BCAT Historical Prices

Summary

Key Stock Metrics

12.91

(April 7, 2025)

52-Week Low

16.80

(September 13, 2024)

52-Week High

24.00

(December 22, 2020)

All-Time High

14.87

(August 15, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2020-09-25 20.00 20.05 20.00 20.00 2619397
2020-09-28 20.14 20.20 20.05 20.20 414622
2020-09-29 20.22 20.22 20.09 20.17 416496
2020-09-30 20.24 20.50 20.20 20.46 430216
2020-10-01 20.60 20.60 20.26 20.30 315604
2020-10-02 20.17 20.48 20.15 20.46 239552
2020-10-05 20.55 20.55 20.29 20.37 214897
2020-10-06 20.30 20.44 20.16 20.26 335263
2020-10-07 20.39 20.45 20.27 20.37 156851
2020-10-08 20.40 20.58 20.29 20.42 226425
2020-10-09 20.48 20.50 20.35 20.48 221933
2020-10-12 20.55 20.60 20.38 20.48 148460
2020-10-13 20.50 20.54 20.40 20.46 138986
2020-10-14 20.50 20.54 20.41 20.46 151189
2020-10-15 20.39 20.50 20.37 20.49 128154
2020-10-16 20.50 20.58 20.44 20.50 112738
2020-10-19 20.50 20.58 20.42 20.45 140647
2020-10-20 20.50 20.57 20.40 20.56 142708
2020-10-21 20.53 20.58 20.40 20.48 117074
2020-10-22 20.58 20.58 20.44 20.49 113705
2020-10-23 20.54 20.60 20.42 20.54 122757
2020-10-26 20.38 20.40 20.03 20.10 272684
2020-10-27 20.17 20.25 20.02 20.05 263036
2020-10-28 20.00 20.04 19.30 19.93 317018
2020-10-29 19.99 20.10 19.90 19.96 165832
2020-10-30 20.00 20.00 19.66 19.78 209014
2020-11-02 19.83 20.09 19.82 20.07 82390
2020-11-03 20.10 20.22 20.00 20.12 97453
2020-11-04 20.23 20.46 20.10 20.35 104699
2020-11-05 20.35 20.47 20.05 20.35 119538
2020-11-06 20.39 20.46 20.25 20.46 86290
2020-11-09 20.62 20.98 20.06 20.60 176404
2020-11-10 20.60 20.88 20.45 20.54 222956
2020-11-11 20.79 21.00 20.50 20.63 144999
2020-11-12 20.64 20.74 20.40 20.52 92757
2020-11-13 20.58 20.61 20.41 20.51 87100
2020-11-16 20.98 21.05 20.50 20.60 173546
2020-11-17 20.70 21.00 20.60 20.96 153618
2020-11-18 21.07 21.33 20.74 21.01 220162
2020-11-19 21.01 21.23 20.76 20.88 137703
2020-11-20 20.72 20.85 20.50 20.78 228704
2020-11-23 20.89 20.98 20.69 20.96 125848
2020-11-24 20.92 20.98 20.73 20.82 110854
2020-11-25 20.80 20.86 20.50 20.64 176613
2020-11-27 20.77 20.80 20.57 20.76 41397
2020-11-30 20.74 21.25 20.60 21.25 162573
2020-12-01 21.25 21.45 21.08 21.08 160891
2020-12-02 21.19 21.78 21.00 21.65 217766
2020-12-03 21.46 22.13 21.46 21.92 190313
2020-12-04 21.90 22.27 21.65 21.87 184842
2020-12-07 21.95 22.86 21.53 21.90 158141
2020-12-08 22.20 22.42 21.69 22.21 244596
2020-12-09 22.05 23.47 22.00 22.11 333813
2020-12-10 22.35 22.99 22.01 22.68 238770
2020-12-11 22.70 22.90 22.05 22.73 284304
2020-12-14 22.59 23.24 22.35 22.54 358644
2020-12-15 22.54 23.00 22.45 23.00 329401
2020-12-16 22.90 23.29 22.72 23.09 277432
2020-12-17 23.13 23.74 22.99 23.12 296655
