Dark

TEVA
Teva Pharmaceutical Industries Limited
stock NYSE ADR

At Close

May 23, 2025 3:59:59 PM EDT

16.95USD+0.059%(+0.01)6,476,389

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 23, 2025 9:26:30 AM EDT

16.75USD-1.122%(-0.19)10,466

After-hours

May 23, 2025 4:14:30 PM EDT

16.97USD+0.118%(+0.02)2,045

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	16.5700	17.080000	16.550000	16.96	+0.118%	6,476,389	0.000%
2025-05-22	16.4600	17.080000	16.385000	16.94	+2.356%	7,686,873	+0.118%
2025-05-21	16.6800	16.880000	16.390000	16.55	-1.371%	12,525,634	+2.477%
2025-05-20	17.1000	17.195000	16.710000	16.78	-1.410%	9,042,100	+1.073%
2025-05-19	16.9300	17.060000	16.745000	17.02	+0.472%	5,957,811	-0.353%
2025-05-16	17.1200	17.220000	16.750000	16.94	+0.415%	9,765,065	+0.118%
2025-05-15	16.8500	17.095000	16.805000	16.87	-0.118%	9,501,191	+0.533%
2025-05-14	17.4700	17.500000	16.680000	16.89	-3.375%	11,465,815	+0.414%
2025-05-13	17.7700	17.890000	17.230000	17.48	-2.673%	14,044,802	-2.975%
2025-05-12	17.2500	18.070000	16.900000	17.96	+6.084%	19,428,814	-5.568%
2025-05-09	18.2000	18.250000	16.890000	16.93	-6.309%	19,074,506	+0.177%
2025-05-08	17.5200	18.300000	17.500000	18.07	+2.670%	19,839,543	-6.143%
2025-05-07	16.6900	17.690000	16.600000	17.60	+9.181%	24,306,269	-3.636%
2025-05-06	16.4300	16.710000	16.120000	16.12	-1.647%	22,311,412	+5.211%
2025-05-05	16.8550	16.855000	16.015000	16.39	+1.235%	18,859,151	+3.478%
2025-05-02	15.8100	16.360000	15.740000	16.19	+3.649%	11,919,973	+4.756%
2025-05-01	15.5600	15.875000	15.440000	15.62	+0.709%	9,856,677	+8.579%
2025-04-30	15.5300	15.620000	15.310000	15.51	-0.449%	8,893,037	+9.349%
2025-04-29	15.1500	15.720000	15.035000	15.58	+3.728%	14,078,330	+8.858%
2025-04-28	15.3250	15.445000	14.810000	15.02	+1.009%	12,005,839	+12.916%
2025-04-25	14.6500	14.900000	14.520000	14.87	+1.019%	6,568,463	+14.055%
2025-04-24	14.3400	14.770000	14.165000	14.72	+3.009%	8,360,218	+15.217%
2025-04-23	14.3300	14.605000	14.205000	14.29	+2.071%	10,702,803	+18.684%
2025-04-22	13.8000	14.070000	13.605000	14.00	+5.184%	12,088,237	+21.143%
2025-04-21	13.4600	13.460000	13.040000	13.31	-2.491%	12,058,961	+27.423%
2025-04-17	13.5400	13.735000	13.440000	13.65	+1.638%	8,836,416	+24.249%
2025-04-16	13.6200	13.640000	13.240000	13.43	-1.250%	7,210,205	+26.284%
2025-04-15	13.4000	13.795000	13.400000	13.60	0.000%	7,240,356	+24.706%
2025-04-14	13.6900	13.830000	13.270000	13.60	+1.040%	10,294,869	+24.706%
2025-04-11	13.0000	13.460000	12.880000	13.46	+4.992%	12,225,258	+26.003%
2025-04-10	13.9000	13.950000	12.465000	12.82	-9.463%	20,532,058	+32.293%
2025-04-09	13.3600	14.330000	12.700000	14.16	+4.194%	28,642,483	+19.774%
2025-04-08	14.4100	14.413000	13.265000	13.59	-2.511%	12,352,063	+24.798%
2025-04-07	14.3600	14.550000	13.350000	13.94	+1.014%	17,802,922	+21.664%
2025-04-04	14.5200	14.525000	13.300000	13.80	-7.071%	18,091,021	+22.899%
2025-04-03	14.9700	15.540000	14.760000	14.85	-2.878%	8,175,013	+14.209%
2025-04-02	15.1300	15.350000	15.090000	15.29	0.000%	7,745,604	+10.922%
2025-04-01	15.3500	15.470000	15.080000	15.29	-0.520%	8,287,276	+10.922%
2025-03-31	14.8100	15.529900	14.700000	15.37	+1.923%	18,504,011	+10.345%
2025-03-28	15.4900	15.500000	14.870000	15.08	-2.647%	7,844,693	+12.467%
2025-03-27	15.6800	15.800000	15.450000	15.49	-1.275%	6,238,689	+9.490%
2025-03-26	15.5000	15.745000	15.275000	15.69	-0.064%	11,193,870	+8.094%
