465,693	-19.647%
2026-01-29	77.1900	77.6700	74.6800	74.9700	-3.002%	320,135	-19.915%
2026-01-28	77.8100	78.1200	76.0000	77.2900	-1.202%	299,667	-22.319%
2026-01-27	77.8600	80.1300	76.5000	78.2300	-1.050%	943,763	-23.252%
2026-01-26	78.9099	80.2200	78.7000	79.0600	-0.803%	1,762,087	-24.058%
2026-01-23	79.4400	80.4100	79.1800	79.7000	+0.088%	2,720,510	-24.668%
2026-01-22	79.6500	80.5400	79.3000	79.6300	+0.454%	7,036,068	-24.601%
2026-01-21	79.1800	79.8800	77.7650	79.2700	+0.750%	3,820,554	-24.259%
2026-01-20	76.9300	79.6500	76.9300	78.6800	+0.885%	11,494,825	-23.691%
2026-01-16	77.7000	78.0700	77.2400	77.9900	-0.090%	60,921	-23.016%
2026-01-15	76.9000	78.1950	76.9000	78.0600	+2.106%	421,985	-23.085%
2026-01-14	77.3400	77.3400	75.9100	76.4500	-0.984%	5,467,268	-21.465%
2026-01-13	75.9400	77.8600	75.9400	77.2100	+1.686%	916,493	-22.238%
2026-01-12	74.4400	75.9300	74.3200	75.9300	+2.153%	4,188,519	-20.927%
2026-01-09	71.8600	74.5000	71.8600	74.3300	+3.380%	199,647	-19.225%
2026-01-08	72.7800	73.5000	71.8100	71.9000	-0.291%	96,556	-16.495%
2026-01-07	73.2600	73.9900	72.1100	72.1100	-1.084%	1,252,203	-16.738%
2026-01-06	72.8300	73.5499	72.7400	72.9000	+0.746%	311,718	-17.641%
2026-01-05	72.4000	73.0700	72.3600	72.3600	-0.152%	731,787	-17.026%
2026-01-02	69.4600	72.4700	68.8600	72.4700	+4.938%	906,654	-17.152%
2025-12-31	70.2100	70.6200	69.0600	69.0600	-2.568%	1,051,383	-13.061%
2025-12-30	71.0000	71.5100	70.7000	70.8800	+0.510%	68,089	-15.293%
2025-12-29	70.1200	70.5712	70.0250	70.5200	+0.506%	233,557	-14.861%
2025-12-26	70.8500	70.8500	70.0650	70.1650	-0.658%	206,548	-14.430%
2025-12-24	70.4400	70.8500	70.3800	70.6300	+0.270%	15,951	-14.994%
2025-12-23	70.4000	70.5600	69.8900	70.4400	0.000%	45,263	-14.764%
2025-12-22	69.9400	70.4400	69.7400	70.4400	+0.960%	97,789	-14.764%
2025-12-19	68.0400	70.1300	68.0400	69.7700	+2.588%	293,594	-13.946%
2025-12-18	67.9500	68.5011	67.8600	68.0100	-0.073%	60,515	-11.719%
2025-12-17	67.9400	68.6400	67.2500	68.0600	+1.220%	180,264	-11.784%
2025-12-16	67.1500	68.1599	67.1500	67.2400	+0.403%	501,398	-10.708%
2025-12-15	66.9700	68.1500	66.2200	66.9700	-0.268%	114,930	-10.348%
2025-12-12	66.3400	67.9900	66.3400	67.1500	+1.374%	360,817	-10.588%
2025-12-11	65.2900	66.4000	65.2900	66.2400	+1.642%	127,299	-9.360%
2025-12-10	65.6800	66.1300	65.1700	65.1700	-1.452%	165,667	-7.872%
2025-12-09	67.5100	67.5500	65.8200	66.1300	-2.348%	26,810	-9.209%
2025-12-08	66.7700	67.7200	66.7700	67.7200	+1.651%	43,872	-11.341%
2025-12-05	66.1000	66.6999	66.1000	66.6200	+0.619%	45,366	-9.877%
2025-12-04	66.0900	66.3800	65.4200	66.2100	-0.601%	71,660	-9.319%
2025-12-03	66.8500	67.3399	65.1300	66.6100	-0.641%	743,479	-9.863%
2025-12-02	63.5200	67.3400	63.5200	67.0400	+7.695%	1,360,965	-10.442%
