OCN
Ocwen Financial Corporation
stockNYSE
InactiveJun 7, 2024
25.08USD-0.752%(-0.19)9,563
OCN Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2024-06-07 | 24.90 | 25.35 | 24.47 | 25.08 | -0.752% | 9,563 | 0.000% |
| 2024-06-06 | 24.81 | 25.27 | 24.81 | 25.27 | 0.000% | 3,691 | -0.752% |
| 2024-06-05 | 24.75 | 25.27 | 24.51 | 25.27 | +2.515% | 9,633 | -0.752% |
| 2024-06-04 | 25.26 | 25.38 | 24.51 | 24.65 | -2.608% | 10,025 | +1.744% |
| 2024-06-03 | 24.97 | 25.49 | 24.97 | 25.31 | +3.264% | 15,749 | -0.909% |
| 2024-05-31 | 24.56 | 24.56 | 24.28 | 24.51 | +0.123% | 5,384 | +2.326% |
| 2024-05-30 | 24.00 | 24.73 | 24.00 | 24.48 | +2.000% | 5,199 | +2.451% |
| 2024-05-29 | 24.50 | 24.50 | 23.68 | 24.00 | -4.153% | 9,663 | +4.500% |
| 2024-05-28 | 24.68 | 25.05 | 23.58 | 25.04 | +1.459% | 19,223 | +0.160% |
| 2024-05-24 | 24.47 | 25.35 | 24.30 | 24.68 | +1.564% | 10,775 | +1.621% |
| 2024-05-23 | 25.19 | 25.39 | 24.03 | 24.30 | -4.706% | 15,935 | +3.210% |
| 2024-05-22 | 24.95 | 25.50 | 24.95 | 25.50 | +1.472% | 14,154 | -1.647% |
| 2024-05-21 | 25.17 | 25.39 | 24.80 | 25.13 | -0.159% | 20,369 | -0.199% |
| 2024-05-20 | 25.49 | 25.87 | 25.10 | 25.17 | -2.706% | 13,645 | -0.358% |
| 2024-05-17 | 26.14 | 26.14 | 25.52 | 25.87 | -0.154% | 17,605 | -3.054% |
| 2024-05-16 | 25.36 | 26.30 | 24.90 | 25.91 | +0.974% | 37,972 | -3.203% |
| 2024-05-15 | 25.98 | 26.76 | 25.26 | 25.66 | +1.503% | 24,144 | -2.260% |
| 2024-05-14 | 25.74 | 25.74 | 24.88 | 25.28 | 0.000% | 15,110 | -0.791% |
| 2024-05-13 | 25.88 | 26.22 | 25.28 | 25.28 | -3.622% | 8,316 | -0.791% |
| 2024-05-10 | 27.38 | 27.38 | 26.00 | 26.23 | -3.067% | 14,234 | -4.384% |
| 2024-05-09 | 27.21 | 27.21 | 26.53 | 27.06 | +0.037% | 14,228 | -7.317% |
| 2024-05-08 | 26.91 | 27.20 | 26.91 | 27.05 | -0.368% | 12,647 | -7.283% |
| 2024-05-07 | 27.94 | 27.94 | 26.87 | 27.15 | -1.093% | 28,448 | -7.624% |
| 2024-05-06 | 25.33 | 27.73 | 25.24 | 27.45 | +6.726% | 32,089 | -8.634% |
| 2024-05-03 | 25.90 | 26.20 | 25.30 | 25.72 | +0.823% | 12,123 | -2.488% |
| 2024-05-02 | 25.90 | 25.90 | 25.07 | 25.51 | +5.544% | 11,731 | -1.686% |
| 2024-05-01 | 23.59 | 24.78 | 23.20 | 24.17 | +3.556% | 13,918 | +3.765% |
| 2024-04-30 | 24.10 | 24.52 | 23.32 | 23.34 | -5.238% | 13,211 | +7.455% |
| 2024-04-29 | 24.23 | 25.90 | 23.10 | 24.63 | +1.233% | 9,445 | +1.827% |
| 2024-04-26 | 24.23 | 24.89 | 23.51 | 24.33 | +0.413% | 9,193 | +3.083% |
| 2024-04-25 | 25.11 | 25.77 | 23.44 | 24.23 | -3.964% | 24,654 | +3.508% |
| 2024-04-24 | 24.36 | 25.49 | 24.36 | 25.23 | +1.857% | 7,647 | -0.595% |
| 2024-04-23 | 24.88 | 25.86 | 24.03 | 24.77 | +1.309% | 7,923 | +1.252% |
| 2024-04-22 | 23.25 | 24.77 | 23.25 | 24.45 | +4.264% | 9,565 | +2.577% |
| 2024-04-19 | 22.72 | 23.45 | 22.72 | 23.45 | +1.691% | 6,803 | +6.951% |
| 2024-04-18 | 22.74 | 23.11 | 22.55 | 23.06 | +1.407% | 11,199 | +8.760% |
| 2024-04-17 | 22.80 | 23.07 | 22.58 | 22.74 | -0.655% | 7,709 | +10.290% |
| 2024-04-16 | 23.59 | 23.59 | 22.52 | 22.89 | -1.038% | 6,817 | +9.567% |
| 2024-04-15 | 23.21 | 23.40 | 23.01 | 23.13 | -1.908% | 8,413 | +8.431% |
| 2024-04-12 | 24.00 | 24.00 | 22.56 | 23.58 | -3.361% | 9,236 | +6.361% |
| 2024-04-11 | 24.70 | 24.70 | 24.00 | 24.40 | -0.732% | 10,794 | +2.787% |
| 2024-04-10 | 25.10 | 25.55 | 24.16 | 24.58 | -2.538% | 10,843 | +2.034% |
| 2024-04-09 | 25.12 | 25.60 | 25.10 | 25.22 | +0.199% | 5,612 | -0.555% |
| 2024-04-08 | 25.67 | 25.67 | 25.17 | 25.17 | -1.641% | 5,644 | -0.358% |
| 2024-04-05 | 24.75 | 25.70 | 24.75 | 25.59 | +0.708% | 6,962 | -1.993% |
