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	10.8200	11.7500	10.3600	10.5500	-8.261%	18,518,010	0.000%
2024-10-24	11.8500	11.8950	11.4400	11.5000	-2.625%	9,856,195	-8.261%
2024-10-23	11.7600	11.9250	11.6100	11.8100	+0.255%	3,927,916	-10.669%
2024-10-22	11.7000	11.8900	11.5000	11.7800	+0.770%	4,669,701	-10.441%
2024-10-21	12.3100	12.4869	11.6400	11.6900	-4.023%	6,727,807	-9.752%
2024-10-18	12.3400	12.3900	12.0800	12.1800	-1.616%	3,616,152	-13.383%
2024-10-17	12.2900	12.4500	12.1500	12.3800	-0.081%	3,639,450	-14.782%
2024-10-16	12.0500	12.4400	11.9050	12.3900	+4.645%	6,705,382	-14.851%
2024-10-15	12.0100	12.2700	11.7500	11.8400	-0.504%	5,175,560	-10.895%
2024-10-14	11.7600	12.1000	11.6500	11.9000	+1.019%	5,299,484	-11.345%
2024-10-11	11.0500	11.8300	10.9800	11.7800	+7.580%	6,213,181	-10.441%
2024-10-10	10.9100	11.1300	10.7600	10.9500	-0.455%	3,377,295	-3.653%
2024-10-09	10.7900	11.1000	10.7500	11.0000	+1.758%	3,471,498	-4.091%
2024-10-08	10.7300	10.8450	10.6500	10.8100	+0.371%	2,984,448	-2.405%
2024-10-07	10.8100	10.9700	10.6631	10.7700	-1.193%	2,892,743	-2.043%
2024-10-04	11.0600	11.1000	10.7500	10.9000	+0.184%	5,335,777	-3.211%
2024-10-03	10.6700	10.8850	10.6200	10.8800	+0.369%	2,611,084	-3.033%
2024-10-02	10.7900	11.0650	10.7250	10.8400	+0.557%	2,626,078	-2.675%
2024-10-01	11.1400	11.2000	10.7600	10.7800	-4.007%	4,997,295	-2.134%
2024-09-30	11.4200	11.6800	11.2300	11.2300	-2.007%	3,867,108	-6.055%
2024-09-27	11.6500	11.7200	11.2850	11.4600	+0.350%	4,855,790	-7.941%
2024-09-26	11.3500	11.6600	11.2820	11.4200	+7.129%	6,751,215	-7.618%
2024-09-25	11.0000	11.0200	10.6100	10.6600	-2.470%	5,118,988	-1.032%
2024-09-24	11.2200	11.2800	10.8750	10.9300	-2.324%	5,401,549	-3.477%
2024-09-23	11.4400	11.5700	11.1300	11.1900	-2.185%	6,802,704	-5.719%
2024-09-20	11.8100	11.8550	11.4200	11.4400	-4.587%	17,147,207	-7.780%
2024-09-19	12.2300	12.2900	11.6710	11.9900	+0.587%	7,978,649	-12.010%
2024-09-18	11.9900	12.4200	11.7250	11.9200	-0.667%	9,081,723	-11.493%
2024-09-17	11.7000	12.2700	11.6300	12.0000	+5.079%	12,198,614	-12.083%
2024-09-16	10.6100	11.5950	10.6100	11.4200	+7.736%	9,920,653	-7.618%
2024-09-13	10.4000	10.8550	10.3900	10.6000	+3.415%	6,007,401	-0.472%
2024-09-12	9.9400	10.2500	9.7950	10.2500	+2.500%	5,469,546	+2.927%
2024-09-11	9.7900	10.0400	9.6200	10.0000	+1.833%	10,858,587	+5.500%
2024-09-10	10.7000	10.7000	9.5100	9.8200	-7.880%	14,172,856	+7.434%
2024-09-09	10.8700	11.1400	10.6200	10.6600	-1.388%	5,748,064	-1.032%
2024-09-06	10.4000	10.8700	10.3600	10.8100	+4.748%	4,643,202	-2.405%
2024-09-05	10.5400	10.6000	10.0525	10.3200	-1.055%	3,507,449	+2.229%
2024-09-04	10.3900	10.7450	10.3800	10.4300	-0.761%	2,785,831	+1.151%
2024-09-03	10.7100	10.8800	10.4250	10.5100	-3.044%	4,051,721	+0.381%
2024-08-30	10.9100	11.0800	10.6650	10.8400	+0.185%	4,011,378	-2.675%
2024-08-29	10.6200	11.1050	10.4806	10.8200	+1.883%	3,732,696	-2.495%
2024-08-28	10.5300	10.7100	10.3800	10.6200	-0.188%	2,841,997	-0.659%
2024-08-27	11.0500	11.0900	10.6300	10.6400	-4.574%	3,438,599	-0.846%
2024-08-26	11.3900	11.4388	11.1200	11.1500	-1.240%	4,381,691	-5.381%
2024-08-23	10.5100	11.4900	10.5000	11.2900	+8.453%	8,243,643	-6.554%
2024-08-22	11.0600	11.2100	10.3500	10.4100	-6.132%	5,827,288	+1.345%