2025-12-01	63.2200	63.2200	62.1700	62.2500	-1.534%	216,738	-3.550%
2025-11-28	62.6400	63.9600	62.1600	63.2200	+1.640%	675,629	-5.030%
2025-11-26	61.3000	62.4700	61.1000	62.2000	+2.017%	280,063	-3.473%
2025-11-25	60.0600	62.3000	59.5401	60.9700	+1.532%	1,388,321	-1.525%
2025-11-24	60.2000	60.2000	59.3100	60.0500	-0.083%	315,820	-0.017%
2025-11-21	59.9300	60.3800	59.3500	60.1000	+0.117%	612,284	-0.100%
2025-11-20	62.2000	62.5800	59.5892	60.0300	-2.565%	944,322	+0.017%
2025-11-19	62.5000	62.5000	60.8500	61.6100	-1.660%	521,740	-2.548%
2025-11-18	63.1500	63.1500	62.2400	62.6500	-0.980%	237,713	-4.166%
2025-11-17	63.5600	63.7800	62.7600	63.2700	-0.986%	39,683	-5.105%
2025-11-14	63.7200	64.5500	63.3700	63.9000	+0.188%	193,296	-6.041%
2025-11-13	63.6500	64.3000	63.4450	63.7800	-0.577%	1,219,378	-5.864%
2025-11-12	63.6000	65.1500	63.5000	64.1500	+0.470%	8,838,997	-6.407%
2025-11-11	63.5520	64.0050	63.4750	63.8500	+0.267%	843,420	-5.967%
2025-11-10	63.5700	63.6800	63.1165	63.6800	0.000%	233,221	-5.716%
2025-11-07	63.1600	63.7400	62.7530	63.6800	-0.219%	40,535	-5.716%
2025-11-06	63.7700	64.9300	63.6900	63.8200	-0.716%	2,593,370	-5.923%
2025-11-05	64.2000	64.2800	63.4900	64.2800	+0.375%	3,749,851	-6.596%
2025-11-04	65.8900	65.8900	64.0200	64.0400	-2.808%	33,144	-6.246%
2025-11-03	65.0700	66.2699	65.0700	65.8900	+1.808%	4,083,002	-8.878%
2025-10-31	66.0300	66.0300	64.5056	64.7200	-0.691%	236,567	-7.231%
2025-10-30	67.5100	67.5100	64.8800	65.1700	-5.469%	1,248,333	-7.872%
2025-10-29	69.1776	69.9000	68.2300	68.9400	-3.038%	216,641	-12.910%
2025-10-28	71.0800	71.6650	70.8000	71.1000	+0.197%	77,013	-15.556%
2025-10-27	71.1700	71.1700	70.7700	70.9600	+0.638%	275,652	-15.389%
2025-10-24	70.2250	70.7800	70.2250	70.5100	+1.133%	20,254	-14.849%
2025-10-23	69.5600	69.9800	69.5500	69.7200	+0.461%	15,460	-13.884%
2025-10-22	69.1600	69.5000	68.6300	69.4000	-0.273%	55,919	-13.487%
2025-10-21	69.0000	69.5900	69.0000	69.5900	+0.957%	25,064	-13.723%
2025-10-20	68.8300	69.4999	68.8200	68.9300	+0.952%	184,390	-12.897%
2025-10-17	67.9500	68.7200	67.8400	68.2800	-0.205%	35,154	-12.068%
2025-10-16	69.2700	69.2700	67.6800	68.4200	-0.682%	159,712	-12.248%
2025-10-15	68.7100	68.8900	68.1400	68.8900	-0.073%	170,329	-12.847%
2025-10-14	68.8400	69.4601	68.3600	68.9400	+0.087%	901,249	-12.910%
2025-10-13	68.2495	69.0700	68.2495	68.8800	+1.863%	2,686,806	-12.834%
2025-10-10	69.7200	69.7200	67.6200	67.6200	-2.099%	27,917	-11.210%
2025-10-09	71.7300	71.7300	69.0500	69.0700	-3.708%	1,120,157	-13.074%
2025-10-08	70.8400	71.8699	70.7700	71.7300	+1.328%	414,297	-16.297%
2025-10-07	70.8700	71.1300	69.9800	70.7900	+1.186%	23,399	-15.186%
2025-10-06	69.3600	70.6600	69.1900	69.9600	+1.127%	151,171	-14.180%
