Dark

NYCB
New York Community Bancorp, Inc.
stock NYSE

Inactive

Oct 25, 2024

10.55USD-8.261%(-0.95)18,518,010

Pre-market

0.00USD-100.000%(-11.50)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-10-25	10.820	11.7500	10.3600	10.55	-8.261%	18,518,010	0.000%
2024-10-24	11.850	11.8950	11.4400	11.50	-2.625%	9,856,195	-8.261%
2024-10-23	11.760	11.9250	11.6100	11.81	+0.255%	3,927,916	-10.669%
2024-10-22	11.700	11.8900	11.5000	11.78	+0.770%	4,669,701	-10.441%
2024-10-21	12.310	12.4869	11.6400	11.69	-4.023%	6,727,807	-9.752%
2024-10-18	12.340	12.3900	12.0800	12.18	-1.616%	3,616,152	-13.383%
2024-10-17	12.290	12.4500	12.1500	12.38	-0.081%	3,639,450	-14.782%
2024-10-16	12.050	12.4400	11.9050	12.39	+4.645%	6,705,382	-14.851%
2024-10-15	12.010	12.2700	11.7500	11.84	-0.504%	5,175,560	-10.895%
2024-10-14	11.760	12.1000	11.6500	11.90	+1.019%	5,299,484	-11.345%
2024-10-11	11.050	11.8300	10.9800	11.78	+7.580%	6,213,181	-10.441%
2024-10-10	10.910	11.1300	10.7600	10.95	-0.455%	3,377,295	-3.653%
2024-10-09	10.790	11.1000	10.7500	11.00	+1.758%	3,471,498	-4.091%
2024-10-08	10.730	10.8450	10.6500	10.81	+0.371%	2,984,448	-2.405%
2024-10-07	10.810	10.9700	10.6631	10.77	-1.193%	2,892,743	-2.043%
2024-10-04	11.060	11.1000	10.7500	10.90	+0.184%	5,335,777	-3.211%
2024-10-03	10.670	10.8850	10.6200	10.88	+0.369%	2,611,084	-3.033%
2024-10-02	10.790	11.0650	10.7250	10.84	+0.557%	2,626,078	-2.675%
2024-10-01	11.140	11.2000	10.7600	10.78	-4.007%	4,997,295	-2.134%
2024-09-30	11.420	11.6800	11.2300	11.23	-2.007%	3,867,108	-6.055%
2024-09-27	11.650	11.7200	11.2850	11.46	+0.350%	4,855,790	-7.941%
2024-09-26	11.350	11.6600	11.2820	11.42	+7.129%	6,751,215	-7.618%
2024-09-25	11.000	11.0200	10.6100	10.66	-2.470%	5,118,988	-1.032%
2024-09-24	11.220	11.2800	10.8750	10.93	-2.324%	5,401,549	-3.477%
2024-09-23	11.440	11.5700	11.1300	11.19	-2.185%	6,802,704	-5.719%
2024-09-20	11.810	11.8550	11.4200	11.44	-4.587%	17,147,207	-7.780%
2024-09-19	12.230	12.2900	11.6710	11.99	+0.587%	7,978,649	-12.010%
2024-09-18	11.990	12.4200	11.7250	11.92	-0.667%	9,081,723	-11.493%
2024-09-17	11.700	12.2700	11.6300	12.00	+5.079%	12,198,614	-12.083%
2024-09-16	10.610	11.5950	10.6100	11.42	+7.736%	9,920,653	-7.618%
2024-09-13	10.400	10.8550	10.3900	10.60	+3.415%	6,007,401	-0.472%
2024-09-12	9.940	10.2500	9.7950	10.25	+2.500%	5,469,546	+2.927%
2024-09-11	9.790	10.0400	9.6200	10.00	+1.833%	10,858,587	+5.500%
2024-09-10	10.700	10.7000	9.5100	9.82	-7.880%	14,172,856	+7.434%
2024-09-09	10.870	11.1400	10.6200	10.66	-1.388%	5,748,064	-1.032%
2024-09-06	10.400	10.8700	10.3600	10.81	+4.748%	4,643,202	-2.405%
2024-09-05	10.540	10.6000	10.0525	10.32	-1.055%	3,507,449	+2.229%
2024-09-04	10.390	10.7450	10.3800	10.43	-0.761%	2,785,831	+1.151%
2024-09-03	10.710	10.8800	10.4250	10.51	-3.044%	4,051,721	+0.381%
2024-08-30	10.910	11.0800	10.6650	10.84	+0.185%	4,011,378	-2.675%
2024-08-29	10.620	11.1050	10.4806	10.82	+1.883%	3,732,696	-2.495%
2024-08-28	10.530	10.7100	10.3800	10.62	-0.188%	2,841,997	-0.659%
2024-08-27	11.050	11.0900	10.6300	10.64	-4.574%	3,438,599	-0.846%
2024-08-26	11.390	11.4388	11.1200	11.15	-1.240%	4,381,691	-5.381%