2020-12-18 23.48 23.68 22.81 22.97 262807
2020-12-21 22.53 23.64 22.53 22.99 200205
2020-12-22 23.15 24.00 23.02 23.50 307761
2020-12-23 23.51 23.80 23.05 23.34 219850
2020-12-24 23.48 23.58 23.11 23.33 81068
2020-12-28 23.40 23.44 22.80 22.94 227002
2020-12-29 23.00 23.00 21.89 22.22 254476
2020-12-30 22.39 22.50 22.13 22.44 142598
2020-12-31 22.27 22.74 21.50 21.77 229593
2021-01-04 21.79 22.06 21.05 21.52 210788
2021-01-05 21.52 22.00 21.44 21.66 134307
2021-01-06 21.71 22.23 21.56 21.70 196173
2021-01-07 21.74 22.83 21.74 22.47 214100
2021-01-08 22.62 22.98 22.35 22.50 146899
2021-01-11 22.45 22.45 21.71 21.86 182898
2021-01-12 22.06 23.00 21.67 21.73 289754
2021-01-13 21.76 22.15 21.71 21.92 171229
2021-01-14 22.19 22.21 21.70 21.96 160541
2021-01-15 22.05 22.05 21.06 21.60 175603
2021-01-19 21.65 22.02 21.50 21.59 196886
2021-01-20 21.61 22.00 21.55 21.63 159179
2021-01-21 21.89 22.20 21.75 21.99 179966
2021-01-22 22.09 22.15 21.61 21.79 157143
2021-01-25 21.99 22.00 21.60 21.75 202956
2021-01-26 21.68 21.88 21.18 21.31 229652
2021-01-27 21.35 21.57 21.30 21.57 173980
2021-01-28 21.55 22.00 21.35 22.00 118199
2021-01-29 22.18 22.50 21.54 21.98 219631
2021-02-01 21.99 22.38 21.82 22.35 92084
2021-02-02 22.37 22.37 21.76 21.83 237192
2021-02-03 22.03 22.37 21.90 22.35 222389
2021-02-04 22.35 22.96 22.23 22.90 239281
2021-02-05 23.00 23.85 22.54 23.25 224855
2021-02-08 23.50 23.50 23.07 23.20 171691
2021-02-09 23.30 23.50 22.70 23.50 285425
2021-02-10 23.69 23.87 23.00 23.70 255441
2021-02-11 23.70 23.70 22.84 23.17 218274
2021-02-12 23.20 23.26 22.81 23.02 112305
2021-02-16 23.02 23.02 21.76 21.98 387068
2021-02-17 21.98 22.50 21.54 22.15 182357
2021-02-18 22.00 22.10 21.49 22.09 207017
2021-02-19 22.10 22.39 21.84 21.90 122115
2021-02-22 21.93 22.29 21.70 21.85 93638
2021-02-23 21.89 21.98 21.60 21.93 217546
2021-02-24 21.90 22.10 21.60 21.99 180745
2021-02-25 22.00 22.00 21.00 21.69 166254
2021-02-26 21.50 21.98 21.36 21.68 143494
2021-03-01 21.76 22.00 21.53 21.77 112280
2021-03-02 21.83 22.00 21.51 21.59 113834
2021-03-03 21.65 21.89 21.35 21.72 132949
2021-03-04 21.54 21.77 21.17 21.32 116129
2021-03-05 21.31 21.70 20.78 21.00 197612
2021-03-08 21.12 21.20 20.57 21.11 143399
2021-03-09 20.97 21.97 20.95 21.37 126726
2021-03-10 21.47 21.80 21.19 21.30 199288
2021-03-11 21.52 21.73 21.21 21.46 185154
2021-03-12 21.65 21.65 21.13 21.16 185556
2021-03-15 21.22 21.32 20.91 20.97 130257
2021-03-16 21.14 21.20 20.72 21.00 195404
2021-03-17 20.99 21.00 20.24 20.53 414048
2021-03-18 20.24 20.58 20.24 20.41 207294
2021-03-19 20.49 20.75 20.27 20.49 202596
2021-03-22 20.55 20.75 19.89 20.00 563025
2021-03-23 20.10 20.39 19.81 20.00 536926
2021-03-24 20.10 20.24 19.92 19.98 720468