| 2024-04-04 | 24.88 | 25.99 | 24.88 | 25.41 | +2.295% | 6,276 | -1.299% |
| 2024-04-03 | 25.12 | 25.86 | 24.84 | 24.84 | -1.546% | 12,153 | +0.966% |
| 2024-04-02 | 25.13 | 25.44 | 24.66 | 25.23 | -6.521% | 11,319 | -0.595% |
| 2024-04-01 | 27.30 | 27.32 | 26.60 | 26.99 | -0.074% | 7,169 | -7.077% |
| 2024-03-28 | 27.00 | 27.15 | 26.90 | 27.01 | +0.897% | 8,251 | -7.146% |
| 2024-03-27 | 27.00 | 27.00 | 26.61 | 26.77 | +2.293% | 8,062 | -6.313% |
| 2024-03-26 | 26.12 | 26.34 | 25.93 | 26.17 | +0.230% | 4,837 | -4.165% |
| 2024-03-25 | 26.00 | 26.63 | 26.00 | 26.11 | -0.229% | 5,467 | -3.945% |
| 2024-03-22 | 26.40 | 26.43 | 26.02 | 26.17 | -1.431% | 4,724 | -4.165% |
| 2024-03-21 | 26.10 | 26.99 | 26.04 | 26.55 | +2.867% | 19,290 | -5.537% |
| 2024-03-20 | 24.26 | 26.46 | 23.73 | 25.81 | +8.218% | 13,557 | -2.828% |
| 2024-03-19 | 23.95 | 24.54 | 23.44 | 23.85 | +1.533% | 15,569 | +5.157% |
| 2024-03-18 | 23.55 | 24.22 | 23.49 | 23.49 | +0.043% | 28,204 | +6.769% |
| 2024-03-15 | 23.78 | 25.00 | 23.15 | 23.48 | -2.613% | 41,978 | +6.814% |
| 2024-03-14 | 24.74 | 24.74 | 24.02 | 24.11 | -3.405% | 11,164 | +4.023% |
| 2024-03-13 | 25.00 | 25.14 | 24.96 | 24.96 | +0.120% | 6,175 | +0.481% |
| 2024-03-12 | 25.42 | 25.42 | 24.93 | 24.93 | +0.040% | 6,697 | +0.602% |
| 2024-03-11 | 25.09 | 25.28 | 24.92 | 24.92 | -0.160% | 4,840 | +0.642% |
| 2024-03-08 | 25.59 | 25.59 | 24.92 | 24.96 | -1.149% | 9,549 | +0.481% |
| 2024-03-07 | 25.30 | 25.48 | 25.06 | 25.25 | -0.591% | 5,406 | -0.673% |
| 2024-03-06 | 25.31 | 25.65 | 25.31 | 25.40 | -0.079% | 6,063 | -1.260% |
| 2024-03-05 | 25.25 | 25.76 | 25.25 | 25.42 | -0.353% | 8,025 | -1.338% |
| 2024-03-04 | 25.99 | 26.49 | 25.51 | 25.51 | -2.261% | 11,782 | -1.686% |
| 2024-03-01 | 25.91 | 26.10 | 25.72 | 26.10 | +0.077% | 5,527 | -3.908% |
| 2024-02-29 | 26.53 | 26.53 | 25.31 | 26.08 | +0.154% | 11,849 | -3.834% |
| 2024-02-28 | 26.32 | 27.07 | 26.01 | 26.04 | -2.032% | 6,243 | -3.687% |
| 2024-02-27 | 28.30 | 28.30 | 25.88 | 26.58 | -6.144% | 16,797 | -5.643% |
| 2024-02-26 | 28.77 | 28.78 | 27.57 | 28.32 | +0.106% | 12,301 | -11.441% |
| 2024-02-23 | 28.30 | 28.30 | 28.22 | 28.29 | -0.071% | 3,516 | -11.347% |
| 2024-02-22 | 28.05 | 28.72 | 27.58 | 28.31 | +0.390% | 12,303 | -11.409% |
| 2024-02-21 | 27.89 | 28.31 | 27.79 | 28.20 | +2.026% | 9,996 | -11.064% |
| 2024-02-20 | 28.16 | 28.77 | 26.82 | 27.64 | -3.153% | 12,483 | -9.262% |
| 2024-02-16 | 28.79 | 29.16 | 28.29 | 28.54 | -1.518% | 10,269 | -12.123% |
| 2024-02-15 | 26.91 | 29.06 | 26.91 | 28.98 | +6.780% | 17,730 | -13.458% |
| 2024-02-14 | 25.80 | 27.34 | 25.02 | 27.14 | +5.112% | 16,145 | -7.590% |
| 2024-02-13 | 27.91 | 28.18 | 25.12 | 25.82 | -10.347% | 22,171 | -2.866% |
| 2024-02-12 | 29.30 | 30.00 | 28.53 | 28.80 | -2.998% | 29,236 | -12.917% |
| 2024-02-09 | 28.74 | 29.80 | 28.39 | 29.69 | +3.920% | 10,288 | -15.527% |
| 2024-02-08 | 28.59 | 28.77 | 28.44 | 28.57 | -0.695% | 6,817 | -12.216% |
| 2024-02-07 | 28.66 | 29.23 | 28.66 | 28.77 | -0.104% | 6,052 | -12.826% |
| 2024-02-06 | 29.40 | 29.40 | 28.80 | 28.80 | -1.974% | 4,825 | -12.917% |
| 2024-02-05 | 28.56 | 29.78 | 27.76 | 29.38 | +1.943% | 24,022 | -14.636% |
| 2024-02-02 | 28.95 | 29.02 | 28.40 | 28.82 | -1.436% | 7,297 | -12.977% |
| 2024-02-01 | 28.24 | 29.37 | 27.48 | 29.24 | +1.072% | 13,008 | -14.227% |
| 2024-01-31 | 30.00 | 30.00 | 28.93 | 28.93 | -2.919% | 19,592 | -13.308% |
| 2024-01-30 | 29.90 | 29.98 | 29.73 | 29.80 | -0.234% | 11,069 | -15.839% |
| 2024-01-29 | 29.33 | 29.89 | 29.33 | 29.87 | +0.946% | 5,242 | -16.036% |