2024-08-21	11.0600	11.1200	10.8000	11.0900	+1.094%	4,298,580	-4.869%
2024-08-20	11.1200	11.2050	10.8550	10.9700	-2.141%	3,663,937	-3.829%
2024-08-19	10.9500	11.2400	10.9500	11.2100	+1.540%	4,810,573	-5.888%
2024-08-16	10.3100	11.0600	10.2800	11.0400	+6.358%	6,536,398	-4.438%
2024-08-15	10.2800	10.6800	10.2000	10.3800	+3.284%	5,393,024	+1.638%
2024-08-14	10.3100	10.3100	9.8203	10.0500	-2.237%	5,602,816	+4.975%
2024-08-13	9.4800	10.3700	9.4200	10.2800	+9.245%	9,163,869	+2.626%
2024-08-12	9.5800	9.7500	9.3250	9.4100	+0.642%	4,439,391	+12.115%
2024-08-09	9.4000	9.5350	9.2501	9.3500	-0.320%	4,802,568	+12.834%
2024-08-08	9.4900	9.6200	9.2100	9.3800	+0.321%	5,210,556	+12.473%
2024-08-07	9.7100	9.9100	9.3500	9.3500	-1.682%	4,947,565	+12.834%
2024-08-06	10.0600	10.0800	9.4700	9.5100	-5.655%	6,930,001	+10.936%
2024-08-05	9.3500	10.3300	9.3000	10.0800	+1.715%	9,830,643	+4.663%
2024-08-02	9.4700	9.9950	9.1100	9.9100	+0.507%	10,851,596	+6.458%
2024-08-01	10.4800	10.5700	9.7900	9.8600	-6.274%	8,886,921	+6.998%
2024-07-31	10.5900	11.0200	10.4700	10.5200	-0.755%	6,220,146	+0.285%
2024-07-30	10.4800	10.7300	10.4300	10.6000	+1.145%	5,001,391	-0.472%
2024-07-29	11.2700	11.2900	10.4400	10.4800	-6.595%	6,363,940	+0.668%
2024-07-26	10.6500	11.2200	10.5900	11.2200	+5.749%	7,295,423	-5.971%
2024-07-25	9.1300	10.7600	9.1100	10.6100	-3.016%	17,230,208	-0.566%
2024-07-24	11.4500	11.6100	10.9400	10.9400	-5.035%	7,864,048	-3.565%
2024-07-23	10.8800	11.5500	10.8500	11.5200	+4.537%	5,673,830	-8.420%
2024-07-22	11.1500	11.3150	10.7000	11.0200	-1.431%	6,197,278	-4.265%
2024-07-19	10.9000	11.4200	10.8300	11.1800	+0.812%	6,263,133	-5.635%
2024-07-18	11.3700	12.1350	11.0700	11.0900	-3.059%	15,996,764	-4.869%
2024-07-17	10.3100	11.6300	10.3100	11.4400	+8.436%	10,124,172	-7.780%
2024-07-16	10.2500	10.5700	10.1300	10.5500	+4.455%	8,365,431	0.000%
2024-07-15	11.2500	11.3700	10.0300	10.1000	-8.265%	9,783,541	+4.455%
2024-07-12	11.9100	11.9100	10.5200	11.0100	-0.272%	5,646,869	-4.178%
2024-07-11	10.7100	11.0700	10.6200	11.0400	+6.052%	5,944,209	-4.438%
2024-07-10	10.2600	10.5900	10.2300	10.4100	+0.580%	5,661,703	+1.345%
2024-07-09	9.8400	10.3500	9.6600	10.3500	+5.183%	3,672,059	+1.932%
2024-07-08	10.0800	10.3500	9.7950	9.8400	-2.090%	3,357,195	+7.215%
2024-07-05	10.0500	10.3500	9.8550	10.0500	0.000%	3,221,800	+4.975%
2024-07-03	10.3800	10.4100	10.0500	10.0500	-2.899%	2,514,580	+4.975%
2024-07-02	9.6900	10.3500	9.6000	10.3500	+6.481%	5,206,214	+1.932%
2024-07-01	9.6900	9.8400	9.6000	9.7200	+0.621%	3,325,530	+8.539%
2024-06-28	9.1800	9.8100	9.1500	9.6600	+5.921%	38,421,514	+9.213%
2024-06-27	9.0300	9.2400	8.9700	9.1200	-0.654%	3,197,158	+15.680%
2024-06-26	8.9100	9.2700	8.6400	9.1800	+2.341%	4,910,433	+14.924%
2024-06-25	9.2700	9.2850	8.8800	8.9700	-3.548%	5,268,949	+17.614%
2024-06-24	9.2100	9.3600	9.1200	9.3000	+1.307%	4,148,527	+13.441%
2024-06-21	9.1800	9.3600	9.1200	9.1800	0.000%	7,882,174	+14.924%
2024-06-20	9.2100	9.2400	9.0900	9.1800	-0.326%	2,799,385	+14.924%
2024-06-18	9.4500	9.5100	9.1200	9.2100	-3.459%	4,608,078	+14.549%
2024-06-17	9.1500	9.6000	9.0600	9.5400	+4.262%	4,013,307	+10.587%
2024-06-14	9.3600	9.4500	8.9700	9.1500	-2.866%	6,514,823	+15.301%
