ABN AMRO Bank N.V. (AAVMY) Exchange: PINK

Data as of June 18, 2024

$16.55 ($0.06) 0.38%

ABN AMRO Bank N.V. - Daily Information
Click for more stock information on ABN AMRO Bank N.V..
Daily Information Data
Date June 18, 2024
Open $16.62
Previous Close $16.55
High $16.65
Low $16.46
Adjusted Open $16.62
Previous Adjusted Close $16.55
Adjusted High $16.65
Adjusted Low $16.46

About ABN AMRO Bank N.V. (AAVMY)

ABN AMRO Bank N.V. ADR

Historical Stock Data for ABN AMRO Bank N.V. (AAVMY)

Date Open High Low Close Adj.Close Volume
2024-06-18 $16.62 $16.65 $16.46 $16.55 $16.55 16,115
2024-06-17 $16.42 $16.49 $16.32 $16.49 $16.49 16,489
2024-06-14 $16.08 $16.31 $16.06 $16.30 $16.30 14,594
2024-06-13 $16.70 $16.70 $16.52 $16.53 $16.53 9,957
2024-06-12 $17.12 $17.14 $16.98 $17.03 $17.03 4,259
2024-06-11 $16.64 $16.68 $16.57 $16.62 $16.62 7,185
2024-06-10 $16.91 $17.06 $16.91 $17.00 $17.00 3,114
2024-06-07 $17.22 $17.30 $17.16 $17.26 $17.26 4,128
2024-06-06 $17.12 $17.18 $17.12 $17.17 $17.17 8,332
2024-06-05 $16.88 $16.93 $16.80 $16.90 $16.90 18,263
2024-06-04 $16.87 $16.91 $16.79 $16.89 $16.89 11,756
2024-06-03 $17.16 $17.16 $17.08 $17.10 $17.10 16,671
2024-05-31 $16.85 $17.00 $16.85 $17.00 $17.00 7,832
2024-05-30 $16.77 $16.95 $16.77 $16.95 $16.95 4,125
2024-05-29 $16.69 $16.76 $16.69 $16.74 $16.74 6,250
2024-05-28 $16.93 $16.99 $16.93 $16.93 $16.93 8,848
2024-05-24 $16.74 $16.78 $16.69 $16.69 $16.69 20,825
2024-05-23 $16.91 $16.91 $16.71 $16.71 $16.71 3,343
2024-05-22 $16.95 $16.95 $16.78 $16.78 $16.78 6,639
2024-05-21 $16.96 $17.14 $16.96 $17.07 $17.07 5,200
2024-05-20 $17.26 $17.34 $17.24 $17.25 $17.25 6,261
2024-05-17 $17.14 $17.21 $17.05 $17.21 $17.21 10,481
2024-05-16 $16.96 $17.06 $16.93 $17.03 $17.03 4,696
2024-05-15 $17.19 $17.19 $16.94 $17.05 $17.05 11,736
2024-05-14 $17.92 $18.08 $17.92 $17.99 $17.99 9,178
2024-05-13 $17.56 $17.75 $17.56 $17.74 $17.74 22,630
2024-05-10 $17.30 $17.42 $17.30 $17.42 $17.42 10,097
2024-05-09 $17.19 $17.26 $17.19 $17.26 $17.26 43,472
2024-05-08 $17.06 $17.10 $16.99 $17.02 $17.02 5,965
2024-05-07 $17.09 $17.14 $17.00 $17.07 $17.07 11,323
2024-05-06 $16.79 $16.89 $16.79 $16.89 $16.89 6,718
2024-05-03 $16.80 $16.80 $16.62 $16.74 $16.74 7,363
2024-05-02 $16.61 $16.61 $16.44 $16.55 $16.55 22,769
2024-05-01 $16.43 $16.43 $15.96 $15.96 $15.96 79,213
2024-04-30 $16.06 $16.20 $15.97 $16.10 $16.10 7,139
2024-04-29 $16.18 $16.19 $16.06 $16.06 $16.06 12,129
2024-04-26 $16.32 $16.38 $16.18 $16.24 $16.24 32,127
2024-04-25 $16.98 $17.64 $16.98 $17.42 $16.45 95,313
2024-04-24 $16.99 $17.06 $16.91 $17.06 $16.11 8,111
2024-04-23 $16.99 $17.07 $16.76 $17.07 $17.07 12,765
2024-04-22 $16.50 $16.61 $16.38 $16.55 $16.55 18,418
2024-04-19 $16.73 $16.75 $16.53 $16.60 $16.60 14,514
2024-04-18 $16.58 $16.65 $16.50 $16.51 $16.51 12,714
2024-04-17 $16.81 $16.81 $16.47 $16.62 $16.62 20,091
2024-04-16 $16.52 $16.54 $16.35 $16.54 $16.54 43,581
2024-04-15 $16.95 $16.95 $16.62 $16.66 $16.66 8,349
2024-04-12 $16.98 $16.98 $16.61 $16.72 $16.72 79,492
2024-04-11 $17.38 $17.38 $17.06 $17.29 $17.29 11,110
2024-04-10 $17.53 $17.65 $17.51 $17.65 $17.65 7,968
2024-04-09 $17.75 $17.75 $17.58 $17.58 $17.58 5,539
2024-04-08 $17.81 $17.84 $17.74 $17.77 $17.77 49,886
2024-04-05 $17.72 $17.73 $17.60 $17.70 $17.70 65,491
2024-04-04 $17.88 $17.88 $17.53 $17.70 $17.70 65,491
2024-04-03 $17.34 $17.49 $17.34 $17.49 $17.49 3,331
2024-04-02 $17.01 $17.15 $17.01 $17.12 $17.12 16,038
2024-04-01 $17.16 $17.49 $17.00 $17.00 $17.00 4,262
2024-03-28 $17.07 $17.18 $17.06 $17.12 $17.12 10,618
2024-03-27 $16.81 $16.95 $16.77 $16.95 $16.95 29,062
2024-03-26 $16.62 $16.64 $16.51 $16.64 $16.64 3,954
2024-03-25 $16.47 $16.50 $16.38 $16.50 $16.50 54,167
2024-03-22 $16.59 $16.68 $16.48 $16.53 $16.53 12,725
2024-03-21 $16.71 $16.81 $16.66 $16.81 $16.81 14,452
2024-03-20 $16.46 $16.74 $16.44 $16.74 $16.74 14,496
2024-03-19 $16.79 $16.81 $16.68 $16.71 $16.71 34,445
2024-03-18 $16.54 $16.67 $16.53 $16.62 $16.62 5,827
2024-03-15 $16.43 $16.61 $16.43 $16.54 $16.54 27,838
2024-03-14 $16.29 $16.36 $16.26 $16.36 $16.36 7,720
2024-03-13 $16.52 $16.54 $16.38 $16.50 $16.50 29,631
2024-03-12 $16.51 $16.53 $16.42 $16.50 $16.50 29,631
2024-03-11 $16.13 $16.24 $16.10 $16.24 $16.24 6,771
2024-03-08 $16.32 $16.35 $16.15 $16.19 $16.19 49,946
2024-03-07 $16.29 $16.39 $16.23 $16.39 $16.39 7,703
2024-03-06 $16.30 $16.31 $16.21 $16.31 $16.31 22,268
2024-03-05 $16.08 $16.10 $16.02 $16.04 $16.04 18,815
2024-03-04 $16.17 $16.25 $16.16 $16.24 $16.24 45,543
2024-03-01 $16.26 $16.26 $16.11 $16.23 $16.23 24,175
2024-02-29 $16.13 $16.13 $15.98 $16.05 $16.05 60,174
2024-02-28 $15.95 $16.01 $15.90 $15.95 $15.95 15,085
2024-02-27 $15.93 $16.01 $15.88 $15.94 $15.94 13,385
2024-02-26 $15.80 $15.86 $15.78 $15.82 $15.82 11,699
2024-02-23 $15.98 $16.07 $15.91 $15.93 $15.93 20,427
2024-02-22 $15.86 $16.07 $15.75 $15.87 $15.87 10,865
2024-02-21 $15.68 $15.75 $15.60 $15.74 $15.74 57,642
2024-02-20 $15.73 $15.80 $15.63 $15.69 $15.69 21,346
2024-02-16 $16.04 $16.13 $16.00 $16.10 $16.10 12,750
2024-02-15 $15.82 $15.92 $15.63 $15.77 $15.77 21,311
2024-02-14 $15.05 $15.41 $15.05 $15.34 $15.34 42,838
2024-02-13 $14.51 $14.51 $14.32 $14.44 $14.44 35,483
2024-02-12 $14.45 $14.52 $14.43 $14.50 $14.50 37,937
2024-02-09 $14.01 $14.21 $14.01 $14.18 $14.18 22,243
2024-02-08 $14.12 $14.13 $14.03 $14.11 $14.11 29,272
2024-02-07 $14.04 $14.11 $13.96 $14.09 $14.09 22,834
2024-02-06 $14.30 $14.34 $14.26 $14.34 $14.34 22,829
2024-02-05 $14.20 $14.27 $14.14 $14.27 $14.27 24,756
2024-02-02 $14.42 $14.42 $14.29 $14.37 $14.37 16,654
2024-02-01 $14.29 $14.34 $14.16 $14.33 $14.33 11,803
2024-01-31 $14.93 $14.93 $14.70 $14.78 $14.78 12,184
2024-01-30 $14.83 $14.91 $14.78 $14.91 $14.91 20,366
2024-01-29 $14.93 $14.93 $14.78 $14.91 $14.91 8,483
2024-01-26 $15.02 $15.11 $15.02 $15.07 $15.07 4,723
2024-01-25 $14.80 $14.88 $14.75 $14.88 $14.88 9,005
2024-01-24 $14.68 $14.94 $14.68 $14.82 $14.82 5,407
2024-01-23 $14.61 $14.61 $14.53 $14.58 $14.58 22,708
2024-01-22 $14.53 $14.57 $14.49 $14.54 $14.54 10,748
2024-01-19 $14.37 $14.46 $14.34 $14.46 $14.46 14,657
2024-01-18 $14.33 $14.47 $14.30 $14.45 $14.45 32,493
2024-01-17 $14.06 $14.21 $14.06 $14.21 $14.21 15,047
2024-01-16 $14.43 $14.43 $14.23 $14.28 $14.28 29,022
2024-01-12 $14.72 $15.04 $14.64 $14.85 $14.85 24,228
2024-01-11 $14.58 $14.66 $14.44 $14.66 $14.66 5,908
2024-01-10 $14.41 $14.56 $14.41 $14.56 $14.56 7,169
2024-01-09 $14.76 $14.76 $14.67 $14.69 $14.69 24,008
2024-01-08 $14.92 $15.03 $14.92 $15.03 $15.03 14,862
2024-01-05 $14.89 $15.04 $14.89 $14.91 $14.91 5,710
2024-01-04 $14.79 $14.95 $14.79 $14.88 $14.88 17,554
2024-01-03 $14.87 $14.92 $14.77 $14.92 $14.92 6,000
2024-01-02 $15.04 $15.15 $15.04 $15.13 $15.13 6,915
2023-12-29 $14.99 $15.01 $14.95 $14.98 $14.98 12,685
2023-12-28 $15.01 $15.02 $14.95 $14.98 $14.98 9,199
2023-12-27 $15.11 $15.13 $15.08 $15.13 $15.13 10,500
2023-12-26 $15.23 $15.23 $14.60 $14.85 $14.85 7,043
2023-12-22 $14.75 $14.77 $14.74 $14.77 $14.77 8,751
2023-12-21 $14.78 $14.78 $14.67 $14.76 $14.76 8,513
2023-12-20 $14.84 $14.91 $14.72 $14.72 $14.72 8,448
2023-12-19 $14.87 $14.98 $14.76 $14.79 $14.79 28,003
2023-12-18 $14.83 $14.84 $14.69 $14.82 $14.82 10,204
2023-12-15 $14.70 $14.86 $14.70 $14.77 $14.77 12,479
2023-12-14 $14.96 $14.96 $14.90 $14.94 $14.94 6,397
2023-12-13 $14.13 $14.35 $14.08 $14.35 $14.35 7,986
2023-12-12 $14.07 $14.16 $14.07 $14.16 $14.16 16,491
2023-12-11 $14.00 $14.12 $13.99 $14.09 $14.09 35,702
2023-12-08 $14.02 $14.11 $14.01 $14.11 $14.11 11,480
2023-12-07 $13.80 $13.96 $13.79 $13.95 $13.95 7,536
2023-12-06 $13.86 $13.88 $13.66 $13.66 $13.66 6,025
2023-12-05 $13.58 $13.66 $13.56 $13.61 $13.61 30,489
2023-12-04 $13.26 $13.37 $13.26 $13.35 $13.35 44,378
2023-12-01 $13.31 $13.47 $13.29 $13.47 $13.47 4,691
2023-11-30 $13.43 $13.48 $13.32 $13.33 $13.33 20,912
2023-11-29 $13.70 $13.75 $13.67 $13.72 $13.72 7,655
2023-11-28 $13.63 $13.65 $13.55 $13.57 $13.57 14,313
2023-11-27 $13.66 $13.68 $13.59 $13.62 $13.62 26,948
2023-11-24 $13.68 $13.68 $13.67 $13.68 $13.68 2,931