2024-08-23	10.510	11.4900	10.5000	11.29	+8.453%	8,243,643	-6.554%
2024-08-22	11.060	11.2100	10.3500	10.41	-6.132%	5,827,288	+1.345%
2024-08-21	11.060	11.1200	10.8000	11.09	+1.094%	4,298,580	-4.869%
2024-08-20	11.120	11.2050	10.8550	10.97	-2.141%	3,663,937	-3.829%
2024-08-19	10.950	11.2400	10.9500	11.21	+1.540%	4,810,573	-5.888%
2024-08-16	10.310	11.0600	10.2800	11.04	+6.358%	6,536,398	-4.438%
2024-08-15	10.280	10.6800	10.2000	10.38	+3.284%	5,393,024	+1.638%
2024-08-14	10.310	10.3100	9.8203	10.05	-2.237%	5,602,816	+4.975%
2024-08-13	9.480	10.3700	9.4200	10.28	+9.245%	9,163,869	+2.626%
2024-08-12	9.580	9.7500	9.3250	9.41	+0.642%	4,439,391	+12.115%
2024-08-09	9.400	9.5350	9.2501	9.35	-0.320%	4,802,568	+12.834%
2024-08-08	9.490	9.6200	9.2100	9.38	+0.321%	5,210,556	+12.473%
2024-08-07	9.710	9.9100	9.3500	9.35	-1.682%	4,947,565	+12.834%
2024-08-06	10.060	10.0800	9.4700	9.51	-5.655%	6,930,001	+10.936%
2024-08-05	9.350	10.3300	9.3000	10.08	+1.715%	9,830,643	+4.663%
2024-08-02	9.470	9.9950	9.1100	9.91	+0.507%	10,851,596	+6.458%
2024-08-01	10.480	10.5700	9.7900	9.86	-6.274%	8,886,921	+6.998%
2024-07-31	10.590	11.0200	10.4700	10.52	-0.755%	6,220,146	+0.285%
2024-07-30	10.480	10.7300	10.4300	10.60	+1.145%	5,001,391	-0.472%
2024-07-29	11.270	11.2900	10.4400	10.48	-6.595%	6,363,940	+0.668%
2024-07-26	10.650	11.2200	10.5900	11.22	+5.749%	7,295,423	-5.971%
2024-07-25	9.130	10.7600	9.1100	10.61	-3.016%	17,230,208	-0.566%
2024-07-24	11.450	11.6100	10.9400	10.94	-5.035%	7,864,048	-3.565%
2024-07-23	10.880	11.5500	10.8500	11.52	+4.537%	5,673,830	-8.420%
2024-07-22	11.150	11.3150	10.7000	11.02	-1.431%	6,197,278	-4.265%
2024-07-19	10.900	11.4200	10.8300	11.18	+0.812%	6,263,133	-5.635%
2024-07-18	11.370	12.1350	11.0700	11.09	-3.059%	15,996,764	-4.869%
2024-07-17	10.310	11.6300	10.3100	11.44	+8.436%	10,124,172	-7.780%
2024-07-16	10.250	10.5700	10.1300	10.55	+4.455%	8,365,431	0.000%
2024-07-15	11.250	11.3700	10.0300	10.10	-8.265%	9,783,541	+4.455%
2024-07-12	11.910	11.9100	10.5200	11.01	-0.272%	5,646,869	-4.178%
2024-07-11	10.710	11.0700	10.6200	11.04	+6.052%	5,944,209	-4.438%
2024-07-10	10.260	10.5900	10.2300	10.41	+0.580%	5,661,703	+1.345%
2024-07-09	9.840	10.3500	9.6600	10.35	+5.183%	3,672,059	+1.932%
2024-07-08	10.080	10.3500	9.7950	9.84	-2.090%	3,357,195	+7.215%
2024-07-05	10.050	10.3500	9.8550	10.05	0.000%	3,221,800	+4.975%
2024-07-03	10.380	10.4100	10.0500	10.05	-2.899%	2,514,580	+4.975%
2024-07-02	9.690	10.3500	9.6000	10.35	+6.481%	5,206,214	+1.932%
2024-07-01	9.690	9.8400	9.6000	9.72	+0.621%	3,325,530	+8.539%
2024-06-28	9.180	9.8100	9.1500	9.66	+5.921%	38,421,514	+9.213%
2024-06-27	9.030	9.2400	8.9700	9.12	-0.654%	3,197,158	+15.680%
2024-06-26	8.910	9.2700	8.6400	9.18	+2.341%	4,910,433	+14.924%
2024-06-25	9.270	9.2850	8.8800	8.97	-3.548%	5,268,949	+17.614%
2024-06-24	9.210	9.3600	9.1200	9.30	+1.307%	4,148,527	+13.441%
2024-06-21	9.180	9.3600	9.1200	9.18	0.000%	7,882,174	+14.924%
2024-06-20	9.210	9.2400	9.0900	9.18	-0.326%	2,799,385	+14.924%
2024-06-18	9.450	9.5100	9.1200	9.21	-3.459%	4,608,078	+14.549%