2024-06-13	9.8100	10.0500	9.3900	9.4200	-3.976%	2,884,467	+11.996%
2024-06-12	10.2300	10.3950	9.6900	9.8100	-1.506%	4,396,542	+7.543%
2024-06-11	9.1500	10.0500	9.1200	9.9600	+7.792%	4,930,380	+5.924%
2024-06-10	9.2400	9.4050	9.0300	9.2400	-1.282%	5,246,254	+14.177%
2024-06-07	9.5100	9.5400	9.2700	9.3600	-2.194%	2,965,137	+12.714%
2024-06-06	9.3000	9.6900	9.2700	9.5700	+2.572%	3,838,836	+10.240%
2024-06-05	9.5100	9.5400	9.2400	9.3300	-0.639%	3,843,947	+13.076%
2024-06-04	9.6600	9.7800	9.3000	9.3900	-3.988%	4,893,250	+12.354%
2024-06-03	10.2000	10.3200	9.6900	9.7800	-0.912%	3,192,388	+7.873%
2024-05-31	9.9600	10.1100	9.7500	9.8700	-0.604%	4,014,452	+6.890%
2024-05-30	9.8400	10.1700	9.7950	9.9300	+2.160%	4,007,703	+6.244%
2024-05-29	9.6900	9.8100	9.5100	9.7200	-1.818%	3,759,600	+8.539%
2024-05-28	10.1400	10.4550	9.8400	9.9000	-0.901%	3,221,068	+6.566%
2024-05-24	9.7500	10.0200	9.7350	9.9900	+3.096%	2,874,603	+5.606%
2024-05-23	10.0200	10.1700	9.5400	9.6900	-2.711%	3,877,684	+8.875%
2024-05-22	10.2900	10.4700	9.9000	9.9600	-3.207%	3,668,732	+5.924%
2024-05-21	10.6500	10.7700	10.2900	10.2900	-4.190%	3,439,484	+2.527%
2024-05-20	11.1000	11.2200	10.7100	10.7400	-2.981%	2,958,637	-1.769%
2024-05-17	10.8900	11.2350	10.8600	11.0700	+0.545%	2,927,117	-4.697%
2024-05-16	10.9800	11.2650	10.9500	11.0100	0.000%	3,739,375	-4.178%
2024-05-15	11.9700	12.0300	10.8300	11.0100	-5.656%	8,219,347	-4.178%
2024-05-14	11.3100	11.8500	11.2800	11.6700	+4.852%	7,461,365	-9.597%
2024-05-13	10.2000	11.2200	10.2000	11.1300	+7.536%	5,730,749	-5.211%
2024-05-10	10.8000	10.9050	10.3200	10.3500	-3.900%	3,443,662	+1.932%
2024-05-09	10.6800	10.8450	10.5600	10.7700	+0.279%	3,440,102	-2.043%
2024-05-08	10.8300	10.8600	10.4400	10.7400	-2.452%	4,386,476	-1.769%
2024-05-07	10.9500	11.3550	10.8750	11.0100	+0.548%	5,983,153	-4.178%
2024-05-06	10.5900	11.0400	10.5600	10.9500	+3.399%	6,115,440	-3.653%
2024-05-03	10.2000	10.9500	10.2000	10.5900	+4.748%	8,818,625	-0.378%
2024-05-02	10.2000	10.2525	9.7200	10.1100	-0.882%	7,723,814	+4.352%
2024-05-01	9.5700	10.8900	9.0000	10.2000	+28.302%	31,516,285	+3.431%
2024-04-30	8.2800	8.4600	7.8600	7.9500	-5.018%	7,939,306	+32.704%
2024-04-29	9.0600	9.0900	8.2500	8.3700	-6.061%	5,990,814	+26.045%
2024-04-26	9.1500	9.3000	8.8800	8.9100	-3.257%	6,468,455	+18.406%
2024-04-25	9.0000	9.3150	8.9100	9.2100	+0.327%	3,635,098	+14.549%
2024-04-24	9.4500	9.5100	8.9700	9.1800	-3.774%	3,939,614	+14.924%
2024-04-23	9.3300	9.6000	9.2700	9.5400	+1.923%	4,434,395	+10.587%
2024-04-22	8.8200	9.3600	8.7903	9.3600	+5.763%	4,060,446	+12.714%
2024-04-19	8.7900	8.9700	8.7000	8.8500	0.000%	3,809,449	+19.209%
2024-04-18	8.8800	8.9400	8.7300	8.8500	-0.673%	3,122,244	+19.209%
2024-04-17	8.8500	9.0600	8.7000	8.9100	+1.712%	4,443,572	+18.406%
2024-04-16	8.6700	8.8500	8.5500	8.7600	+0.344%	3,597,275	+20.434%
2024-04-15	8.5800	9.0900	8.5500	8.7300	+2.465%	7,014,737	+20.848%
2024-04-12	8.8800	8.9100	8.4600	8.5200	-5.333%	6,405,752	+23.826%
2024-04-11	9.0300	9.1800	8.5200	9.0000	+1.351%	7,347,859	+17.222%
2024-04-10	9.3600	9.4500	8.6700	8.8800	-8.075%	11,636,151	+18.806%
2024-04-09	9.8400	9.9000	9.5550	9.6600	-2.128%	4,341,842	+9.213%
2024-04-08	9.3600	9.9000	9.3000	9.8700	+5.449%	5,009,144	+6.890%