2023-11-22 $13.43 $13.53 $13.42 $13.47 $13.47 10,721
2023-11-21 $13.78 $13.78 $13.66 $13.66 $13.66 14,347
2023-11-20 $13.86 $13.97 $13.84 $13.91 $13.91 7,224
2023-11-17 $13.75 $13.83 $13.71 $13.83 $13.83 12,231
2023-11-16 $13.62 $13.65 $13.59 $13.63 $13.63 9,738
2023-11-15 $13.62 $13.76 $13.62 $13.70 $13.70 11,730
2023-11-14 $13.36 $13.63 $13.36 $13.63 $13.63 20,612
2023-11-13 $13.06 $13.21 $13.06 $13.19 $13.19 20,992
2023-11-10 $12.91 $12.95 $12.87 $12.92 $12.92 13,158
2023-11-09 $13.03 $13.03 $12.88 $12.89 $12.89 22,229
2023-11-08 $12.98 $13.01 $12.71 $12.74 $12.74 20,747
2023-11-07 $13.99 $14.17 $13.97 $13.98 $13.98 33,998
2023-11-06 $13.98 $14.07 $13.89 $13.97 $13.97 12,695
2023-11-03 $13.89 $13.97 $13.88 $13.94 $13.94 13,423
2023-11-02 $13.40 $13.62 $13.40 $13.61 $13.61 6,049
2023-11-01 $13.37 $13.44 $13.33 $13.44 $13.44 24,202
2023-10-31 $13.46 $13.48 $13.32 $13.45 $13.45 59,256
2023-10-30 $13.49 $13.58 $13.44 $13.58 $13.58 32,116
2023-10-27 $13.34 $13.36 $13.22 $13.25 $13.25 19,491
2023-10-26 $13.23 $13.26 $13.18 $13.25 $13.25 26,971
2023-10-25 $13.31 $13.41 $13.29 $13.34 $13.34 18,642
2023-10-24 $13.42 $13.43 $13.33 $13.37 $13.37 59,118
2023-10-23 $13.34 $13.51 $13.34 $13.45 $13.45 10,976
2023-10-20 $13.41 $13.41 $13.29 $13.33 $13.33 10,769
2023-10-19 $13.71 $13.81 $13.69 $13.69 $13.69 10,494
2023-10-18 $13.74 $13.78 $13.70 $13.71 $13.71 7,888
2023-10-17 $14.05 $14.13 $14.05 $14.06 $14.06 21,169
2023-10-16 $14.04 $14.05 $13.99 $14.05 $14.05 8,416
2023-10-13 $13.93 $14.06 $13.87 $13.92 $13.92 7,022
2023-10-12 $14.08 $14.15 $14.02 $14.02 $14.02 9,856
2023-10-11 $14.26 $14.39 $14.26 $14.28 $14.28 10,884
2023-10-10 $14.44 $14.49 $14.28 $14.37 $14.37 14,944
2023-10-09 $13.90 $13.99 $13.84 $13.99 $13.99 11,943
2023-10-06 $14.29 $14.30 $14.17 $14.30 $14.30 9,437
2023-10-05 $13.88 $13.92 $13.84 $13.92 $13.92 34,643
2023-10-04 $13.82 $13.88 $13.74 $13.88 $13.88 20,435
2023-10-03 $13.56 $13.62 $13.50 $13.52 $13.52 21,479
2023-10-02 $14.12 $14.12 $13.91 $13.92 $13.92 8,405
2023-09-29 $14.10 $14.12 $14.07 $14.12 $14.12 10,846
2023-09-28 $14.00 $14.24 $13.97 $14.24 $14.24 7,053
2023-09-27 $13.77 $13.85 $13.72 $13.85 $13.85 22,612
2023-09-26 $13.87 $13.92 $13.77 $13.77 $13.77 14,464
2023-09-25 $13.73 $13.90 $13.72 $13.90 $13.90 19,986
2023-09-22 $13.90 $13.93 $13.83 $13.85 $13.85 37,665
2023-09-21 $14.36 $14.54 $14.36 $14.44 $14.44 11,252
2023-09-20 $14.73 $14.80 $14.57 $14.60 $14.60 18,424
2023-09-19 $14.62 $14.65 $14.58 $14.65 $14.65 31,976
2023-09-18 $14.54 $14.60 $14.48 $14.49 $14.49 28,078
2023-09-15 $14.71 $14.72 $14.61 $14.65 $14.65 9,642
2023-09-14 $14.97 $14.97 $14.92 $14.97 $14.97 4,036
2023-09-13 $14.56 $14.58 $14.47 $14.49 $14.49 6,266
2023-09-12 $14.51 $14.63 $14.51 $14.62 $14.62 43,245
2023-09-11 $14.36 $14.40 $14.31 $14.36 $14.36 16,577
2023-09-08 $14.23 $14.29 $14.22 $14.25 $14.25 10,056
2023-09-07 $14.32 $14.32 $14.21 $14.25 $14.25 15,184
2023-09-06 $14.25 $14.36 $14.23 $14.31 $14.31 22,213
2023-09-05 $14.41 $14.41 $14.37 $14.40 $14.40 3,391
2023-09-01 $14.67 $14.67 $14.58 $14.58 $14.58 5,079
2023-08-31 $14.71 $14.72 $14.68 $14.70 $14.70 11,224
2023-08-30 $15.38 $15.38 $15.34 $15.34 $15.34 5,854
2023-08-29 $14.74 $14.88 $14.74 $14.87 $14.87 6,396
2023-08-28 $14.45 $14.45 $14.36 $14.41 $14.41 6,121
2023-08-25 $14.35 $14.35 $14.19 $14.25 $14.25 7,753
2023-08-24 $14.30 $14.31 $14.21 $14.22 $14.22 7,821
2023-08-23 $14.30 $14.40 $14.30 $14.40 $14.40 6,541
2023-08-22 $14.51 $14.68 $14.38 $14.38 $14.38 13,360
2023-08-21 $14.42 $14.51 $14.38 $14.50 $14.50 13,373
2023-08-18 $14.38 $14.52 $14.36 $14.43 $14.43 4,590
2023-08-17 $15.42 $15.81 $14.70 $15.65 $14.94 8,548
2023-08-16 $15.52 $15.52 $15.17 $15.17 $14.48 5,520
2023-08-15 $15.56 $15.56 $15.26 $15.26 $15.26 10,310
2023-08-14 $15.47 $15.47 $15.30 $15.30 $15.30 3,768
2023-08-11 $15.37 $15.44 $15.26 $15.44 $15.44 4,912
2023-08-10 $15.74 $15.74 $15.66 $15.69 $15.69 6,201
2023-08-09 $15.73 $15.83 $15.73 $15.77 $15.77 16,173
2023-08-08 $16.01 $16.23 $15.99 $16.23 $16.23 5,205
2023-08-07 $16.39 $16.45 $16.39 $16.45 $16.45 2,555
2023-08-04 $16.52 $16.53 $16.41 $16.44 $16.44 2,397
2023-08-03 $16.32 $16.39 $16.30 $16.39 $16.39 3,309
2023-08-02 $16.58 $16.67 $16.51 $16.67 $16.67 2,914
2023-08-01 $16.79 $16.79 $16.68 $16.76 $16.76 5,451
2023-07-31 $17.04 $17.08 $16.92 $16.94 $16.94 2,882
2023-07-28 $16.67 $17.40 $16.67 $17.10 $17.10 21,627
2023-07-27 $16.59 $16.60 $16.42 $16.46 $16.46 3,200
2023-07-26 $16.80 $16.89 $16.77 $16.85 $16.85 3,305
2023-07-25 $17.16 $17.17 $17.10 $17.16 $17.16 8,109
2023-07-24 $17.26 $17.35 $17.26 $17.35 $17.35 1,654
2023-07-21 $17.06 $17.16 $17.06 $17.15 $17.15 1,566
2023-07-20 $17.12 $17.12 $17.08 $17.12 $17.12 12,142
2023-07-19 $17.02 $17.13 $16.99 $17.04 $17.04 7,100
2023-07-18 $17.03 $17.09 $17.03 $17.09 $17.09 13,797
2023-07-17 $16.92 $16.97 $16.92 $16.97 $16.97 2,484
2023-07-14 $16.94 $16.94 $16.75 $16.82 $16.82 5,816
2023-07-13 $17.01 $17.01 $16.97 $17.00 $17.00 7,649
2023-07-12 $16.49 $16.75 $16.49 $16.73 $16.73 17,654
2023-07-11 $16.22 $16.35 $16.20 $16.35 $16.35 10,698
2023-07-10 $16.18 $16.18 $16.11 $16.12 $16.12 5,035
2023-07-07 $15.95 $16.18 $15.95 $16.11 $16.11 8,537
2023-07-06 $15.52 $15.62 $15.45 $15.60 $15.60 36,859
2023-07-05 $15.69 $15.74 $15.66 $15.70 $15.70 7,898
2023-07-03 $15.76 $15.87 $15.75 $15.87 $15.87 3,089
2023-06-30 $15.54 $15.61 $15.49 $15.52 $15.52 2,934
2023-06-29 $15.35 $15.35 $15.29 $15.32 $15.32 6,634
2023-06-28 $15.11 $15.19 $15.11 $15.15 $15.15 6,951
2023-06-27 $15.21 $15.33 $15.21 $15.25 $15.25 22,514
2023-06-26 $15.06 $15.08 $15.02 $15.02 $15.02 10,815
2023-06-23 $14.61 $14.65 $14.57 $14.64 $14.64 4,838
2023-06-22 $15.24 $15.24 $15.14 $15.14 $15.14 5,135
2023-06-21 $15.37 $15.47 $15.26 $15.47 $15.47 13,814
2023-06-20 $15.36 $15.40 $15.28 $15.28 $15.28 7,770
2023-06-16 $15.40 $15.40 $15.35 $15.35 $15.35 15,422
2023-06-15 $15.08 $15.33 $15.08 $15.31 $15.31 10,661
2023-06-14 $15.20 $15.23 $14.98 $15.05 $15.05 9,381
2023-06-13 $15.10 $15.19 $15.03 $15.06 $15.06 104,598
2023-06-12 $14.77 $14.77 $14.51 $14.56 $14.56 12,166
2023-06-09 $14.65 $14.69 $14.64 $14.68 $14.68 13,489
2023-06-08 $14.76 $14.85 $14.76 $14.85 $14.85 8,070
2023-06-07 $14.84 $14.86 $14.78 $14.86 $14.86 13,874
2023-06-06 $14.73 $14.94 $14.73 $14.94 $14.94 23,905
2023-06-05 $14.76 $14.87 $14.76 $14.81 $14.81 18,449
2023-06-02 $15.00 $15.04 $14.98 $15.02 $15.02 14,009
2023-06-01 $14.64 $14.71 $14.61 $14.70 $14.70 26,569
2023-05-31 $14.51 $14.56 $14.36 $14.56 $14.56 28,860
2023-05-30 $15.10 $15.17 $15.00 $15.06 $15.06 17,122
2023-05-26 $15.51 $15.53 $15.46 $15.51 $15.51 6,208
2023-05-25 $15.52 $15.54 $15.46 $15.52 $15.52 20,412
2023-05-24 $15.45 $15.54 $15.45 $15.51 $15.51 3,695
2023-05-23 $15.93 $15.95 $15.82 $15.86 $15.86 13,048
2023-05-22 $15.84 $15.91 $15.82 $15.87 $15.87 14,953
2023-05-19 $15.91 $15.92 $15.75 $15.78 $15.78 89,831
2023-05-18 $15.71 $15.83 $15.65 $15.83 $15.83 9,117
2023-05-17 $15.45 $15.66 $15.39 $15.64 $15.64 14,606
2023-05-16 $15.55 $15.56 $15.35 $15.35 $15.35 24,530
2023-05-15 $15.22 $15.32 $15.21 $15.31 $15.31 8,835
2023-05-12 $14.83 $14.90 $14.81 $14.82 $14.82 13,551
2023-05-11 $14.80 $15.04 $14.80 $14.99 $14.99 7,596
2023-05-10 $15.39 $15.39 $14.98 $15.07 $15.07 27,228
2023-05-09 $15.41 $15.62 $15.37 $15.59 $15.59 7,280
2023-05-08 $15.69 $15.75 $15.69 $15.69 $15.69 4,862
2023-05-05 $15.44 $15.65 $15.44 $15.63 $15.63 11,982
2023-05-04 $15.25 $15.26 $14.99 $15.17 $15.17 32,181
2023-05-03 $15.48 $15.62 $15.48 $15.61 $15.61 18,545
2023-05-02 $15.65 $15.77 $15.62 $15.77 $15.77 9,924
2023-05-01 $16.08 $16.08 $15.90 $15.95 $15.95 2,197
2023-04-28 $16.00 $16.03 $15.95 $15.95 $15.95 9,116
2023-04-27 $16.04 $16.13 $15.95 $16.13 $16.13 8,905
2023-04-26 $15.87 $15.97 $15.83 $15.83 $15.83 7,027
2023-04-25 $15.77 $15.77 $15.49 $15.53 $15.53 5,453
2023-04-24 $16.18 $16.25 $16.17 $16.22 $16.22 5,296
2023-04-21 $16.00 $16.00 $15.97 $15.98 $15.98 1,750
2023-04-20 $17.10 $17.34 $17.05 $17.20 $16.46 5,888
2023-04-19 $16.98 $17.20 $16.94 $17.19 $16.45 7,838
