Dark

FBC
Flagstar Bancorp, Inc. New
stock NYSE

Inactive

May 23, 2025

43.82USD+16.729%(+6.28)600

Pre-market

0.00USD-100.000%(-37.54)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	43.820	43.8200	43.8200	43.82	+16.729%	600	0.000%
2022-11-30	37.090	37.7300	36.1900	37.54	+1.159%	18,816,855	+16.729%
2022-11-29	37.000	37.3800	36.7400	37.11	-0.188%	1,773,729	+18.081%
2022-11-28	37.550	37.8000	37.0100	37.18	-2.055%	1,028,578	+17.859%
2022-11-25	38.240	38.2400	37.8500	37.96	-0.079%	127,971	+15.437%
2022-11-23	37.620	38.0000	37.5430	37.99	+0.582%	294,240	+15.346%
2022-11-22	37.690	37.9700	37.5300	37.77	+0.747%	258,421	+16.018%
2022-11-21	37.310	37.6600	37.2900	37.49	+0.027%	200,340	+16.885%
2022-11-18	38.670	38.7900	37.2900	37.48	-1.420%	427,828	+16.916%
2022-11-17	38.360	38.4899	37.6700	38.02	-2.010%	334,909	+15.255%
2022-11-16	39.820	39.8200	38.6300	38.80	-2.464%	469,100	+12.938%
2022-11-15	40.090	40.8000	39.6100	39.78	+1.118%	1,106,243	+10.156%
2022-11-14	39.980	40.3300	39.2000	39.34	-2.503%	763,773	+11.388%
2022-11-11	38.770	41.0200	38.7700	40.35	+4.075%	1,877,530	+8.600%
2022-11-10	36.260	38.8400	36.0800	38.77	+10.740%	1,102,230	+13.026%
2022-11-09	35.610	35.7800	34.7320	35.01	-2.370%	482,952	+25.164%
2022-11-08	35.600	36.5100	35.4300	35.86	+0.730%	623,976	+22.197%
2022-11-07	35.680	36.1500	34.8600	35.60	+0.169%	1,482,312	+23.090%
2022-11-04	35.220	36.0300	34.8100	35.54	-4.462%	2,888,961	+23.298%
2022-11-03	37.430	37.4300	36.7550	37.20	-1.274%	2,540,886	+17.796%
2022-11-02	38.820	39.0000	37.6400	37.68	-2.636%	2,709,619	+16.295%
2022-11-01	38.850	39.3500	38.3300	38.70	0.000%	3,599,534	+13.230%
2022-10-31	38.410	39.6100	38.1000	38.70	+0.755%	3,185,527	+13.230%
2022-10-28	37.960	40.1400	37.8000	38.41	+13.538%	7,046,949	+14.085%
2022-10-27	33.960	34.9500	33.7800	33.83	+0.805%	1,603,209	+29.530%
2022-10-26	33.700	34.8700	32.4700	33.56	+1.390%	2,900,681	+30.572%
2022-10-25	32.760	33.7800	32.7500	33.10	+1.038%	417,047	+32.387%
2022-10-24	31.900	32.7800	31.9000	32.76	+3.442%	376,861	+33.761%
2022-10-21	31.310	31.8750	30.9500	31.67	+2.293%	249,362	+38.364%
2022-10-20	32.090	32.5800	30.8200	30.96	-3.911%	213,266	+41.537%
2022-10-19	32.300	32.6800	31.7700	32.22	-0.892%	486,064	+36.002%
2022-10-18	34.130	34.2500	31.6750	32.51	-2.284%	1,269,815	+34.789%
2022-10-17	33.070	33.4500	32.5400	33.27	+2.622%	639,353	+31.710%
2022-10-14	32.960	33.3900	32.1100	32.42	-1.189%	418,289	+35.163%
2022-10-13	31.710	33.1300	31.1700	32.81	+2.692%	463,427	+33.557%
2022-10-12	32.460	32.4600	31.8500	31.95	-1.236%	464,299	+37.152%
2022-10-11	32.000	32.8700	31.7700	32.35	+0.310%	1,387,352	+35.456%
2022-10-10	32.540	33.1600	32.1400	32.25	-0.371%	413,529	+35.876%
2022-10-07	33.380	33.3800	32.3600	32.37	-3.890%	1,031,347	+35.372%
2022-10-06	35.180	35.3000	32.1800	33.68	-5.073%	2,045,027	+30.107%
2022-10-05	35.240	35.5000	34.4200	35.48	-1.390%	393,409	+23.506%
2022-10-04	35.300	36.0700	35.2400	35.98	+3.510%	265,798	+21.790%
2022-10-03	33.750	34.8100	33.2700	34.76	+4.072%	346,354	+26.064%