2025-03-25	16.2600	16.260000	15.640000	15.70	-2.967%	11,273,616	+8.025%
2025-03-24	15.9350	16.280000	15.935000	16.18	+0.497%	7,811,260	+4.821%
2025-03-21	16.0000	16.200000	15.900000	16.10	-0.862%	9,315,913	+5.342%
2025-03-20	16.1800	16.550000	16.160000	16.24	-0.307%	7,583,062	+4.433%
2025-03-19	16.4500	16.570000	16.060000	16.29	-1.153%	8,975,669	+4.113%
2025-03-18	16.6900	16.700000	16.230000	16.48	-1.376%	9,347,085	+2.913%
2025-03-17	16.2500	16.890000	16.225000	16.71	+2.327%	9,529,245	+1.496%
2025-03-14	16.4550	16.505000	16.165000	16.33	-0.790%	6,076,587	+3.858%
2025-03-13	16.3900	16.920000	16.220000	16.46	-0.121%	13,986,367	+3.038%
2025-03-12	16.2200	16.705000	16.050000	16.48	+2.360%	16,117,865	+2.913%
2025-03-11	14.7000	16.220000	14.670000	16.10	+9.748%	20,174,670	+5.342%
2025-03-10	15.0750	15.090000	14.445000	14.67	-4.492%	12,914,039	+15.610%
2025-03-07	15.3800	15.455000	15.020000	15.36	+0.065%	10,975,809	+10.417%
2025-03-06	15.5800	15.735000	15.170000	15.35	-3.459%	15,917,497	+10.489%
2025-03-05	15.6900	16.130000	15.675000	15.90	+1.338%	12,961,719	+6.667%
2025-03-04	15.7500	16.060000	15.270000	15.69	-1.938%	14,524,033	+8.094%
2025-03-03	16.4400	16.530000	15.860000	16.00	-2.795%	9,521,083	+6.000%
2025-02-28	16.2200	16.460000	16.060000	16.46	+0.858%	8,392,172	+3.038%
2025-02-27	16.6500	16.890000	16.280000	16.32	-2.741%	8,903,239	+3.922%
2025-02-26	16.8200	17.130000	16.615000	16.78	+1.023%	6,975,301	+1.073%
2025-02-25	16.8200	16.860000	16.275000	16.61	-1.013%	11,174,773	+2.107%
2025-02-24	16.6600	16.920000	16.320000	16.78	+0.239%	11,288,495	+1.073%
2025-02-21	17.0200	17.065000	16.615000	16.74	-1.529%	9,196,220	+1.314%
2025-02-20	17.5100	17.625000	17.000000	17.00	-0.932%	9,383,511	-0.235%
2025-02-19	16.6800	17.520000	16.610000	17.16	+3.561%	16,393,206	-1.166%
2025-02-18	17.1500	17.150000	16.345000	16.57	+1.969%	18,292,568	+2.354%
2025-02-14	16.5800	16.630000	16.080000	16.25	-2.285%	11,932,297	+4.369%
2025-02-13	16.5000	16.739900	16.345000	16.63	+1.775%	10,785,289	+1.984%
2025-02-12	16.4300	16.490000	16.130000	16.34	-1.507%	12,806,322	+3.794%
2025-02-11	16.6800	16.835000	16.450000	16.59	-1.309%	9,935,150	+2.230%
2025-02-10	17.0200	17.120000	16.620000	16.81	-0.119%	8,744,380	+0.892%
2025-02-07	17.2700	17.306300	16.610000	16.83	-2.660%	13,906,026	+0.772%
2025-02-06	17.2700	17.580000	17.230000	17.29	+0.465%	9,117,539	-1.909%
2025-02-05	17.3500	17.515000	17.200000	17.21	+0.879%	11,833,099	-1.453%
2025-02-04	17.3500	17.580000	17.000000	17.06	-1.671%	16,247,488	-0.586%
2025-02-03	17.6300	17.750000	17.175000	17.35	-2.143%	16,231,165	-2.248%
2025-01-31	17.8500	18.320000	17.730000	17.73	-0.617%	16,808,181	-4.343%
2025-01-30	18.5600	18.580000	17.514300	17.84	-3.776%	34,377,579	-4.933%
2025-01-29	19.1800	19.750000	18.470000	18.54	-13.888%	41,963,938	-8.522%
2025-01-28	22.0000	22.399900	21.405000	21.53	-1.148%	14,892,227	-21.226%
2025-01-27	21.5500	21.880000	21.465000	21.78	+0.461%	10,297,384	-22.130%
2025-01-24	21.8000	21.985000	21.650000	21.68	-0.505%	7,518,172	-21.771%
2025-01-23	22.0100	22.110000	21.415000	21.79	-1.000%	7,908,784	-22.166%
2025-01-22	21.9400	22.190000	21.355000	22.01	+0.871%	11,139,159	-22.944%
2025-01-21	22.0600	22.080000	21.650000	21.82	-0.456%	6,250,692	-22.273%
2025-01-17	21.4900	21.990000	21.210000	21.92	+1.107%	8,430,619	-22.628%