2025-10-03	69.6000	69.7700	68.9700	69.1800	-0.575%	27,295	-13.212%
2025-10-02	69.0600	69.8100	69.0100	69.5800	+0.987%	143,768	-13.711%
2025-10-01	68.8400	68.9800	68.4800	68.9000	-0.963%	155,596	-12.859%
2025-09-30	70.6800	70.6800	68.9200	69.5700	-0.940%	520,892	-13.698%
2025-09-29	71.1700	71.1700	69.5800	70.2300	-1.321%	90,462	-14.509%
2025-09-26	71.4200	71.8500	70.8000	71.1700	+3.145%	474,963	-15.639%
2025-09-25	69.0500	69.8800	68.8900	69.0000	-0.648%	93,370	-12.986%
2025-09-24	70.2800	70.2800	69.4500	69.4500	-0.452%	26,199	-13.549%
2025-09-23	70.0500	70.6875	69.3400	69.7650	+1.417%	81,518	-13.940%
2025-09-22	69.4400	70.4100	68.4700	68.7900	-1.588%	59,732	-12.720%
2025-09-19	70.0300	70.1200	69.1500	69.9000	+0.287%	54,499	-14.106%
2025-09-18	69.2100	69.9100	69.0200	69.7000	+0.708%	63,975	-13.859%
2025-09-17	69.4300	69.8900	69.0000	69.2100	-0.532%	240,094	-13.250%
2025-09-16	69.7600	69.8792	69.0500	69.5800	-0.315%	133,018	-13.711%
2025-09-15	69.8400	70.0456	69.5300	69.8000	+0.014%	1,596,188	-13.983%
2025-09-12	71.0000	71.0000	69.6200	69.7900	-1.287%	2,907,216	-13.970%
2025-09-11	73.1600	73.7122	70.6400	70.7000	-3.084%	207,545	-15.078%
2025-09-10	73.5000	73.5000	72.6700	72.9500	-0.748%	63,881	-17.697%
2025-09-09	73.3898	73.6500	73.1512	73.5000	-0.689%	41,322	-18.313%
2025-09-08	73.8000	74.3400	73.2600	74.0100	+1.038%	188,329	-18.876%
2025-09-05	73.4300	73.4700	72.5750	73.2500	-0.624%	163,888	-18.034%
2025-09-04	74.0000	74.1300	73.6700	73.7100	-0.580%	644,002	-18.546%
2025-09-03	73.9601	74.2351	73.5600	74.1400	-1.723%	61,808	-19.018%
2025-09-02	73.6550	75.5800	73.6550	75.4400	+1.371%	218,347	-20.414%
2025-08-29	74.6699	75.6100	74.4200	74.4200	-0.564%	263,670	-19.323%
2025-08-28	75.1000	75.1500	74.7250	74.8419	+0.003%	495,695	-19.778%
2025-08-27	74.8900	74.9400	74.1850	74.8400	+0.228%	94,995	-19.776%
2025-08-26	72.7100	74.6700	72.7100	74.6700	+2.780%	129,164	-19.593%
2025-08-25	73.1600	73.1600	72.4000	72.6500	-0.778%	11,318	-17.357%
2025-08-22	72.2000	74.2600	72.2000	73.2200	+2.077%	414,105	-18.001%
2025-08-21	72.3400	72.5000	71.6600	71.7300	-0.568%	227,479	-16.297%
2025-08-20	72.1000	72.2300	71.6700	72.1400	+0.083%	307,795	-16.773%
2025-08-19	73.5550	73.7000	71.6500	72.0800	-2.687%	75,921	-16.704%
2025-08-18	74.9800	74.9800	73.3200	74.0700	-1.332%	82,548	-18.942%
2025-08-15	74.5000	75.0700	74.0000	75.0700	+1.104%	1,140,074	-20.021%
2025-08-14	73.9200	74.4900	73.6000	74.2500	+0.175%	131,698	-19.138%
2025-08-13	74.4500	74.6600	73.4500	74.1200	+0.243%	599,986	-18.996%
2025-08-12	72.5800	74.0000	72.5800	73.9400	+2.652%	606,121	-18.799%
2025-08-11	73.2300	73.2300	72.0300	72.0300	-1.612%	62,027	-16.646%
2025-08-08	72.8700	73.4934	72.8700	73.2100	+0.674%	59,505	-17.989%