2022-09-30	33.920	34.1600	33.4000	33.40	-1.037%	638,480	+31.198%
2022-09-29	34.060	34.1200	33.2400	33.75	-1.975%	447,385	+29.837%
2022-09-28	33.770	34.8100	33.6550	34.43	+2.531%	554,890	+27.273%
2022-09-27	34.370	34.4400	33.2600	33.58	-1.322%	571,394	+30.494%
2022-09-26	34.770	35.2200	33.8600	34.03	-2.604%	573,840	+28.769%
2022-09-23	34.710	34.9700	34.0800	34.94	-0.654%	653,483	+25.415%
2022-09-22	36.630	36.7200	34.9700	35.17	-3.749%	452,185	+24.595%
2022-09-21	37.360	37.7100	36.4600	36.54	-1.136%	362,747	+19.923%
2022-09-20	36.680	37.1650	36.5200	36.96	-0.324%	599,688	+18.561%
2022-09-19	36.810	37.4800	36.5900	37.08	-0.108%	255,212	+18.177%
2022-09-16	36.930	37.3900	36.4300	37.12	-0.696%	950,079	+18.050%
2022-09-15	37.270	38.1000	37.1900	37.38	+0.430%	440,180	+17.228%
2022-09-14	37.340	37.7000	36.9400	37.22	-0.561%	622,299	+17.732%
2022-09-13	38.730	38.8200	37.1800	37.43	-4.734%	480,443	+17.072%
2022-09-12	38.910	39.5600	38.8500	39.29	+1.341%	453,087	+11.530%
2022-09-09	38.600	38.8400	38.5500	38.77	+1.254%	259,021	+13.026%
2022-09-08	37.360	38.3200	37.1700	38.29	+1.457%	322,817	+14.442%
2022-09-07	36.770	37.7400	36.6600	37.74	+2.471%	561,068	+16.110%
2022-09-06	38.580	38.5800	36.6500	36.83	-4.188%	315,340	+18.979%
2022-09-02	38.800	39.2850	38.2700	38.44	+0.418%	174,893	+13.996%
2022-09-01	38.220	38.4500	37.6350	38.28	-0.649%	255,093	+14.472%
2022-08-31	38.820	38.9400	38.4000	38.53	-0.824%	214,017	+13.730%
2022-08-30	38.850	38.9600	38.4900	38.85	-0.051%	365,548	+12.793%
2022-08-29	39.200	39.3450	38.8200	38.87	-1.595%	500,903	+12.735%
2022-08-26	40.770	40.9200	39.5000	39.50	-3.447%	123,915	+10.937%
2022-08-25	40.660	41.0900	40.5400	40.91	+0.788%	127,015	+7.113%
2022-08-24	40.480	41.1700	40.4800	40.59	-0.025%	222,604	+7.958%
2022-08-23	41.030	41.4700	40.6000	40.60	-1.000%	213,337	+7.931%
2022-08-22	41.620	41.6200	41.0100	41.01	-2.889%	153,131	+6.852%
2022-08-19	42.640	42.7500	42.1500	42.23	-1.562%	137,198	+3.765%
2022-08-18	42.850	43.0800	42.4000	42.90	+0.515%	191,778	+2.145%
2022-08-17	42.490	42.8800	42.0500	42.68	-0.929%	393,641	+2.671%
2022-08-16	42.480	43.3800	42.4800	43.08	+1.389%	322,582	+1.718%
2022-08-15	41.940	42.4900	41.9400	42.49	+0.354%	321,844	+3.130%
2022-08-12	42.000	42.3500	41.8200	42.34	+1.486%	264,086	+3.496%
2022-08-11	41.900	42.0500	41.6200	41.72	+0.919%	353,781	+5.034%
2022-08-10	40.810	41.8100	40.8100	41.34	+2.606%	304,454	+5.999%
2022-08-09	40.210	40.3600	39.9000	40.29	-0.173%	222,529	+8.761%
2022-08-08	39.990	40.6950	39.9900	40.36	+1.280%	208,351	+8.573%
2022-08-05	39.400	40.0200	39.0100	39.85	+0.252%	271,055	+9.962%
2022-08-04	39.740	40.2300	39.7100	39.75	+0.277%	234,084	+10.239%
2022-08-03	40.240	40.2800	39.5600	39.64	-0.377%	265,884	+10.545%
2022-08-02	41.000	41.0900	39.7900	39.79	-3.069%	469,016	+10.128%
2022-08-01	40.710	41.6600	40.6800	41.05	-0.364%	396,190	+6.748%
2022-07-29	41.070	41.5450	40.7000	41.20	+0.243%	678,996	+6.359%
2022-07-28	39.190	41.3350	39.1900	41.10	+3.919%	434,824	+6.618%
2022-07-27	37.050	39.7900	37.0500	39.55	+8.001%	376,326	+10.796%