2021-03-25 19.95 20.07 19.82 19.95 420034
2021-03-26 20.14 20.28 19.95 20.19 198342
2021-03-29 20.07 20.46 20.02 20.39 209738
2021-03-30 20.33 20.49 20.30 20.48 162711
2021-03-31 20.65 20.75 20.43 20.53 248205
2021-04-01 20.64 20.74 20.37 20.45 244578
2021-04-05 20.50 20.55 20.41 20.49 355484
2021-04-06 20.50 20.72 20.41 20.58 238056
2021-04-07 20.52 21.11 20.52 21.10 179777
2021-04-08 20.97 21.87 20.97 21.87 161163
2021-04-09 21.87 21.91 21.32 21.84 126590
2021-04-12 22.00 22.00 21.05 21.26 232178
2021-04-13 21.12 21.52 21.12 21.42 99052
2021-04-14 21.50 21.64 21.18 21.47 174154
2021-04-15 21.57 22.00 21.38 21.94 190700
2021-04-16 21.91 21.92 21.60 21.85 86009
2021-04-19 21.85 22.00 21.65 22.00 94775
2021-04-20 22.00 22.00 21.69 21.85 80883
2021-04-21 21.80 21.95 21.30 21.40 238807
2021-04-22 21.47 21.53 21.20 21.37 162846
2021-04-23 21.45 21.62 21.32 21.54 97588
2021-04-26 21.61 21.65 21.49 21.51 135898
2021-04-27 21.62 21.62 21.37 21.47 90778
2021-04-28 21.45 21.48 21.29 21.30 134029
2021-04-29 21.44 21.54 21.00 21.00 312333
2021-04-30 21.18 21.79 21.07 21.79 167820
2021-05-03 21.63 21.84 21.53 21.60 104936
2021-05-04 21.47 21.68 21.12 21.53 181217
2021-05-05 21.65 21.62 21.27 21.30 111841
2021-05-06 21.44 21.44 20.78 20.97 162509
2021-05-07 21.00 21.14 20.80 20.96 253101
2021-05-10 20.92 21.12 20.17 20.31 341336
2021-05-11 20.30 20.59 20.10 20.20 315234
2021-05-12 20.18 20.43 20.02 20.10 234724
2021-05-13 20.20 20.43 20.15 20.25 203911
2021-05-14 20.32 20.49 20.20 20.42 213339
2021-05-17 20.50 20.63 20.27 20.45 212528
2021-05-18 20.55 20.63 20.31 20.44 249601
2021-05-19 20.25 20.45 20.16 20.27 163444
2021-05-20 20.35 20.43 20.30 20.35 264222
2021-05-21 20.43 20.49 20.31 20.45 99312
2021-05-24 20.52 20.60 20.30 20.35 231106
2021-05-25 20.36 20.67 20.31 20.66 257355
2021-05-26 20.73 20.88 20.60 20.88 135865
2021-05-27 20.95 20.99 20.70 20.95 157118
2021-05-28 21.07 21.33 20.86 21.30 213343
2021-06-01 21.21 21.51 21.04 21.49 121145
2021-06-02 21.39 21.64 21.26 21.52 162173
2021-06-03 21.37 21.57 21.36 21.40 126389
2021-06-04 21.47 21.71 21.45 21.71 113003
2021-06-07 21.67 21.75 21.54 21.64 78216
2021-06-08 21.55 21.70 21.51 21.68 96528
2021-06-09 21.75 21.75 21.49 21.64 101382
2021-06-10 21.61 21.94 21.60 21.94 140441
2021-06-11 21.96 22.00 21.79 21.90 87598
2021-06-14 21.99 22.00 21.77 22.00 116833
2021-06-15 22.00 22.00 21.65 21.98 109992
2021-06-16 21.98 21.99 21.69 21.75 134688
2021-06-17 21.69 21.80 21.50 21.68 109787
2021-06-18 21.74 21.74 21.39 21.49 77370
2021-06-21 21.53 21.60 21.29 21.30 176230
2021-06-22 21.25 21.48 21.02 21.13 155839
2021-06-23 21.31 21.44 21.09 21.16 148832
2021-06-24 21.25 21.62 21.19 21.20 131002
2021-06-25 21.13 21.23 21.04 21.11 146201