2023-04-18 $17.00 $17.00 $16.80 $16.90 $16.18 12,227
2023-04-17 $16.58 $16.77 $16.56 $16.74 $16.02 18,526
2023-04-14 $16.81 $16.84 $16.73 $16.84 $16.12 11,350
2023-04-13 $16.27 $16.35 $16.27 $16.29 $15.59 17,271
2023-04-12 $16.23 $16.39 $16.11 $16.15 $15.46 7,048
2023-04-11 $16.48 $16.57 $16.45 $16.57 $15.86 14,388
2023-04-10 $16.57 $16.57 $16.06 $16.40 $15.70 6,737
2023-04-06 $16.16 $16.46 $16.16 $16.46 $15.75 6,833
2023-04-05 $15.90 $15.91 $15.80 $15.88 $15.20 8,169
2023-04-04 $16.10 $16.10 $15.87 $15.87 $15.19 65,575
2023-04-03 $15.86 $15.92 $15.79 $15.90 $15.21 7,270
2023-03-31 $15.74 $15.88 $15.74 $15.83 $15.15 10,294
2023-03-30 $16.17 $16.17 $15.97 $16.07 $15.38 15,181
2023-03-29 $15.81 $15.89 $15.65 $15.88 $15.20 7,353
2023-03-28 $15.56 $15.84 $15.56 $15.79 $15.11 15,264
2023-03-27 $15.69 $15.71 $15.54 $15.65 $14.98 9,685
2023-03-24 $15.35 $15.59 $15.32 $15.59 $14.92 23,184
2023-03-23 $16.10 $16.12 $15.60 $15.60 $14.93 12,881
2023-03-22 $16.19 $16.35 $15.87 $15.87 $15.19 28,634
2023-03-21 $16.04 $16.12 $16.00 $16.08 $15.39 9,201
2023-03-20 $15.13 $15.46 $15.13 $15.46 $14.80 19,590
2023-03-17 $14.84 $15.08 $14.78 $14.96 $14.32 28,657
2023-03-16 $14.69 $15.29 $14.64 $15.29 $14.63 35,815
2023-03-15 $15.00 $15.20 $14.74 $15.05 $14.40 61,570
2023-03-14 $16.74 $16.74 $16.50 $16.58 $15.87 28,676
2023-03-13 $16.10 $16.42 $16.07 $16.31 $15.61 36,582
2023-03-10 $16.88 $16.98 $16.65 $16.81 $16.09 16,143
2023-03-09 $17.37 $17.37 $17.10 $17.18 $16.44 20,564
2023-03-08 $17.56 $17.56 $17.37 $17.49 $16.74 29,219
2023-03-07 $17.61 $17.71 $17.39 $17.67 $16.91 5,352
2023-03-06 $17.81 $17.92 $17.81 $17.85 $17.08 42,061
2023-03-03 $17.63 $17.79 $17.57 $17.57 $17.57 3,648
2023-03-02 $17.37 $17.43 $17.27 $17.38 $17.38 22,049
2023-03-01 $17.91 $17.93 $17.72 $17.73 $17.73 12,068
2023-02-28 $17.75 $17.76 $17.59 $17.60 $17.60 8,085
2023-02-27 $17.47 $17.53 $17.47 $17.50 $17.50 6,659
2023-02-24 $17.14 $17.21 $17.11 $17.13 $17.13 5,012
2023-02-23 $17.50 $17.50 $17.29 $17.43 $17.43 12,493
2023-02-22 $17.35 $17.35 $17.19 $17.19 $17.19 6,819
2023-02-21 $17.66 $17.79 $17.59 $17.68 $17.68 9,307
2023-02-17 $17.57 $17.70 $17.57 $17.65 $17.65 8,967
2023-02-16 $17.65 $17.65 $17.57 $17.59 $17.59 1,448
2023-02-15 $17.05 $17.16 $17.05 $17.15 $17.15 15,135
2023-02-14 $17.44 $17.46 $17.33 $17.38 $17.38 73,804
2023-02-13 $17.35 $17.38 $17.30 $17.38 $17.38 23,576
2023-02-10 $17.53 $17.55 $17.48 $17.55 $17.55 30,046
2023-02-09 $17.77 $17.82 $17.64 $17.67 $17.67 12,098
2023-02-08 $17.06 $17.45 $17.06 $17.39 $17.39 11,453
2023-02-07 $15.60 $15.77 $15.58 $15.75 $15.75 11,912
2023-02-06 $15.41 $15.41 $15.38 $15.39 $15.39 14,966
2023-02-03 $15.84 $15.87 $15.73 $15.78 $15.78 14,006
2023-02-02 $15.78 $15.90 $15.71 $15.84 $15.84 10,108
2023-02-01 $16.34 $16.54 $16.34 $16.49 $16.49 16,223
2023-01-31 $16.37 $16.54 $16.37 $16.54 $16.54 8,814
2023-01-30 $16.28 $16.28 $16.23 $16.23 $16.23 1,170
2023-01-27 $16.38 $16.38 $16.26 $16.30 $16.30 2,929
2023-01-26 $16.46 $16.53 $16.45 $16.53 $16.53 2,950
2023-01-25 $15.96 $16.15 $15.96 $16.13 $16.13 3,588
2023-01-24 $15.88 $16.08 $15.88 $16.03 $16.03 4,004
2023-01-23 $15.84 $15.89 $15.84 $15.88 $15.88 4,092
2023-01-20 $15.66 $15.79 $15.66 $15.79 $15.79 1,273
2023-01-19 $15.31 $15.48 $15.31 $15.48 $15.48 8,706
2023-01-18 $15.74 $15.74 $15.57 $15.57 $15.57 7,752
2023-01-17 $15.78 $15.78 $15.57 $15.58 $15.58 17,288
2023-01-13 $15.67 $15.73 $15.65 $15.73 $15.73 5,734
2023-01-12 $15.50 $15.60 $15.46 $15.55 $15.55 13,876
2023-01-11 $15.46 $15.47 $15.36 $15.46 $15.46 12,265
2023-01-10 $15.66 $15.69 $15.63 $15.68 $15.68 5,003
2023-01-09 $15.63 $15.69 $15.61 $15.65 $15.65 11,047
2023-01-06 $15.31 $15.60 $15.31 $15.60 $15.60 6,685
2023-01-05 $15.33 $15.33 $15.20 $15.20 $15.20 15,669
2023-01-04 $15.56 $15.65 $15.51 $15.55 $15.55 74,935
2023-01-03 $14.60 $14.61 $14.54 $14.57 $14.57 10,797
2022-12-30 $13.81 $13.82 $13.75 $13.82 $13.82 2,879
2022-12-29 $13.89 $13.95 $13.87 $13.94 $13.94 5,189
2022-12-28 $13.90 $13.90 $13.76 $13.76 $13.76 6,171
2022-12-27 $14.02 $14.02 $13.97 $14.02 $14.02 8,753
2022-12-23 $13.95 $14.01 $13.95 $14.01 $14.01 7,676
2022-12-22 $14.02 $14.02 $13.82 $13.93 $13.93 5,584
2022-12-21 $13.96 $14.06 $13.96 $14.06 $14.06 7,922
2022-12-20 $13.66 $13.73 $13.66 $13.73 $13.73 6,831
2022-12-19 $13.29 $13.39 $13.27 $13.39 $13.39 5,369
2022-12-16 $13.22 $13.28 $13.19 $13.28 $13.28 7,485
2022-12-15 $13.16 $13.16 $13.09 $13.10 $13.10 11,631
2022-12-14 $13.17 $13.29 $13.05 $13.05 $13.05 120,855
2022-12-13 $13.47 $13.47 $13.26 $13.31 $13.31 4,270
2022-12-12 $13.36 $13.39 $13.28 $13.31 $13.31 6,853
2022-12-09 $13.17 $13.23 $13.17 $13.18 $13.18 10,594
2022-12-08 $12.52 $12.57 $12.51 $12.56 $12.56 5,112
2022-12-07 $12.57 $12.57 $12.45 $12.49 $12.49 8,387
2022-12-06 $12.66 $12.70 $12.55 $12.58 $12.58 9,704
2022-12-05 $12.82 $12.82 $12.58 $12.63 $12.63 13,211
2022-12-02 $12.60 $12.76 $12.59 $12.76 $12.76 5,903
2022-12-01 $12.72 $12.73 $12.54 $12.63 $12.63 9,782
2022-11-30 $12.68 $12.84 $12.48 $12.76 $12.76 35,527
2022-11-29 $12.64 $12.68 $12.63 $12.66 $12.66 16,323
2022-11-28 $12.46 $12.46 $12.29 $12.30 $12.30 4,516
2022-11-25 $12.53 $12.72 $12.53 $12.63 $12.63 4,896
2022-11-23 $12.40 $12.43 $12.33 $12.42 $12.42 10,710
2022-11-22 $12.24 $12.34 $12.22 $12.34 $12.34 7,976
2022-11-21 $12.05 $12.06 $11.93 $12.04 $12.04 12,941
2022-11-18 $12.07 $12.10 $12.00 $12.04 $12.04 5,140
2022-11-17 $11.76 $11.98 $11.76 $11.93 $11.93 8,369
2022-11-16 $11.75 $11.83 $11.63 $11.83 $11.83 30,512
2022-11-15 $11.72 $11.73 $11.44 $11.65 $11.65 5,828
2022-11-14 $11.60 $11.61 $11.52 $11.52 $11.52 16,498
2022-11-11 $11.60 $11.75 $11.60 $11.72 $11.72 5,977
2022-11-10 $11.18 $11.31 $11.03 $11.16 $11.16 22,107
2022-11-09 $10.95 $11.13 $10.95 $10.98 $10.98 27,565
2022-11-08 $10.57 $10.73 $10.55 $10.73 $10.73 22,987
2022-11-07 $10.55 $10.56 $10.49 $10.54 $10.54 14,702
2022-11-04 $10.20 $10.39 $10.15 $10.31 $10.31 34,442
2022-11-03 $9.73 $9.98 $9.69 $9.98 $9.98 49,579
2022-11-02 $9.75 $9.98 $9.66 $9.73 $9.73 43,083
2022-11-01 $9.98 $9.98 $9.78 $9.89 $9.89 34,367
2022-10-31 $9.82 $9.87 $9.77 $9.81 $9.81 27,617
2022-10-28 $9.89 $10.00 $9.82 $10.00 $10.00 34,017
2022-10-27 $9.80 $9.86 $9.76 $9.80 $9.80 14,524
2022-10-26 $9.80 $9.88 $9.79 $9.81 $9.81 13,634
2022-10-25 $9.61 $9.73 $9.60 $9.73 $9.73 101,488
2022-10-24 $9.61 $9.67 $9.58 $9.60 $9.60 30,669
2022-10-21 $9.23 $9.49 $9.22 $9.47 $9.47 15,521
2022-10-20 $9.32 $9.40 $9.18 $9.20 $9.20 21,119
2022-10-19 $9.31 $9.31 $9.21 $9.26 $9.26 36,599
2022-10-18 $9.40 $9.40 $9.28 $9.32 $9.32 60,328
2022-10-17 $9.00 $9.03 $8.95 $8.95 $8.95 28,700
2022-10-14 $8.91 $8.95 $8.76 $8.77 $8.77 25,729
2022-10-13 $8.48 $8.98 $8.48 $8.92 $8.92 54,065
2022-10-12 $8.49 $8.57 $8.47 $8.48 $8.48 40,519
2022-10-11 $8.55 $8.66 $8.47 $8.48 $8.48 94,339
2022-10-10 $8.72 $8.76 $8.66 $8.75 $8.75 33,016
2022-10-07 $8.88 $8.94 $8.79 $8.86 $8.86 41,683
2022-10-06 $9.01 $9.01 $8.84 $8.84 $8.84 57,591
2022-10-05 $9.07 $9.12 $8.96 $9.05 $9.05 44,995
2022-10-04 $9.14 $9.26 $9.14 $9.23 $9.23 146,788
2022-10-03 $8.87 $8.93 $8.83 $8.88 $8.88 28,260
2022-09-30 $8.91 $9.00 $8.86 $8.86 $8.86 49,420
2022-09-29 $8.61 $8.80 $8.61 $8.73 $8.73 188,129
2022-09-28 $8.51 $8.85 $8.47 $8.79 $8.79 120,813
2022-09-27 $9.00 $9.05 $8.84 $8.90 $8.90 100,491
2022-09-26 $9.17 $9.19 $9.03 $9.05 $9.05 61,128
2022-09-23 $9.35 $9.35 $9.23 $9.34 $9.34 22,377
2022-09-22 $10.01 $10.01 $9.91 $9.95 $9.95 12,121
2022-09-21 $9.98 $10.13 $9.88 $9.89 $9.89 23,525
2022-09-20 $10.38 $10.40 $10.18 $10.26 $10.26 16,817
2022-09-19 $10.62 $10.69 $10.59 $10.69 $10.69 16,192
2022-09-16 $10.47 $10.62 $10.47 $10.62 $10.62 16,674
2022-09-15 $10.47 $10.67 $10.47 $10.61 $10.61 20,620
2022-09-14 $10.19 $10.28 $10.16 $10.18 $10.18 17,095
2022-09-13 $10.27 $10.32 $10.14 $10.14 $10.14 37,260
2022-09-12 $10.43 $10.46 $10.40 $10.44 $10.44 21,884
2022-09-09 $10.12 $10.13 $10.08 $10.10 $10.10 20,520
2022-09-08 $9.84 $9.85 $9.68 $9.83 $9.83 112,742
2022-09-07 $9.51 $9.60 $9.47 $9.57 $9.57 75,164
2022-09-06 $9.47 $9.47 $9.40 $9.40 $9.40 35,789