2022-07-26	36.820	37.1300	36.5200	36.62	-1.347%	513,261	+19.661%
2022-07-25	37.030	37.4600	36.8200	37.12	+1.144%	149,336	+18.050%
2022-07-22	37.150	37.3250	36.4600	36.70	-0.838%	315,614	+19.401%
2022-07-21	37.300	37.3300	36.5700	37.01	-0.404%	201,853	+18.400%
2022-07-20	37.250	37.4200	36.7500	37.16	-0.268%	426,990	+17.922%
2022-07-19	36.620	37.4300	36.5600	37.26	+3.014%	235,671	+17.606%
2022-07-18	36.550	36.8600	36.1000	36.17	-0.331%	375,362	+21.150%
2022-07-15	35.850	36.4000	35.3900	36.29	+2.921%	167,844	+20.750%
2022-07-14	35.000	35.3000	34.6250	35.26	-0.395%	226,337	+24.277%
2022-07-13	35.610	35.8600	35.1900	35.40	-1.530%	146,691	+23.785%
2022-07-12	35.370	36.3600	35.1450	35.95	+1.439%	250,248	+21.892%
2022-07-11	35.860	35.9900	35.4100	35.44	-1.937%	196,714	+23.646%
2022-07-08	36.150	36.4000	35.7200	36.14	-0.413%	229,439	+21.251%
2022-07-07	36.170	36.5500	36.0900	36.29	+0.974%	250,325	+20.750%
2022-07-06	36.610	36.8000	35.7200	35.94	-2.654%	194,509	+21.925%
2022-07-05	35.460	36.9200	35.2300	36.92	+2.130%	374,574	+18.689%
2022-07-01	35.220	36.1600	34.7200	36.15	+1.975%	320,879	+21.217%
2022-06-30	34.620	36.0300	34.3400	35.45	+1.170%	686,901	+23.611%
2022-06-29	35.050	35.2900	34.8000	35.04	+0.200%	240,220	+25.057%
2022-06-28	35.560	35.7800	34.9000	34.97	-0.370%	266,573	+25.307%
2022-06-27	35.670	35.6700	34.9900	35.10	-0.482%	179,030	+24.843%
2022-06-24	34.020	35.6700	33.9700	35.27	+3.919%	755,809	+24.242%
2022-06-23	33.590	33.9500	33.1200	33.94	+0.623%	514,020	+29.110%
2022-06-22	33.180	33.8850	33.1800	33.73	+0.537%	361,022	+29.914%
2022-06-21	34.040	34.4400	33.4300	33.55	+0.630%	583,358	+30.611%
2022-06-17	33.730	34.0100	32.7100	33.34	-0.596%	824,080	+31.434%
2022-06-16	34.360	34.4200	33.3100	33.54	-4.144%	792,584	+30.650%
2022-06-15	35.220	35.6600	34.5800	34.99	+0.459%	466,087	+25.236%
2022-06-14	34.150	35.0800	34.1500	34.83	+0.375%	417,640	+25.811%
2022-06-13	34.810	35.4000	34.5800	34.70	-2.473%	425,497	+26.282%
2022-06-10	35.640	35.9700	35.1400	35.58	-1.522%	361,467	+23.159%
2022-06-09	37.140	37.1800	36.1300	36.13	-2.719%	234,984	+21.284%
2022-06-08	37.280	37.3600	36.7100	37.14	-1.407%	261,458	+17.986%
2022-06-07	37.480	37.9000	37.4200	37.67	-0.476%	224,921	+16.326%
2022-06-06	37.740	38.4200	37.5700	37.85	+1.802%	456,249	+15.773%
2022-06-03	38.080	38.7600	37.0250	37.18	-5.539%	379,238	+17.859%
2022-06-02	38.270	39.3900	37.9700	39.36	+3.118%	359,741	+11.331%
2022-06-01	38.300	38.5700	37.4300	38.17	-0.934%	385,745	+14.802%
2022-05-31	38.100	38.8700	37.5300	38.53	+0.996%	411,481	+13.730%
2022-05-27	38.260	38.2600	37.4300	38.15	+0.236%	235,628	+14.862%
2022-05-26	37.360	38.1500	37.2400	38.06	+3.004%	494,436	+15.134%
2022-05-25	36.790	37.5300	36.6100	36.95	-0.216%	498,603	+18.593%
2022-05-24	36.050	37.1400	35.4000	37.03	+2.947%	636,204	+18.336%
2022-05-23	36.300	36.3600	35.3900	35.97	+1.039%	658,274	+21.824%
2022-05-20	36.940	37.0900	34.8300	35.60	-2.918%	401,632	+23.090%
2022-05-19	35.840	37.4500	35.7900	36.67	+0.853%	1,158,131	+19.498%