2024-06-17	9.150	9.6000	9.0600	9.54	+4.262%	4,013,307	+10.587%
2024-06-14	9.360	9.4500	8.9700	9.15	-2.866%	6,514,823	+15.301%
2024-06-13	9.810	10.0500	9.3900	9.42	-3.976%	2,884,467	+11.996%
2024-06-12	10.230	10.3950	9.6900	9.81	-1.506%	4,396,542	+7.543%
2024-06-11	9.150	10.0500	9.1200	9.96	+7.792%	4,930,380	+5.924%
2024-06-10	9.240	9.4050	9.0300	9.24	-1.282%	5,246,254	+14.177%
2024-06-07	9.510	9.5400	9.2700	9.36	-2.194%	2,965,137	+12.714%
2024-06-06	9.300	9.6900	9.2700	9.57	+2.572%	3,838,836	+10.240%
2024-06-05	9.510	9.5400	9.2400	9.33	-0.639%	3,843,947	+13.076%
2024-06-04	9.660	9.7800	9.3000	9.39	-3.988%	4,893,250	+12.354%
2024-06-03	10.200	10.3200	9.6900	9.78	-0.912%	3,192,388	+7.873%
2024-05-31	9.960	10.1100	9.7500	9.87	-0.604%	4,014,452	+6.890%
2024-05-30	9.840	10.1700	9.7950	9.93	+2.160%	4,007,703	+6.244%
2024-05-29	9.690	9.8100	9.5100	9.72	-1.818%	3,759,600	+8.539%
2024-05-28	10.140	10.4550	9.8400	9.90	-0.901%	3,221,068	+6.566%
2024-05-24	9.750	10.0200	9.7350	9.99	+3.096%	2,874,603	+5.606%
2024-05-23	10.020	10.1700	9.5400	9.69	-2.711%	3,877,684	+8.875%
2024-05-22	10.290	10.4700	9.9000	9.96	-3.207%	3,668,732	+5.924%
2024-05-21	10.650	10.7700	10.2900	10.29	-4.190%	3,439,484	+2.527%
2024-05-20	11.100	11.2200	10.7100	10.74	-2.981%	2,958,637	-1.769%
2024-05-17	10.890	11.2350	10.8600	11.07	+0.545%	2,927,117	-4.697%
2024-05-16	10.980	11.2650	10.9500	11.01	0.000%	3,739,375	-4.178%
2024-05-15	11.970	12.0300	10.8300	11.01	-5.656%	8,219,347	-4.178%
2024-05-14	11.310	11.8500	11.2800	11.67	+4.852%	7,461,365	-9.597%
2024-05-13	10.200	11.2200	10.2000	11.13	+7.536%	5,730,749	-5.211%
2024-05-10	10.800	10.9050	10.3200	10.35	-3.900%	3,443,662	+1.932%
2024-05-09	10.680	10.8450	10.5600	10.77	+0.279%	3,440,102	-2.043%
2024-05-08	10.830	10.8600	10.4400	10.74	-2.452%	4,386,476	-1.769%
2024-05-07	10.950	11.3550	10.8750	11.01	+0.548%	5,983,153	-4.178%
2024-05-06	10.590	11.0400	10.5600	10.95	+3.399%	6,115,440	-3.653%
2024-05-03	10.200	10.9500	10.2000	10.59	+4.748%	8,818,625	-0.378%
2024-05-02	10.200	10.2525	9.7200	10.11	-0.882%	7,723,814	+4.352%
2024-05-01	9.570	10.8900	9.0000	10.20	+28.302%	31,516,285	+3.431%
2024-04-30	8.280	8.4600	7.8600	7.95	-5.018%	7,939,306	+32.704%
2024-04-29	9.060	9.0900	8.2500	8.37	-6.061%	5,990,814	+26.045%
2024-04-26	9.150	9.3000	8.8800	8.91	-3.257%	6,468,455	+18.406%
2024-04-25	9.000	9.3150	8.9100	9.21	+0.327%	3,635,098	+14.549%
2024-04-24	9.450	9.5100	8.9700	9.18	-3.774%	3,939,614	+14.924%
2024-04-23	9.330	9.6000	9.2700	9.54	+1.923%	4,434,395	+10.587%
2024-04-22	8.820	9.3600	8.7903	9.36	+5.763%	4,060,446	+12.714%
2024-04-19	8.790	8.9700	8.7000	8.85	0.000%	3,809,449	+19.209%
2024-04-18	8.880	8.9400	8.7300	8.85	-0.673%	3,122,244	+19.209%
2024-04-17	8.850	9.0600	8.7000	8.91	+1.712%	4,443,572	+18.406%
2024-04-16	8.670	8.8500	8.5500	8.76	+0.344%	3,597,275	+20.434%
2024-04-15	8.580	9.0900	8.5500	8.73	+2.465%	7,014,737	+20.848%
2024-04-12	8.880	8.9100	8.4600	8.52	-5.333%	6,405,752	+23.826%
2024-04-11	9.030	9.1800	8.5200	9.00	+1.351%	7,347,859	+17.222%
2024-04-10	9.360	9.4500	8.6700	8.88	-8.075%	11,636,151	+18.806%