2024-04-05	9.5400	9.6300	9.2700	9.3600	-3.106%	4,403,534	+12.714%
2024-04-04	9.8700	10.0467	9.6000	9.6600	-0.923%	4,914,423	+9.213%
2024-04-03	9.2100	9.8400	9.0900	9.7500	+5.863%	9,084,364	+8.205%
2024-04-02	9.4800	9.5700	9.1800	9.2100	-4.361%	8,003,124	+14.549%
2024-04-01	9.7200	9.9300	9.5100	9.6300	-0.311%	5,522,316	+9.553%
2024-03-28	9.9600	10.2300	9.5700	9.6600	-3.593%	15,392,137	+9.213%
2024-03-27	9.6600	10.0350	9.5100	10.0200	+4.375%	7,382,021	+5.289%
2024-03-26	10.1400	10.2000	9.6000	9.6000	-3.904%	7,906,677	+9.896%
2024-03-25	10.6800	10.7073	9.9600	9.9900	-5.932%	6,917,067	+5.606%
2024-03-22	10.8300	11.0400	10.5900	10.6200	-4.582%	5,407,241	-0.659%
2024-03-21	11.0100	11.4300	10.9200	11.1300	+3.343%	6,765,064	-5.211%
2024-03-20	10.6500	10.9500	10.2900	10.7700	+2.279%	8,476,672	-2.043%
2024-03-19	10.7100	10.8600	10.3200	10.5300	-3.306%	7,969,720	+0.190%
2024-03-18	11.2500	11.5200	10.6800	10.8900	-6.923%	8,438,610	-3.122%
2024-03-15	11.3100	12.0900	11.1600	11.7000	+4.000%	20,170,604	-9.829%
2024-03-14	11.4000	11.5950	10.7400	11.2500	0.000%	13,467,923	-6.222%
2024-03-13	10.3200	11.4600	10.1100	11.2500	+9.012%	16,577,777	-6.222%
2024-03-12	10.0800	10.6200	9.6750	10.3200	+5.846%	16,993,253	+2.229%
2024-03-11	10.3500	10.3500	9.5700	9.7500	-4.971%	12,969,076	+8.205%
2024-03-08	11.5500	11.5500	9.9600	10.2600	-6.557%	21,399,557	+2.827%
2024-03-07	11.0250	12.0600	10.6800	10.9800	+5.780%	44,215,031	-3.916%
2024-03-06	9.5400	13.2000	5.1000	10.3800	+7.453%	48,629,505	+1.638%
2024-03-05	8.3700	9.7500	8.2350	9.6600	+17.949%	18,001,557	+9.213%
2024-03-04	10.9200	10.9500	8.1000	8.1900	-23.099%	47,174,806	+28.816%
2024-03-01	10.3500	11.6700	9.9600	10.6500	-25.887%	41,138,140	-0.939%
2024-02-29	13.7400	14.4300	13.7100	14.3700	+5.507%	8,951,381	-26.583%
2024-02-28	13.9800	14.0400	13.5600	13.6200	-3.198%	3,491,019	-22.540%
2024-02-27	13.3500	14.2200	13.3200	14.0700	+6.349%	5,586,652	-25.018%
2024-02-26	13.5600	13.5600	13.1400	13.2300	-2.434%	4,694,292	-20.257%
2024-02-23	13.8000	14.1300	13.5000	13.5600	-2.165%	5,130,573	-22.198%
2024-02-22	13.5600	14.0400	13.5450	13.8600	+2.667%	4,753,565	-23.882%
2024-02-21	13.9500	14.0400	13.4400	13.5000	-4.051%	6,163,164	-21.852%
2024-02-20	14.3700	14.5200	13.9200	14.0700	-4.286%	5,394,239	-25.018%
2024-02-16	14.6100	15.0300	14.2800	14.7000	-0.609%	7,932,151	-28.231%
2024-02-15	14.1000	14.8500	14.0700	14.7900	+6.250%	8,595,068	-28.668%
2024-02-14	13.9800	14.2200	13.2300	13.9200	+1.089%	9,395,361	-24.210%
2024-02-13	13.9800	14.2500	13.4700	13.7700	-6.135%	12,135,615	-23.384%
2024-02-12	14.9700	16.5900	14.6100	14.6700	-0.204%	23,801,493	-28.085%
2024-02-09	12.6000	14.7000	12.0600	14.7000	+16.945%	28,046,573	-28.231%
2024-02-08	12.9000	13.8900	12.1500	12.5700	-6.473%	20,860,179	-16.070%
2024-02-07	12.7500	13.8000	10.8000	13.4400	+6.667%	57,799,504	-21.503%
2024-02-06	16.4100	16.5000	11.8800	12.6000	-22.222%	49,479,447	-16.270%
2024-02-05	17.9400	17.9400	16.1700	16.2000	-10.596%	18,460,783	-34.877%
2024-02-02	16.9500	18.7200	16.7400	18.1200	+5.043%	20,164,180	-41.777%
2024-02-01	19.6500	19.6800	16.5300	17.2500	-11.128%	41,993,566	-38.841%
2024-01-31	17.8800	21.5400	16.7400	19.4100	-37.669%	42,949,487	-45.647%