2021-06-28 21.41 21.41 21.15 21.35 206589
2021-06-29 21.41 21.63 21.41 21.63 90799
2021-06-30 21.74 21.94 21.65 21.88 148746
2021-07-01 21.67 21.88 21.60 21.85 101349
2021-07-02 21.87 22.00 21.75 21.91 59135
2021-07-06 22.00 22.00 21.76 21.85 102728
2021-07-07 21.85 22.42 21.76 22.42 234203
2021-07-08 22.09 22.20 21.98 22.14 176632
2021-07-09 22.05 22.31 22.05 22.16 65868
2021-07-12 22.26 22.49 22.21 22.40 119213
2021-07-13 22.27 22.50 22.21 22.40 150040
2021-07-14 22.45 22.50 22.17 22.20 133588
2021-07-15 22.27 22.77 22.27 22.55 230573
2021-07-16 22.74 22.74 22.03 22.19 150144
2021-07-19 22.39 22.39 21.63 22.05 225903
2021-07-20 22.29 22.50 22.12 22.40 203768
2021-07-21 22.57 22.69 22.34 22.61 159189
2021-07-22 22.70 22.70 22.25 22.64 239712
2021-07-23 22.55 22.77 22.06 22.25 225979
2021-07-26 22.31 22.44 22.03 22.11 215348
2021-07-27 22.11 22.13 21.65 21.76 208640
2021-07-28 21.94 21.94 21.75 21.90 112532
2021-07-29 21.91 22.00 21.77 21.95 90869
2021-07-30 22.05 22.22 21.70 21.94 122691
2021-08-02 21.80 22.00 21.75 21.83 116708
2021-08-03 21.81 21.97 21.76 21.89 99588
2021-08-04 21.88 22.03 21.83 21.89 90474
2021-08-05 21.95 22.03 21.77 21.82 170459
2021-08-06 21.90 21.94 21.75 21.83 88245
2021-08-09 21.97 22.27 21.86 21.99 112197
2021-08-10 22.05 22.13 21.82 21.82 148120
2021-08-11 21.74 22.08 21.74 22.04 92832
2021-08-12 22.04 22.13 21.95 21.88 77838
2021-08-13 21.99 21.99 21.61 21.65 158360
2021-08-16 21.55 21.65 21.40 21.42 215199
2021-08-17 21.33 21.45 21.14 21.18 161470
2021-08-18 21.06 21.26 20.99 21.00 178102
2021-08-19 20.87 21.27 20.87 21.16 273967
2021-08-20 21.25 21.25 21.09 21.19 83551
2021-08-23 21.28 21.56 21.15 21.50 232660
2021-08-24 21.50 21.51 21.33 21.50 167727
2021-08-25 21.56 21.85 21.47 21.68 281046
2021-08-26 21.57 22.01 21.55 21.75 447215
2021-08-27 21.90 22.00 21.77 22.00 109898
2021-08-30 21.86 22.05 21.80 21.94 207060
2021-08-31 22.07 22.08 21.81 22.01 172153
2021-09-01 22.20 22.20 21.95 22.07 106359
2021-09-02 22.02 22.07 21.99 22.00 120755
2021-09-03 22.09 22.10 21.93 22.04 49960
2021-09-07 22.00 22.00 21.75 21.85 167344
2021-09-08 21.81 21.93 21.70 21.73 118849
2021-09-09 21.68 21.85 21.63 21.67 135574
2021-09-10 21.70 21.83 21.62 21.69 141371
2021-09-13 21.80 21.87 21.64 21.65 103092
2021-09-14 21.58 21.68 21.21 21.21 297458
2021-09-15 21.10 21.25 21.00 21.10 280063
2021-09-16 21.16 21.16 20.92 20.98 226125
2021-09-17 20.96 21.03 20.35 20.55 438367
2021-09-20 20.24 20.39 20.06 20.36 256740
2021-09-21 20.28 20.45 20.16 20.24 279139
2021-09-22 20.33 20.43 20.21 20.24 316634
2021-09-23 20.30 20.46 20.13 20.19 809346
2021-09-24 20.15 20.25 19.95 20.07 610952
2021-09-27 19.83 20.01 19.83 19.94 1155130