2025-01-16	21.8500	21.855000	21.480000	21.68	-1.185%	7,163,314	-21.771%
2025-01-15	21.6500	22.100000	21.230000	21.94	+4.576%	11,620,279	-22.698%
2025-01-14	20.6100	21.020000	20.410000	20.98	+2.642%	7,423,790	-19.161%
2025-01-13	20.9450	20.970000	20.145000	20.44	-2.388%	13,811,039	-17.025%
2025-01-10	21.3000	21.400000	20.805000	20.94	-2.559%	11,881,467	-19.007%
2025-01-08	21.5900	21.800000	21.370000	21.49	-0.509%	5,038,902	-21.080%
2025-01-07	21.4800	21.785000	21.280000	21.60	+2.515%	11,320,078	-21.481%
2025-01-06	21.4000	21.430000	20.920000	21.07	-0.800%	9,697,246	-19.506%
2025-01-03	21.4000	21.580000	21.095000	21.24	-0.282%	5,158,643	-20.151%
2025-01-02	22.0300	22.300000	21.255000	21.30	-3.358%	8,095,607	-20.376%
2024-12-31	22.3200	22.570000	21.865000	22.04	-1.254%	6,289,049	-23.049%
2024-12-30	22.5000	22.530000	22.000000	22.32	-1.976%	9,127,994	-24.014%
2024-12-27	22.5900	22.800000	22.330000	22.77	+0.663%	6,891,105	-25.516%
2024-12-26	22.3200	22.800000	22.280000	22.62	+0.892%	7,380,408	-25.022%
2024-12-24	22.2700	22.500000	22.190000	22.42	+0.946%	3,025,777	-24.353%
2024-12-23	22.0000	22.255000	21.555000	22.21	+0.543%	11,638,010	-23.638%
2024-12-20	21.2100	22.170000	21.110000	22.09	+3.660%	12,687,779	-23.223%
2024-12-19	21.3000	21.640000	20.980000	21.31	+0.519%	14,342,435	-20.413%
2024-12-18	20.4450	21.980000	20.400000	21.20	+1.533%	23,222,178	-20.000%
2024-12-17	19.8300	21.050000	19.030000	20.88	+26.469%	54,107,521	-18.774%
2024-12-16	16.4100	16.825000	16.290000	16.51	+0.061%	6,841,540	+2.726%
2024-12-13	16.8100	16.865000	16.250000	16.50	-1.844%	9,544,404	+2.788%
2024-12-12	17.5000	17.720000	16.790000	16.81	-3.668%	9,055,745	+0.892%
2024-12-11	17.2400	17.550000	17.225000	17.45	+0.576%	6,087,917	-2.808%
2024-12-10	17.5800	17.640000	17.275000	17.35	-1.420%	5,004,924	-2.248%
2024-12-09	17.2400	17.760000	17.080000	17.60	+1.558%	7,751,399	-3.636%
2024-12-06	17.8200	17.865000	17.200000	17.33	-2.750%	4,989,873	-2.135%
2024-12-05	17.8400	18.015000	17.440000	17.82	+0.112%	7,525,189	-4.826%
2024-12-04	17.5900	18.245000	17.400000	17.80	+1.540%	9,333,051	-4.719%
2024-12-03	16.9500	17.790000	16.860000	17.53	+5.285%	10,539,245	-3.252%
2024-12-02	16.7700	16.870000	16.570000	16.65	-0.775%	5,551,380	+1.862%
2024-11-29	16.4600	16.960000	16.370000	16.78	+1.267%	4,993,472	+1.073%
2024-11-27	16.5400	16.690000	16.450000	16.57	-0.121%	9,684,253	+2.354%
2024-11-26	16.5000	16.670000	16.400000	16.59	-0.599%	8,295,557	+2.230%
2024-11-25	16.9700	17.060000	16.570000	16.69	-2.512%	12,259,275	+1.618%
2024-11-22	17.0700	17.130000	16.865000	17.12	+0.234%	7,399,171	-0.935%
2024-11-21	17.0500	17.170000	16.901200	17.08	+0.294%	8,311,089	-0.703%
2024-11-20	16.8900	17.155000	16.800000	17.03	+1.309%	7,528,574	-0.411%
2024-11-19	16.4300	16.860000	16.390000	16.81	+1.941%	8,203,364	+0.892%
2024-11-18	16.4100	16.500000	16.150000	16.49	+0.365%	8,127,354	+2.850%
2024-11-15	16.2200	16.630000	16.160000	16.43	-1.910%	8,686,591	+3.226%
2024-11-14	16.8200	16.930000	16.580000	16.75	-1.122%	9,177,053	+1.254%
2024-11-13	17.1100	17.170000	16.940000	16.94	-0.994%	4,315,309	+0.118%
2024-11-12	17.3800	17.500000	17.020000	17.11	-1.497%	6,326,493	-0.877%
2024-11-11	17.4000	17.510000	17.140000	17.37	+1.520%	7,429,429	-2.360%
2024-11-08	17.4100	17.500000	17.071400	17.11	-2.229%	6,001,020	-0.877%
2024-11-07	17.6300	17.860000	17.430000	17.50	+0.402%	11,224,722	-3.086%