2024-01-30	31.3200	31.5300	31.1100	31.1400	-0.575%	3,593,166	-66.121%
2024-01-29	31.1700	31.5600	30.9000	31.3200	+0.192%	3,006,330	-66.315%
2024-01-26	30.6000	31.3500	30.5925	31.2600	+2.057%	2,912,616	-66.251%
2024-01-25	31.2000	31.3050	30.1950	30.6300	-0.970%	2,927,181	-65.557%
2024-01-24	30.9900	31.3500	30.6900	30.9300	+0.585%	1,602,429	-65.891%
2024-01-23	30.4500	31.1100	30.4200	30.7500	+0.787%	2,165,482	-65.691%
2024-01-22	30.0600	30.6000	30.0000	30.5100	+2.006%	2,646,947	-65.421%
2024-01-19	29.4000	29.9400	29.2200	29.9100	+1.424%	2,359,527	-64.728%
2024-01-18	29.5350	29.8800	29.2293	29.4900	+0.409%	1,866,475	-64.225%
2024-01-17	29.1000	29.6097	28.9800	29.3700	-0.305%	2,138,730	-64.079%
2024-01-16	29.7000	29.9100	29.3850	29.4600	-1.800%	2,297,077	-64.189%
2024-01-12	30.6000	30.9000	29.8500	30.0000	-1.478%	2,007,906	-64.833%
2024-01-11	31.3500	31.4700	30.2400	30.4500	-3.609%	3,006,175	-65.353%
2024-01-10	31.4700	31.6500	31.1400	31.5900	+0.669%	1,680,705	-66.603%
2024-01-09	31.3500	31.8600	31.2900	31.3800	-1.228%	1,923,139	-66.380%
2024-01-08	30.9900	31.8000	30.8700	31.7700	+1.243%	2,108,153	-66.793%
2024-01-05	30.6300	31.8600	30.5100	31.3800	+2.348%	3,283,465	-66.380%
2024-01-04	30.5700	30.9750	30.3900	30.6600	-0.098%	2,191,170	-65.590%
2024-01-03	30.9000	31.1700	30.4800	30.6900	-1.729%	3,229,926	-65.624%
2024-01-02	30.6000	31.8150	30.3300	31.2300	+1.760%	3,087,442	-66.218%
2023-12-29	31.1400	31.2600	30.6600	30.6900	-1.823%	1,760,748	-65.624%
2023-12-28	30.5700	31.2600	30.5550	31.2600	+1.957%	1,734,134	-66.251%
2023-12-27	31.0200	31.0200	30.4800	30.6600	-0.777%	1,856,423	-65.590%
2023-12-26	30.3000	31.0800	30.2100	30.9000	+2.183%	2,183,728	-65.858%
2023-12-22	30.3000	30.6000	30.0300	30.2400	+0.199%	3,215,102	-65.112%
2023-12-21	30.7200	30.7800	29.8800	30.1800	-0.984%	4,593,857	-65.043%
2023-12-20	31.5300	31.9500	30.4500	30.4800	-3.788%	3,631,024	-65.387%
2023-12-19	31.6200	31.9200	31.4100	31.6800	+0.190%	3,507,847	-66.698%
2023-12-18	32.4000	32.5500	31.3800	31.6200	-3.832%	4,231,618	-66.635%
2023-12-15	33.9000	33.9750	32.7300	32.8800	-3.180%	9,816,428	-67.914%
2023-12-14	33.0000	34.4700	33.0000	33.9600	+6.893%	7,309,973	-68.934%
2023-12-13	29.6700	31.8750	29.5500	31.7700	+7.295%	5,757,780	-66.793%
2023-12-12	29.5200	30.1500	29.2020	29.6100	-0.202%	3,085,004	-64.370%
2023-12-11	29.1000	30.0000	28.9200	29.6700	+1.540%	3,157,010	-64.442%
2023-12-08	29.3700	29.7300	28.8750	29.2200	-0.815%	3,703,767	-63.895%
2023-12-07	29.0400	29.4900	28.8600	29.4600	+2.292%	1,456,587	-64.189%
2023-12-06	29.2500	29.7600	28.7100	28.8000	-0.518%	2,257,277	-63.368%
2023-12-05	29.2200	29.2800	28.7700	28.9500	-1.831%	1,875,168	-63.558%
2023-12-04	29.4300	29.8950	29.2650	29.4900	-0.907%	2,191,629	-64.225%
2023-12-01	28.1400	29.8500	27.9900	29.7600	+5.420%	2,944,830	-64.550%
2023-11-30	28.7400	28.9650	28.1400	28.2300	-1.672%	2,790,260	-62.628%
2023-11-29	27.9600	29.0700	27.9000	28.7100	+3.571%	3,296,353	-63.253%
2023-11-28	27.5100	27.7500	27.0600	27.7200	+0.435%	2,700,854	-61.941%
2023-11-27	27.3000	27.6900	27.1800	27.6000	+0.327%	1,757,184	-61.775%
2023-11-24	27.4500	27.5700	27.2700	27.5100	+0.438%	570,545	-61.650%
2023-11-22	27.3900	27.5850	27.1200	27.3900	+0.662%	2,051,518	-61.482%