| 2024-01-26 | 29.90 | 29.92 | 29.29 | 29.59 | -0.303% | 6,472 | -15.242% |
| 2024-01-25 | 29.97 | 29.97 | 29.31 | 29.68 | +0.034% | 6,117 | -15.499% |
| 2024-01-24 | 29.93 | 29.93 | 29.30 | 29.67 | +0.169% | 5,124 | -15.470% |
| 2024-01-23 | 30.35 | 30.35 | 29.55 | 29.62 | -1.693% | 13,677 | -15.327% |
| 2024-01-22 | 29.82 | 30.95 | 29.82 | 30.13 | +2.170% | 15,526 | -16.761% |
| 2024-01-19 | 29.07 | 29.49 | 28.42 | 29.49 | +2.289% | 14,166 | -14.954% |
| 2024-01-18 | 28.98 | 29.42 | 28.52 | 28.83 | +0.734% | 13,671 | -13.007% |
| 2024-01-17 | 27.98 | 29.12 | 27.98 | 28.62 | +0.846% | 9,330 | -12.369% |
| 2024-01-16 | 28.11 | 28.63 | 28.11 | 28.38 | -1.012% | 5,465 | -11.628% |
| 2024-01-12 | 29.08 | 29.13 | 28.25 | 28.67 | +0.210% | 12,953 | -12.522% |
| 2024-01-11 | 28.18 | 29.11 | 28.18 | 28.61 | +0.810% | 12,148 | -12.338% |
| 2024-01-10 | 28.65 | 30.00 | 28.13 | 28.38 | -1.799% | 12,464 | -11.628% |
| 2024-01-09 | 28.88 | 29.72 | 28.52 | 28.90 | -1.399% | 11,371 | -13.218% |
| 2024-01-08 | 30.81 | 30.81 | 29.02 | 29.31 | -3.586% | 24,682 | -14.432% |
| 2024-01-05 | 30.15 | 31.17 | 30.01 | 30.40 | +0.330% | 44,036 | -17.500% |
| 2024-01-04 | 30.96 | 31.13 | 30.16 | 30.30 | -1.495% | 12,702 | -17.228% |
| 2024-01-03 | 31.49 | 31.96 | 30.43 | 30.76 | -2.411% | 18,486 | -18.466% |
| 2024-01-02 | 30.44 | 31.65 | 30.15 | 31.52 | +2.471% | 27,416 | -20.431% |
| 2023-12-29 | 30.96 | 31.17 | 30.41 | 30.76 | -1.945% | 11,171 | -18.466% |
| 2023-12-28 | 31.00 | 31.93 | 31.00 | 31.37 | +0.480% | 15,728 | -20.051% |
| 2023-12-27 | 30.68 | 31.38 | 30.68 | 31.22 | +0.938% | 15,405 | -19.667% |
| 2023-12-26 | 30.28 | 31.25 | 30.00 | 30.93 | +1.877% | 15,051 | -18.914% |
| 2023-12-22 | 30.00 | 30.61 | 29.92 | 30.36 | +1.369% | 19,192 | -17.391% |
| 2023-12-21 | 29.29 | 30.00 | 29.29 | 29.95 | +0.910% | 12,949 | -16.260% |
| 2023-12-20 | 29.98 | 30.25 | 29.42 | 29.68 | 0.000% | 20,450 | -15.499% |
| 2023-12-19 | 29.12 | 29.80 | 29.10 | 29.68 | +2.948% | 21,746 | -15.499% |
| 2023-12-18 | 28.78 | 29.42 | 28.30 | 28.83 | +0.069% | 17,163 | -13.007% |
| 2023-12-15 | 28.14 | 29.16 | 28.13 | 28.81 | +2.381% | 66,452 | -12.947% |
| 2023-12-14 | 27.52 | 28.25 | 27.10 | 28.14 | +4.454% | 44,520 | -10.874% |
| 2023-12-13 | 26.11 | 27.09 | 25.27 | 26.94 | +2.668% | 76,146 | -6.904% |
| 2023-12-12 | 25.96 | 26.24 | 25.49 | 26.24 | +0.962% | 18,402 | -4.421% |
| 2023-12-11 | 26.04 | 26.40 | 25.85 | 25.99 | -1.516% | 24,255 | -3.501% |
| 2023-12-08 | 26.51 | 27.16 | 25.56 | 26.39 | -1.786% | 13,032 | -4.964% |
| 2023-12-07 | 26.65 | 27.45 | 26.65 | 26.87 | -0.297% | 15,686 | -6.662% |
| 2023-12-06 | 27.25 | 27.89 | 26.70 | 26.95 | -1.786% | 21,372 | -6.939% |
| 2023-12-05 | 27.34 | 27.75 | 26.75 | 27.44 | +0.845% | 21,008 | -8.601% |
| 2023-12-04 | 26.92 | 27.64 | 26.92 | 27.21 | +2.409% | 18,047 | -7.828% |
| 2023-12-01 | 26.03 | 26.75 | 25.89 | 26.57 | +2.865% | 17,932 | -5.608% |
| 2023-11-30 | 25.07 | 26.09 | 25.07 | 25.83 | -1.034% | 10,721 | -2.904% |
| 2023-11-29 | 26.52 | 26.61 | 25.97 | 26.10 | -0.153% | 9,550 | -3.908% |
| 2023-11-28 | 26.90 | 27.01 | 25.78 | 26.14 | -2.061% | 8,865 | -4.055% |
| 2023-11-27 | 26.77 | 27.00 | 26.30 | 26.69 | -1.221% | 8,861 | -6.032% |
| 2023-11-24 | 26.64 | 27.15 | 26.64 | 27.02 | +1.199% | 12,501 | -7.180% |
| 2023-11-22 | 26.74 | 26.96 | 26.41 | 26.70 | +0.112% | 12,210 | -6.067% |
| 2023-11-21 | 26.80 | 26.97 | 26.66 | 26.67 | -0.075% | 6,769 | -5.962% |
| 2023-11-20 | 26.75 | 26.89 | 26.52 | 26.69 | 0.000% | 11,982 | -6.032% |