2024-11-06	19.0600	19.310000	17.180000	17.43	-7.139%	18,167,757	-2.697%
2024-11-05	18.6400	18.790000	18.475000	18.77	+0.697%	4,944,144	-9.643%
2024-11-04	18.5300	18.800000	18.380000	18.64	+1.030%	7,069,251	-9.013%
2024-11-01	18.4400	18.730000	18.360000	18.45	+0.054%	6,677,242	-8.076%
2024-10-31	18.2500	18.470000	18.230000	18.44	-0.807%	6,754,166	-8.026%
2024-10-30	18.4200	18.740000	18.200000	18.59	+0.868%	6,183,367	-8.768%
2024-10-29	18.2600	18.475000	18.220000	18.43	+0.327%	7,519,726	-7.976%
2024-10-28	18.0200	18.400000	17.970000	18.37	+2.626%	3,950,189	-7.676%
2024-10-25	18.2500	18.390000	17.850000	17.90	-1.918%	5,102,731	-5.251%
2024-10-24	18.5000	18.560000	18.200000	18.25	-0.869%	5,450,931	-7.068%
2024-10-23	18.4000	18.456500	18.160000	18.41	+0.163%	4,186,961	-7.876%
2024-10-22	18.0900	18.465000	17.970000	18.38	+1.100%	3,550,824	-7.726%
2024-10-21	18.0400	18.410000	18.020000	18.18	+1.281%	4,828,685	-6.711%
2024-10-18	17.9600	18.020000	17.730000	17.95	-0.056%	3,539,805	-5.515%
2024-10-17	18.0800	18.185000	17.890000	17.96	-0.333%	2,814,421	-5.568%
2024-10-16	18.1900	18.328816	17.980000	18.02	-0.716%	4,080,489	-5.882%
2024-10-15	17.4000	18.170000	17.290000	18.15	+5.278%	8,917,480	-6.556%
2024-10-14	17.2800	17.430000	17.185000	17.24	-0.058%	4,091,870	-1.624%
2024-10-11	17.4000	17.430000	17.230000	17.25	-0.919%	6,676,151	-1.681%
2024-10-10	17.6000	17.765000	17.370000	17.41	-1.805%	4,803,291	-2.585%
2024-10-09	17.3500	17.760000	17.200000	17.73	+1.141%	5,317,334	-4.343%
2024-10-08	17.4000	17.600000	17.340000	17.53	+1.447%	4,269,770	-3.252%
2024-10-07	17.4500	17.560000	17.270000	17.28	-1.201%	2,256,109	-1.852%
2024-10-04	17.4500	17.630000	17.270000	17.49	+0.633%	4,612,733	-3.030%
2024-10-03	17.4500	17.550000	17.270000	17.38	-0.458%	3,258,800	-2.417%
2024-10-02	17.5500	17.630000	17.410000	17.46	-1.188%	5,659,289	-2.864%
2024-10-01	18.0300	18.140000	17.500000	17.67	-1.942%	7,799,640	-4.018%
2024-09-30	17.6100	18.070000	17.590000	18.02	+3.207%	6,076,853	-5.882%
2024-09-27	17.7300	17.740000	17.410000	17.46	-1.578%	5,069,265	-2.864%
2024-09-26	17.5500	17.780000	17.340000	17.74	+1.604%	4,852,001	-4.397%
2024-09-25	17.7500	17.835000	17.440000	17.46	-1.523%	5,588,136	-2.864%
2024-09-24	17.7200	17.935000	17.690000	17.73	+0.056%	6,336,221	-4.343%
2024-09-23	17.6400	17.800000	17.520000	17.72	+1.199%	5,677,066	-4.289%
2024-09-20	17.6700	17.780000	17.340100	17.51	-1.408%	10,968,404	-3.141%
2024-09-19	18.0700	18.130000	17.690100	17.76	-0.671%	5,485,286	-4.505%
2024-09-18	17.8800	17.995000	17.585000	17.88	+0.168%	5,371,717	-5.145%
2024-09-17	17.8500	17.920000	17.540000	17.85	-1.217%	8,304,861	-4.986%
2024-09-16	18.0900	18.195000	17.975000	18.07	-1.847%	4,789,709	-6.143%
2024-09-13	18.0200	18.410000	17.960000	18.41	+2.221%	7,827,666	-7.876%
2024-09-12	17.9700	18.260000	17.890000	18.01	+0.278%	7,620,372	-5.830%
2024-09-11	17.6000	17.980000	17.305000	17.96	+2.511%	8,200,912	-5.568%
2024-09-10	17.8800	17.990000	17.010000	17.52	-1.573%	9,134,993	-3.196%
2024-09-09	18.0900	18.130000	17.800000	17.80	-1.549%	7,156,582	-4.719%
2024-09-06	18.5100	18.740000	17.970000	18.08	-1.899%	8,522,394	-6.195%
2024-09-05	18.9400	18.950000	18.385000	18.43	-2.795%	5,946,608	-7.976%
2024-09-04	18.6400	19.080000	18.550000	18.96	+2.376%	12,422,455	-10.549%
2024-09-03	18.6300	18.880000	18.370000	18.52	-1.855%	10,768,468	-8.423%
2024-08-30	18.7300	18.870000	18.670000	18.87	+0.747%	9,877,899	-10.122%