2023-11-21	27.6300	27.7800	27.0600	27.2100	-2.473%	2,033,881	-61.227%
2023-11-20	27.7500	28.0500	27.6000	27.9000	+0.216%	1,941,354	-62.186%
2023-11-17	27.3900	27.9000	27.2100	27.8400	+2.315%	2,240,575	-62.105%
2023-11-16	27.9600	28.3200	27.0600	27.2100	-2.891%	3,694,317	-61.227%
2023-11-15	27.3600	28.6350	27.2700	28.0200	+2.637%	3,831,202	-62.348%
2023-11-14	27.0300	27.8100	26.7150	27.3000	+0.552%	4,502,502	-61.355%
2023-11-13	27.5700	27.7950	26.8500	27.1500	-2.688%	3,612,907	-61.142%
2023-11-10	27.8100	27.9300	27.1200	27.9000	+1.418%	2,927,044	-62.186%
2023-11-09	28.4700	28.6200	27.4200	27.5100	-3.372%	2,553,640	-61.650%
2023-11-08	28.9800	28.9800	28.2900	28.4700	-1.351%	2,273,443	-62.943%
2023-11-07	28.9500	29.0700	28.6950	28.8600	-0.620%	2,576,762	-63.444%
2023-11-06	29.2500	29.3640	28.8450	29.0400	-0.206%	3,461,442	-63.671%
2023-11-03	29.7000	30.1800	29.0100	29.1000	-1.921%	4,133,616	-63.746%
2023-11-02	28.7700	29.6700	28.7700	29.6700	+4.215%	3,694,849	-64.442%
2023-11-01	28.4400	28.5600	27.8250	28.4700	+0.105%	3,900,296	-62.943%
2023-10-31	28.8000	29.0100	28.3200	28.4400	-0.940%	3,610,777	-62.904%
2023-10-30	28.1100	29.0100	27.3600	28.7100	+3.236%	4,542,950	-63.253%
2023-10-27	29.1600	29.8875	27.3750	27.8100	-6.079%	6,428,395	-62.064%
2023-10-26	30.5100	30.7800	28.6050	29.6100	-2.277%	6,926,547	-64.370%
2023-10-25	30.4500	30.7800	30.0900	30.3000	-2.037%	3,992,819	-65.182%
2023-10-24	30.4200	31.1100	30.4050	30.9300	+2.079%	3,653,866	-65.891%
2023-10-23	30.0600	30.6750	30.0300	30.3000	0.000%	3,553,873	-65.182%
2023-10-20	31.2000	31.2900	30.2400	30.3000	-3.534%	3,779,259	-65.182%
2023-10-19	31.4100	32.2800	31.2600	31.4100	0.000%	2,823,441	-66.412%
2023-10-18	32.1300	32.1900	31.3500	31.4100	-3.591%	2,387,020	-66.412%
2023-10-17	32.0100	32.9400	31.9800	32.5800	+1.117%	3,215,111	-67.618%
2023-10-16	31.8900	32.2200	31.7100	32.2200	+2.286%	1,835,849	-67.256%
2023-10-13	32.1300	32.2500	31.5000	31.5000	-1.130%	2,374,815	-66.508%
2023-10-12	32.7900	32.8200	31.6530	31.8600	-2.747%	2,203,914	-66.886%
2023-10-11	32.7600	33.1059	32.3100	32.7600	-0.183%	2,088,372	-67.796%
2023-10-10	32.8800	33.3300	32.3700	32.8200	+0.091%	3,256,250	-67.855%
2023-10-09	32.8200	33.1200	32.4450	32.7900	-0.183%	1,753,360	-67.826%
2023-10-06	32.9400	33.6600	32.4000	32.8500	-1.882%	2,887,012	-67.884%
2023-10-05	32.5200	33.5400	32.4900	33.4800	+2.385%	4,358,111	-68.489%
2023-10-04	32.2500	32.7300	31.8900	32.7000	+1.395%	2,835,116	-67.737%
2023-10-03	32.9100	33.0000	31.8900	32.2500	-2.539%	4,176,206	-67.287%
2023-10-02	33.9600	34.1100	32.2500	33.0900	-2.734%	4,596,594	-68.117%
2023-09-29	33.6600	34.5000	33.5400	34.0200	+0.532%	2,468,801	-68.989%
2023-09-28	34.0500	34.2300	33.6000	33.8400	-0.617%	2,781,402	-68.824%
2023-09-27	33.9300	34.2000	33.5100	34.0500	+0.799%	2,328,532	-69.016%
2023-09-26	33.6000	34.9200	33.3600	33.7800	-0.089%	4,552,017	-68.769%
2023-09-25	33.0000	33.8397	32.8800	33.8100	+1.258%	2,409,336	-68.796%
2023-09-22	33.4200	33.6900	33.3300	33.3900	+0.361%	2,644,296	-68.404%
2023-09-21	33.6900	34.2000	33.2550	33.2700	-2.032%	2,791,030	-68.290%
2023-09-20	35.0400	35.0400	33.9600	33.9600	-2.330%	2,333,245	-68.934%
2023-09-19	34.6800	34.8300	34.4085	34.7700	+0.608%	2,176,457	-69.658%