2022-09-02 $9.76 $9.78 $9.45 $9.45 $9.45 26,169
2022-09-01 $9.41 $9.44 $9.31 $9.43 $9.43 49,682
2022-08-31 $9.55 $9.64 $9.51 $9.57 $9.57 50,299
2022-08-30 $9.60 $9.64 $9.56 $9.64 $9.64 46,357
2022-08-29 $9.48 $9.57 $9.48 $9.51 $9.51 46,065
2022-08-26 $9.43 $9.47 $9.36 $9.36 $9.36 15,008
2022-08-25 $9.61 $9.68 $9.58 $9.66 $9.66 15,876
2022-08-24 $9.53 $9.62 $9.52 $9.58 $9.58 27,495
2022-08-23 $9.66 $9.67 $9.56 $9.57 $9.57 35,661
2022-08-22 $9.58 $9.58 $9.42 $9.44 $9.44 58,164
2022-08-19 $9.88 $9.88 $9.80 $9.85 $9.85 23,130
2022-08-18 $10.55 $10.58 $10.30 $10.53 $10.19 23,474
2022-08-17 $10.61 $10.75 $10.58 $10.67 $10.32 7,482
2022-08-16 $10.69 $10.88 $10.69 $10.88 $10.53 26,835
2022-08-15 $10.69 $10.76 $10.62 $10.76 $10.41 15,023
2022-08-12 $10.84 $11.01 $10.81 $11.01 $11.01 24,549
2022-08-11 $10.87 $10.87 $10.74 $10.78 $10.78 36,605
2022-08-10 $10.45 $10.54 $10.43 $10.50 $10.50 21,467
2022-08-09 $10.46 $10.50 $10.39 $10.40 $10.40 190,822
2022-08-08 $10.34 $10.39 $10.33 $10.33 $10.33 20,142
2022-08-05 $10.19 $10.26 $10.19 $10.23 $10.23 15,123
2022-08-04 $10.14 $10.22 $10.14 $10.21 $10.21 30,845
2022-08-03 $10.16 $10.33 $10.11 $10.33 $10.33 28,549
2022-08-02 $10.07 $10.08 $9.97 $9.97 $9.97 139,649
2022-08-01 $10.14 $10.21 $10.07 $10.12 $10.12 71,577
2022-07-29 $10.04 $10.18 $10.04 $10.16 $10.16 108,847
2022-07-28 $9.93 $10.02 $9.87 $9.99 $9.99 50,402
2022-07-27 $9.87 $9.98 $9.77 $9.96 $9.96 39,252
2022-07-26 $9.72 $9.79 $9.66 $9.68 $9.68 110,155
2022-07-25 $10.09 $10.10 $9.96 $10.01 $10.01 52,895
2022-07-22 $9.77 $9.85 $9.73 $9.79 $9.79 24,107
2022-07-21 $9.70 $9.86 $9.67 $9.86 $9.86 28,652
2022-07-20 $9.82 $9.90 $9.64 $9.68 $9.68 95,847
2022-07-19 $9.87 $9.99 $9.87 $9.91 $9.91 79,911
2022-07-18 $9.72 $9.75 $9.57 $9.58 $9.58 191,861
2022-07-15 $9.28 $9.49 $9.28 $9.45 $9.45 16,968
2022-07-14 $9.38 $9.56 $9.33 $9.44 $9.44 43,254
2022-07-13 $9.98 $10.08 $9.95 $9.97 $9.97 57,451
2022-07-12 $9.99 $10.26 $9.99 $10.07 $10.07 62,152
2022-07-11 $10.31 $10.31 $10.20 $10.20 $10.20 54,341
2022-07-08 $10.65 $10.79 $10.58 $10.76 $10.76 53,189
2022-07-07 $10.53 $10.60 $10.46 $10.59 $10.59 72,378
2022-07-06 $10.24 $10.32 $10.13 $10.31 $10.31 168,258
2022-07-05 $10.47 $10.59 $10.40 $10.55 $10.55 44,270
2022-07-01 $11.04 $11.20 $10.91 $11.20 $11.20 23,268
2022-06-30 $11.09 $11.26 $11.04 $11.21 $11.21 14,373
2022-06-29 $11.49 $11.54 $11.42 $11.45 $11.45 32,357
2022-06-28 $11.99 $12.02 $11.71 $11.73 $11.73 62,010
2022-06-27 $11.94 $11.94 $11.81 $11.82 $11.82 28,584
2022-06-24 $11.90 $12.05 $11.90 $11.90 $11.90 28,671
2022-06-23 $11.88 $11.88 $11.65 $11.77 $11.77 33,543
2022-06-22 $12.23 $12.36 $12.18 $12.18 $12.18 92,092
2022-06-21 $12.16 $12.18 $12.08 $12.12 $12.12 45,361
2022-06-17 $11.59 $11.60 $11.22 $11.35 $11.35 83,343
2022-06-16 $10.71 $10.88 $10.63 $10.87 $10.87 83,413
2022-06-15 $10.88 $10.93 $10.72 $10.89 $10.89 72,323
2022-06-14 $10.65 $10.68 $10.44 $10.50 $10.50 72,119
2022-06-13 $10.50 $10.57 $10.43 $10.44 $10.44 72,060
2022-06-10 $10.93 $11.07 $10.89 $10.94 $10.94 120,553
2022-06-09 $11.42 $11.57 $11.29 $11.29 $11.29 27,349
2022-06-08 $11.60 $11.60 $11.43 $11.45 $11.45 21,722
2022-06-07 $11.53 $11.68 $11.53 $11.66 $11.66 105,116
2022-06-06 $11.68 $11.68 $11.54 $11.55 $11.55 41,429
2022-06-03 $11.45 $11.45 $11.32 $11.32 $11.32 23,847
2022-06-02 $11.47 $11.62 $11.45 $11.61 $11.61 59,858
2022-06-01 $11.53 $11.53 $11.37 $11.46 $11.46 85,915
2022-05-31 $11.60 $11.72 $11.54 $11.68 $11.68 77,879
2022-05-27 $11.51 $11.58 $11.44 $11.58 $11.58 25,371
2022-05-26 $11.33 $11.59 $11.33 $11.55 $11.55 25,523
2022-05-25 $11.06 $11.32 $11.06 $11.32 $11.32 26,027
2022-05-24 $11.23 $11.37 $11.09 $11.37 $11.37 61,018
2022-05-23 $11.18 $11.43 $11.18 $11.36 $11.36 32,495
2022-05-20 $11.00 $11.00 $10.71 $10.83 $10.83 42,859
2022-05-19 $11.02 $11.04 $10.87 $10.91 $10.91 34,340
2022-05-18 $11.09 $11.09 $10.84 $10.89 $10.89 17,825
2022-05-17 $12.55 $12.62 $12.43 $12.52 $12.52 58,503
2022-05-16 $12.10 $12.30 $12.09 $12.22 $12.22 44,478
2022-05-13 $11.92 $12.05 $11.92 $12.02 $12.02 29,981
2022-05-12 $11.46 $11.64 $11.43 $11.52 $11.52 46,020
2022-05-11 $11.38 $11.75 $11.38 $11.45 $11.45 58,210
2022-05-10 $11.63 $11.65 $11.47 $11.65 $11.65 62,324
2022-05-09 $11.56 $11.71 $11.52 $11.54 $11.54 25,620
2022-05-06 $11.86 $11.94 $11.77 $11.83 $11.83 82,626
2022-05-05 $12.05 $12.12 $11.90 $11.93 $11.93 45,818
2022-05-04 $12.51 $12.90 $12.46 $12.90 $12.90 26,776
2022-05-03 $12.64 $12.66 $12.57 $12.61 $12.61 64,184
2022-05-02 $12.58 $12.60 $12.35 $12.55 $12.55 54,540
2022-04-29 $12.64 $12.64 $12.39 $12.39 $12.39 24,211
2022-04-28 $12.63 $12.87 $12.52 $12.77 $12.77 44,483
2022-04-27 $12.67 $12.84 $12.65 $12.72 $12.72 29,452
2022-04-26 $12.75 $12.76 $12.42 $12.44 $12.44 16,716
2022-04-25 $12.50 $12.51 $12.21 $12.44 $12.44 16,716
2022-04-22 $12.60 $12.60 $12.40 $12.40 $12.40 36,028
2022-04-21 $13.70 $13.71 $13.40 $13.46 $12.75 11,893
2022-04-20 $13.51 $13.52 $13.27 $13.27 $12.57 51,422
2022-04-19 $12.70 $12.84 $12.69 $12.78 $12.10 51,980
2022-04-18 $12.65 $12.90 $12.60 $12.84 $12.16 46,714
2022-04-14 $12.72 $12.76 $12.62 $12.65 $11.98 18,286
2022-04-13 $12.68 $12.82 $12.68 $12.82 $12.14 42,491
2022-04-12 $12.69 $12.71 $12.48 $12.48 $11.82 57,839
2022-04-11 $12.93 $13.02 $12.75 $12.75 $12.07 88,278
2022-04-08 $12.62 $12.75 $12.62 $12.70 $12.03 38,040
2022-04-07 $12.60 $12.60 $12.43 $12.55 $11.88 22,711
2022-04-06 $12.32 $12.40 $12.11 $12.34 $11.69 40,348
2022-04-05 $12.71 $12.71 $12.50 $12.51 $11.85 28,089
2022-04-04 $12.87 $12.90 $12.83 $12.89 $12.21 31,068
2022-04-01 $13.09 $13.11 $12.87 $12.87 $12.19 24,578
2022-03-31 $12.91 $12.96 $12.71 $12.72 $12.05 20,399
2022-03-30 $13.19 $13.19 $13.00 $13.15 $12.45 100,987
2022-03-29 $13.29 $13.34 $13.16 $13.25 $12.55 91,839
2022-03-28 $13.04 $13.06 $12.84 $12.99 $12.30 77,363
2022-03-25 $12.87 $12.87 $12.78 $12.82 $12.14 23,357
2022-03-24 $12.46 $12.60 $12.42 $12.57 $11.90 15,241
2022-03-23 $12.71 $12.77 $12.67 $12.69 $12.02 26,377
2022-03-22 $13.07 $13.09 $12.87 $12.94 $12.25 99,018
2022-03-21 $12.71 $12.71 $12.56 $12.56 $11.89 18,046
2022-03-18 $12.41 $12.75 $12.41 $12.73 $12.06 23,071
2022-03-17 $12.43 $12.65 $12.40 $12.62 $11.95 31,797
2022-03-16 $12.89 $12.97 $12.45 $12.75 $12.07 32,485
2022-03-15 $12.10 $12.18 $11.98 $12.18 $11.53 75,992
2022-03-14 $12.00 $12.13 $11.95 $11.98 $11.35 53,129
2022-03-11 $11.87 $11.90 $11.55 $11.55 $10.94 35,237
2022-03-10 $12.05 $12.11 $11.92 $11.96 $11.33 92,778
2022-03-09 $12.42 $12.65 $12.37 $12.49 $11.83 135,641
2022-03-08 $11.32 $11.69 $10.92 $11.27 $10.67 325,162
2022-03-07 $10.87 $10.87 $10.23 $10.29 $9.74 130,403
2022-03-04 $11.20 $11.20 $10.87 $10.94 $10.36 109,096
2022-03-03 $12.44 $12.44 $12.19 $12.24 $11.59 124,804
2022-03-02 $12.13 $12.27 $12.06 $12.26 $11.61 58,975
2022-03-01 $12.58 $12.58 $11.99 $12.03 $11.39 56,170
2022-02-28 $13.22 $13.29 $13.05 $13.14 $12.44 34,696
2022-02-25 $13.60 $13.69 $13.55 $13.68 $12.96 47,972
2022-02-24 $13.23 $13.59 $13.22 $13.55 $12.83 21,709
2022-02-23 $14.03 $14.16 $13.97 $13.98 $13.24 41,212
2022-02-22 $14.09 $14.28 $13.91 $13.97 $13.23 43,617
2022-02-18 $14.35 $14.36 $14.25 $14.28 $13.52 24,475
2022-02-17 $14.61 $14.61 $14.45 $14.49 $13.72 106,148
2022-02-16 $14.56 $14.77 $14.56 $14.74 $13.96 11,984
2022-02-15 $14.74 $14.79 $14.68 $14.68 $13.90 23,383
2022-02-14 $14.67 $14.68 $14.35 $14.51 $13.74 39,391
2022-02-11 $14.82 $15.05 $14.53 $14.61 $13.84 50,932
2022-02-10 $14.85 $15.18 $14.85 $15.05 $14.25 18,345
2022-02-09 $16.18 $16.18 $15.73 $15.75 $14.92 24,827
2022-02-08 $17.46 $17.52 $17.27 $17.52 $16.59 11,071
2022-02-07 $17.18 $17.38 $17.08 $17.36 $16.44 6,919
2022-02-04 $17.06 $17.32 $17.00 $17.24 $16.33 34,557
2022-02-03 $17.09 $17.14 $16.97 $17.04 $16.14 16,038
2022-02-02 $17.00 $17.00 $16.81 $16.99 $16.09 21,377
2022-02-01 $16.45 $16.61 $16.45 $16.59 $15.71 34,409
2022-01-31 $15.93 $16.07 $15.90 $16.07 $15.22 12,214
2022-01-28 $15.78 $16.01 $15.77 $16.01 $15.16 23,258
2022-01-27 $16.30 $16.35 $15.98 $16.06 $15.21 15,243