2024-08-29	18.5500	18.810000	18.500000	18.73	+0.916%	8,497,246	-9.450%
2024-08-28	18.7600	18.820000	18.450000	18.56	-1.066%	4,326,175	-8.621%
2024-08-27	18.5400	18.890000	18.481000	18.76	+0.860%	3,941,249	-9.595%
2024-08-26	18.6100	18.705000	18.455000	18.60	+0.216%	4,252,790	-8.817%
2024-08-23	18.4700	18.570000	18.270000	18.56	+0.924%	5,089,259	-8.621%
2024-08-22	18.1300	18.540000	18.130000	18.39	+1.434%	5,720,383	-7.776%
2024-08-21	18.2200	18.390000	18.121100	18.13	-0.766%	4,572,640	-6.453%
2024-08-20	18.1400	18.300000	18.100000	18.27	-0.109%	4,262,995	-7.170%
2024-08-19	18.1900	18.340000	17.860000	18.29	+0.164%	7,787,430	-7.272%
2024-08-16	18.3000	18.440000	18.152295	18.26	-0.382%	5,620,446	-7.119%
2024-08-15	18.1000	18.580000	18.080000	18.33	+1.777%	8,963,437	-7.474%
2024-08-14	17.2000	18.050000	17.150000	18.01	+5.137%	15,994,492	-5.830%
2024-08-13	17.2300	17.230000	16.910000	17.13	+0.293%	7,708,115	-0.992%
2024-08-12	17.3300	17.360000	17.005000	17.08	-2.008%	5,372,120	-0.703%
2024-08-09	17.2900	17.610000	17.205000	17.43	+1.573%	7,290,649	-2.697%
2024-08-08	17.0201	17.260000	16.960000	17.16	+2.204%	8,822,008	-1.166%
2024-08-07	17.0500	17.090000	16.605000	16.79	-0.710%	6,544,723	+1.013%
2024-08-06	16.8600	17.200000	16.680000	16.91	+1.379%	10,155,842	+0.296%
2024-08-05	16.0300	17.035000	15.810000	16.68	-1.825%	12,798,314	+1.679%
2024-08-02	17.3000	17.320000	16.720000	16.99	-3.136%	12,007,852	-0.177%
2024-08-01	17.2500	17.640000	17.114000	17.54	+0.631%	15,653,753	-3.307%
2024-07-31	17.3000	18.025000	16.860000	17.43	+6.216%	29,821,250	-2.697%
2024-07-30	16.5500	16.625000	16.215000	16.41	-1.560%	10,110,071	+3.352%
2024-07-29	16.9500	17.075000	16.500000	16.67	-2.515%	7,939,525	+1.740%
2024-07-26	16.9300	17.235000	16.860000	17.10	+1.786%	8,571,534	-0.819%
2024-07-25	16.5000	17.330000	16.500000	16.80	+1.818%	10,280,536	+0.952%
2024-07-24	16.9200	16.950000	16.450000	16.50	-2.655%	8,214,117	+2.788%
2024-07-23	17.0500	17.470000	16.920000	16.95	-0.177%	9,406,563	+0.059%
2024-07-22	16.7800	17.180000	16.780000	16.98	+1.011%	6,179,643	-0.118%
2024-07-19	16.3100	16.880000	16.310000	16.81	+2.876%	7,425,015	+0.892%
2024-07-18	16.5000	16.875000	16.300000	16.34	-0.244%	11,477,465	+3.794%
2024-07-17	16.6100	16.700000	16.320000	16.38	-1.622%	8,795,777	+3.541%
2024-07-16	17.1600	17.325000	16.640000	16.65	-2.518%	8,386,836	+1.862%
2024-07-15	17.4000	17.400000	17.010000	17.08	-1.157%	5,696,789	-0.703%
2024-07-12	17.1300	17.395000	17.065000	17.28	+1.053%	7,409,020	-1.852%
2024-07-11	17.0000	17.230000	16.920000	17.10	+0.707%	11,940,113	-0.819%
2024-07-10	16.2000	17.000000	16.075000	16.98	+7.400%	13,790,513	-0.118%
2024-07-09	16.4200	16.420000	15.680000	15.81	-3.362%	11,722,512	+7.274%
2024-07-08	16.5000	16.600000	16.320000	16.36	-0.244%	5,756,073	+3.667%
2024-07-05	16.6500	16.730000	16.320000	16.40	-2.497%	6,508,100	+3.415%
2024-07-03	16.5200	16.845000	16.410500	16.82	+1.631%	3,955,804	+0.832%
2024-07-02	16.2700	16.620000	16.100000	16.55	+1.285%	7,771,867	+2.477%
2024-07-01	16.3700	16.550000	15.620000	16.34	+0.554%	18,666,470	+3.794%
2024-06-28	16.3800	16.470000	16.155000	16.25	-0.062%	7,791,483	+4.369%
2024-06-27	16.5000	16.560000	16.220000	16.26	+0.062%	6,445,758	+4.305%
2024-06-26	16.5000	16.570000	16.160000	16.25	-1.515%	8,419,351	+4.369%
2024-06-25	16.4900	16.590000	16.370100	16.50	+0.061%	12,321,524	+2.788%