2022-05-18	35.660	36.3800	35.5400	36.36	+0.387%	658,969	+20.517%
2022-05-17	35.180	36.2600	35.1250	36.22	+4.682%	312,450	+20.983%
2022-05-16	34.570	35.0700	34.5600	34.60	-0.288%	354,247	+26.647%
2022-05-13	35.020	35.1800	34.3400	34.70	+0.202%	400,432	+26.282%
2022-05-12	33.690	34.6900	33.4600	34.63	+2.851%	535,800	+26.538%
2022-05-11	33.930	34.7600	33.6100	33.67	0.000%	482,305	+30.146%
2022-05-10	34.920	34.9200	33.0200	33.67	-2.716%	791,377	+30.146%
2022-05-09	35.120	35.3600	34.4700	34.61	-2.534%	608,275	+26.611%
2022-05-06	35.340	35.5100	34.6000	35.51	-0.449%	663,309	+23.402%
2022-05-05	35.930	36.1400	34.9000	35.67	-1.654%	800,329	+22.848%
2022-05-04	36.170	36.4500	35.3000	36.27	+0.360%	566,375	+20.816%
2022-05-03	35.700	36.6800	34.8100	36.14	+0.250%	841,533	+21.251%
2022-05-02	35.430	36.4800	35.3900	36.05	+2.125%	1,048,876	+21.553%
2022-04-29	36.740	37.0900	35.1700	35.30	-3.788%	768,642	+24.136%
2022-04-28	37.770	37.8900	36.3200	36.69	-1.872%	865,015	+19.433%
2022-04-27	38.250	38.9400	37.2100	37.39	-2.579%	1,323,432	+17.197%
2022-04-26	38.850	39.3850	38.3200	38.38	-2.465%	609,331	+14.174%
2022-04-25	39.150	39.4800	38.3500	39.35	-0.304%	625,259	+11.360%
2022-04-22	40.370	40.5900	39.4100	39.47	-2.855%	437,028	+11.021%
2022-04-21	41.930	42.0900	40.5100	40.63	-2.426%	467,708	+7.851%
2022-04-20	41.160	42.1800	40.9700	41.64	+2.284%	705,635	+5.235%
2022-04-19	39.910	40.8800	39.9100	40.71	+2.544%	561,299	+7.639%
2022-04-18	39.380	39.8900	39.3800	39.70	+0.101%	713,916	+10.378%
2022-04-14	39.990	40.2400	39.4300	39.66	-0.602%	269,831	+10.489%
2022-04-13	38.770	39.9600	38.6500	39.90	+2.203%	438,977	+9.825%
2022-04-12	39.540	40.1500	38.8900	39.04	-1.290%	446,813	+12.244%
2022-04-11	39.570	40.2500	39.3100	39.55	+0.051%	333,392	+10.796%
2022-04-08	40.110	40.2150	39.4600	39.53	-1.224%	300,029	+10.853%
2022-04-07	40.300	40.4900	39.5000	40.02	-0.916%	574,106	+9.495%
2022-04-06	40.910	41.3100	40.3500	40.39	-1.990%	1,274,228	+8.492%
2022-04-05	41.790	42.2700	41.0700	41.21	-1.811%	421,016	+6.333%
2022-04-04	41.740	42.3200	41.0100	41.97	+0.263%	525,942	+4.408%
2022-04-01	42.870	42.8700	41.4000	41.86	-1.274%	636,464	+4.682%
2022-03-31	43.070	43.5400	42.3500	42.40	-1.988%	454,549	+3.349%
2022-03-30	43.790	44.1200	42.8500	43.26	-1.659%	337,015	+1.294%
2022-03-29	43.900	44.1300	43.4900	43.99	+1.852%	557,740	-0.386%
2022-03-28	42.920	43.2300	42.3100	43.19	-0.185%	407,688	+1.459%
2022-03-25	42.940	43.2800	42.7150	43.27	+1.335%	499,677	+1.271%
2022-03-24	42.910	43.0150	42.3700	42.70	-0.023%	465,297	+2.623%
2022-03-23	43.250	43.4350	42.6300	42.71	-1.996%	303,063	+2.599%
2022-03-22	43.510	43.9800	42.9450	43.58	+1.255%	353,114	+0.551%
2022-03-21	44.020	44.5100	42.9200	43.04	-2.137%	433,626	+1.812%
2022-03-18	43.640	44.1100	42.9500	43.98	+0.526%	695,380	-0.364%
2022-03-17	44.050	44.2600	43.6100	43.75	-1.950%	298,859	+0.160%
2022-03-16	44.170	44.8600	43.6400	44.62	+2.363%	457,850	-1.793%
2022-03-15	43.380	43.6300	42.8500	43.59	+1.184%	603,979	+0.528%
2022-03-14	44.210	44.3300	42.7500	43.08	-1.125%	305,105	+1.718%