2022-01-26 $16.43 $16.47 $16.09 $16.19 $15.33 26,642
2022-01-25 $15.79 $16.03 $15.77 $15.93 $15.09 34,119
2022-01-24 $15.65 $15.83 $15.49 $15.78 $14.94 14,632
2022-01-21 $15.90 $15.99 $15.84 $15.92 $15.08 20,036
2022-01-20 $16.25 $16.37 $16.19 $16.19 $15.33 26,558
2022-01-19 $16.60 $16.60 $16.39 $16.39 $15.52 27,187
2022-01-18 $16.81 $16.81 $16.67 $16.72 $15.83 17,305
2022-01-14 $16.47 $16.66 $16.47 $16.66 $15.78 3,120
2022-01-13 $16.16 $16.57 $16.16 $16.49 $15.62 13,043
2022-01-12 $16.15 $16.25 $16.13 $16.13 $15.28 11,651
2022-01-11 $15.75 $16.01 $15.73 $16.01 $15.16 26,238
2022-01-10 $16.00 $16.00 $15.85 $15.89 $15.05 17,094
2022-01-07 $15.84 $16.09 $15.82 $16.07 $15.22 41,093
2022-01-06 $15.87 $16.04 $15.85 $16.03 $15.18 15,734
2022-01-05 $16.03 $16.05 $15.74 $15.78 $14.94 22,372
2022-01-04 $15.55 $15.69 $15.55 $15.62 $14.79 16,484
2022-01-03 $14.84 $14.85 $14.80 $14.83 $14.04 16,021
2021-12-31 $14.66 $14.76 $14.59 $14.74 $13.96 10,034
2021-12-30 $14.61 $14.66 $14.52 $14.55 $13.78 12,303
2021-12-29 $14.48 $14.56 $14.48 $14.56 $13.79 10,396
2021-12-28 $14.53 $14.53 $14.45 $14.45 $13.68 9,529
2021-12-27 $14.36 $14.49 $14.36 $14.41 $13.65 20,497
2021-12-23 $14.27 $14.32 $14.21 $14.21 $13.46 11,130
2021-12-22 $14.10 $14.17 $14.07 $14.17 $13.42 22,408
2021-12-21 $14.01 $14.05 $13.97 $14.02 $13.28 37,321
2021-12-20 $13.72 $13.77 $13.65 $13.77 $13.04 21,539
2021-12-17 $13.96 $14.00 $13.89 $13.89 $13.15 19,003
2021-12-16 $14.70 $14.70 $14.54 $14.59 $13.82 17,934
2021-12-15 $14.45 $14.58 $14.43 $14.57 $13.80 35,400
2021-12-14 $14.55 $14.55 $14.44 $14.44 $13.67 42,594
2021-12-13 $14.30 $14.33 $14.19 $14.20 $13.45 18,738
2021-12-10 $14.26 $14.37 $14.22 $14.36 $13.60 15,419
2021-12-09 $14.27 $14.27 $14.12 $14.15 $13.40 30,105
2021-12-08 $14.30 $14.47 $14.30 $14.47 $13.70 10,461
2021-12-07 $14.32 $14.36 $14.29 $14.30 $13.54 21,958
2021-12-06 $14.16 $14.23 $14.13 $14.14 $13.39 20,087
2021-12-03 $14.05 $14.07 $13.85 $13.93 $13.19 7,446
2021-12-02 $14.22 $14.39 $14.21 $14.30 $13.54 27,440
2021-12-01 $14.36 $14.36 $13.89 $13.89 $13.15 15,443
2021-11-30 $14.26 $14.40 $14.06 $14.17 $13.42 25,418
2021-11-29 $14.34 $14.41 $14.26 $14.32 $13.56 22,872
2021-11-26 $14.12 $14.12 $14.02 $14.11 $13.36 3,078
2021-11-24 $14.55 $14.66 $14.54 $14.66 $13.88 15,140
2021-11-23 $14.62 $14.62 $14.51 $14.57 $13.80 10,238
2021-11-22 $14.60 $14.65 $14.60 $14.65 $13.87 1,195
2021-11-19 $14.39 $14.45 $14.29 $14.37 $13.61 11,195
2021-11-18 $14.70 $14.79 $14.67 $14.79 $14.01 5,865
2021-11-17 $14.62 $14.67 $14.62 $14.67 $13.89 10,618
2021-11-16 $14.69 $14.73 $14.62 $14.63 $13.85 7,763
2021-11-15 $14.98 $14.98 $14.86 $14.86 $14.07 3,560
2021-11-12 $14.73 $14.77 $14.69 $14.76 $13.98 5,801
2021-11-11 $14.82 $14.95 $14.81 $14.95 $14.16 6,653
2021-11-10 $14.98 $15.00 $14.81 $14.86 $14.07 18,232
2021-11-09 $14.68 $14.75 $14.59 $14.74 $13.95 4,882
2021-11-08 $14.95 $14.95 $14.79 $14.79 $14.01 8,516
2021-11-05 $14.78 $14.78 $14.72 $14.75 $13.97 4,807
2021-11-04 $14.77 $14.77 $14.60 $14.72 $13.94 5,924
2021-11-03 $14.91 $15.06 $14.88 $15.05 $14.25 5,526
2021-11-02 $14.82 $14.93 $14.82 $14.89 $14.10 3,580
2021-11-01 $14.86 $14.89 $14.86 $14.89 $14.10 3,580
2021-10-29 $14.76 $14.76 $14.60 $14.60 $13.83 3,826
2021-10-28 $14.82 $14.85 $14.82 $14.85 $14.06 962
2021-10-27 $14.83 $14.87 $14.80 $14.81 $14.03 4,190
2021-10-26 $15.01 $15.04 $14.92 $14.99 $14.20 5,333
2021-10-25 $14.98 $15.01 $14.90 $14.93 $14.14 8,409
2021-10-22 $14.88 $14.90 $14.82 $14.84 $14.05 4,405
2021-10-21 $14.57 $14.62 $14.57 $14.59 $13.81 1,338
2021-10-20 $14.55 $14.61 $14.55 $14.61 $13.84 4,928
2021-10-19 $14.58 $14.62 $14.58 $14.61 $13.84 1,439
2021-10-18 $14.45 $14.47 $14.40 $14.47 $13.70 8,867
2021-10-15 $14.35 $14.41 $14.35 $14.41 $13.65 10,839
2021-10-14 $14.31 $14.34 $14.28 $14.32 $13.56 5,273
2021-10-13 $14.08 $14.13 $13.95 $14.11 $13.36 3,047
2021-10-12 $14.10 $14.13 $14.10 $14.13 $13.38 3,148
2021-10-11 $14.08 $14.15 $14.06 $14.06 $13.31 4,475
2021-10-08 $13.81 $13.98 $13.81 $13.90 $13.16 1,616
2021-10-07 $13.81 $13.83 $13.59 $13.65 $12.92 8,988
2021-10-06 $14.59 $14.82 $13.41 $13.41 $12.00 3,801
2021-10-05 $14.20 $14.84 $14.20 $14.76 $13.21 15,988
2021-10-04 $14.56 $14.56 $14.20 $14.22 $12.73 9,823
2021-10-01 $14.31 $14.46 $14.08 $14.46 $12.94 3,338
2021-09-30 $14.43 $14.47 $14.17 $14.17 $12.68 2,686
2021-09-29 $14.11 $14.35 $14.11 $14.13 $12.65 13,777
2021-09-28 $14.15 $14.15 $13.97 $14.02 $12.55 9,172
2021-09-27 $14.09 $14.20 $14.08 $14.09 $12.61 2,218
2021-09-24 $13.61 $13.70 $13.60 $13.68 $12.24 4,180
2021-09-23 $13.48 $13.65 $13.44 $13.65 $12.22 12,290
2021-09-22 $13.35 $13.47 $13.28 $13.47 $12.05 4,322
2021-09-21 $13.11 $13.11 $12.99 $13.05 $11.68 13,241
2021-09-20 $13.10 $13.13 $12.97 $13.13 $11.75 7,276
2021-09-17 $13.78 $13.78 $13.54 $13.59 $12.16 5,342
2021-09-16 $13.72 $13.76 $13.63 $13.70 $12.26 7,481
2021-09-15 $13.64 $13.75 $13.63 $13.75 $12.30 3,754
2021-09-14 $13.88 $13.88 $13.79 $13.80 $12.35 2,483
2021-09-13 $13.81 $13.93 $13.81 $13.88 $12.42 1,996
2021-09-10 $13.87 $13.89 $13.75 $13.75 $12.30 2,177
2021-09-09 $13.89 $13.93 $13.89 $13.90 $12.43 3,089
2021-09-08 $14.03 $14.03 $13.97 $14.03 $12.56 5,443
2021-09-07 $14.15 $14.21 $14.08 $14.08 $12.60 2,216
2021-09-03 $13.99 $14.06 $13.99 $14.06 $12.58 4,460
2021-09-02 $14.00 $14.06 $13.97 $14.01 $12.54 3,040
2021-09-01 $14.06 $14.10 $13.99 $14.05 $12.57 4,025
2021-08-31 $13.84 $13.90 $13.81 $13.86 $12.40 9,698
2021-08-30 $13.76 $13.76 $13.67 $13.67 $12.23 4,033
2021-08-27 $13.71 $13.87 $13.70 $13.85 $12.40 9,643
2021-08-26 $13.73 $13.73 $13.69 $13.69 $12.25 1,658
2021-08-25 $13.75 $13.88 $13.75 $13.88 $12.42 6,880
2021-08-24 $13.60 $13.74 $13.60 $13.73 $12.29 4,675
2021-08-23 $13.60 $13.67 $13.53 $13.63 $12.20 14,471
2021-08-20 $13.51 $13.53 $13.42 $13.53 $12.11 3,348
2021-08-19 $13.58 $13.60 $13.51 $13.53 $12.11 3,286
2021-08-18 $13.55 $13.71 $13.52 $13.52 $12.10 12,867
2021-08-17 $13.64 $13.64 $13.48 $13.53 $12.11 4,225
2021-08-16 $13.75 $13.76 $13.66 $13.75 $12.30 5,659
2021-08-13 $13.74 $13.87 $13.74 $13.86 $12.40 15,366
2021-08-12 $13.59 $13.59 $13.50 $13.51 $12.09 3,114
2021-08-11 $13.25 $13.60 $13.25 $13.60 $12.17 11,815
2021-08-10 $12.32 $12.47 $12.32 $12.45 $11.14 17,500
2021-08-09 $12.31 $12.48 $12.31 $12.48 $11.17 29,531
2021-08-06 $12.27 $12.35 $12.26 $12.31 $11.02 13,379
2021-08-05 $11.98 $12.05 $11.98 $12.05 $10.78 9,044
2021-08-04 $11.70 $11.80 $11.69 $11.78 $10.54 9,876
2021-08-03 $11.66 $11.80 $11.64 $11.77 $10.53 38,491
2021-08-02 $11.82 $11.86 $11.64 $11.69 $10.46 8,195
2021-07-30 $11.65 $11.74 $11.57 $11.64 $10.42 12,294
2021-07-29 $11.76 $11.84 $11.75 $11.80 $10.56 7,077
2021-07-28 $11.51 $11.59 $11.47 $11.58 $10.36 15,581
2021-07-27 $11.40 $11.54 $11.40 $11.51 $10.30 58,910
2021-07-26 $11.46 $11.61 $11.46 $11.56 $10.35 30,783
2021-07-23 $11.34 $11.36 $11.23 $11.24 $10.05 11,448
2021-07-22 $11.28 $11.28 $11.11 $11.11 $9.94 9,884
2021-07-21 $11.19 $11.39 $11.19 $11.37 $10.18 33,763
2021-07-20 $10.63 $10.88 $10.62 $10.82 $9.68 88,031
2021-07-19 $10.96 $10.99 $10.82 $10.93 $9.78 36,766
2021-07-16 $11.47 $11.48 $11.28 $11.28 $10.09 10,529
2021-07-15 $11.48 $11.54 $11.42 $11.50 $10.29 14,439
2021-07-14 $11.79 $11.80 $11.60 $11.67 $10.44 6,695
2021-07-13 $11.74 $11.75 $11.56 $11.71 $10.48 38,401
2021-07-12 $11.76 $11.91 $11.76 $11.80 $10.56 11,764
2021-07-09 $11.71 $11.93 $11.71 $11.89 $10.64 14,241
2021-07-08 $11.35 $11.45 $11.35 $11.36 $10.17 37,873
2021-07-07 $11.69 $11.69 $11.57 $11.63 $10.41 31,470
2021-07-06 $11.94 $11.95 $11.77 $11.80 $10.56 14,349
2021-07-02 $12.11 $12.11 $12.05 $12.05 $10.78 2,908
2021-07-01 $12.16 $12.30 $12.16 $12.26 $10.97 5,425
2021-06-30 $11.99 $12.08 $11.99 $12.03 $10.77 5,821
2021-06-29 $12.18 $12.18 $12.07 $12.12 $10.85 18,255
2021-06-28 $12.35 $12.35 $12.13 $12.13 $10.86 6,288
2021-06-25 $12.71 $12.80 $12.71 $12.80 $11.45 7,504
2021-06-24 $12.56 $12.67 $12.56 $12.56 $11.24 13,411
2021-06-23 $12.46 $12.51 $12.39 $12.43 $11.12 5,463
2021-06-22 $12.22 $12.37 $12.21 $12.30 $11.01 21,060
2021-06-21 $12.30 $12.43 $12.25 $12.40 $11.10 12,026