2021-09-28 19.94 19.94 19.55 19.75 749161
2021-09-29 19.91 20.13 19.87 20.01 634208
2021-09-30 20.11 20.23 19.96 20.20 399866
2021-10-01 20.24 20.25 19.92 20.07 380781
2021-10-04 20.05 20.19 19.95 20.00 365596
2021-10-05 20.00 20.23 20.00 20.18 300836
2021-10-06 20.16 20.17 19.88 20.10 202539
2021-10-07 20.19 20.28 20.00 20.04 217297
2021-10-08 20.06 20.14 19.90 19.90 190601
2021-10-11 19.83 19.96 19.66 19.68 280612
2021-10-12 19.71 19.77 19.51 19.56 362223
2021-10-13 19.68 19.70 19.41 19.46 399812
2021-10-14 19.61 19.74 19.55 19.64 388938
2021-10-15 19.61 19.75 19.45 19.45 399919
2021-10-18 19.42 19.57 19.40 19.45 410200
2021-10-19 19.50 19.65 19.39 19.52 520293
2021-10-20 19.52 19.72 19.46 19.63 529734
2021-10-21 19.63 19.70 19.51 19.66 338992
2021-10-22 19.59 19.77 19.59 19.65 434862
2021-10-25 19.65 19.75 19.56 19.59 347524
2021-10-26 19.70 19.70 19.52 19.67 581797
2021-10-27 19.70 19.78 19.62 19.65 396943
2021-10-28 19.67 19.81 19.62 19.80 316176
2021-10-29 19.79 20.16 19.73 20.14 421369
2021-11-01 20.15 20.35 20.06 20.30 443091
2021-11-02 20.27 20.36 20.08 20.34 332751
2021-11-03 20.31 20.35 20.11 20.33 197405
2021-11-04 20.16 20.43 20.08 20.14 385427
2021-11-05 20.19 20.26 20.04 20.15 837962
2021-11-08 20.14 20.18 20.06 20.10 1078145
2021-11-09 20.14 20.17 19.91 20.03 723683
2021-11-10 19.87 20.08 19.87 19.94 390993
2021-11-11 20.04 20.08 19.98 19.90 188702
2021-11-12 20.00 20.05 19.88 19.93 220323
2021-11-15 19.85 20.02 19.85 20.00 258176
2021-11-16 19.97 20.11 19.97 20.05 360433
2021-11-17 20.01 20.12 19.95 20.10 381107
2021-11-18 20.06 20.08 19.92 19.95 282204
2021-11-19 19.80 19.90 19.72 19.73 383724
2021-11-22 19.77 19.90 19.58 19.62 478509
2021-11-23 19.41 19.63 19.37 19.42 361451
2021-11-24 19.43 19.48 19.33 19.46 240212
2021-11-26 19.23 19.55 19.09 19.20 329740
2021-11-29 19.27 19.29 19.09 19.16 399516
2021-11-30 19.05 19.20 18.80 18.87 652041
2021-12-01 18.84 19.10 18.67 18.73 590066
2021-12-02 18.59 18.77 18.51 18.66 719038
2021-12-03 18.55 18.72 18.38 18.52 621508
2021-12-06 18.51 18.62 18.41 18.47 844697
2021-12-07 18.53 18.79 18.53 18.72 682605
2021-12-08 18.68 18.99 18.68 18.96 778033
2021-12-09 18.92 19.15 18.87 19.08 797486
2021-12-10 19.13 19.16 18.84 18.97 673652
2021-12-13 18.87 18.97 18.71 18.83 417213
2021-12-14 18.69 18.79 18.44 18.54 608407
2021-12-15 18.51 18.75 18.47 18.58 877812
2021-12-16 18.65 18.81 18.39 18.45 1087353
2021-12-17 18.38 18.54 18.22 18.50 926230
2021-12-20 18.41 18.44 18.20 18.30 890579
2021-12-21 18.30 18.43 18.23 18.38 1479360
2021-12-22 18.36 18.59 18.35 18.51 1238025
2021-12-23 18.45 18.82 18.45 18.81 949693
2021-12-27 18.88 19.13 18.87 18.96 986047
2021-12-28 18.88 19.04 18.68 18.86 1157817
2021-12-29 18.80 19.03 18.79 19.00 1160260