2023-09-18	34.9200	34.9950	34.5300	34.5600	-1.454%	1,995,848	-69.473%
2023-09-15	35.1600	35.3550	34.6200	35.0700	-1.599%	6,120,966	-69.917%
2023-09-14	35.4600	35.8350	35.3100	35.6400	+1.712%	1,987,414	-70.398%
2023-09-13	36.0300	36.0750	34.7550	35.0400	-2.259%	2,469,280	-69.892%
2023-09-12	35.9700	36.5400	35.7300	35.8500	-0.084%	1,902,845	-70.572%
2023-09-11	36.0000	36.5100	35.7000	35.8800	+0.673%	1,650,508	-70.596%
2023-09-08	35.4000	35.9550	35.1300	35.6400	+1.106%	2,316,843	-70.398%
2023-09-07	35.1900	35.5950	35.1000	35.2500	-0.927%	2,560,524	-70.071%
2023-09-06	35.9700	36.3600	35.3400	35.5800	-1.249%	1,833,607	-70.349%
2023-09-05	36.5400	36.6300	35.7000	36.0300	-2.516%	2,980,083	-70.719%
2023-09-01	37.0500	37.4100	36.8400	36.9600	+0.326%	2,113,998	-71.456%
2023-08-31	35.8500	36.9600	35.8200	36.8400	+2.762%	3,893,244	-71.363%
2023-08-30	35.7600	36.1200	35.7300	35.8500	0.000%	2,080,244	-70.572%
2023-08-29	35.9700	36.2700	35.6550	35.8500	-0.167%	1,632,836	-70.572%
2023-08-28	35.7600	36.2850	35.5800	35.9100	+1.183%	1,598,588	-70.621%
2023-08-25	35.8500	36.3900	35.0100	35.4900	-0.588%	1,997,595	-70.273%
2023-08-24	35.7300	36.4350	35.6550	35.7000	-0.251%	1,660,642	-70.448%
2023-08-23	35.1900	35.8500	34.9200	35.7900	+1.618%	1,813,425	-70.522%
2023-08-22	36.0000	36.2550	35.1600	35.2200	-2.167%	2,786,842	-70.045%
2023-08-21	35.5500	36.0600	35.3400	36.0000	+1.954%	2,823,765	-70.694%
2023-08-18	35.0100	35.6400	34.9200	35.3100	-0.254%	2,269,379	-70.122%
2023-08-17	36.3000	36.6300	35.1900	35.4000	-1.585%	3,270,942	-70.198%
2023-08-16	36.1800	36.4050	35.9400	35.9700	-0.580%	3,827,588	-70.670%
2023-08-15	37.0500	37.2300	36.1800	36.1800	-3.904%	4,341,014	-70.840%
2023-08-14	37.8300	38.1600	37.5300	37.6500	-1.414%	2,510,587	-71.979%
2023-08-11	38.5800	38.7900	38.1600	38.1900	-1.547%	2,567,459	-72.375%
2023-08-10	39.4500	39.5250	38.6550	38.7900	-0.462%	2,851,082	-72.802%
2023-08-09	39.5400	39.8250	38.9400	38.9700	-2.110%	2,713,199	-72.928%
2023-08-08	39.3000	39.9600	39.0000	39.8100	-1.338%	3,198,925	-73.499%
2023-08-07	40.5600	40.6500	40.0950	40.3500	+0.074%	1,854,140	-73.854%
2023-08-04	40.2300	40.8300	39.6900	40.3200	-1.176%	2,370,985	-73.834%
2023-08-03	40.1400	40.9200	39.5700	40.8000	+1.115%	2,383,317	-74.142%
2023-08-02	40.5600	40.6650	39.9600	40.3500	-1.176%	2,312,276	-73.854%
2023-08-01	41.2200	41.2350	40.4700	40.8300	-1.875%	3,125,612	-74.161%
2023-07-31	41.3400	42.0900	41.1600	41.6100	+1.537%	3,892,820	-74.646%
2023-07-28	40.8600	42.6600	40.3350	40.9800	+4.996%	5,363,946	-74.256%
2023-07-27	40.6800	41.0400	38.6400	39.0300	+5.089%	8,439,402	-72.970%
2023-07-26	36.6900	37.6200	36.6900	37.1400	+2.314%	4,331,300	-71.594%
2023-07-25	36.6900	36.8700	36.1200	36.3000	-1.144%	2,797,184	-70.937%
2023-07-24	36.3000	37.0200	36.1200	36.7200	+1.408%	2,898,582	-71.269%
2023-07-21	36.6600	36.7500	36.1800	36.2100	-0.740%	2,239,216	-70.864%
2023-07-20	36.1200	36.4800	35.7600	36.4800	+0.330%	2,378,527	-71.080%
2023-07-19	35.8800	36.5100	35.6700	36.3600	+1.423%	3,066,827	-70.985%
2023-07-18	35.4300	36.0000	35.3400	35.8500	+1.271%	2,261,934	-70.572%
2023-07-17	34.3800	35.5200	34.3200	35.4000	+2.165%	2,349,300	-70.198%