2024-04-09	9.840	9.9000	9.5550	9.66	-2.128%	4,341,842	+9.213%
2024-04-08	9.360	9.9000	9.3000	9.87	+5.449%	5,009,144	+6.890%
2024-04-05	9.540	9.6300	9.2700	9.36	-3.106%	4,403,534	+12.714%
2024-04-04	9.870	10.0467	9.6000	9.66	-0.923%	4,914,423	+9.213%
2024-04-03	9.210	9.8400	9.0900	9.75	+5.863%	9,084,364	+8.205%
2024-04-02	9.480	9.5700	9.1800	9.21	-4.361%	8,003,124	+14.549%
2024-04-01	9.720	9.9300	9.5100	9.63	-0.311%	5,522,316	+9.553%
2024-03-28	9.960	10.2300	9.5700	9.66	-3.593%	15,392,137	+9.213%
2024-03-27	9.660	10.0350	9.5100	10.02	+4.375%	7,382,021	+5.289%
2024-03-26	10.140	10.2000	9.6000	9.60	-3.904%	7,906,677	+9.896%
2024-03-25	10.680	10.7073	9.9600	9.99	-5.932%	6,917,067	+5.606%
2024-03-22	10.830	11.0400	10.5900	10.62	-4.582%	5,407,241	-0.659%
2024-03-21	11.010	11.4300	10.9200	11.13	+3.343%	6,765,064	-5.211%
2024-03-20	10.650	10.9500	10.2900	10.77	+2.279%	8,476,672	-2.043%
2024-03-19	10.710	10.8600	10.3200	10.53	-3.306%	7,969,720	+0.190%
2024-03-18	11.250	11.5200	10.6800	10.89	-6.923%	8,438,610	-3.122%
2024-03-15	11.310	12.0900	11.1600	11.70	+4.000%	20,170,604	-9.829%
2024-03-14	11.400	11.5950	10.7400	11.25	0.000%	13,467,923	-6.222%
2024-03-13	10.320	11.4600	10.1100	11.25	+9.012%	16,577,777	-6.222%
2024-03-12	10.080	10.6200	9.6750	10.32	+5.846%	16,993,253	+2.229%
2024-03-11	10.350	10.3500	9.5700	9.75	-4.971%	12,969,076	+8.205%
2024-03-08	11.550	11.5500	9.9600	10.26	-6.557%	21,399,557	+2.827%
2024-03-07	11.025	12.0600	10.6800	10.98	+5.780%	44,215,031	-3.916%
2024-03-06	9.540	13.2000	5.1000	10.38	+7.453%	48,629,505	+1.638%
2024-03-05	8.370	9.7500	8.2350	9.66	+17.949%	18,001,557	+9.213%
2024-03-04	10.920	10.9500	8.1000	8.19	-23.099%	47,174,806	+28.816%
2024-03-01	10.350	11.6700	9.9600	10.65	-25.887%	41,138,140	-0.939%
2024-02-29	13.740	14.4300	13.7100	14.37	+5.507%	8,951,381	-26.583%
2024-02-28	13.980	14.0400	13.5600	13.62	-3.198%	3,491,019	-22.540%
2024-02-27	13.350	14.2200	13.3200	14.07	+6.349%	5,586,652	-25.018%
2024-02-26	13.560	13.5600	13.1400	13.23	-2.434%	4,694,292	-20.257%
2024-02-23	13.800	14.1300	13.5000	13.56	-2.165%	5,130,573	-22.198%
2024-02-22	13.560	14.0400	13.5450	13.86	+2.667%	4,753,565	-23.882%
2024-02-21	13.950	14.0400	13.4400	13.50	-4.051%	6,163,164	-21.852%
2024-02-20	14.370	14.5200	13.9200	14.07	-4.286%	5,394,239	-25.018%
2024-02-16	14.610	15.0300	14.2800	14.70	-0.609%	7,932,151	-28.231%
2024-02-15	14.100	14.8500	14.0700	14.79	+6.250%	8,595,068	-28.668%
2024-02-14	13.980	14.2200	13.2300	13.92	+1.089%	9,395,361	-24.210%
2024-02-13	13.980	14.2500	13.4700	13.77	-6.135%	12,135,615	-23.384%
2024-02-12	14.970	16.5900	14.6100	14.67	-0.204%	23,801,493	-28.085%
2024-02-09	12.600	14.7000	12.0600	14.70	+16.945%	28,046,573	-28.231%
2024-02-08	12.900	13.8900	12.1500	12.57	-6.473%	20,860,179	-16.070%
2024-02-07	12.750	13.8000	10.8000	13.44	+6.667%	57,799,504	-21.503%
2024-02-06	16.410	16.5000	11.8800	12.60	-22.222%	49,479,447	-16.270%
2024-02-05	17.940	17.9400	16.1700	16.20	-10.596%	18,460,783	-34.877%
2024-02-02	16.950	18.7200	16.7400	18.12	+5.043%	20,164,180	-41.777%
2024-02-01	19.650	19.6800	16.5300	17.25	-11.128%	41,993,566	-38.841%