2022-03-11	43.910	44.5900	43.5300	43.57	-0.138%	364,981	+0.574%
2022-03-10	44.120	44.1500	43.1600	43.63	-1.867%	562,016	+0.435%
2022-03-09	45.280	45.2800	44.2400	44.46	+0.793%	700,836	-1.439%
2022-03-08	44.300	45.0800	44.0000	44.11	+0.777%	730,100	-0.657%
2022-03-07	44.340	45.3400	43.7700	43.77	-1.441%	909,736	+0.114%
2022-03-04	44.890	44.8900	43.8400	44.41	-3.288%	374,313	-1.329%
2022-03-03	46.240	46.3600	45.4600	45.92	-0.347%	423,025	-4.573%
2022-03-02	44.520	46.1600	44.0400	46.08	+4.846%	315,321	-4.905%
2022-03-01	45.290	45.4400	43.5000	43.95	-3.576%	468,210	-0.296%
2022-02-28	44.600	45.8700	44.4600	45.58	+0.374%	651,380	-3.861%
2022-02-25	44.670	45.4900	44.6700	45.41	+2.691%	325,986	-3.501%
2022-02-24	43.510	44.3500	42.8300	44.22	-0.629%	668,083	-0.905%
2022-02-23	45.460	45.6500	44.4600	44.50	-1.461%	199,479	-1.528%
2022-02-22	45.290	45.7100	44.9200	45.16	-1.008%	226,862	-2.967%
2022-02-18	45.570	46.3200	45.4500	45.62	-0.153%	265,636	-3.946%
2022-02-17	46.190	46.5700	45.6500	45.69	-1.932%	290,901	-4.093%
2022-02-16	46.000	46.7800	46.0000	46.59	+0.735%	637,868	-5.945%
2022-02-15	45.550	46.6200	45.5500	46.25	+2.368%	267,686	-5.254%
2022-02-14	45.960	46.2800	45.1400	45.18	-1.590%	290,450	-3.010%
2022-02-11	45.430	46.1700	45.3400	45.91	+0.680%	256,711	-4.552%
2022-02-10	46.100	46.7500	45.2300	45.60	-1.448%	453,003	-3.904%
2022-02-09	45.900	46.7100	45.8500	46.27	+0.565%	361,286	-5.295%
2022-02-08	45.990	46.2300	45.4800	46.01	+0.612%	393,649	-4.760%
2022-02-07	44.870	45.9100	44.8700	45.73	+1.781%	595,477	-4.177%
2022-02-04	44.620	45.4900	44.2500	44.93	+0.853%	343,461	-2.471%
2022-02-03	44.620	45.3700	44.1900	44.55	-0.558%	1,318,901	-1.639%
2022-02-02	45.690	46.1600	44.6100	44.80	-2.651%	946,096	-2.187%
2022-02-01	45.040	46.1200	44.6300	46.02	+1.702%	426,313	-4.781%
2022-01-31	45.420	45.9500	44.5600	45.25	-1.459%	511,781	-3.160%
2022-01-28	45.530	45.9600	44.3800	45.92	+0.879%	474,293	-4.573%
2022-01-27	46.430	47.1600	44.7600	45.52	-2.192%	612,104	-3.735%
2022-01-26	48.140	48.7050	46.1000	46.54	-1.794%	935,077	-5.844%
2022-01-25	47.600	48.0700	46.5600	47.39	-0.982%	383,498	-7.533%
2022-01-24	46.290	48.0400	45.7300	47.86	+1.982%	782,127	-8.441%
2022-01-21	48.530	48.5300	46.9300	46.93	-3.317%	545,027	-6.627%
2022-01-20	49.720	50.1400	48.2600	48.54	-2.393%	508,842	-9.724%
2022-01-19	51.420	51.4200	49.7200	49.73	-2.985%	307,539	-11.884%
2022-01-18	52.010	52.5700	51.1500	51.26	-1.518%	574,199	-14.514%
2022-01-14	51.610	52.2300	51.4900	52.05	-0.153%	334,268	-15.812%
2022-01-13	52.300	53.3000	52.1100	52.13	-0.038%	489,274	-15.941%
2022-01-12	51.720	52.5900	51.7200	52.15	+0.890%	427,679	-15.973%
2022-01-11	51.660	52.0600	50.9500	51.69	+0.525%	331,144	-15.225%
2022-01-10	51.980	52.2700	50.8700	51.42	-0.330%	532,883	-14.780%
2022-01-07	51.010	51.6600	50.3300	51.59	+0.979%	577,905	-15.061%
2022-01-06	49.940	51.2000	49.7000	51.09	+3.170%	626,763	-14.230%
2022-01-05	49.820	50.6900	49.4710	49.52	+0.263%	886,492	-11.511%
2022-01-04	49.000	49.9900	49.0000	49.39	+1.396%	615,280	-11.278%