| 2023-11-17 | 26.45 | 26.75 | 26.05 | 26.69 | +2.654% | 20,170 | -6.032% |
| 2023-11-16 | 25.83 | 26.34 | 25.75 | 26.00 | -0.915% | 14,766 | -3.538% |
| 2023-11-15 | 26.00 | 26.57 | 25.75 | 26.24 | -0.076% | 23,008 | -4.421% |
| 2023-11-14 | 24.75 | 26.54 | 24.75 | 26.26 | +7.667% | 33,708 | -4.494% |
| 2023-11-13 | 23.66 | 24.70 | 23.52 | 24.39 | +1.710% | 18,814 | +2.829% |
| 2023-11-10 | 24.00 | 24.18 | 23.51 | 23.98 | +1.224% | 16,239 | +4.587% |
| 2023-11-09 | 23.35 | 24.00 | 22.40 | 23.69 | +1.239% | 17,085 | +5.867% |
| 2023-11-08 | 23.20 | 23.80 | 22.66 | 23.40 | -0.510% | 22,374 | +7.179% |
| 2023-11-07 | 24.94 | 25.26 | 21.70 | 23.52 | -1.672% | 19,158 | +6.633% |
| 2023-11-06 | 26.25 | 26.25 | 23.90 | 23.92 | -5.079% | 19,257 | +4.849% |
| 2023-11-03 | 25.07 | 25.55 | 24.97 | 25.20 | +3.110% | 12,398 | -0.476% |
| 2023-11-02 | 24.14 | 24.58 | 23.97 | 24.44 | +2.345% | 18,310 | +2.619% |
| 2023-11-01 | 24.06 | 24.25 | 23.62 | 23.88 | -0.666% | 14,793 | +5.025% |
| 2023-10-31 | 23.17 | 24.09 | 23.17 | 24.04 | +2.735% | 23,880 | +4.326% |
| 2023-10-30 | 23.63 | 23.63 | 23.08 | 23.40 | +2.587% | 11,518 | +7.179% |
| 2023-10-27 | 22.98 | 23.00 | 22.75 | 22.81 | -0.219% | 8,231 | +9.952% |
| 2023-10-26 | 22.70 | 23.00 | 22.40 | 22.86 | +1.600% | 13,194 | +9.711% |
| 2023-10-25 | 22.20 | 22.70 | 22.03 | 22.50 | +2.366% | 15,555 | +11.467% |
| 2023-10-24 | 21.63 | 22.43 | 21.30 | 21.98 | +0.779% | 18,500 | +14.104% |
| 2023-10-23 | 21.95 | 22.63 | 21.15 | 21.81 | -1.668% | 19,641 | +14.993% |
| 2023-10-20 | 22.22 | 22.31 | 21.62 | 22.18 | +0.818% | 15,531 | +13.075% |
| 2023-10-19 | 23.38 | 23.38 | 21.84 | 22.00 | -5.822% | 21,948 | +14.000% |
| 2023-10-18 | 23.97 | 23.98 | 23.27 | 23.36 | -4.692% | 9,217 | +7.363% |
| 2023-10-17 | 24.40 | 24.86 | 24.20 | 24.51 | +1.407% | 18,129 | +2.326% |
| 2023-10-16 | 23.60 | 24.41 | 23.49 | 24.17 | +4.451% | 15,310 | +3.765% |
| 2023-10-13 | 24.41 | 24.41 | 23.03 | 23.14 | -2.280% | 10,153 | +8.384% |
| 2023-10-12 | 24.29 | 24.30 | 23.51 | 23.68 | -2.991% | 10,546 | +5.912% |
| 2023-10-11 | 24.38 | 24.72 | 24.07 | 24.41 | -0.245% | 12,315 | +2.745% |
| 2023-10-10 | 24.53 | 24.58 | 24.22 | 24.47 | +1.704% | 12,916 | +2.493% |
| 2023-10-09 | 23.19 | 24.30 | 23.19 | 24.06 | +2.079% | 18,119 | +4.239% |
| 2023-10-06 | 22.99 | 23.68 | 22.99 | 23.57 | +5.176% | 19,999 | +6.406% |
| 2023-10-05 | 21.65 | 22.94 | 21.63 | 22.41 | +4.867% | 30,976 | +11.914% |
| 2023-10-04 | 21.91 | 22.17 | 21.17 | 21.37 | -3.521% | 24,010 | +17.361% |
| 2023-10-03 | 23.61 | 23.61 | 21.79 | 22.15 | -5.261% | 32,359 | +13.228% |
| 2023-10-02 | 25.51 | 26.39 | 22.92 | 23.38 | -9.660% | 39,997 | +7.271% |
| 2023-09-29 | 25.80 | 26.00 | 25.43 | 25.88 | +1.015% | 13,277 | -3.091% |
| 2023-09-28 | 25.43 | 26.17 | 25.43 | 25.62 | +1.626% | 7,644 | -2.108% |
| 2023-09-27 | 25.16 | 25.52 | 24.97 | 25.21 | -0.513% | 17,552 | -0.516% |
| 2023-09-26 | 25.57 | 25.80 | 25.23 | 25.34 | -1.247% | 10,591 | -1.026% |
| 2023-09-25 | 25.24 | 26.03 | 25.20 | 25.66 | +1.383% | 12,572 | -2.260% |
| 2023-09-22 | 25.86 | 25.86 | 24.77 | 25.31 | -2.240% | 23,716 | -0.909% |
| 2023-09-21 | 26.32 | 26.38 | 25.82 | 25.89 | -3.143% | 11,679 | -3.129% |
| 2023-09-20 | 27.39 | 27.39 | 26.60 | 26.73 | -0.373% | 22,977 | -6.173% |
| 2023-09-19 | 27.30 | 27.52 | 26.61 | 26.83 | -0.960% | 15,679 | -6.523% |
| 2023-09-18 | 27.57 | 27.57 | 27.06 | 27.09 | -1.848% | 16,701 | -7.420% |
| 2023-09-15 | 26.65 | 27.77 | 26.35 | 27.60 | +3.100% | 82,660 | -9.130% |
| 2023-09-14 | 26.68 | 26.88 | 26.19 | 26.77 | +1.594% | 15,346 | -6.313% |