2024-01-31	17.880	21.5400	16.7400	19.41	-37.669%	42,949,487	-45.647%
2024-01-30	31.320	31.5300	31.1100	31.14	-0.575%	3,593,166	-66.121%
2024-01-29	31.170	31.5600	30.9000	31.32	+0.192%	3,006,330	-66.315%
2024-01-26	30.600	31.3500	30.5925	31.26	+2.057%	2,912,616	-66.251%
2024-01-25	31.200	31.3050	30.1950	30.63	-0.970%	2,927,181	-65.557%
2024-01-24	30.990	31.3500	30.6900	30.93	+0.585%	1,602,429	-65.891%
2024-01-23	30.450	31.1100	30.4200	30.75	+0.787%	2,165,482	-65.691%
2024-01-22	30.060	30.6000	30.0000	30.51	+2.006%	2,646,947	-65.421%
2024-01-19	29.400	29.9400	29.2200	29.91	+1.424%	2,359,527	-64.728%
2024-01-18	29.535	29.8800	29.2293	29.49	+0.409%	1,866,475	-64.225%
2024-01-17	29.100	29.6097	28.9800	29.37	-0.305%	2,138,730	-64.079%
2024-01-16	29.700	29.9100	29.3850	29.46	-1.800%	2,297,077	-64.189%
2024-01-12	30.600	30.9000	29.8500	30.00	-1.478%	2,007,906	-64.833%
2024-01-11	31.350	31.4700	30.2400	30.45	-3.609%	3,006,175	-65.353%
2024-01-10	31.470	31.6500	31.1400	31.59	+0.669%	1,680,705	-66.603%
2024-01-09	31.350	31.8600	31.2900	31.38	-1.228%	1,923,139	-66.380%
2024-01-08	30.990	31.8000	30.8700	31.77	+1.243%	2,108,153	-66.793%
2024-01-05	30.630	31.8600	30.5100	31.38	+2.348%	3,283,465	-66.380%
2024-01-04	30.570	30.9750	30.3900	30.66	-0.098%	2,191,170	-65.590%
2024-01-03	30.900	31.1700	30.4800	30.69	-1.729%	3,229,926	-65.624%
2024-01-02	30.600	31.8150	30.3300	31.23	+1.760%	3,087,442	-66.218%
2023-12-29	31.140	31.2600	30.6600	30.69	-1.823%	1,760,748	-65.624%
2023-12-28	30.570	31.2600	30.5550	31.26	+1.957%	1,734,134	-66.251%
2023-12-27	31.020	31.0200	30.4800	30.66	-0.777%	1,856,423	-65.590%
2023-12-26	30.300	31.0800	30.2100	30.90	+2.183%	2,183,728	-65.858%
2023-12-22	30.300	30.6000	30.0300	30.24	+0.199%	3,215,102	-65.112%
2023-12-21	30.720	30.7800	29.8800	30.18	-0.984%	4,593,857	-65.043%
2023-12-20	31.530	31.9500	30.4500	30.48	-3.788%	3,631,024	-65.387%
2023-12-19	31.620	31.9200	31.4100	31.68	+0.190%	3,507,847	-66.698%
2023-12-18	32.400	32.5500	31.3800	31.62	-3.832%	4,231,618	-66.635%
2023-12-15	33.900	33.9750	32.7300	32.88	-3.180%	9,816,428	-67.914%
2023-12-14	33.000	34.4700	33.0000	33.96	+6.893%	7,309,973	-68.934%
2023-12-13	29.670	31.8750	29.5500	31.77	+7.295%	5,757,780	-66.793%
2023-12-12	29.520	30.1500	29.2020	29.61	-0.202%	3,085,004	-64.370%
2023-12-11	29.100	30.0000	28.9200	29.67	+1.540%	3,157,010	-64.442%
2023-12-08	29.370	29.7300	28.8750	29.22	-0.815%	3,703,767	-63.895%
2023-12-07	29.040	29.4900	28.8600	29.46	+2.292%	1,456,587	-64.189%
2023-12-06	29.250	29.7600	28.7100	28.80	-0.518%	2,257,277	-63.368%
2023-12-05	29.220	29.2800	28.7700	28.95	-1.831%	1,875,168	-63.558%
2023-12-04	29.430	29.8950	29.2650	29.49	-0.907%	2,191,629	-64.225%
2023-12-01	28.140	29.8500	27.9900	29.76	+5.420%	2,944,830	-64.550%
2023-11-30	28.740	28.9650	28.1400	28.23	-1.672%	2,790,260	-62.628%
2023-11-29	27.960	29.0700	27.9000	28.71	+3.571%	3,296,353	-63.253%
2023-11-28	27.510	27.7500	27.0600	27.72	+0.435%	2,700,854	-61.941%
2023-11-27	27.300	27.6900	27.1800	27.60	+0.327%	1,757,184	-61.775%
2023-11-24	27.450	27.5700	27.2700	27.51	+0.438%	570,545	-61.650%