2021-06-18 $12.24 $12.33 $12.22 $12.22 $10.94 10,215
2021-06-17 $12.84 $12.85 $12.53 $12.53 $11.21 13,255
2021-06-16 $12.83 $12.94 $12.77 $12.89 $11.54 8,963
2021-06-15 $12.89 $12.97 $12.84 $12.95 $11.59 23,020
2021-06-14 $12.98 $12.99 $12.88 $12.98 $11.62 6,424
2021-06-11 $12.81 $12.91 $12.76 $12.91 $11.55 5,018
2021-06-10 $13.18 $13.19 $12.91 $12.91 $11.55 16,218
2021-06-09 $13.10 $13.26 $12.95 $12.95 $11.59 3,496
2021-06-08 $13.24 $13.38 $13.19 $13.38 $11.97 56,049
2021-06-07 $13.58 $13.83 $13.49 $13.83 $12.38 35,266
2021-06-04 $13.57 $13.57 $13.46 $13.49 $12.07 2,461
2021-06-03 $13.64 $13.72 $13.63 $13.64 $12.21 4,272
2021-06-02 $13.63 $13.71 $13.61 $13.71 $12.27 9,300
2021-06-01 $13.66 $13.66 $13.54 $13.56 $12.13 9,942
2021-05-28 $13.23 $13.41 $13.23 $13.41 $12.00 55,883
2021-05-27 $13.32 $13.34 $13.23 $13.31 $11.91 6,864
2021-05-26 $12.93 $12.99 $12.89 $12.98 $11.62 4,702
2021-05-25 $13.37 $13.42 $13.23 $13.28 $11.88 53,331
2021-05-24 $13.08 $13.23 $13.03 $13.18 $11.79 19,107
2021-05-21 $13.12 $13.14 $13.07 $13.14 $11.76 13,680
2021-05-20 $12.92 $13.08 $12.92 $13.07 $11.70 4,929
2021-05-19 $12.89 $13.15 $12.89 $13.12 $11.74 19,949
2021-05-18 $13.10 $13.15 $13.04 $13.13 $11.75 4,975
2021-05-17 $12.94 $12.95 $12.88 $12.94 $11.58 3,522
2021-05-14 $12.90 $13.04 $12.89 $13.04 $11.67 9,395
2021-05-13 $12.34 $12.63 $12.32 $12.61 $11.28 42,167
2021-05-12 $12.34 $12.46 $12.26 $12.33 $11.03 10,782
2021-05-11 $13.29 $13.35 $13.22 $13.22 $11.83 19,088
2021-05-10 $13.47 $13.58 $13.39 $13.39 $11.98 9,921
2021-05-07 $13.23 $13.36 $13.22 $13.35 $11.95 13,259
2021-05-06 $13.02 $13.14 $12.95 $13.14 $11.76 6,659
2021-05-05 $12.89 $12.98 $12.87 $12.97 $11.61 5,256
2021-05-04 $12.87 $12.88 $12.67 $12.81 $11.46 9,403
2021-05-03 $12.97 $12.97 $12.86 $12.94 $11.58 4,254
2021-04-30 $12.96 $12.96 $12.84 $12.85 $11.50 6,289
2021-04-29 $13.02 $13.04 $12.94 $13.04 $11.67 16,719
2021-04-28 $12.78 $12.90 $12.76 $12.87 $11.52 11,545
2021-04-27 $12.61 $12.77 $12.61 $12.77 $11.43 6,805
2021-04-26 $12.58 $12.69 $12.58 $12.64 $11.31 17,856
2021-04-23 $12.00 $12.31 $11.97 $12.21 $10.93 14,942
2021-04-22 $12.10 $12.12 $12.01 $12.05 $10.78 27,047
2021-04-21 $12.19 $12.41 $12.17 $12.37 $11.07 4,986
2021-04-20 $12.68 $12.70 $12.41 $12.45 $11.14 10,651
2021-04-19 $13.20 $13.23 $13.05 $13.05 $11.68 42,853
2021-04-16 $12.77 $12.78 $12.70 $12.73 $11.39 81,337
2021-04-15 $12.63 $12.74 $12.62 $12.74 $11.40 5,396
2021-04-14 $12.84 $12.92 $12.77 $12.77 $11.43 84,134
2021-04-13 $12.51 $12.68 $12.45 $12.59 $11.27 13,753
2021-04-12 $12.60 $12.63 $12.59 $12.63 $11.30 8,134
2021-04-09 $12.58 $12.60 $12.48 $12.52 $11.20 8,001
2021-04-08 $12.30 $12.38 $12.26 $12.38 $11.08 11,192
2021-04-07 $12.39 $12.50 $12.39 $12.46 $11.15 5,245
2021-04-06 $12.40 $12.40 $12.23 $12.26 $10.97 335,899
2021-04-05 $12.39 $12.50 $12.33 $12.50 $11.19 9,672
2021-04-01 $12.14 $12.18 $12.10 $12.10 $10.83 13,320
2021-03-31 $12.15 $12.21 $12.07 $12.11 $10.84 4,450
2021-03-30 $12.10 $12.15 $12.07 $12.15 $10.87 8,941
2021-03-29 $12.14 $12.14 $12.01 $12.11 $10.84 10,250
2021-03-26 $12.32 $12.33 $12.20 $12.24 $10.95 7,969
2021-03-25 $12.05 $12.23 $11.98 $12.17 $10.89 8,055
2021-03-24 $12.20 $12.21 $12.12 $12.14 $10.86 4,212
2021-03-23 $12.04 $12.13 $11.93 $11.93 $10.68 8,730
2021-03-22 $12.13 $12.21 $12.06 $12.06 $10.79 2,069
2021-03-19 $12.24 $12.39 $12.24 $12.38 $11.08 34,286
2021-03-18 $12.26 $12.50 $12.25 $12.29 $11.00 25,900
2021-03-17 $12.09 $12.27 $12.08 $12.26 $10.97 13,319
2021-03-16 $11.98 $11.98 $11.87 $11.97 $10.71 5,937
2021-03-15 $11.96 $11.98 $11.77 $11.90 $10.65 12,045
2021-03-12 $12.35 $12.57 $12.34 $12.57 $11.25 19,536
2021-03-11 $12.11 $12.18 $12.10 $12.16 $10.88 5,391
2021-03-10 $12.42 $12.48 $12.32 $12.47 $11.16 13,858
2021-03-09 $12.55 $12.85 $12.55 $12.60 $11.28 15,647
2021-03-08 $12.65 $12.75 $12.61 $12.68 $11.34 10,222
2021-03-05 $11.77 $11.92 $11.66 $11.92 $10.67 32,748
2021-03-04 $11.74 $11.78 $11.44 $11.60 $10.38 41,150
2021-03-03 $11.67 $11.75 $11.67 $11.72 $10.49 8,548
2021-03-02 $11.60 $11.75 $11.60 $11.73 $10.50 5,987
2021-03-01 $11.68 $11.72 $11.63 $11.69 $10.46 4,683
2021-02-26 $11.53 $11.55 $11.39 $11.54 $10.33 5,199
2021-02-25 $11.91 $11.98 $11.57 $11.67 $10.44 9,936
2021-02-24 $11.49 $11.67 $11.46 $11.67 $10.44 9,936
2021-02-23 $11.24 $11.41 $11.24 $11.40 $10.20 12,209
2021-02-22 $11.20 $11.42 $11.20 $11.41 $10.21 254,361
2021-02-19 $11.06 $11.28 $11.06 $11.24 $10.05 8,623
2021-02-18 $10.76 $10.88 $10.69 $10.87 $9.73 7,030
2021-02-17 $10.92 $11.02 $10.90 $11.02 $9.86 12,223
2021-02-16 $10.80 $11.05 $10.79 $11.05 $9.89 27,668
2021-02-12 $10.50 $10.64 $10.50 $10.56 $9.45 13,461
2021-02-11 $10.16 $10.30 $10.16 $10.28 $9.20 11,557
2021-02-10 $10.25 $10.25 $10.14 $10.14 $9.07 26,209
2021-02-09 $10.20 $10.44 $10.20 $10.43 $9.33 15,220
2021-02-08 $10.25 $10.30 $10.19 $10.23 $9.15 56,092
2021-02-05 $10.30 $10.30 $10.20 $10.24 $9.16 5,829
2021-02-04 $10.19 $10.27 $10.16 $10.25 $9.17 17,221
2021-02-03 $10.18 $10.27 $10.16 $10.26 $9.18 6,760
2021-02-02 $10.36 $10.36 $10.24 $10.32 $9.24 107,316
2021-02-01 $10.51 $10.56 $10.40 $10.53 $9.42 48,191
2021-01-29 $10.47 $10.58 $10.35 $10.41 $9.32 10,699
2021-01-28 $10.32 $10.43 $10.31 $10.35 $9.26 25,987
2021-01-27 $9.98 $10.17 $9.97 $10.07 $9.01 11,201
2021-01-26 $10.03 $10.11 $10.00 $10.04 $8.98 219,024
2021-01-25 $9.68 $9.74 $9.60 $9.71 $8.69 17,138
2021-01-22 $10.13 $10.16 $10.06 $10.14 $9.07 10,049
2021-01-21 $10.35 $10.35 $10.25 $10.27 $9.19 10,935
2021-01-20 $10.29 $10.41 $10.24 $10.41 $9.32 12,802
2021-01-19 $10.39 $10.39 $10.23 $10.34 $9.25 25,250
2021-01-15 $10.45 $10.45 $10.25 $10.40 $9.31 300,603
2021-01-14 $10.66 $10.67 $10.58 $10.62 $9.50 11,063
2021-01-13 $10.77 $10.77 $10.66 $10.67 $9.55 16,147
2021-01-12 $10.88 $10.96 $10.86 $10.96 $9.81 27,974
2021-01-11 $10.77 $10.85 $10.74 $10.84 $9.70 14,027
2021-01-08 $10.97 $11.01 $10.82 $10.96 $9.81 39,922
2021-01-07 $10.99 $11.02 $10.95 $10.96 $9.81 16,470
2021-01-06 $10.52 $10.75 $10.52 $10.63 $9.51 25,404
2021-01-05 $9.74 $9.85 $9.71 $9.84 $8.81 9,542
2021-01-04 $9.72 $9.72 $9.41 $9.45 $8.45 150,001
2020-12-31 $9.70 $9.78 $9.70 $9.78 $8.75 694
2020-12-30 $9.73 $9.79 $9.70 $9.70 $8.68 17,747
2020-12-29 $9.81 $9.82 $9.73 $9.74 $8.72 13,779
2020-12-28 $9.83 $9.89 $9.76 $9.79 $8.76 16,549
2020-12-24 $9.87 $9.90 $9.82 $9.90 $8.86 3,486
2020-12-23 $9.58 $9.80 $9.58 $9.79 $8.76 12,219
2020-12-22 $9.36 $9.39 $9.30 $9.32 $8.34 14,928
2020-12-21 $9.16 $9.35 $9.10 $9.26 $8.29 18,130
2020-12-18 $9.78 $9.79 $9.70 $9.70 $8.68 14,103
2020-12-17 $9.91 $9.96 $9.84 $9.90 $8.86 21,870
2020-12-16 $9.93 $9.98 $9.89 $9.91 $8.87 12,810
2020-12-15 $9.92 $10.13 $9.92 $10.06 $9.00 4,691
2020-12-14 $9.83 $9.88 $9.70 $9.75 $8.73 23,486
2020-12-11 $9.90 $9.90 $9.80 $9.80 $8.77 6,275
2020-12-10 $9.88 $10.02 $9.86 $9.97 $8.92 62,802
2020-12-09 $10.33 $10.35 $10.19 $10.30 $9.22 17,387
2020-12-08 $10.34 $10.41 $10.25 $10.34 $9.25 14,517
2020-12-07 $10.36 $10.37 $10.20 $10.20 $9.13 30,835
2020-12-04 $10.56 $10.57 $10.40 $10.52 $9.41 8,333
2020-12-03 $10.43 $10.49 $10.29 $10.29 $9.21 111,191
2020-12-02 $10.18 $10.50 $10.18 $10.48 $9.38 72,447
2020-12-01 $10.37 $10.39 $10.30 $10.30 $9.22 30,808
2020-11-30 $10.57 $10.57 $10.22 $10.25 $9.17 65,155
2020-11-27 $11.46 $11.51 $11.30 $11.33 $10.14 32,990
2020-11-25 $11.26 $11.50 $11.26 $11.50 $10.29 13,735
2020-11-24 $11.56 $11.83 $11.56 $11.83 $10.59 8,104
2020-11-23 $11.00 $11.10 $10.96 $11.10 $9.93 22,477
2020-11-20 $10.66 $10.66 $10.55 $10.55 $9.44 4,206
2020-11-19 $10.73 $10.84 $10.68 $10.75 $9.62 9,265
2020-11-18 $11.03 $11.05 $10.85 $10.85 $9.71 13,304
2020-11-17 $10.58 $10.89 $10.58 $10.80 $9.67 14,619
2020-11-16 $10.24 $10.45 $10.24 $10.40 $9.31 52,028
2020-11-13 $9.87 $10.00 $9.85 $9.96 $8.92 10,141
2020-11-12 $9.60 $9.81 $9.58 $9.72 $8.70 26,552
2020-11-11 $9.62 $9.62 $9.52 $9.52 $8.52 12,626
2020-11-10 $10.09 $10.28 $10.08 $10.28 $9.20 13,169
2020-11-09 $9.80 $9.99 $9.66 $9.98 $8.93 45,452
2020-11-06 $8.62 $8.62 $8.50 $8.52 $7.62 10,588
2020-11-05 $8.70 $8.77 $8.66 $8.73 $7.81 91,624