| 2023-09-13 | 27.12 | 27.12 | 26.34 | 26.35 | -2.299% | 13,792 | -4.820% |
| 2023-09-12 | 26.67 | 27.27 | 26.67 | 26.97 | +0.335% | 23,191 | -7.008% |
| 2023-09-11 | 27.20 | 27.21 | 26.61 | 26.88 | -1.104% | 15,524 | -6.696% |
| 2023-09-08 | 27.17 | 27.48 | 27.01 | 27.18 | -0.512% | 17,178 | -7.726% |
| 2023-09-07 | 27.34 | 27.70 | 27.12 | 27.32 | -0.474% | 38,675 | -8.199% |
| 2023-09-06 | 28.25 | 28.62 | 27.10 | 27.45 | -3.987% | 20,602 | -8.634% |
| 2023-09-05 | 29.93 | 30.14 | 28.53 | 28.59 | -5.174% | 37,625 | -12.277% |
| 2023-09-01 | 30.50 | 30.75 | 29.94 | 30.15 | -0.364% | 35,903 | -16.816% |
| 2023-08-31 | 30.08 | 30.65 | 30.08 | 30.26 | +0.398% | 21,463 | -17.118% |
| 2023-08-30 | 28.78 | 30.19 | 28.78 | 30.14 | +4.111% | 29,899 | -16.788% |
| 2023-08-29 | 29.86 | 29.86 | 28.40 | 28.95 | -3.661% | 97,312 | -13.368% |
| 2023-08-28 | 30.04 | 30.40 | 29.95 | 30.05 | +0.300% | 100,411 | -16.539% |
| 2023-08-25 | 30.50 | 30.51 | 29.87 | 29.96 | -0.531% | 48,158 | -16.288% |
| 2023-08-24 | 29.24 | 30.50 | 29.24 | 30.12 | +2.834% | 16,287 | -16.733% |
| 2023-08-23 | 29.66 | 29.71 | 29.17 | 29.29 | -0.611% | 14,043 | -14.374% |
| 2023-08-22 | 30.46 | 30.46 | 29.46 | 29.47 | -2.255% | 12,134 | -14.897% |
| 2023-08-21 | 30.38 | 30.49 | 29.94 | 30.15 | +0.366% | 17,046 | -16.816% |
| 2023-08-18 | 29.53 | 30.48 | 29.53 | 30.04 | +0.267% | 33,320 | -16.511% |
| 2023-08-17 | 30.26 | 30.41 | 29.90 | 29.96 | -0.630% | 15,800 | -16.288% |
| 2023-08-16 | 29.94 | 30.71 | 29.94 | 30.15 | +0.066% | 40,081 | -16.816% |
| 2023-08-15 | 30.45 | 30.45 | 29.99 | 30.13 | -1.213% | 29,891 | -16.761% |
| 2023-08-14 | 30.97 | 30.97 | 30.41 | 30.50 | -0.554% | 30,091 | -17.770% |
| 2023-08-11 | 30.99 | 31.44 | 30.59 | 30.67 | -1.793% | 17,853 | -18.226% |
| 2023-08-10 | 32.81 | 32.81 | 31.20 | 31.23 | -2.376% | 39,708 | -19.693% |
| 2023-08-09 | 32.64 | 33.41 | 31.79 | 31.99 | -1.600% | 28,477 | -21.601% |
| 2023-08-08 | 32.78 | 33.79 | 32.46 | 32.51 | -3.617% | 59,234 | -22.855% |
| 2023-08-07 | 33.69 | 34.28 | 33.06 | 33.73 | +0.178% | 24,641 | -25.645% |
| 2023-08-04 | 33.79 | 33.91 | 32.88 | 33.67 | +2.590% | 16,749 | -25.512% |
| 2023-08-03 | 35.79 | 35.79 | 31.76 | 32.82 | -4.870% | 37,491 | -23.583% |
| 2023-08-02 | 34.42 | 35.24 | 34.26 | 34.50 | -1.625% | 25,043 | -27.304% |
| 2023-08-01 | 33.45 | 35.10 | 33.45 | 35.07 | +3.880% | 40,807 | -28.486% |
| 2023-07-31 | 34.53 | 34.53 | 33.39 | 33.76 | -1.746% | 21,883 | -25.711% |
| 2023-07-28 | 34.33 | 34.57 | 34.20 | 34.36 | +0.615% | 13,151 | -27.008% |
| 2023-07-27 | 34.83 | 35.04 | 33.81 | 34.15 | -1.043% | 15,947 | -26.559% |
| 2023-07-26 | 34.53 | 35.14 | 34.30 | 34.51 | +0.058% | 18,701 | -27.325% |
| 2023-07-25 | 34.79 | 35.24 | 34.44 | 34.49 | -1.288% | 18,861 | -27.283% |
| 2023-07-24 | 34.12 | 35.52 | 33.99 | 34.94 | +2.283% | 44,139 | -28.220% |
| 2023-07-21 | 34.00 | 34.40 | 33.34 | 34.16 | +1.365% | 38,998 | -26.581% |
| 2023-07-20 | 33.51 | 33.90 | 33.20 | 33.70 | +1.049% | 56,170 | -25.579% |
| 2023-07-19 | 31.95 | 34.24 | 31.95 | 33.35 | +4.382% | 58,277 | -24.798% |
| 2023-07-18 | 30.32 | 31.98 | 30.00 | 31.95 | +6.465% | 56,411 | -21.502% |
| 2023-07-17 | 29.24 | 30.62 | 29.24 | 30.01 | +1.522% | 37,860 | -16.428% |
| 2023-07-14 | 29.98 | 30.44 | 29.23 | 29.56 | -0.605% | 16,500 | -15.156% |
| 2023-07-13 | 30.00 | 30.35 | 29.67 | 29.74 | -0.535% | 16,669 | -15.669% |
| 2023-07-12 | 30.29 | 30.29 | 28.80 | 29.90 | +0.403% | 26,980 | -16.120% |
| 2023-07-11 | 29.97 | 30.26 | 29.68 | 29.78 | -0.733% | 24,842 | -15.782% |