2025-08-07	72.4200	73.0000	71.9717	72.7200	+0.874%	10,741	-17.437%
2025-08-06	71.5200	72.3000	71.5200	72.0900	+0.558%	134,187	-16.715%
2025-08-05	71.0900	72.1200	70.8400	71.6900	+1.057%	38,986	-16.251%
2025-08-04	70.7700	71.3799	70.1300	70.9400	-0.127%	446,613	-15.365%
2025-08-01	70.3600	71.2100	69.5740	71.0300	+0.467%	687,872	-15.472%
2025-07-31	71.6500	71.8600	70.7000	70.7000	-1.915%	1,914,891	-15.078%
2025-07-30	72.5400	73.6600	71.8700	72.0800	-0.428%	119,862	-16.704%
2025-07-29	75.9700	76.5900	72.0050	72.3900	-3.660%	518,491	-17.060%
2025-07-28	74.4028	75.1400	74.0700	75.1400	+0.940%	243,473	-20.096%
2025-07-25	73.5800	74.4400	73.3500	74.4400	+0.936%	116,624	-19.344%
2025-07-24	73.7600	74.7600	73.4900	73.7500	-0.580%	40,146	-18.590%
2025-07-23	72.8200	74.7800	72.8200	74.1800	+1.575%	40,377	-19.062%
2025-07-22	72.8800	73.2300	72.1490	73.0300	-0.205%	103,065	-17.787%
2025-07-21	72.9150	73.8200	72.9150	73.1800	-0.232%	64,531	-17.956%
2025-07-18	73.9600	73.9600	72.4800	73.3500	-0.150%	94,733	-18.146%
2025-07-17	73.2450	73.9000	72.5500	73.4600	+0.823%	1,378,056	-18.268%
2025-07-16	73.7100	73.7800	72.8600	72.8600	-0.736%	107,887	-17.595%
2025-07-15	74.0200	74.0200	72.9200	73.4000	+0.014%	54,367	-18.202%
2025-07-14	73.0200	73.6900	72.5787	73.3900	+1.269%	190,147	-18.190%
2025-07-11	72.4800	72.7500	72.1800	72.4700	+0.249%	1,422,694	-17.152%
2025-07-10	72.2600	72.5339	71.6700	72.2900	+0.042%	1,355,199	-16.946%
2025-07-09	70.6800	73.1300	70.6800	72.2600	+3.052%	2,137,289	-16.911%
2025-07-08	70.0000	70.4300	69.1200	70.1200	+0.186%	371,284	-14.375%
2025-07-07	69.2500	70.0000	69.0200	69.9900	+0.937%	822,570	-14.216%
2025-07-03	68.7788	69.6600	68.7788	69.3400	+1.612%	65,491	-13.412%
2025-07-02	67.8300	68.7300	67.8300	68.2400	+0.708%	20,055	-12.016%
2025-07-01	67.2500	68.0900	67.0100	67.7600	-0.353%	103,485	-11.393%
2025-06-30	70.6500	70.6500	67.8800	68.0000	-2.913%	570,469	-11.706%
2025-06-27	66.7500	70.0400	66.7500	70.0400	+5.387%	111,152	-14.278%
2025-06-26	65.9400	66.8800	65.8000	66.4600	+1.854%	70,096	-9.660%
2025-06-25	65.4500	65.9300	65.2500	65.2500	-1.226%	206,386	-7.985%
2025-06-24	66.5100	66.5100	65.8200	66.0600	-0.166%	456,769	-9.113%
2025-06-23	64.9800	66.2150	64.9800	66.1700	+1.193%	38,346	-9.264%
2025-06-20	65.6000	65.8650	65.1300	65.3900	+0.261%	124,898	-8.182%
2025-06-18	65.7500	66.0500	64.7800	65.2200	-0.957%	301,891	-7.942%
2025-06-17	66.0300	66.6950	65.4200	65.8500	+0.167%	180,485	-8.823%
2025-06-16	66.0700	66.6500	65.7300	65.7400	+0.107%	293,601	-8.671%
2025-06-13	66.5000	66.5000	64.5000	65.6700	-1.263%	1,285,431	-8.573%
2025-06-12	66.1000	67.4100	66.1000	66.5100	-4.590%	2,061,449	-9.728%
2025-06-11	69.9700	70.2700	69.2500	69.7100	-0.783%	148,757	-13.872%