2024-06-24	16.8300	16.910000	16.460000	16.49	-2.771%	7,498,535	+2.850%
2024-06-21	17.0100	17.105000	16.830000	16.96	-0.586%	7,813,123	0.000%
2024-06-20	16.8500	17.130000	16.780000	17.06	+0.294%	8,125,556	-0.586%
2024-06-18	17.1200	17.500000	16.950000	17.01	-0.643%	6,850,682	-0.294%
2024-06-17	17.2200	17.240000	16.810000	17.12	-0.233%	6,135,007	-0.935%
2024-06-14	17.3300	17.400000	17.035000	17.16	-1.379%	8,861,898	-1.166%
2024-06-13	17.1000	17.450000	17.070000	17.40	+1.045%	11,200,933	-2.529%
2024-06-12	17.5000	17.690000	17.070000	17.22	-0.692%	9,630,898	-1.510%
2024-06-11	16.7900	17.630000	16.750000	17.34	+2.908%	10,968,355	-2.191%
2024-06-10	16.7100	16.930000	16.590000	16.85	+0.178%	8,119,450	+0.653%
2024-06-07	16.4600	16.895200	16.320000	16.82	+1.264%	6,926,245	+0.832%
2024-06-06	16.9100	17.155000	16.500000	16.61	-1.600%	6,954,513	+2.107%
2024-06-05	16.7500	16.890000	16.620000	16.88	+1.503%	7,035,878	+0.474%
2024-06-04	16.8700	17.085000	16.610000	16.63	-2.061%	7,459,573	+1.984%
2024-06-03	17.0600	17.389900	16.920000	16.98	+0.295%	9,473,613	-0.118%
2024-05-31	16.9400	17.080000	16.640000	16.93	+0.178%	11,947,387	+0.177%
2024-05-30	16.5200	16.925000	16.490000	16.90	+2.736%	6,178,309	+0.355%
2024-05-29	16.6200	16.660000	16.350000	16.45	-1.850%	5,100,954	+3.100%
2024-05-28	16.5800	16.900000	16.370000	16.76	+0.964%	6,813,698	+1.193%
2024-05-24	16.8700	16.900000	16.590000	16.60	-0.955%	6,328,509	+2.169%
2024-05-23	16.9300	17.070000	16.610000	16.76	-0.711%	8,354,498	+1.193%
2024-05-22	16.5000	17.120000	16.470000	16.88	+1.748%	11,365,198	+0.474%
2024-05-21	16.7000	16.800000	16.540000	16.59	-1.309%	8,450,001	+2.230%
2024-05-20	16.4500	16.820000	16.445000	16.81	+3.192%	7,960,759	+0.892%
2024-05-17	16.1400	16.350000	16.050000	16.29	-0.061%	7,563,085	+4.113%
2024-05-16	16.7900	16.870000	16.100000	16.30	-2.861%	15,930,165	+4.049%
2024-05-15	17.0100	17.130000	16.710000	16.78	-1.814%	12,452,190	+1.073%
2024-05-14	16.8800	17.100000	16.780000	17.09	+1.244%	14,392,736	-0.761%
2024-05-13	16.3000	16.990000	16.290000	16.88	+3.877%	18,080,652	+0.474%
2024-05-10	16.0700	16.570000	16.070000	16.25	+1.563%	13,728,880	+4.369%
2024-05-09	15.7100	16.250000	15.520000	16.00	+1.652%	16,411,984	+6.000%
2024-05-08	14.5700	16.130000	14.540000	15.74	+12.832%	38,372,494	+7.751%
2024-05-07	13.9500	14.100000	13.865000	13.95	-0.782%	12,935,490	+21.577%
2024-05-06	13.9200	14.110000	13.880000	14.06	+0.572%	9,134,296	+20.626%
2024-05-03	14.1500	14.160000	13.960000	13.98	-0.710%	7,034,083	+21.316%
2024-05-02	13.9200	14.130000	13.810000	14.08	+0.715%	8,729,025	+20.455%
2024-05-01	13.9800	14.140000	13.700000	13.98	-0.498%	9,494,558	+21.316%
2024-04-30	13.9900	14.190000	13.940000	14.05	-0.355%	8,491,643	+20.712%
2024-04-29	13.8300	14.330000	13.830000	14.10	+2.100%	10,448,422	+20.284%
2024-04-26	13.3100	13.980000	13.310000	13.81	+4.226%	10,202,184	+22.810%
2024-04-25	12.8050	13.300000	12.800000	13.25	+1.845%	8,472,777	+28.000%
2024-04-24	12.9800	13.088700	12.860000	13.01	0.000%	7,450,184	+30.361%
2024-04-23	12.9400	13.030000	12.780000	13.01	+1.009%	8,941,446	+30.361%
2024-04-22	12.9400	12.980000	12.690000	12.88	+0.156%	7,918,750	+31.677%
2024-04-19	12.6600	13.010000	12.510000	12.86	+0.626%	10,080,470	+31.882%
2024-04-18	13.1700	13.210000	12.750000	12.78	-3.035%	8,920,731	+32.707%
2024-04-17	13.2400	13.290000	12.990000	13.18	+0.688%	6,556,948	+28.680%