| 2023-07-10 | 30.31 | 30.51 | 29.64 | 30.00 | -0.859% | 27,601 | -16.400% |
| 2023-07-07 | 30.35 | 30.99 | 30.00 | 30.26 | +0.099% | 75,867 | -17.118% |
| 2023-07-06 | 30.14 | 30.49 | 29.25 | 30.23 | -0.657% | 40,876 | -17.036% |
| 2023-07-05 | 29.65 | 30.74 | 29.40 | 30.43 | +1.739% | 44,972 | -17.581% |
| 2023-07-03 | 29.75 | 30.56 | 29.75 | 29.91 | -0.200% | 15,968 | -16.148% |
| 2023-06-30 | 30.82 | 30.82 | 29.90 | 29.97 | -2.346% | 46,558 | -16.316% |
| 2023-06-29 | 30.30 | 30.95 | 30.21 | 30.69 | +1.757% | 44,667 | -18.280% |
| 2023-06-28 | 29.79 | 30.56 | 29.74 | 30.16 | +0.802% | 35,090 | -16.844% |
| 2023-06-27 | 29.29 | 30.31 | 29.09 | 29.92 | +2.361% | 27,727 | -16.176% |
| 2023-06-26 | 28.40 | 29.82 | 28.40 | 29.23 | +1.776% | 47,329 | -14.198% |
| 2023-06-23 | 31.20 | 31.30 | 27.89 | 28.72 | -8.941% | 866,706 | -12.674% |
| 2023-06-22 | 30.94 | 31.69 | 30.89 | 31.54 | +0.286% | 47,313 | -20.482% |
| 2023-06-21 | 30.49 | 31.45 | 30.35 | 31.45 | +3.115% | 57,201 | -20.254% |
| 2023-06-20 | 29.79 | 30.50 | 29.57 | 30.50 | +3.601% | 52,455 | -17.770% |
| 2023-06-16 | 30.22 | 30.22 | 29.37 | 29.44 | -3.444% | 29,301 | -14.810% |
| 2023-06-15 | 30.75 | 30.75 | 30.20 | 30.49 | +1.769% | 24,382 | -17.744% |
| 2023-06-14 | 30.51 | 30.80 | 29.72 | 29.96 | +0.503% | 32,247 | -16.288% |
| 2023-06-13 | 30.23 | 30.75 | 29.69 | 29.81 | -2.582% | 52,044 | -15.867% |
| 2023-06-12 | 30.49 | 30.60 | 30.00 | 30.60 | +0.757% | 23,442 | -18.039% |
| 2023-06-09 | 29.89 | 30.59 | 29.89 | 30.37 | +0.231% | 22,154 | -17.419% |
| 2023-06-08 | 29.68 | 30.46 | 29.68 | 30.30 | +1.508% | 11,701 | -17.228% |
| 2023-06-07 | 29.37 | 30.07 | 29.37 | 29.85 | +1.842% | 32,754 | -15.980% |
| 2023-06-06 | 28.96 | 30.26 | 28.58 | 29.31 | -1.213% | 55,555 | -14.432% |
| 2023-06-05 | 29.05 | 29.79 | 29.05 | 29.67 | +0.953% | 18,794 | -15.470% |
| 2023-06-02 | 26.89 | 29.50 | 26.53 | 29.39 | +11.919% | 20,319 | -14.665% |
| 2023-06-01 | 26.47 | 26.50 | 26.08 | 26.26 | +0.038% | 29,975 | -4.494% |
| 2023-05-31 | 26.21 | 26.34 | 25.51 | 26.25 | +0.729% | 15,399 | -4.457% |
| 2023-05-30 | 26.49 | 26.49 | 25.48 | 26.06 | -1.250% | 12,891 | -3.761% |
| 2023-05-26 | 26.47 | 26.61 | 26.00 | 26.39 | +0.457% | 19,711 | -4.964% |
| 2023-05-25 | 26.34 | 26.44 | 26.00 | 26.27 | -0.417% | 15,219 | -4.530% |
| 2023-05-24 | 26.83 | 26.83 | 26.07 | 26.38 | -2.764% | 15,327 | -4.928% |
| 2023-05-23 | 26.93 | 28.18 | 26.54 | 27.13 | +0.333% | 21,333 | -7.556% |
| 2023-05-22 | 27.11 | 27.80 | 26.69 | 27.04 | +0.933% | 31,058 | -7.249% |
| 2023-05-19 | 27.48 | 28.46 | 26.56 | 26.79 | -2.440% | 18,987 | -6.383% |
| 2023-05-18 | 27.94 | 28.45 | 27.01 | 27.46 | -2.243% | 22,494 | -8.667% |
| 2023-05-17 | 27.68 | 28.32 | 27.66 | 28.09 | +1.628% | 42,167 | -10.716% |
| 2023-05-16 | 27.39 | 28.00 | 27.37 | 27.64 | -0.576% | 16,790 | -9.262% |
| 2023-05-15 | 27.21 | 28.25 | 27.21 | 27.80 | +1.091% | 26,553 | -9.784% |
| 2023-05-12 | 28.20 | 28.20 | 27.49 | 27.50 | -0.972% | 27,819 | -8.800% |
| 2023-05-11 | 27.84 | 28.21 | 27.34 | 27.77 | -0.537% | 18,065 | -9.687% |
| 2023-05-10 | 27.95 | 28.74 | 27.81 | 27.92 | -0.817% | 24,114 | -10.172% |
| 2023-05-09 | 29.15 | 29.15 | 28.15 | 28.15 | -3.892% | 30,539 | -10.906% |
| 2023-05-08 | 29.15 | 29.39 | 28.60 | 29.29 | +1.420% | 20,182 | -14.374% |
| 2023-05-05 | 28.18 | 29.00 | 28.18 | 28.88 | +3.810% | 17,408 | -13.158% |
| 2023-05-04 | 29.35 | 29.35 | 27.78 | 27.82 | -1.904% | 12,481 | -9.849% |
| 2023-05-03 | 28.65 | 29.09 | 28.34 | 28.36 | -0.386% | 27,638 | -11.566% |