2023-11-22	27.390	27.5850	27.1200	27.39	+0.662%	2,051,518	-61.482%
2023-11-21	27.630	27.7800	27.0600	27.21	-2.473%	2,033,881	-61.227%
2023-11-20	27.750	28.0500	27.6000	27.90	+0.216%	1,941,354	-62.186%
2023-11-17	27.390	27.9000	27.2100	27.84	+2.315%	2,240,575	-62.105%
2023-11-16	27.960	28.3200	27.0600	27.21	-2.891%	3,694,317	-61.227%
2023-11-15	27.360	28.6350	27.2700	28.02	+2.637%	3,831,202	-62.348%
2023-11-14	27.030	27.8100	26.7150	27.30	+0.552%	4,502,502	-61.355%
2023-11-13	27.570	27.7950	26.8500	27.15	-2.688%	3,612,907	-61.142%
2023-11-10	27.810	27.9300	27.1200	27.90	+1.418%	2,927,044	-62.186%
2023-11-09	28.470	28.6200	27.4200	27.51	-3.372%	2,553,640	-61.650%
2023-11-08	28.980	28.9800	28.2900	28.47	-1.351%	2,273,443	-62.943%
2023-11-07	28.950	29.0700	28.6950	28.86	-0.620%	2,576,762	-63.444%
2023-11-06	29.250	29.3640	28.8450	29.04	-0.206%	3,461,442	-63.671%
2023-11-03	29.700	30.1800	29.0100	29.10	-1.921%	4,133,616	-63.746%
2023-11-02	28.770	29.6700	28.7700	29.67	+4.215%	3,694,849	-64.442%
2023-11-01	28.440	28.5600	27.8250	28.47	+0.105%	3,900,296	-62.943%
2023-10-31	28.800	29.0100	28.3200	28.44	-0.940%	3,610,777	-62.904%
2023-10-30	28.110	29.0100	27.3600	28.71	+3.236%	4,542,950	-63.253%
2023-10-27	29.160	29.8875	27.3750	27.81	-6.079%	6,428,395	-62.064%
2023-10-26	30.510	30.7800	28.6050	29.61	-2.277%	6,926,547	-64.370%
2023-10-25	30.450	30.7800	30.0900	30.30	-2.037%	3,992,819	-65.182%
2023-10-24	30.420	31.1100	30.4050	30.93	+2.079%	3,653,866	-65.891%
2023-10-23	30.060	30.6750	30.0300	30.30	0.000%	3,553,873	-65.182%
2023-10-20	31.200	31.2900	30.2400	30.30	-3.534%	3,779,259	-65.182%
2023-10-19	31.410	32.2800	31.2600	31.41	0.000%	2,823,441	-66.412%
2023-10-18	32.130	32.1900	31.3500	31.41	-3.591%	2,387,020	-66.412%
2023-10-17	32.010	32.9400	31.9800	32.58	+1.117%	3,215,111	-67.618%
2023-10-16	31.890	32.2200	31.7100	32.22	+2.286%	1,835,849	-67.256%
2023-10-13	32.130	32.2500	31.5000	31.50	-1.130%	2,374,815	-66.508%
2023-10-12	32.790	32.8200	31.6530	31.86	-2.747%	2,203,914	-66.886%
2023-10-11	32.760	33.1059	32.3100	32.76	-0.183%	2,088,372	-67.796%
2023-10-10	32.880	33.3300	32.3700	32.82	+0.091%	3,256,250	-67.855%
2023-10-09	32.820	33.1200	32.4450	32.79	-0.183%	1,753,360	-67.826%
2023-10-06	32.940	33.6600	32.4000	32.85	-1.882%	2,887,012	-67.884%
2023-10-05	32.520	33.5400	32.4900	33.48	+2.385%	4,358,111	-68.489%
2023-10-04	32.250	32.7300	31.8900	32.70	+1.395%	2,835,116	-67.737%
2023-10-03	32.910	33.0000	31.8900	32.25	-2.539%	4,176,206	-67.287%
2023-10-02	33.960	34.1100	32.2500	33.09	-2.734%	4,596,594	-68.117%
2023-09-29	33.660	34.5000	33.5400	34.02	+0.532%	2,468,801	-68.989%
2023-09-28	34.050	34.2300	33.6000	33.84	-0.617%	2,781,402	-68.824%
2023-09-27	33.930	34.2000	33.5100	34.05	+0.799%	2,328,532	-69.016%
2023-09-26	33.600	34.9200	33.3600	33.78	-0.089%	4,552,017	-68.769%
2023-09-25	33.000	33.8397	32.8800	33.81	+1.258%	2,409,336	-68.796%
2023-09-22	33.420	33.6900	33.3300	33.39	+0.361%	2,644,296	-68.404%
2023-09-21	33.690	34.2000	33.2550	33.27	-2.032%	2,791,030	-68.290%
2023-09-20	35.040	35.0400	33.9600	33.96	-2.330%	2,333,245	-68.934%