2022-01-03	48.260	48.8600	47.9100	48.71	+1.606%	397,337	-10.039%
2021-12-31	47.620	48.2700	47.5000	47.94	+0.314%	168,306	-8.594%
2021-12-30	47.710	48.2000	47.6000	47.79	-0.084%	139,877	-8.307%
2021-12-29	48.120	48.1300	47.5300	47.83	-0.292%	149,610	-8.384%
2021-12-28	47.680	48.1800	47.4850	47.97	+0.503%	132,021	-8.651%
2021-12-27	47.260	47.8800	46.8000	47.73	+1.467%	270,138	-8.192%
2021-12-23	47.050	47.4300	46.8700	47.04	+0.427%	230,940	-6.845%
2021-12-22	46.120	46.9500	46.0500	46.84	+1.495%	203,739	-6.447%
2021-12-21	45.470	46.3400	45.3600	46.15	+2.374%	277,183	-5.049%
2021-12-20	44.490	45.1900	43.9200	45.08	-0.221%	528,368	-2.795%
2021-12-17	45.570	45.5700	44.5900	45.18	-1.311%	1,343,105	-3.010%
2021-12-16	45.740	46.5500	45.5500	45.78	+1.463%	1,598,214	-4.281%
2021-12-15	46.220	46.4000	45.0900	45.12	-2.189%	791,583	-2.881%
2021-12-14	46.900	47.6600	45.9800	46.13	-1.767%	492,820	-5.008%
2021-12-13	47.820	47.9090	46.9600	46.96	-2.492%	690,139	-6.687%
2021-12-10	47.450	48.3000	46.9200	48.16	+1.368%	539,165	-9.012%
2021-12-09	47.670	47.8350	47.2500	47.51	-1.432%	202,199	-7.767%
2021-12-08	47.990	48.3500	47.3600	48.20	+0.689%	302,003	-9.087%
2021-12-07	48.190	48.3900	47.6400	47.87	+0.084%	319,627	-8.460%
2021-12-06	47.390	48.7400	46.9400	47.83	+2.135%	403,678	-8.384%
2021-12-03	47.560	47.8200	46.6600	46.83	-1.265%	585,758	-6.428%
2021-12-02	45.970	48.0200	45.7700	47.43	+4.196%	486,769	-7.611%
2021-12-01	47.570	47.6600	45.5100	45.52	-2.192%	419,552	-3.735%
2021-11-30	46.480	47.0400	45.8800	46.54	-1.042%	459,371	-5.844%
2021-11-29	48.450	48.4600	46.7100	47.03	-1.960%	368,797	-6.825%
2021-11-26	47.820	48.0500	46.6610	47.97	-2.678%	244,703	-8.651%
2021-11-24	48.660	49.4600	48.4900	49.29	+0.901%	190,847	-11.098%
2021-11-23	48.730	49.1900	48.6200	48.85	+0.722%	223,363	-10.297%
2021-11-22	47.940	48.7800	47.7400	48.50	+2.256%	405,501	-9.649%
2021-11-19	46.920	47.6600	46.7001	47.43	0.000%	391,177	-7.611%
2021-11-18	48.080	48.3900	47.2600	47.43	-1.557%	420,374	-7.611%
2021-11-17	48.240	48.3800	47.2600	48.18	-0.823%	404,956	-9.049%
2021-11-16	48.690	48.8700	48.3000	48.58	-0.267%	1,870,268	-9.798%
2021-11-15	48.680	49.0800	48.5600	48.71	+0.578%	285,196	-10.039%
2021-11-12	49.100	49.1000	48.1400	48.43	-1.083%	279,836	-9.519%
2021-11-11	48.430	49.3500	48.2800	48.96	+0.969%	171,146	-10.498%
2021-11-10	49.000	49.5500	48.3550	48.49	-1.523%	169,328	-9.631%
2021-11-09	48.770	49.5500	48.6400	49.24	+0.306%	439,262	-11.007%
2021-11-08	48.900	49.1800	48.4350	49.09	+1.657%	443,375	-10.735%
2021-11-05	48.720	49.3600	48.1400	48.29	+0.062%	618,384	-9.257%
2021-11-04	48.830	48.8300	47.9200	48.26	-1.046%	368,965	-9.200%
2021-11-03	47.580	49.6100	47.5400	48.77	+1.880%	797,161	-10.150%
2021-11-02	48.340	48.3400	47.5800	47.87	-0.499%	523,478	-8.460%
2021-11-01	47.600	48.6700	47.5600	48.11	+1.950%	754,895	-8.917%
2021-10-29	49.380	49.4700	47.1400	47.19	-4.027%	893,430	-7.141%
2021-10-28	49.820	50.0900	47.8400	49.17	-1.502%	608,828	-10.881%
2021-10-27	52.950	52.9500	48.0000	49.92	-9.253%	1,188,732	-12.220%