2023-07-14	35.3100	35.3250	34.1700	34.6500	-0.602%	3,408,815	-69.553%
2023-07-13	35.3100	35.3700	34.6800	34.8600	-0.769%	2,389,685	-69.736%
2023-07-12	35.3400	35.8200	35.0103	35.1300	+0.601%	3,285,898	-69.969%
2023-07-11	34.4700	35.0400	34.2150	34.9200	+1.659%	3,042,944	-69.788%
2023-07-10	34.0200	34.3500	33.8250	34.3500	+0.792%	2,713,693	-69.287%
2023-07-07	33.8100	34.3800	33.7950	34.0800	+1.158%	2,761,760	-69.043%
2023-07-06	33.1500	33.7500	32.7450	33.6900	+0.178%	2,152,047	-68.685%
2023-07-05	33.8400	34.2600	33.6000	33.6300	-1.580%	2,139,560	-68.629%
2023-07-03	33.8700	34.4700	33.7650	34.1700	+1.335%	1,535,359	-69.125%
2023-06-30	33.9000	34.2000	33.7200	33.7200	+0.357%	2,583,512	-68.713%
2023-06-29	33.8250	34.0200	33.4200	33.6000	+0.089%	2,491,572	-68.601%
2023-06-28	32.9400	33.6750	32.7876	33.5700	+1.543%	3,092,744	-68.573%
2023-06-27	32.0400	33.0900	31.7700	33.0600	+3.280%	2,508,699	-68.088%
2023-06-26	32.0400	32.4600	31.9500	32.0100	+1.910%	2,179,677	-67.042%
2023-06-23	31.0200	31.6500	30.8700	31.4100	+0.384%	2,780,431	-66.412%
2023-06-22	31.8600	31.9950	31.2600	31.2900	-2.341%	3,042,223	-66.283%
2023-06-21	32.1300	32.4600	31.7421	32.0400	-0.466%	2,068,028	-67.072%
2023-06-20	31.8750	32.3343	31.8750	32.1900	+0.751%	2,695,604	-67.226%
2023-06-16	32.7600	33.0000	31.8000	31.9500	-2.740%	9,960,456	-66.980%
2023-06-15	32.3400	32.9700	32.2500	32.8500	+1.015%	2,802,279	-67.884%
2023-06-14	32.9700	33.1800	31.8900	32.5200	-1.989%	4,097,491	-67.558%
2023-06-13	33.0300	33.6000	32.7600	33.1800	+0.729%	3,019,877	-68.204%
2023-06-12	32.6400	33.2400	32.1300	32.9400	+0.274%	3,190,656	-67.972%
2023-06-09	32.5500	32.8800	32.3100	32.8500	+1.015%	2,768,868	-67.884%
2023-06-08	33.0000	33.0600	32.2500	32.5200	-1.989%	3,520,387	-67.558%
2023-06-07	32.9700	33.3000	32.3700	33.1800	+1.748%	4,080,415	-68.204%
2023-06-06	31.8300	33.0300	31.6650	32.6100	+2.838%	4,447,705	-67.648%
2023-06-05	32.5500	32.6100	31.5441	31.7100	-1.948%	3,481,274	-66.730%
2023-06-02	32.1300	32.6400	31.8600	32.3400	+2.083%	3,283,555	-67.378%
2023-06-01	31.2000	31.9800	30.9000	31.6800	+2.724%	2,769,450	-66.698%
2023-05-31	31.3500	31.4100	30.5700	30.8400	-2.652%	3,759,785	-65.791%
2023-05-30	31.5000	31.7100	31.0500	31.6800	+0.763%	2,532,960	-66.698%
2023-05-26	31.1100	31.6200	30.6600	31.4400	+1.061%	2,844,063	-66.444%
2023-05-25	31.6500	31.8000	30.9000	31.1100	-1.799%	3,251,132	-66.088%
2023-05-24	31.6500	32.0100	31.1700	31.6800	-1.216%	3,134,061	-66.698%
2023-05-23	32.6700	33.2100	32.0400	32.0700	-1.927%	4,029,307	-67.103%
2023-05-22	32.8800	32.9700	32.0700	32.7000	-0.183%	4,290,121	-67.737%
2023-05-19	33.2100	33.5400	32.1750	32.7600	-0.727%	6,714,613	-67.796%
2023-05-18	32.9400	33.1800	32.2950	33.0000	-1.786%	4,848,574	-68.030%
2023-05-17	32.2500	33.6300	31.9500	33.6000	+10.020%	13,313,405	-68.601%
2023-05-16	31.1400	31.3500	30.5100	30.5400	-1.261%	2,503,429	-65.455%
2023-05-15	30.5400	31.1700	30.3000	30.9300	+2.180%	4,387,691	-65.891%
2023-05-12	29.7000	30.3000	29.2500	30.2700	+3.487%	3,538,729	-65.147%
2023-05-11	29.4600	29.8500	29.1600	29.2500	-1.615%	3,534,796	-63.932%
2023-05-10	30.6600	30.6900	29.4900	29.7300	-1.098%	3,865,806	-64.514%
2023-05-09	29.7900	30.4500	29.3400	30.0600	+0.502%	4,501,436	-64.904%