2023-09-19	34.680	34.8300	34.4085	34.77	+0.608%	2,176,457	-69.658%
2023-09-18	34.920	34.9950	34.5300	34.56	-1.454%	1,995,848	-69.473%
2023-09-15	35.160	35.3550	34.6200	35.07	-1.599%	6,120,966	-69.917%
2023-09-14	35.460	35.8350	35.3100	35.64	+1.712%	1,987,414	-70.398%
2023-09-13	36.030	36.0750	34.7550	35.04	-2.259%	2,469,280	-69.892%
2023-09-12	35.970	36.5400	35.7300	35.85	-0.084%	1,902,845	-70.572%
2023-09-11	36.000	36.5100	35.7000	35.88	+0.673%	1,650,508	-70.596%
2023-09-08	35.400	35.9550	35.1300	35.64	+1.106%	2,316,843	-70.398%
2023-09-07	35.190	35.5950	35.1000	35.25	-0.927%	2,560,524	-70.071%
2023-09-06	35.970	36.3600	35.3400	35.58	-1.249%	1,833,607	-70.349%
2023-09-05	36.540	36.6300	35.7000	36.03	-2.516%	2,980,083	-70.719%
2023-09-01	37.050	37.4100	36.8400	36.96	+0.326%	2,113,998	-71.456%
2023-08-31	35.850	36.9600	35.8200	36.84	+2.762%	3,893,244	-71.363%
2023-08-30	35.760	36.1200	35.7300	35.85	0.000%	2,080,244	-70.572%
2023-08-29	35.970	36.2700	35.6550	35.85	-0.167%	1,632,836	-70.572%
2023-08-28	35.760	36.2850	35.5800	35.91	+1.183%	1,598,588	-70.621%
2023-08-25	35.850	36.3900	35.0100	35.49	-0.588%	1,997,595	-70.273%
2023-08-24	35.730	36.4350	35.6550	35.70	-0.251%	1,660,642	-70.448%
2023-08-23	35.190	35.8500	34.9200	35.79	+1.618%	1,813,425	-70.522%
2023-08-22	36.000	36.2550	35.1600	35.22	-2.167%	2,786,842	-70.045%
2023-08-21	35.550	36.0600	35.3400	36.00	+1.954%	2,823,765	-70.694%
2023-08-18	35.010	35.6400	34.9200	35.31	-0.254%	2,269,379	-70.122%
2023-08-17	36.300	36.6300	35.1900	35.40	-1.585%	3,270,942	-70.198%
2023-08-16	36.180	36.4050	35.9400	35.97	-0.580%	3,827,588	-70.670%
2023-08-15	37.050	37.2300	36.1800	36.18	-3.904%	4,341,014	-70.840%
2023-08-14	37.830	38.1600	37.5300	37.65	-1.414%	2,510,587	-71.979%
2023-08-11	38.580	38.7900	38.1600	38.19	-1.547%	2,567,459	-72.375%
2023-08-10	39.450	39.5250	38.6550	38.79	-0.462%	2,851,082	-72.802%
2023-08-09	39.540	39.8250	38.9400	38.97	-2.110%	2,713,199	-72.928%
2023-08-08	39.300	39.9600	39.0000	39.81	-1.338%	3,198,925	-73.499%
2023-08-07	40.560	40.6500	40.0950	40.35	+0.074%	1,854,140	-73.854%
2023-08-04	40.230	40.8300	39.6900	40.32	-1.176%	2,370,985	-73.834%
2023-08-03	40.140	40.9200	39.5700	40.80	+1.115%	2,383,317	-74.142%
2023-08-02	40.560	40.6650	39.9600	40.35	-1.176%	2,312,276	-73.854%
2023-08-01	41.220	41.2350	40.4700	40.83	-1.875%	3,125,612	-74.161%
2023-07-31	41.340	42.0900	41.1600	41.61	+1.537%	3,892,820	-74.646%
2023-07-28	40.860	42.6600	40.3350	40.98	+4.996%	5,363,946	-74.256%
2023-07-27	40.680	41.0400	38.6400	39.03	+5.089%	8,439,402	-72.970%
2023-07-26	36.690	37.6200	36.6900	37.14	+2.314%	4,331,300	-71.594%
2023-07-25	36.690	36.8700	36.1200	36.30	-1.144%	2,797,184	-70.937%
2023-07-24	36.300	37.0200	36.1200	36.72	+1.408%	2,898,582	-71.269%
2023-07-21	36.660	36.7500	36.1800	36.21	-0.740%	2,239,216	-70.864%
2023-07-20	36.120	36.4800	35.7600	36.48	+0.330%	2,378,527	-71.080%
2023-07-19	35.880	36.5100	35.6700	36.36	+1.423%	3,066,827	-70.985%
2023-07-18	35.430	36.0000	35.3400	35.85	+1.271%	2,261,934	-70.572%
2023-07-17	34.380	35.5200	34.3200	35.40	+2.165%	2,349,300	-70.198%