2021-10-26	55.190	55.4400	54.7000	55.01	-0.452%	200,418	-20.342%
2021-10-25	55.320	55.5400	55.0350	55.26	+0.127%	231,756	-20.702%
2021-10-22	55.710	56.7700	55.1500	55.19	-1.376%	322,604	-20.602%
2021-10-21	55.800	56.0900	54.9900	55.96	+0.125%	273,334	-21.694%
2021-10-20	55.400	56.0300	55.2800	55.89	+0.485%	216,582	-21.596%
2021-10-19	55.410	55.6200	54.6600	55.62	+1.182%	313,977	-21.215%
2021-10-18	54.670	55.7490	54.6700	54.97	+0.733%	385,939	-20.284%
2021-10-15	55.860	55.9900	54.5700	54.57	-0.926%	281,562	-19.699%
2021-10-14	54.910	55.1600	54.5100	55.08	+1.101%	283,235	-20.443%
2021-10-13	54.490	54.7500	53.5600	54.48	+0.073%	267,117	-19.567%
2021-10-12	54.180	54.8400	54.0900	54.44	+0.258%	179,674	-19.508%
2021-10-11	54.350	54.9200	54.2900	54.30	+0.444%	189,221	-19.300%
2021-10-08	53.650	54.4900	53.4100	54.06	+0.446%	153,640	-18.942%
2021-10-07	53.530	54.0950	53.4000	53.82	+1.318%	969,981	-18.580%
2021-10-06	52.720	53.1700	51.6600	53.12	-0.338%	240,510	-17.508%
2021-10-05	53.790	54.1300	53.1400	53.30	-0.169%	474,049	-17.786%
2021-10-04	53.010	53.9000	52.7800	53.39	+0.113%	425,967	-17.925%
2021-10-01	51.150	53.3800	51.0700	53.33	+5.022%	558,178	-17.832%
2021-09-30	51.120	51.7400	50.7400	50.78	-0.568%	468,952	-13.706%
2021-09-29	51.590	51.9200	51.0500	51.07	-0.487%	234,416	-14.196%
2021-09-28	51.960	52.5300	51.2200	51.32	-1.060%	336,507	-14.614%
2021-09-27	50.590	52.4000	50.5900	51.87	+3.574%	194,204	-15.520%
2021-09-24	49.990	50.6100	49.9900	50.08	+0.200%	227,579	-12.500%
2021-09-23	49.580	50.6900	49.5800	49.98	+1.379%	291,897	-12.325%
2021-09-22	49.880	50.1700	49.3000	49.30	0.000%	321,098	-11.116%
2021-09-21	49.810	49.8200	49.0800	49.30	-0.283%	266,858	-11.116%
2021-09-20	49.030	49.5600	48.5300	49.44	-1.905%	457,354	-11.367%
2021-09-17	50.140	50.5000	49.8700	50.40	+0.800%	1,426,181	-13.056%
2021-09-16	51.000	51.2100	49.9400	50.00	-1.342%	611,645	-12.360%
2021-09-15	49.710	50.7900	49.7100	50.68	+2.054%	249,301	-13.536%
2021-09-14	50.420	50.4431	49.3700	49.66	-1.115%	277,139	-11.760%
2021-09-13	49.120	50.2300	48.9700	50.22	+2.973%	351,665	-12.744%
2021-09-10	49.200	49.4300	48.7500	48.77	+0.021%	220,988	-10.150%
2021-09-09	48.570	49.9900	48.4400	48.76	-0.041%	421,522	-10.131%
2021-09-08	49.230	49.6200	48.5400	48.78	-1.375%	183,520	-10.168%
2021-09-07	49.450	50.3700	49.4500	49.46	-0.282%	218,250	-11.403%
2021-09-03	49.540	50.0600	49.4400	49.60	-0.382%	931,493	-11.653%
2021-09-02	49.520	49.9900	49.1600	49.79	+0.606%	326,463	-11.990%
2021-09-01	49.660	49.9100	48.8000	49.49	+0.061%	446,315	-11.457%
2021-08-31	48.740	49.7800	48.7400	49.46	+0.939%	312,194	-11.403%
2021-08-30	49.450	49.4500	48.5500	49.00	-0.649%	236,343	-10.571%
2021-08-27	48.440	49.3250	48.4400	49.32	+1.691%	403,872	-11.152%
2021-08-26	48.900	49.2400	48.3900	48.50	-1.222%	465,113	-9.649%
2021-08-25	48.910	49.9300	48.9100	49.10	+0.512%	168,348	-10.754%
2021-08-24	48.900	49.3500	48.6500	48.85	+0.308%	763,984	-10.297%
2021-08-23	48.640	48.8300	48.3200	48.70	+0.558%	158,097	-10.021%