| 2023-05-02 | 28.47 | 28.62 | 27.95 | 28.47 | -0.070% | 32,172 | -11.907% |
| 2023-05-01 | 29.27 | 29.41 | 28.14 | 28.49 | -1.076% | 20,619 | -11.969% |
| 2023-04-28 | 26.82 | 28.89 | 26.82 | 28.80 | +7.263% | 33,930 | -12.917% |
| 2023-04-27 | 27.48 | 27.55 | 26.71 | 26.85 | -1.287% | 25,092 | -6.592% |
| 2023-04-26 | 27.63 | 27.77 | 27.09 | 27.20 | -1.663% | 30,148 | -7.794% |
| 2023-04-25 | 29.56 | 29.56 | 27.49 | 27.66 | -5.822% | 19,647 | -9.328% |
| 2023-04-24 | 29.56 | 29.80 | 29.26 | 29.37 | -0.136% | 23,311 | -14.607% |
| 2023-04-21 | 30.48 | 30.48 | 29.20 | 29.41 | -3.161% | 32,801 | -14.723% |
| 2023-04-20 | 29.57 | 30.50 | 29.31 | 30.37 | +1.572% | 19,524 | -17.419% |
| 2023-04-19 | 29.50 | 30.04 | 29.10 | 29.90 | +1.082% | 24,745 | -16.120% |
| 2023-04-18 | 29.99 | 30.24 | 29.51 | 29.58 | -1.400% | 17,913 | -15.213% |
| 2023-04-17 | 29.14 | 30.00 | 29.14 | 30.00 | +1.729% | 37,025 | -16.400% |
| 2023-04-14 | 29.76 | 29.99 | 28.90 | 29.49 | +0.409% | 25,452 | -14.954% |
| 2023-04-13 | 29.15 | 29.49 | 28.71 | 29.37 | -0.272% | 30,817 | -14.607% |
| 2023-04-12 | 29.00 | 29.84 | 28.55 | 29.45 | +1.974% | 46,561 | -14.839% |
| 2023-04-11 | 28.36 | 29.00 | 28.07 | 28.88 | +1.547% | 24,804 | -13.158% |
| 2023-04-10 | 27.57 | 28.50 | 27.57 | 28.44 | +3.607% | 26,721 | -11.814% |
| 2023-04-06 | 27.10 | 27.89 | 27.09 | 27.45 | +0.697% | 16,922 | -8.634% |
| 2023-04-05 | 26.61 | 27.38 | 26.53 | 27.26 | +1.150% | 21,073 | -7.997% |
| 2023-04-04 | 27.25 | 27.25 | 26.39 | 26.95 | -1.137% | 18,747 | -6.939% |
| 2023-04-03 | 27.03 | 27.28 | 26.16 | 27.26 | +0.516% | 30,816 | -7.997% |
| 2023-03-31 | 26.34 | 27.12 | 26.24 | 27.12 | +4.630% | 20,368 | -7.522% |
| 2023-03-30 | 26.50 | 26.82 | 25.85 | 25.92 | -2.520% | 31,367 | -3.241% |
| 2023-03-29 | 25.78 | 26.63 | 25.67 | 26.59 | +4.193% | 28,569 | -5.679% |
| 2023-03-28 | 25.01 | 25.53 | 24.87 | 25.52 | +1.958% | 21,365 | -1.724% |
| 2023-03-27 | 25.40 | 25.40 | 24.98 | 25.03 | +0.441% | 16,025 | +0.200% |
| 2023-03-24 | 24.10 | 25.19 | 23.81 | 24.92 | +3.146% | 35,761 | +0.642% |
| 2023-03-23 | 25.02 | 25.69 | 23.90 | 24.16 | -1.789% | 39,290 | +3.808% |
| 2023-03-22 | 24.67 | 25.32 | 24.46 | 24.60 | +0.041% | 19,949 | +1.951% |
| 2023-03-21 | 24.27 | 25.00 | 24.16 | 24.59 | +4.416% | 26,505 | +1.993% |
| 2023-03-20 | 23.30 | 24.13 | 23.06 | 23.55 | +2.391% | 43,999 | +6.497% |
| 2023-03-17 | 24.54 | 25.19 | 22.50 | 23.00 | -7.183% | 74,487 | +9.043% |
| 2023-03-16 | 23.54 | 25.06 | 22.82 | 24.78 | +4.381% | 55,550 | +1.211% |
| 2023-03-15 | 24.90 | 24.90 | 23.08 | 23.74 | -7.338% | 55,964 | +5.644% |
| 2023-03-14 | 27.34 | 28.02 | 25.36 | 25.62 | -3.466% | 52,021 | -2.108% |
| 2023-03-13 | 27.82 | 28.66 | 26.54 | 26.54 | -6.549% | 42,730 | -5.501% |
| 2023-03-10 | 28.00 | 28.57 | 27.29 | 28.40 | -0.246% | 61,367 | -11.690% |
| 2023-03-09 | 29.60 | 29.70 | 28.43 | 28.47 | -3.557% | 39,010 | -11.907% |
| 2023-03-08 | 29.07 | 29.84 | 29.00 | 29.52 | +0.820% | 30,821 | -15.041% |
| 2023-03-07 | 31.55 | 31.57 | 28.99 | 29.28 | -7.283% | 35,439 | -14.344% |
| 2023-03-06 | 31.62 | 31.89 | 31.13 | 31.58 | +0.318% | 25,894 | -20.583% |
| 2023-03-03 | 31.13 | 31.80 | 30.54 | 31.48 | +2.742% | 28,806 | -20.330% |
| 2023-03-02 | 30.55 | 31.56 | 30.27 | 30.64 | -0.584% | 44,545 | -18.146% |
| 2023-03-01 | 32.18 | 32.18 | 30.47 | 30.82 | -5.634% | 44,945 | -18.624% |
| 2023-02-28 | 34.80 | 34.80 | 30.45 | 32.66 | -9.829% | 146,592 | -23.209% |
| 2023-02-27 | 36.60 | 36.97 | 35.87 | 36.22 | +0.249% | 24,135 | -30.756% |
| 2023-02-24 | 35.72 | 36.35 | 35.71 | 36.13 | +0.278% | 17,726 | -30.584% |