2021-12-30 18.96 19.30 18.96 19.24 765004
2021-12-31 19.30 19.62 19.28 19.45 987392
2022-01-03 19.50 19.59 19.25 19.46 287991
2022-01-04 19.51 19.60 19.33 19.53 515708
2022-01-05 19.44 19.57 19.12 19.12 220384
2022-01-06 19.13 19.20 18.95 19.14 293080
2022-01-07 19.19 19.20 19.00 19.15 146668
2022-01-10 19.09 19.11 18.80 19.11 241996
2022-01-11 19.15 19.31 19.10 19.31 209091
2022-01-12 19.35 19.47 19.31 19.35 303356
2022-01-13 19.37 19.42 19.15 19.17 137077
2022-01-14 18.95 19.09 18.88 18.93 212388
2022-01-18 18.84 18.91 18.66 18.69 257666
2022-01-19 18.77 18.92 18.57 18.60 353754
2022-01-20 18.60 18.84 18.52 18.56 208971
2022-01-21 18.49 18.62 17.94 17.94 587334
2022-01-24 17.75 17.95 17.42 17.87 473788
2022-01-25 17.78 18.04 17.60 17.74 357598
2022-01-26 17.86 18.27 17.69 17.81 350905
2022-01-27 17.86 18.19 17.85 17.91 600095
2022-01-28 17.88 18.19 17.78 18.09 187004
2022-01-31 18.17 18.34 18.04 18.33 180514
2022-02-01 18.34 18.58 18.21 18.47 221325
2022-02-02 18.51 18.61 18.27 18.39 336210
2022-02-03 18.11 18.32 17.92 17.95 218775
2022-02-04 18.00 18.15 17.95 18.04 172588
2022-02-07 18.08 18.21 18.00 18.12 116031
2022-02-08 18.06 18.17 18.01 18.08 200186
2022-02-09 18.18 18.38 18.13 18.33 211610
2022-02-10 18.10 18.32 17.98 18.01 265424
2022-02-11 17.98 18.10 17.60 17.61 246022
2022-02-14 17.56 17.76 17.21 17.45 509482
2022-02-15 17.59 17.63 17.34 17.50 402159
2022-02-16 17.41 17.54 17.31 17.49 319373
2022-02-17 17.43 17.52 17.19 17.31 317104
2022-02-18 17.23 17.35 17.05 17.19 253482
2022-02-22 17.10 17.25 16.75 16.87 348079
2022-02-23 16.93 17.07 16.59 16.76 354472
2022-02-24 16.44 17.11 16.40 17.09 546422
2022-02-25 17.01 17.34 17.01 17.27 256079
2022-02-28 17.21 17.38 17.01 17.17 241507
2022-03-01 17.12 17.22 16.92 17.02 225800
2022-03-02 17.03 17.25 16.94 17.15 282289
2022-03-03 17.28 17.62 17.11 17.33 338193
2022-03-04 17.30 17.32 16.81 16.89 304900
2022-03-07 16.84 16.96 16.31 16.41 272416
2022-03-08 16.38 16.62 16.31 16.37 259880
2022-03-09 16.50 16.75 16.50 16.71 218091
2022-03-10 16.58 16.58 16.14 16.49 331841
2022-03-11 16.56 16.58 16.21 16.16 194537
2022-03-14 16.10 16.18 15.66 15.78 487563
2022-03-15 15.71 16.04 15.57 15.96 508873
2022-03-16 16.02 16.36 16.00 16.18 382916
2022-03-17 16.15 16.54 16.15 16.42 233399
2022-03-18 16.36 16.59 16.36 16.54 189756
2022-03-21 16.58 16.58 16.23 16.41 185537
2022-03-22 16.35 16.56 16.35 16.49 244939
2022-03-23 16.51 16.53 16.33 16.43 158027
2022-03-24 16.43 16.64 16.35 16.45 362175
2022-03-25 16.42 16.54 16.29 16.36 250082
2022-03-28 16.35 16.42 16.23 16.37 204334
2022-03-29 16.49 16.76 16.37 16.68 307157
2022-03-30 16.66 16.67 16.46 16.63 291963
2022-03-31 16.67 16.77 16.48 16.56 244954
2022-04-01 16.60 16.70 16.44 16.63 219560