2020-11-04 $8.71 $8.79 $8.65 $8.65 $7.74 4,039
2020-11-03 $8.80 $8.90 $8.79 $8.80 $7.88 46,945
2020-11-02 $8.45 $8.48 $8.37 $8.46 $7.57 9,386
2020-10-30 $8.13 $8.18 $8.11 $8.17 $7.31 10,712
2020-10-29 $7.99 $8.09 $7.96 $8.02 $7.18 12,938
2020-10-28 $8.22 $8.22 $8.10 $8.11 $7.26 4,137
2020-10-27 $8.81 $8.84 $8.41 $8.41 $7.53 7,747
2020-10-26 $8.92 $8.92 $8.80 $8.91 $7.97 18,473
2020-10-23 $8.99 $8.99 $8.95 $8.98 $8.04 4,182
2020-10-22 $8.53 $8.76 $8.53 $8.76 $7.84 9,840
2020-10-21 $8.68 $8.71 $8.62 $8.64 $7.73 4,452
2020-10-20 $8.72 $8.76 $8.65 $8.65 $7.74 28,499
2020-10-19 $8.65 $8.77 $8.60 $8.60 $7.70 2,908
2020-10-16 $8.61 $8.62 $8.56 $8.62 $7.71 4,360
2020-10-15 $8.33 $8.49 $8.33 $8.48 $7.59 8,877
2020-10-14 $8.64 $8.66 $8.50 $8.52 $7.62 12,695
2020-10-13 $8.63 $8.63 $8.41 $8.42 $7.54 88,297
2020-10-12 $8.91 $8.97 $8.89 $8.97 $8.02 7,444
2020-10-09 $9.03 $9.07 $9.03 $9.05 $8.10 3,064
2020-10-08 $9.22 $9.23 $9.17 $9.23 $8.26 12,490
2020-10-07 $9.01 $9.07 $8.99 $9.03 $8.08 13,029
2020-10-06 $9.00 $9.06 $8.77 $8.81 $7.88 95,588
2020-10-05 $8.50 $8.63 $8.49 $8.59 $7.69 11,431
2020-10-02 $8.47 $8.53 $8.47 $8.48 $7.59 68,044
2020-10-01 $8.22 $8.26 $8.20 $8.21 $7.34 8,911
2020-09-30 $8.30 $8.42 $8.30 $8.31 $7.43 160,159
2020-09-29 $8.16 $8.19 $8.10 $8.12 $7.27 59,951
2020-09-28 $8.22 $8.35 $8.22 $8.32 $7.45 23,340
2020-09-25 $7.84 $7.88 $7.81 $7.85 $7.03 5,029
2020-09-24 $7.89 $8.06 $7.85 $8.00 $7.16 45,758
2020-09-23 $8.02 $8.02 $7.75 $7.75 $6.94 33,023
2020-09-22 $8.25 $8.25 $8.02 $8.08 $7.23 14,267
2020-09-21 $8.31 $8.35 $8.11 $8.24 $7.37 15,504
2020-09-18 $8.87 $8.92 $8.77 $8.77 $7.85 15,174
2020-09-17 $9.22 $9.26 $9.15 $9.19 $8.22 4,113
2020-09-16 $9.39 $9.52 $9.39 $9.47 $8.47 13,231
2020-09-15 $9.70 $9.70 $9.49 $9.50 $8.50 9,291
2020-09-14 $9.67 $9.82 $9.67 $9.77 $8.75 2,688
2020-09-11 $9.42 $9.45 $9.40 $9.43 $8.44 2,134
2020-09-10 $9.85 $9.85 $9.51 $9.59 $8.58 92,094
2020-09-09 $9.52 $9.59 $9.50 $9.57 $8.56 8,161
2020-09-08 $9.44 $9.44 $9.39 $9.39 $8.40 6,612
2020-09-04 $9.75 $9.88 $9.75 $9.88 $8.84 8,309
2020-09-03 $9.52 $9.52 $9.30 $9.36 $8.38 14,704
2020-09-02 $9.33 $9.39 $9.31 $9.38 $8.40 2,751
2020-09-01 $9.52 $9.52 $9.43 $9.46 $8.46 15,332
2020-08-31 $9.69 $9.70 $9.45 $9.48 $8.48 11,077
2020-08-28 $9.89 $9.94 $9.86 $9.89 $8.85 5,245
2020-08-27 $9.58 $9.65 $9.57 $9.63 $8.62 8,252
2020-08-26 $9.65 $9.68 $9.63 $9.66 $8.64 3,785
2020-08-25 $9.76 $9.76 $9.67 $9.72 $8.69 12,042
2020-08-24 $9.30 $9.54 $9.30 $9.53 $8.53 5,463
2020-08-21 $9.11 $9.17 $9.11 $9.16 $8.20 1,502
2020-08-20 $9.26 $9.27 $9.21 $9.25 $8.27 20,461
2020-08-19 $9.41 $9.62 $9.40 $9.52 $8.52 14,475
2020-08-18 $9.47 $9.48 $9.40 $9.42 $8.43 12,209
2020-08-17 $9.54 $9.54 $9.42 $9.45 $8.46 13,025
2020-08-14 $9.61 $9.76 $9.61 $9.65 $8.64 54,667
2020-08-13 $10.20 $10.20 $10.00 $10.03 $8.98 117,606
2020-08-12 $10.25 $10.25 $10.13 $10.23 $9.15 37,736
2020-08-11 $9.39 $9.50 $9.35 $9.35 $8.37 19,734
2020-08-10 $9.07 $9.10 $9.01 $9.10 $8.14 3,669
2020-08-07 $8.58 $8.76 $8.58 $8.75 $7.83 58,680
2020-08-06 $8.61 $8.76 $8.59 $8.76 $7.83 110,247
2020-08-05 $8.65 $8.66 $8.55 $8.55 $7.65 23,797
2020-08-04 $8.39 $8.53 $8.39 $8.53 $7.63 52,010
2020-08-03 $8.38 $8.39 $8.35 $8.37 $7.49 23,827
2020-07-31 $8.44 $8.44 $8.10 $8.22 $7.36 15,008
2020-07-30 $8.27 $8.37 $8.27 $8.33 $7.45 5,697
2020-07-29 $8.49 $8.67 $8.49 $8.59 $7.69 4,675
2020-07-28 $8.68 $8.75 $8.64 $8.72 $7.80 28,190
2020-07-27 $8.80 $8.81 $8.77 $8.80 $7.87 1,569
2020-07-24 $8.87 $8.95 $8.85 $8.85 $7.92 18,025
2020-07-23 $9.10 $9.10 $9.00 $9.00 $8.05 4,597
2020-07-22 $9.14 $9.16 $9.12 $9.16 $8.20 1,152
2020-07-21 $9.55 $9.55 $9.35 $9.42 $8.43 13,004
2020-07-20 $9.41 $9.42 $9.32 $9.42 $8.43 11,953
2020-07-17 $9.53 $9.63 $9.50 $9.55 $8.55 3,663
2020-07-16 $9.50 $9.65 $9.50 $9.53 $8.53 9,211
2020-07-15 $9.50 $9.53 $9.45 $9.53 $8.53 7,329
2020-07-14 $9.15 $9.35 $9.15 $9.35 $8.37 12,841
2020-07-13 $9.15 $9.21 $9.06 $9.07 $8.12 10,341
2020-07-10 $9.15 $9.21 $9.14 $9.21 $8.24 5,996
2020-07-09 $8.75 $8.83 $8.74 $8.74 $7.82 2,022
2020-07-08 $9.11 $9.13 $9.00 $9.13 $8.17 10,032
2020-07-07 $9.36 $9.36 $9.17 $9.20 $8.23 15,121
2020-07-06 $9.44 $9.50 $9.40 $9.50 $8.50 56,802
2020-07-02 $9.05 $9.05 $8.84 $8.92 $7.99 6,426
2020-07-01 $8.64 $8.65 $8.57 $8.60 $7.70 12,230
2020-06-30 $8.44 $8.64 $8.44 $8.63 $7.72 59,225
2020-06-29 $8.60 $8.73 $8.57 $8.66 $7.75 29,484
2020-06-26 $8.40 $8.40 $8.21 $8.29 $7.42 8,802
2020-06-25 $8.45 $8.78 $8.45 $8.78 $7.86 11,234
2020-06-24 $8.45 $8.45 $8.37 $8.43 $7.54 19,911
2020-06-23 $8.97 $9.09 $8.97 $9.07 $8.11 21,229
2020-06-22 $8.56 $8.64 $8.55 $8.62 $7.71 7,745
2020-06-19 $8.64 $8.64 $8.48 $8.48 $7.59 6,720
2020-06-18 $8.82 $8.84 $8.75 $8.80 $7.87 5,429
2020-06-17 $9.06 $9.06 $8.90 $8.97 $8.03 8,507
2020-06-16 $9.31 $9.31 $9.05 $9.06 $8.11 27,691
2020-06-15 $8.37 $8.81 $8.37 $8.80 $7.88 37,326
2020-06-12 $8.61 $8.83 $8.50 $8.66 $7.75 19,454
2020-06-11 $8.85 $8.85 $8.32 $8.33 $7.45 15,017
2020-06-10 $9.49 $9.55 $9.27 $9.38 $8.39 82,806
2020-06-09 $9.81 $9.85 $9.60 $9.74 $8.71 92,408
2020-06-08 $10.65 $10.68 $10.15 $10.15 $9.08 18,907
2020-06-05 $9.97 $10.16 $9.96 $10.06 $9.01 20,557
2020-06-04 $9.12 $9.46 $9.12 $9.46 $8.47 10,989
2020-06-03 $9.03 $9.20 $9.03 $9.16 $8.19 7,958
2020-06-02 $8.70 $8.80 $8.68 $8.75 $7.83 46,587
2020-06-01 $8.28 $8.55 $8.28 $8.55 $7.65 9,297
2020-05-29 $8.10 $8.10 $7.89 $8.04 $7.20 13,846
2020-05-28 $8.19 $8.24 $8.06 $8.14 $7.28 11,384
2020-05-27 $8.27 $8.27 $8.09 $8.15 $7.29 151,887
2020-05-26 $7.38 $7.80 $7.38 $7.76 $6.94 106,669
2020-05-22 $7.24 $7.24 $7.02 $7.11 $6.36 32,305
2020-05-21 $6.98 $6.98 $6.81 $6.86 $6.14 71,531
2020-05-20 $6.98 $7.16 $6.97 $7.14 $6.39 67,496
2020-05-19 $6.75 $6.89 $6.74 $6.76 $6.05 269,911
2020-05-18 $6.67 $6.88 $6.59 $6.88 $6.16 56,576
2020-05-15 $6.32 $6.35 $6.23 $6.28 $5.62 18,569
2020-05-14 $6.20 $6.62 $6.09 $6.59 $5.90 65,865
2020-05-13 $6.60 $6.60 $6.43 $6.46 $5.78 65,203
2020-05-12 $7.21 $7.32 $7.03 $7.05 $6.31 233,383
2020-05-11 $7.11 $7.22 $7.05 $7.15 $6.40 77,627
2020-05-08 $7.26 $7.37 $7.26 $7.36 $6.59 29,171
2020-05-07 $7.13 $7.22 $7.09 $7.12 $6.37 296,988
2020-05-06 $7.01 $7.03 $6.91 $6.98 $6.24 10,017
2020-05-05 $7.19 $7.21 $7.07 $7.08 $6.34 20,390
2020-05-04 $7.12 $7.19 $7.05 $7.15 $6.40 50,581
2020-05-01 $7.50 $7.50 $7.25 $7.29 $6.52 15,310
2020-04-30 $7.56 $7.67 $7.50 $7.59 $6.79 94,328
2020-04-29 $7.81 $8.09 $7.81 $8.07 $7.22 38,835
2020-04-28 $7.45 $7.54 $7.40 $7.45 $6.67 112,276
2020-04-27 $6.89 $7.07 $6.88 $7.07 $6.33 54,539
2020-04-24 $6.85 $6.93 $6.73 $6.81 $6.09 26,071
2020-04-23 $7.02 $7.13 $6.95 $6.97 $5.73 74,441
2020-04-22 $7.03 $7.04 $6.92 $6.96 $5.72 47,674
2020-04-21 $7.00 $7.08 $6.82 $7.02 $5.78 148,537
2020-04-20 $7.42 $7.47 $7.28 $7.28 $5.99 82,725
2020-04-17 $7.69 $7.78 $7.54 $7.78 $6.40 182,998
2020-04-16 $7.54 $7.57 $7.43 $7.44 $6.12 48,755
2020-04-15 $7.74 $7.74 $7.53 $7.59 $6.24 100,494
2020-04-14 $8.40 $8.41 $8.09 $8.14 $6.70 314,379
2020-04-13 $8.55 $8.87 $8.28 $8.75 $7.20 40,127
2020-04-09 $8.60 $8.81 $8.52 $8.76 $7.21 119,962
2020-04-08 $8.28 $8.57 $8.23 $8.51 $7.00 110,360
2020-04-07 $8.75 $8.75 $8.44 $8.59 $7.07 207,255
2020-04-06 $8.27 $8.36 $8.13 $8.36 $6.88 180,346
2020-04-03 $7.77 $7.82 $7.55 $7.82 $6.43 51,186
2020-04-02 $7.64 $8.09 $7.64 $8.06 $6.63 118,908
2020-04-01 $7.61 $7.68 $7.33 $7.38 $6.07 294,308
2020-03-31 $8.05 $8.24 $7.94 $8.12 $6.68 179,638
2020-03-30 $8.06 $8.26 $7.97 $8.23 $6.77 268,351
2020-03-27 $8.82 $9.25 $8.79 $9.05 $7.44 79,225
2020-03-26 $9.12 $9.53 $9.07 $9.41 $7.74 109,892
2020-03-25 $9.45 $9.74 $9.19 $9.70 $7.98 60,387
2020-03-24 $9.22 $9.54 $9.12 $9.15 $7.53 204,824
2020-03-23 $8.05 $8.35 $7.99 $8.01 $6.59 90,751
2020-03-20 $7.96 $8.13 $7.60 $7.70 $6.33 42,530
2020-03-19 $7.82 $8.02 $7.26 $7.57 $6.23 103,516
2020-03-18 $7.65 $7.81 $7.38 $7.81 $6.43 78,215
2020-03-17 $7.74 $8.67 $7.74 $8.38 $6.89 175,017
2020-03-16 $7.55 $8.06 $7.53 $7.96 $6.55 193,918
2020-03-13 $8.54 $9.00 $7.82 $8.71 $7.17 109,582
2020-03-12 $9.34 $9.34 $8.17 $8.44 $6.94 129,657