2024-04-16	13.2600	13.290000	13.060000	13.09	-1.058%	8,076,441	+29.565%
2024-04-15	13.5300	13.570000	13.130000	13.23	-0.526%	13,502,357	+28.193%
2024-04-12	13.7000	13.700000	13.070000	13.30	-4.110%	15,238,796	+27.519%
2024-04-11	13.7100	13.990000	13.680000	13.87	+0.144%	9,571,339	+22.278%
2024-04-10	13.8000	13.995000	13.800000	13.85	-0.859%	6,205,347	+22.455%
2024-04-09	14.1000	14.140000	13.750000	13.97	-1.620%	10,204,887	+21.403%
2024-04-08	14.3300	14.465000	14.160000	14.20	-0.351%	6,724,338	+19.437%
2024-04-05	14.2000	14.328700	13.950000	14.25	+2.297%	9,242,741	+19.018%
2024-04-04	14.0100	14.230000	13.900000	13.93	-1.346%	8,246,398	+21.752%
2024-04-03	13.7800	14.170000	13.740000	14.12	+1.876%	8,607,103	+20.113%
2024-04-02	13.8300	13.880000	13.650000	13.86	-0.359%	6,692,681	+22.367%
2024-04-01	14.1800	14.180000	13.860000	13.91	-1.417%	5,683,334	+21.927%
2024-03-28	14.3500	14.410000	13.970000	14.11	-2.218%	10,247,157	+20.198%
2024-03-27	14.1900	14.450000	14.160000	14.43	+2.051%	12,252,173	+17.533%
2024-03-26	14.0600	14.228400	13.995000	14.14	+0.569%	7,542,987	+19.943%
2024-03-25	13.9900	14.170000	13.860000	14.06	+1.224%	8,037,381	+20.626%
2024-03-22	13.7200	13.970000	13.690000	13.89	+1.018%	9,282,574	+22.102%
2024-03-21	13.5200	13.800000	13.470000	13.75	+2.003%	7,924,627	+23.345%
2024-03-20	13.2500	13.500000	13.230000	13.48	+0.974%	3,552,313	+25.816%
2024-03-19	13.2900	13.420000	13.170000	13.35	+0.225%	4,843,414	+27.041%
2024-03-18	13.4500	13.509900	13.300000	13.32	-0.819%	4,158,946	+27.327%
2024-03-15	13.3800	13.650000	13.350000	13.43	-0.519%	6,235,352	+26.284%
2024-03-14	13.6400	13.750000	13.300000	13.50	-1.099%	10,773,882	+25.630%
2024-03-13	13.5000	13.765000	13.480000	13.65	+1.186%	7,104,184	+24.249%
2024-03-12	13.3600	13.530000	13.230000	13.49	+1.049%	7,610,204	+25.723%
2024-03-11	13.5700	13.600000	13.320000	13.35	-1.982%	6,579,868	+27.041%
2024-03-08	13.6900	13.930000	13.560200	13.62	-0.656%	10,115,450	+24.523%
2024-03-07	13.4000	13.780000	13.210000	13.71	+1.330%	12,139,440	+23.705%
2024-03-06	13.5800	13.650000	13.395000	13.53	-0.074%	7,447,403	+25.351%
2024-03-05	13.4800	13.790000	13.360000	13.54	+0.744%	12,058,905	+25.258%
2024-03-04	13.5800	13.620000	13.250000	13.44	-0.444%	14,026,636	+26.190%
2024-03-01	13.1800	13.560000	13.120000	13.50	+2.662%	9,125,172	+25.630%
2024-02-29	13.2000	13.210000	13.005000	13.15	+0.458%	10,546,571	+28.973%
2024-02-28	13.2200	13.290000	13.010000	13.09	-1.579%	8,047,925	+29.565%
2024-02-27	13.1500	13.360000	13.060000	13.30	+0.075%	7,961,868	+27.519%
2024-02-26	13.5100	13.530000	13.110000	13.29	+3.103%	16,817,630	+27.615%
2024-02-23	13.0900	13.090000	12.610000	12.89	-1.226%	12,561,082	+31.575%
2024-02-22	13.0500	13.150000	12.930000	13.05	+0.385%	7,834,498	+29.962%
2024-02-21	13.2700	13.320000	12.860000	13.00	-0.536%	9,345,318	+30.462%
2024-02-20	13.1900	13.278400	13.025000	13.07	+0.384%	11,815,661	+29.763%
2024-02-16	13.2050	13.240000	13.000000	13.02	-1.364%	5,689,990	+30.261%
2024-02-15	13.2000	13.350000	13.070000	13.20	+0.228%	12,420,708	+28.485%
2024-02-14	13.0700	13.170000	12.841900	13.17	+1.935%	7,693,695	+28.778%
2024-02-13	12.7900	12.950000	12.660000	12.92	+0.077%	11,011,226	+31.269%
2024-02-12	12.4900	13.020000	12.430000	12.91	+7.494%	23,061,555	+31.371%
2024-02-09	12.0100	12.050000	11.830000	12.01	-0.662%	6,326,542	+41.216%