2022-04-04 16.49 16.79 16.49 16.75 191674
2022-04-05 16.77 16.79 16.44 16.54 388462
2022-04-06 16.49 16.60 16.30 16.45 639198
2022-04-07 16.40 16.93 16.40 16.80 826437
2022-04-08 16.62 16.74 16.35 16.40 232086
2022-04-11 16.35 16.47 16.10 16.13 298827
2022-04-12 16.31 16.33 16.06 16.04 411331
2022-04-13 15.99 16.20 15.99 16.17 343083
2022-04-14 16.22 16.23 15.91 15.95 297749
2022-04-18 15.93 16.05 15.87 15.96 514387
2022-04-19 15.96 16.16 15.94 16.07 482359
2022-04-20 16.10 16.18 16.04 16.11 421331
2022-04-21 16.19 16.27 15.86 15.96 351806
2022-04-22 15.86 15.95 15.67 15.69 376245
2022-04-25 15.63 15.78 15.52 15.74 365609
2022-04-26 15.65 15.77 15.50 15.53 377776
2022-04-27 15.55 15.69 15.46 15.49 286291
2022-04-28 15.55 16.18 15.48 15.96 534952
2022-04-29 15.88 16.05 15.52 15.56 361172
2022-05-02 15.51 15.70 15.35 15.47 325099
2022-05-03 15.45 15.66 15.45 15.55 384060
2022-05-04 15.51 15.93 15.40 15.86 373464
2022-05-05 15.59 15.83 15.37 15.48 291424
2022-05-06 15.42 15.78 15.38 15.63 507151
2022-05-09 15.37 15.55 14.98 15.02 358449
2022-05-10 15.12 15.35 15.03 15.13 480221
2022-05-11 14.99 15.48 14.80 14.84 706950
2022-05-12 14.70 14.99 14.61 14.76 569295
2022-05-13 14.83 15.06 14.78 14.99 493949
2022-05-16 14.99 15.08 14.70 14.92 380780
2022-05-17 15.00 15.56 14.97 15.38 489711
2022-05-18 15.23 15.31 14.96 15.09 488587
2022-05-19 14.95 15.43 14.95 15.23 424298
2022-05-20 15.32 15.42 14.99 15.11 299742
2022-05-23 15.11 15.24 15.06 15.16 627290
2022-05-24 15.07 15.25 15.01 15.20 399482
2022-05-25 15.16 15.40 15.11 15.29 663580
2022-05-26 15.36 15.79 15.36 15.74 663978
2022-05-27 15.84 15.98 15.75 15.91 336892
2022-05-31 15.91 16.03 15.72 15.83 366774
2022-06-01 15.88 15.98 15.78 15.88 295960
2022-06-02 15.76 16.18 15.76 16.09 345180
2022-06-03 15.89 16.12 15.73 15.81 455540
2022-06-06 15.87 16.04 15.74 15.83 252539
2022-06-07 15.68 15.97 15.68 15.85 261312
2022-06-08 15.80 15.89 15.56 15.58 304677
2022-06-09 15.46 15.65 15.35 15.35 281756
2022-06-10 15.25 15.33 15.02 15.13 264662
2022-06-13 14.97 15.00 14.44 14.50 482943
2022-06-14 14.51 14.62 14.42 14.53 491971
2022-06-15 14.60 14.85 14.53 14.79 475502
2022-06-16 14.60 14.60 14.21 14.28 517615
2022-06-17 14.25 14.44 14.14 14.23 434541
2022-06-21 14.42 14.53 14.22 14.30 435552
2022-06-22 14.19 14.36 14.00 14.24 554852
2022-06-23 14.29 14.44 14.18 14.31 433029
2022-06-24 14.34 14.53 14.26 14.53 478986
2022-06-27 14.51 14.66 14.46 14.48 549206
2022-06-28 14.54 14.69 14.40 14.41 447737
2022-06-29 14.48 14.57 14.48 14.55 433599
2022-06-30 14.55 14.79 14.53 14.65 545130
2022-07-01 14.58 14.78 14.58 14.72 328493
2022-07-05 14.66 14.72 14.47 14.69 317585
2022-07-06 14.67 14.82 14.62 14.69 215118