| 2023-02-23 | 35.56 | 36.20 | 35.45 | 36.03 | +0.530% | 44,787 | -30.391% |
| 2023-02-22 | 35.34 | 36.51 | 35.23 | 35.84 | +1.100% | 30,028 | -30.022% |
| 2023-02-21 | 35.48 | 35.55 | 34.93 | 35.45 | -1.005% | 18,323 | -29.252% |
| 2023-02-17 | 35.51 | 36.00 | 35.14 | 35.81 | -0.139% | 18,895 | -29.964% |
| 2023-02-16 | 35.80 | 36.36 | 35.46 | 35.86 | -0.582% | 14,459 | -30.061% |
| 2023-02-15 | 36.17 | 36.66 | 35.94 | 36.07 | -0.524% | 22,422 | -30.469% |
| 2023-02-14 | 36.13 | 36.63 | 35.57 | 36.26 | +0.110% | 23,683 | -30.833% |
| 2023-02-13 | 35.76 | 36.49 | 35.49 | 36.22 | +1.885% | 31,724 | -30.756% |
| 2023-02-10 | 35.82 | 35.83 | 35.15 | 35.55 | +1.369% | 30,942 | -29.451% |
| 2023-02-09 | 35.04 | 35.80 | 35.00 | 35.07 | -0.426% | 29,388 | -28.486% |
| 2023-02-08 | 35.91 | 35.91 | 34.61 | 35.22 | -0.424% | 19,976 | -28.790% |
| 2023-02-07 | 35.65 | 35.65 | 34.61 | 35.37 | +1.931% | 32,118 | -29.092% |
| 2023-02-06 | 36.00 | 36.15 | 34.43 | 34.70 | -3.018% | 42,366 | -27.723% |
| 2023-02-03 | 35.14 | 36.05 | 34.76 | 35.78 | +1.102% | 14,499 | -29.905% |
| 2023-02-02 | 35.34 | 36.00 | 35.07 | 35.39 | +0.141% | 24,735 | -29.133% |
| 2023-02-01 | 35.58 | 36.95 | 35.10 | 35.34 | -1.833% | 43,957 | -29.032% |
| 2023-01-31 | 34.44 | 36.00 | 33.45 | 36.00 | +6.070% | 49,978 | -30.333% |
| 2023-01-30 | 33.51 | 34.50 | 33.17 | 33.94 | -0.147% | 23,105 | -26.105% |
| 2023-01-27 | 33.90 | 34.14 | 33.20 | 33.99 | +2.072% | 12,617 | -26.214% |
| 2023-01-26 | 34.23 | 34.23 | 32.90 | 33.30 | -0.508% | 16,177 | -24.685% |
| 2023-01-25 | 33.84 | 34.30 | 32.91 | 33.47 | -2.391% | 20,330 | -25.067% |
| 2023-01-24 | 36.08 | 36.08 | 34.16 | 34.29 | -4.030% | 17,948 | -26.859% |
| 2023-01-23 | 36.48 | 36.53 | 35.59 | 35.73 | -0.557% | 24,811 | -29.807% |
| 2023-01-20 | 35.00 | 36.60 | 35.00 | 35.93 | +2.775% | 37,496 | -30.198% |
| 2023-01-19 | 34.35 | 34.96 | 34.20 | 34.96 | +1.187% | 33,827 | -28.261% |
| 2023-01-18 | 34.82 | 34.82 | 33.57 | 34.55 | -0.202% | 59,913 | -27.410% |
| 2023-01-17 | 33.69 | 34.71 | 33.35 | 34.62 | +2.154% | 34,740 | -27.556% |
| 2023-01-13 | 33.34 | 34.08 | 32.62 | 33.89 | +0.653% | 13,182 | -25.996% |
| 2023-01-12 | 33.93 | 34.59 | 33.67 | 33.67 | -2.065% | 14,673 | -25.512% |
| 2023-01-11 | 33.49 | 34.51 | 33.47 | 34.38 | +3.930% | 20,800 | -27.051% |
| 2023-01-10 | 32.23 | 33.72 | 31.89 | 33.08 | +3.504% | 28,607 | -24.184% |
| 2023-01-09 | 32.13 | 32.85 | 31.80 | 31.96 | -0.838% | 17,573 | -21.527% |
| 2023-01-06 | 31.80 | 32.60 | 31.80 | 32.23 | +2.058% | 9,641 | -22.184% |
| 2023-01-05 | 31.60 | 32.02 | 31.28 | 31.58 | -0.785% | 10,894 | -20.583% |
| 2023-01-04 | 31.55 | 32.45 | 31.15 | 31.83 | +2.413% | 14,469 | -21.206% |
| 2023-01-03 | 30.51 | 31.61 | 30.51 | 31.08 | +1.635% | 21,098 | -19.305% |
| 2022-12-30 | 30.95 | 30.95 | 30.19 | 30.58 | -0.747% | 17,480 | -17.986% |
| 2022-12-29 | 30.92 | 31.46 | 30.39 | 30.81 | +1.149% | 14,145 | -18.598% |
| 2022-12-28 | 31.54 | 31.68 | 30.46 | 30.46 | -2.684% | 17,198 | -17.663% |
| 2022-12-27 | 31.36 | 31.54 | 30.81 | 31.30 | -0.382% | 12,587 | -19.872% |
| 2022-12-23 | 30.62 | 31.93 | 30.62 | 31.42 | +0.223% | 12,701 | -20.178% |
| 2022-12-22 | 31.62 | 31.82 | 30.77 | 31.35 | -1.166% | 11,865 | -20.000% |
| 2022-12-21 | 31.74 | 32.31 | 31.42 | 31.72 | +0.507% | 19,851 | -20.933% |
| 2022-12-20 | 31.30 | 31.58 | 30.98 | 31.56 | -0.316% | 20,478 | -20.532% |
| 2022-12-19 | 31.95 | 32.18 | 31.15 | 31.66 | -0.597% | 20,472 | -20.783% |
| 2022-12-16 | 31.84 | 32.20 | 31.00 | 31.85 | 0.000% | 88,517 | -21.256% |