2024-02-08	12.1000	12.150000	11.925000	12.09	-0.412%	7,089,069	+40.281%
2024-02-07	12.3100	12.430000	12.125000	12.14	-0.898%	6,835,832	+39.703%
2024-02-06	12.4200	12.505000	12.240000	12.25	-1.050%	9,905,699	+38.449%
2024-02-05	12.2700	12.450000	12.130000	12.38	+0.814%	14,434,572	+36.995%
2024-02-02	12.4200	12.432000	12.030000	12.28	-1.445%	11,918,706	+38.111%
2024-02-01	12.1700	12.480000	12.000000	12.46	+2.975%	16,255,707	+36.116%
2024-01-31	11.6700	12.640000	11.620000	12.10	+3.154%	29,905,796	+40.165%
2024-01-30	11.8200	11.820000	11.480000	11.73	-0.845%	31,652,786	+44.587%
2024-01-29	11.8600	11.920000	11.760000	11.83	-0.672%	9,383,937	+43.364%
2024-01-26	11.7900	11.940000	11.765000	11.91	+0.676%	8,070,505	+42.401%
2024-01-25	11.9700	11.990000	11.695000	11.83	-1.170%	9,313,849	+43.364%
2024-01-24	12.0100	12.210000	11.770000	11.97	-0.167%	15,431,550	+41.688%
2024-01-23	11.7800	12.050000	11.730000	11.99	+4.352%	21,122,360	+41.451%
2024-01-22	11.1200	11.530000	11.080000	11.49	+2.773%	13,519,376	+47.607%
2024-01-19	10.8900	11.220000	10.859800	11.18	+1.729%	10,018,537	+51.699%
2024-01-18	11.0300	11.100000	10.915000	10.99	-0.363%	5,327,050	+54.322%
2024-01-17	10.9200	11.055100	10.830000	11.03	+0.273%	12,176,250	+53.762%
2024-01-16	11.1700	11.170000	10.900000	11.00	-2.827%	14,809,722	+54.182%
2024-01-12	11.4400	11.540000	11.300000	11.32	-0.702%	8,409,259	+49.823%
2024-01-11	11.5000	11.640000	11.360000	11.40	-0.783%	8,090,033	+48.772%
2024-01-10	11.3900	11.530000	11.110000	11.49	+0.789%	11,831,825	+47.607%
2024-01-09	11.4500	11.540000	11.270000	11.40	-0.610%	12,588,477	+48.772%
2024-01-08	11.2900	11.490000	11.240000	11.47	+1.236%	14,130,527	+47.864%
2024-01-05	10.7700	11.350000	10.750000	11.33	+4.136%	11,789,615	+49.691%
2024-01-04	10.9600	11.330000	10.805000	10.88	-0.639%	13,812,357	+55.882%
2024-01-03	10.8600	11.150000	10.780000	10.95	+2.624%	14,526,726	+54.886%
2024-01-02	10.4700	10.840000	10.450000	10.67	+2.203%	13,367,743	+58.950%
2023-12-29	10.4000	10.510000	10.400000	10.44	-0.287%	3,899,520	+62.452%
2023-12-28	10.4500	10.570000	10.390000	10.47	-0.570%	4,455,845	+61.987%
2023-12-27	10.4300	10.590000	10.430000	10.53	+0.477%	4,302,983	+61.064%
2023-12-26	10.4100	10.530000	10.340000	10.48	0.000%	5,612,208	+61.832%
2023-12-22	10.5500	10.700000	10.440000	10.48	-1.039%	4,774,849	+61.832%
2023-12-21	10.4900	10.620000	10.370000	10.59	+1.729%	5,892,730	+60.151%
2023-12-20	10.6500	10.650000	10.410000	10.41	-2.070%	7,526,556	+62.920%
2023-12-19	10.1300	10.650000	10.130000	10.63	+4.936%	9,057,694	+59.548%
2023-12-18	10.1900	10.210000	10.000000	10.13	+1.503%	6,923,459	+67.423%
2023-12-15	10.2300	10.290000	9.900000	9.98	-2.444%	8,409,264	+69.940%
2023-12-14	10.1500	10.480000	10.120000	10.23	+0.788%	10,858,345	+65.787%
2023-12-13	9.5800	10.270000	9.560000	10.15	+4.964%	10,722,265	+67.094%
2023-12-12	9.4000	9.705000	9.400000	9.67	+2.328%	6,018,352	+75.388%
2023-12-11	9.7300	9.790000	9.350000	9.45	-3.768%	9,802,541	+79.471%
2023-12-08	9.9300	9.980000	9.800000	9.82	-1.505%	4,402,439	+72.709%
2023-12-07	9.8500	9.980000	9.700000	9.97	+1.424%	5,558,154	+70.110%
2023-12-06	10.0700	10.180000	9.800000	9.83	-2.286%	4,497,874	+72.533%
2023-12-05	10.0600	10.170000	10.000000	10.06	+0.299%	9,038,504	+68.588%
2023-12-04	9.6500	10.050000	9.640000	10.03	+3.296%	7,766,424	+69.093%
2023-12-01	9.8200	9.870000	9.610000	9.71	-1.120%	6,573,586	+74.665%