2021-08-20	47.330	48.4700	47.3300	48.43	+2.302%	193,978	-9.519%
2021-08-19	47.450	48.0700	46.7600	47.34	-1.478%	325,801	-7.436%
2021-08-18	48.720	48.8400	47.2500	48.05	-1.638%	275,971	-8.803%
2021-08-17	48.260	49.4500	48.0800	48.85	+0.164%	499,695	-10.297%
2021-08-16	49.000	49.7200	48.6700	48.77	-1.395%	636,602	-10.150%
2021-08-13	49.920	49.9200	49.2950	49.46	-0.762%	235,356	-11.403%
2021-08-12	49.260	49.8600	49.0500	49.84	+1.198%	254,854	-12.079%
2021-08-11	48.460	49.3100	48.1300	49.25	+1.672%	230,392	-11.025%
2021-08-10	47.720	48.4800	47.5800	48.44	+1.106%	177,452	-9.538%
2021-08-09	47.700	48.1600	47.1700	47.91	+0.377%	369,975	-8.537%
2021-08-06	47.900	48.0320	47.4100	47.73	+0.888%	239,428	-8.192%
2021-08-05	46.940	47.8700	46.9400	47.31	+1.545%	409,388	-7.377%
2021-08-04	46.750	47.4300	46.3200	46.59	-1.146%	541,863	-5.945%
2021-08-03	45.850	47.1300	45.2200	47.13	+2.769%	710,091	-7.023%
2021-08-02	46.260	46.6100	45.6400	45.86	+0.219%	326,869	-4.448%
2021-07-30	45.680	46.3400	45.4900	45.76	-0.413%	489,762	-4.240%
2021-07-29	47.000	47.4100	45.7900	45.95	-1.627%	481,792	-4.635%
2021-07-28	43.170	47.4500	43.1700	46.71	+9.674%	859,952	-6.187%
2021-07-27	42.430	43.0500	42.1000	42.59	-0.838%	212,222	+2.888%
2021-07-26	42.790	43.2900	42.6200	42.95	+1.011%	308,603	+2.026%
2021-07-23	43.000	43.3750	42.4800	42.52	-0.305%	291,174	+3.057%
2021-07-22	43.000	43.0000	42.1000	42.65	-0.837%	504,153	+2.743%
2021-07-21	43.410	43.5800	42.9200	43.01	+0.303%	217,993	+1.883%
2021-07-20	42.020	43.5216	41.8100	42.88	+2.071%	429,569	+2.192%
2021-07-19	41.920	42.3500	41.4800	42.01	-2.143%	416,277	+4.308%
2021-07-16	44.260	44.4500	42.5700	42.93	-2.276%	292,628	+2.073%
2021-07-15	42.490	43.9400	42.3000	43.93	+2.592%	594,020	-0.250%
2021-07-14	42.710	43.3200	42.3700	42.82	+0.587%	490,775	+2.335%
2021-07-13	43.870	43.9900	42.2100	42.57	-3.731%	575,845	+2.936%
2021-07-12	43.140	44.2200	42.5100	44.22	+2.432%	658,445	-0.905%
2021-07-09	42.500	43.5300	42.4400	43.17	+3.228%	515,851	+1.506%
2021-07-08	41.860	42.5900	41.5300	41.82	-1.205%	593,342	+4.782%
2021-07-07	41.750	42.8400	41.4200	42.33	+0.356%	931,094	+3.520%
2021-07-06	42.630	42.7100	41.7500	42.18	-1.472%	619,503	+3.888%
2021-07-02	43.490	43.4900	42.7800	42.81	-1.541%	302,059	+2.359%
2021-07-01	42.460	43.7200	42.4400	43.48	+2.863%	371,737	+0.782%
2021-06-30	42.040	42.5500	41.9100	42.27	+0.571%	256,859	+3.667%
2021-06-29	42.910	43.3300	41.8900	42.03	-1.477%	432,412	+4.259%
2021-06-28	43.140	43.2800	42.4000	42.66	-1.592%	479,165	+2.719%
2021-06-25	43.480	44.0000	43.1700	43.35	+0.463%	929,585	+1.084%
2021-06-24	42.850	43.4100	42.5100	43.15	+0.841%	495,654	+1.553%
2021-06-23	42.960	43.2600	42.7200	42.79	-0.303%	482,095	+2.407%
2021-06-22	43.540	43.6600	42.7600	42.92	-1.852%	716,418	+2.097%
2021-06-21	42.970	43.9200	42.9700	43.73	+2.460%	402,287	+0.206%
2021-06-18	43.630	43.8900	42.4900	42.68	-3.787%	666,670	+2.671%
2021-06-17	46.050	46.0850	43.9500	44.36	-3.059%	485,441	-1.217%
2021-06-16	45.830	46.4200	45.4211	45.76	-0.392%	201,638	-4.240%