2020-03-11 $10.84 $10.84 $10.35 $10.47 $8.61 107,986
2020-03-10 $11.08 $11.36 $10.60 $11.20 $9.21 256,924
2020-03-09 $11.28 $11.38 $10.56 $10.71 $8.81 285,373
2020-03-06 $12.63 $12.79 $12.43 $12.58 $10.35 78,201
2020-03-05 $12.98 $13.07 $12.77 $13.03 $10.72 61,022
2020-03-04 $13.31 $13.73 $13.31 $13.71 $11.28 68,937
2020-03-03 $13.80 $13.86 $13.25 $13.30 $10.94 155,118
2020-03-02 $13.66 $14.02 $13.47 $14.02 $11.53 48,898
2020-02-28 $13.79 $13.79 $13.49 $13.61 $11.20 46,418
2020-02-27 $14.52 $14.70 $14.46 $14.46 $11.90 41,897
2020-02-26 $15.13 $15.27 $15.00 $15.00 $12.34 35,993
2020-02-25 $15.29 $15.31 $14.98 $15.00 $12.34 32,194
2020-02-24 $15.41 $15.46 $15.33 $15.37 $12.64 10,512
2020-02-21 $15.96 $16.07 $15.95 $16.03 $13.19 14,571
2020-02-20 $16.16 $16.20 $16.09 $16.17 $13.30 10,647
2020-02-19 $16.15 $16.28 $16.13 $16.27 $13.38 21,121
2020-02-18 $16.25 $16.28 $16.23 $16.24 $13.36 16,685
2020-02-14 $16.48 $16.48 $16.35 $16.38 $13.48 10,641
2020-02-13 $16.69 $16.72 $16.61 $16.61 $13.66 28,510
2020-02-12 $17.20 $17.34 $17.20 $17.28 $14.22 38,482
2020-02-11 $18.42 $18.46 $18.33 $18.34 $15.09 14,712
2020-02-10 $18.12 $18.24 $18.09 $18.18 $14.96 6,307
2020-02-07 $18.21 $18.36 $18.21 $18.31 $15.06 4,374
2020-02-06 $18.26 $18.33 $18.26 $18.32 $15.07 8,836
2020-02-05 $17.93 $18.14 $17.93 $18.08 $14.87 18,209
2020-02-04 $17.59 $17.65 $17.52 $17.59 $14.47 23,553
2020-02-03 $17.61 $17.66 $17.54 $17.54 $14.43 27,189
2020-01-31 $17.37 $17.42 $17.35 $17.35 $14.27 16,526
2020-01-30 $17.42 $17.58 $17.40 $17.55 $14.44 12,696
2020-01-29 $17.68 $17.74 $17.61 $17.74 $14.59 24,606
2020-01-28 $17.46 $17.58 $17.43 $17.58 $14.46 53,136
2020-01-27 $17.06 $17.15 $17.03 $17.14 $14.10 17,640
2020-01-24 $17.53 $17.53 $17.33 $17.39 $14.31 24,432
2020-01-23 $17.20 $17.53 $17.19 $17.53 $14.42 7,525
2020-01-22 $17.25 $17.39 $17.25 $17.38 $14.30 12,302
2020-01-21 $17.56 $17.56 $17.39 $17.39 $14.31 8,014
2020-01-17 $18.24 $18.30 $18.16 $18.18 $14.96 13,642
2020-01-16 $18.24 $18.25 $18.18 $18.20 $14.97 16,468
2020-01-15 $18.27 $18.27 $18.16 $18.16 $14.94 16,913
2020-01-14 $18.36 $18.42 $18.32 $18.37 $15.11 8,499
2020-01-13 $17.95 $18.23 $17.93 $18.19 $14.96 33,850
2020-01-10 $18.56 $18.56 $18.44 $18.47 $15.19 7,108
2020-01-09 $18.71 $18.74 $18.61 $18.62 $15.31 26,950
2020-01-08 $18.35 $18.46 $18.33 $18.35 $15.10 20,641
2020-01-07 $18.16 $18.18 $18.04 $18.04 $14.84 9,402
2020-01-06 $17.99 $18.09 $17.99 $18.09 $14.88 24,604
2020-01-03 $18.20 $18.29 $18.18 $18.18 $14.96 6,210
2020-01-02 $18.40 $18.62 $18.40 $18.60 $15.30 349,959
2019-12-31 $18.30 $18.30 $18.15 $18.15 $14.93 1,774
2019-12-30 $18.16 $18.19 $18.10 $18.10 $14.89 7,369
2019-12-27 $18.12 $18.17 $18.08 $18.17 $14.95 5,240
2019-12-26 $17.95 $18.10 $17.95 $18.10 $14.89 3,132
2019-12-24 $17.99 $18.07 $17.95 $18.06 $14.86 9,041
2019-12-23 $17.96 $18.09 $17.92 $18.06 $14.86 3,862
2019-12-20 $18.06 $18.07 $18.00 $18.00 $14.81 4,541
2019-12-19 $18.03 $18.04 $18.02 $18.03 $14.83 5,140
2019-12-18 $17.95 $18.14 $17.95 $18.08 $14.87 573,485
2019-12-17 $18.07 $18.27 $18.06 $18.27 $15.03 2,339
2019-12-16 $17.91 $17.95 $17.84 $17.84 $14.68 6,254
2019-12-13 $17.91 $17.96 $17.85 $17.85 $14.68 1,634
2019-12-12 $17.41 $17.63 $17.41 $17.63 $14.50 11,345
2019-12-11 $16.83 $16.87 $16.80 $16.87 $13.88 2,119
2019-12-10 $16.78 $16.87 $16.77 $16.84 $13.85 8,507
2019-12-09 $16.92 $16.95 $16.90 $16.91 $13.91 14,203
2019-12-06 $16.84 $16.86 $16.79 $16.79 $13.81 6,720
2019-12-05 $16.90 $16.90 $16.80 $16.85 $13.86 3,647
2019-12-04 $16.69 $16.82 $16.69 $16.82 $13.84 39,210
2019-12-03 $16.57 $16.64 $16.48 $16.64 $13.69 17,682
2019-12-02 $16.96 $16.97 $16.80 $16.82 $13.84 40,248
2019-11-29 $17.06 $17.06 $17.00 $17.00 $13.99 11,763
2019-11-27 $17.24 $17.32 $17.24 $17.26 $14.20 7,821
2019-11-26 $17.30 $17.31 $17.20 $17.30 $14.23 512,324
2019-11-25 $17.24 $17.29 $17.10 $17.21 $14.16 2,367,033
2019-11-22 $17.78 $17.79 $17.62 $17.66 $14.53 539,909
2019-11-21 $17.61 $17.67 $17.54 $17.62 $14.50 88,126
2019-11-20 $17.62 $17.67 $17.57 $17.60 $14.48 19,087
2019-11-19 $17.99 $17.99 $17.88 $17.91 $14.73 12,475
2019-11-18 $18.04 $18.18 $18.02 $18.17 $14.95 20,479
2019-11-15 $18.31 $18.38 $18.27 $18.34 $15.09 36,837
2019-11-14 $18.23 $18.26 $18.12 $18.24 $15.01 12,099
2019-11-13 $18.42 $18.48 $18.35 $18.38 $15.12 4,677
2019-11-12 $19.15 $19.22 $19.15 $19.17 $15.77 10,380
2019-11-11 $19.05 $19.20 $19.04 $19.11 $15.72 51,542
2019-11-08 $19.14 $19.14 $18.96 $18.98 $15.61 8,097
2019-11-07 $19.23 $19.28 $19.15 $19.15 $15.75 11,410
2019-11-06 $19.08 $19.15 $19.01 $19.04 $15.66 9,370
2019-11-05 $19.19 $19.25 $19.14 $19.23 $15.82 14,840
2019-11-04 $19.15 $19.23 $19.11 $19.16 $15.76 11,934
2019-11-01 $18.68 $18.90 $18.67 $18.83 $15.49 7,253
2019-10-31 $18.55 $18.61 $18.47 $18.59 $15.30 8,571
2019-10-30 $18.59 $18.65 $18.50 $18.63 $15.33 13,738
2019-10-29 $18.73 $18.88 $18.73 $18.80 $15.47 8,053
2019-10-28 $18.84 $18.84 $18.72 $18.75 $15.43 14,218
2019-10-25 $18.72 $18.85 $18.65 $18.76 $15.43 23,220
2019-10-24 $19.01 $19.01 $18.75 $18.82 $15.48 7,330
2019-10-23 $18.93 $19.15 $18.93 $19.13 $15.74 10,196
2019-10-22 $18.72 $18.86 $18.55 $18.57 $15.28 14,068
2019-10-21 $18.82 $18.82 $18.63 $18.67 $15.36 7,894
2019-10-18 $18.40 $18.50 $18.39 $18.46 $15.19 9,695
2019-10-17 $18.62 $18.68 $18.53 $18.63 $15.33 6,395
2019-10-16 $18.60 $18.60 $18.45 $18.45 $15.18 13,127
2019-10-15 $18.01 $18.35 $18.00 $18.16 $14.94 20,654
2019-10-14 $17.90 $18.00 $17.85 $17.94 $14.76 33,636
2019-10-11 $17.99 $18.18 $17.93 $18.05 $14.85 17,475
2019-10-10 $17.48 $17.65 $17.48 $17.51 $14.41 49,797
2019-10-09 $17.16 $17.19 $17.09 $17.12 $14.08 10,782
2019-10-08 $17.31 $17.45 $17.28 $17.30 $14.23 23,651
2019-10-07 $17.44 $17.50 $17.38 $17.38 $14.30 14,962
2019-10-04 $17.24 $17.46 $17.21 $17.46 $14.36 162,445
2019-10-03 $17.36 $17.38 $17.15 $17.29 $14.22 12,285
2019-10-02 $17.17 $17.26 $17.00 $17.16 $14.12 11,511
2019-10-01 $17.51 $17.51 $17.04 $17.04 $14.02 9,035
2019-09-30 $17.68 $17.72 $17.60 $17.60 $14.48 10,709
2019-09-27 $17.66 $17.70 $17.48 $17.59 $14.47 12,476
2019-09-26 $17.44 $17.44 $17.13 $17.29 $14.22 17,844
2019-09-25 $19.70 $19.83 $19.58 $19.79 $16.28 9,273
2019-09-24 $20.01 $20.05 $19.97 $19.98 $16.43 10,064
2019-09-23 $19.86 $20.00 $19.79 $19.97 $16.42 7,412
2019-09-20 $20.48 $20.55 $20.34 $20.39 $16.77 10,638
2019-09-19 $20.28 $20.39 $20.23 $20.38 $16.77 14,293
2019-09-18 $19.93 $20.18 $19.93 $20.18 $16.60 58,566
2019-09-17 $20.13 $20.15 $20.02 $20.11 $16.55 12,132
2019-09-16 $20.42 $20.57 $20.38 $20.54 $16.90 9,827
2019-09-13 $20.29 $20.55 $20.29 $20.55 $16.91 15,678
2019-09-12 $19.81 $20.22 $19.81 $19.92 $16.39 8,753
2019-09-11 $19.89 $19.93 $19.79 $19.89 $16.36 5,300
2019-09-10 $19.78 $19.82 $19.69 $19.77 $16.27 36,568
2019-09-09 $19.03 $19.24 $18.90 $19.11 $15.72 15,438
2019-09-06 $18.29 $18.41 $18.16 $18.26 $15.02 5,751
2019-09-05 $18.32 $18.41 $18.14 $18.19 $14.97 10,350
2019-09-04 $17.81 $17.82 $17.62 $17.82 $14.66 20,027
2019-09-03 $17.37 $17.62 $17.30 $17.62 $14.50 8,217
2019-08-30 $17.99 $17.99 $17.66 $17.81 $14.65 30,949
2019-08-29 $17.76 $17.88 $17.62 $17.63 $14.50 8,321
2019-08-28 $17.61 $17.77 $17.53 $17.57 $14.45 15,109
2019-08-27 $17.85 $17.85 $17.62 $17.82 $14.66 219,009
2019-08-26 $17.74 $17.74 $17.57 $17.68 $14.54 72,427
2019-08-23 $17.70 $17.70 $17.33 $17.45 $14.36 11,663
2019-08-22 $17.90 $17.90 $17.59 $17.59 $14.47 10,303
2019-08-21 $17.77 $17.81 $17.61 $17.62 $14.49 43,658
2019-08-20 $17.99 $18.02 $17.79 $17.90 $14.73 10,210
2019-08-19 $18.25 $18.44 $18.18 $18.40 $15.14 44,284
2019-08-16 $18.01 $18.40 $18.01 $18.29 $15.04 17,092
2019-08-15 $17.89 $18.09 $17.80 $17.85 $14.69 447,738
2019-08-14 $18.25 $18.40 $18.02 $18.30 $15.06 2,116,560
2019-08-13 $18.15 $18.65 $18.15 $18.45 $15.18 1,824,472
2019-08-12 $18.10 $18.20 $17.90 $18.00 $14.81 615,801
2019-08-09 $18.10 $18.20 $18.10 $18.20 $14.97 868,318

ABN AMRO Bank N.V. (AAVMY) News Headlines

Recent ABN AMRO Bank N.V. (AAVMY) News
Similar Companies to ABN AMRO Bank N.V. (AAVMY) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.