2023-07-14	35.310	35.3250	34.1700	34.65	-0.602%	3,408,815	-69.553%
2023-07-13	35.310	35.3700	34.6800	34.86	-0.769%	2,389,685	-69.736%
2023-07-12	35.340	35.8200	35.0103	35.13	+0.601%	3,285,898	-69.969%
2023-07-11	34.470	35.0400	34.2150	34.92	+1.659%	3,042,944	-69.788%
2023-07-10	34.020	34.3500	33.8250	34.35	+0.792%	2,713,693	-69.287%
2023-07-07	33.810	34.3800	33.7950	34.08	+1.158%	2,761,760	-69.043%
2023-07-06	33.150	33.7500	32.7450	33.69	+0.178%	2,152,047	-68.685%
2023-07-05	33.840	34.2600	33.6000	33.63	-1.580%	2,139,560	-68.629%
2023-07-03	33.870	34.4700	33.7650	34.17	+1.335%	1,535,359	-69.125%
2023-06-30	33.900	34.2000	33.7200	33.72	+0.357%	2,583,512	-68.713%
2023-06-29	33.825	34.0200	33.4200	33.60	+0.089%	2,491,572	-68.601%
2023-06-28	32.940	33.6750	32.7876	33.57	+1.543%	3,092,744	-68.573%
2023-06-27	32.040	33.0900	31.7700	33.06	+3.280%	2,508,699	-68.088%
2023-06-26	32.040	32.4600	31.9500	32.01	+1.910%	2,179,677	-67.042%
2023-06-23	31.020	31.6500	30.8700	31.41	+0.384%	2,780,431	-66.412%
2023-06-22	31.860	31.9950	31.2600	31.29	-2.341%	3,042,223	-66.283%
2023-06-21	32.130	32.4600	31.7421	32.04	-0.466%	2,068,028	-67.072%
2023-06-20	31.875	32.3343	31.8750	32.19	+0.751%	2,695,604	-67.226%
2023-06-16	32.760	33.0000	31.8000	31.95	-2.740%	9,960,456	-66.980%
2023-06-15	32.340	32.9700	32.2500	32.85	+1.015%	2,802,279	-67.884%
2023-06-14	32.970	33.1800	31.8900	32.52	-1.989%	4,097,491	-67.558%
2023-06-13	33.030	33.6000	32.7600	33.18	+0.729%	3,019,877	-68.204%
2023-06-12	32.640	33.2400	32.1300	32.94	+0.274%	3,190,656	-67.972%
2023-06-09	32.550	32.8800	32.3100	32.85	+1.015%	2,768,868	-67.884%
2023-06-08	33.000	33.0600	32.2500	32.52	-1.989%	3,520,387	-67.558%
2023-06-07	32.970	33.3000	32.3700	33.18	+1.748%	4,080,415	-68.204%
2023-06-06	31.830	33.0300	31.6650	32.61	+2.838%	4,447,705	-67.648%
2023-06-05	32.550	32.6100	31.5441	31.71	-1.948%	3,481,274	-66.730%
2023-06-02	32.130	32.6400	31.8600	32.34	+2.083%	3,283,555	-67.378%
2023-06-01	31.200	31.9800	30.9000	31.68	+2.724%	2,769,450	-66.698%
2023-05-31	31.350	31.4100	30.5700	30.84	-2.652%	3,759,785	-65.791%
2023-05-30	31.500	31.7100	31.0500	31.68	+0.763%	2,532,960	-66.698%
2023-05-26	31.110	31.6200	30.6600	31.44	+1.061%	2,844,063	-66.444%
2023-05-25	31.650	31.8000	30.9000	31.11	-1.799%	3,251,132	-66.088%
2023-05-24	31.650	32.0100	31.1700	31.68	-1.216%	3,134,061	-66.698%
2023-05-23	32.670	33.2100	32.0400	32.07	-1.927%	4,029,307	-67.103%
2023-05-22	32.880	32.9700	32.0700	32.70	-0.183%	4,290,121	-67.737%
2023-05-19	33.210	33.5400	32.1750	32.76	-0.727%	6,714,613	-67.796%
2023-05-18	32.940	33.1800	32.2950	33.00	-1.786%	4,848,574	-68.030%
2023-05-17	32.250	33.6300	31.9500	33.60	+10.020%	13,313,405	-68.601%
2023-05-16	31.140	31.3500	30.5100	30.54	-1.261%	2,503,429	-65.455%
2023-05-15	30.540	31.1700	30.3000	30.93	+2.180%	4,387,691	-65.891%
2023-05-12	29.700	30.3000	29.2500	30.27	+3.487%	3,538,729	-65.147%
2023-05-11	29.460	29.8500	29.1600	29.25	-1.615%	3,534,796	-63.932%
2023-05-10	30.660	30.6900	29.4900	29.73	-1.098%	3,865,806	-64.514%
2023-05-09	29.790	30.4500	29.3400	30.06	+0.502%	4,501,436	-64.904%