2025-06-10	70.4600	70.7000	69.3700	70.2600	-0.566%	238,856	-14.546%
2025-06-09	68.8500	70.8700	68.8500	70.6600	+3.304%	1,640,823	-15.030%
2025-06-06	68.6300	68.6300	68.1100	68.4000	+0.190%	43,973	-12.222%
2025-06-05	68.7041	68.9200	68.2500	68.2700	-1.072%	19,343	-12.055%
2025-06-04	68.9700	69.4900	68.8500	69.0100	-0.562%	93,035	-12.998%
2025-06-03	68.9200	69.9000	68.9200	69.4000	+0.784%	374,838	-13.487%
2025-06-02	67.7200	69.0000	67.7200	68.8600	+2.288%	323,784	-12.809%
2025-05-30	66.4100	67.7800	66.4100	67.3200	-0.781%	1,206,458	-10.814%
2025-05-29	66.3000	68.8700	66.2000	67.8500	+2.570%	624,105	-11.511%
2025-05-28	66.4100	66.4200	65.8300	66.1500	+0.197%	252,740	-9.237%
2025-05-27	66.8100	66.8100	66.0100	66.0200	-0.512%	102,780	-9.058%
2025-05-23	65.9900	66.6200	65.8100	66.3600	-0.345%	94,083	-9.524%
2025-05-22	66.2400	67.0200	66.2400	66.5900	-0.038%	68,591	-9.836%
2025-05-21	66.2900	67.7000	66.2900	66.6150	-1.878%	42,843	-9.870%
2025-05-20	67.9450	68.2000	67.7300	67.8900	+0.907%	211,271	-11.563%
2025-05-19	67.3000	67.3500	66.9200	67.2800	-0.503%	215,622	-10.761%
2025-05-16	67.8700	67.8700	66.6280	67.6200	+0.133%	461,032	-11.210%
2025-05-15	68.1436	68.2000	67.3700	67.5300	+0.491%	1,797,959	-11.091%
2025-05-14	67.3100	68.5200	67.1400	67.2000	+0.448%	386,361	-10.655%
2025-05-13	65.7900	67.4800	65.7900	66.9000	+2.044%	436,300	-10.254%
2025-05-12	65.9300	65.9300	64.6200	65.5600	+1.486%	1,382,754	-8.420%
2025-05-09	64.7100	64.8600	64.0900	64.6000	+0.482%	490,652	-7.059%
2025-05-08	62.9600	64.8038	62.6900	64.2900	+3.145%	1,245,514	-6.611%
2025-05-07	62.5600	62.6400	61.8500	62.3300	-0.622%	274,172	-3.674%
2025-05-06	62.8600	62.8600	61.9800	62.7200	+0.112%	646,808	-4.273%
2025-05-05	62.2500	63.2800	62.2500	62.6500	+0.160%	1,480,526	-4.166%
2025-05-02	62.9500	64.0000	61.6650	62.5500	+1.691%	762,779	-4.013%
2025-05-01	62.1400	62.1400	61.5000	61.5100	+0.212%	1,566,119	-2.390%
2025-04-30	61.6700	61.9300	60.2500	61.3800	-2.571%	412,403	-2.183%
2025-04-29	61.7400	63.0000	61.2000	63.0000	+2.740%	949,441	-4.698%
2025-04-28	61.0400	66.1099	60.9300	61.3200	+1.860%	1,071,964	-2.087%
2025-04-25	60.0700	60.6700	59.7000	60.2000	+0.753%	1,885,714	-0.266%
2025-04-24	59.9700	59.9700	58.1200	59.7500	+1.841%	618,964	+0.485%
2025-04-23	57.8500	59.4800	57.8500	58.6700	+4.861%	222,114	+2.335%
2025-04-22	55.2700	56.0000	54.9400	55.9500	+2.192%	1,455,599	+7.310%
2025-04-21	54.9000	54.9600	54.2000	54.7500	-2.110%	48,921	+9.662%
2025-04-17	54.5500	56.2100	54.5500	55.9300	+3.287%	94,419	+7.348%
2025-04-16	53.7800	54.5100	53.5000	54.1500	+0.278%	234,170	+10.877%
2025-04-15	54.5000	54.8500	53.8201	54.0000	-1.831%	462,521	+11.185%
2025-04-14	55.2000	55.6300	54.5045	55.0071	+1.209%	106,393	+9.150%