2022-07-07 14.74 14.88 14.74 14.87 153532
2022-07-08 14.86 15.09 14.72 14.98 252788
2022-07-11 15.05 15.10 14.73 14.79 323437
2022-07-12 14.77 14.88 14.67 14.79 213657
2022-07-13 14.58 14.79 14.52 14.42 286957
2022-07-14 14.25 14.44 14.13 14.25 407351
2022-07-15 14.44 14.51 14.32 14.45 643074
2022-07-18 14.48 14.81 14.48 14.73 443900
2022-07-19 14.78 15.15 14.68 15.15 293929
2022-07-20 15.11 15.15 14.94 15.00 422066
2022-07-21 15.05 15.44 14.96 15.42 459072
2022-07-22 15.36 15.45 15.24 15.31 329466
2022-07-25 15.27 15.34 14.88 15.00 269231
2022-07-26 14.89 14.98 14.65 14.75 343136
2022-07-27 14.77 15.12 14.77 15.04 300798
2022-07-28 15.07 15.09 14.88 15.00 561719
2022-07-29 15.03 15.30 14.99 15.29 360065
2022-08-01 15.09 15.30 15.09 15.27 366241
2022-08-02 15.24 15.43 15.21 15.35 399934
2022-08-03 15.35 15.57 15.34 15.50 298289
2022-08-04 15.50 15.62 15.50 15.57 395119
2022-08-05 15.42 15.57 15.42 15.52 396403
2022-08-08 15.54 15.64 15.40 15.43 235142
2022-08-09 15.40 15.46 15.22 15.32 282990
2022-08-10 15.42 15.63 15.42 15.55 293965
2022-08-11 15.63 15.81 15.63 15.62 331386
2022-08-12 15.64 15.70 15.58 15.65 165035
2022-08-15 15.60 15.78 15.59 15.76 259416
2022-08-16 15.69 15.93 15.69 15.87 378264
2022-08-17 15.75 15.84 15.67 15.68 281388
2022-08-18 15.64 15.81 15.64 15.69 260138
2022-08-19 15.60 15.67 15.35 15.38 252592
2022-08-22 15.34 15.35 15.01 15.03 244545
2022-08-23 15.06 15.20 15.01 15.12 412643
2022-08-24 15.16 15.28 15.10 15.13 378745
2022-08-25 15.13 15.33 15.13 15.29 292826
2022-08-26 15.24 15.34 14.95 14.97 234592
2022-08-29 14.89 15.04 14.89 14.95 238614
2022-08-30 14.94 15.02 14.74 14.77 389091
2022-08-31 14.87 14.91 14.69 14.69 329657
2022-09-01 14.52 14.70 14.52 14.65 261138
2022-09-02 14.68 14.89 14.61 14.63 188173
2022-09-06 14.70 14.79 14.61 14.70 370508
2022-09-07 14.77 15.00 14.76 14.96 408732
2022-09-08 14.92 15.16 14.88 15.02 337857
2022-09-09 15.02 15.17 15.00 15.01 243666
2022-09-12 15.05 15.14 15.02 15.02 279009
2022-09-13 14.79 14.81 14.55 14.47 163659
2022-09-14 14.50 14.66 14.47 14.52 286759
2022-09-15 14.37 14.57 14.34 14.35 250250
2022-09-16 13.87 14.28 13.87 14.20 484251
2022-09-19 14.13 14.28 14.13 14.24 284367
2022-09-20 14.11 14.22 14.08 14.08 293282
2022-09-21 14.12 14.23 13.95 13.97 451870
2022-09-22 14.00 14.03 13.91 13.91 314352
2022-09-23 13.80 13.83 13.55 13.75 542845
2022-09-26 13.65 13.83 13.51 13.54 1034496
2022-09-27 13.57 13.72 13.46 13.55 516052
2022-09-28 13.61 13.86 13.55 13.81 402219
2022-09-29 13.63 13.67 13.55 13.57 381089
2022-09-30 13.56 13.84 13.56 13.61 308078
2022-10-03 13.72 14.00 13.72 13.94 477527
2022-10-04 13.99 14.29 13.82 13.94 2008842
2022-10-05 13.79 13.90 13.68 13.87 612406
2022-10-06 13.79 13.94 13.69 13.69 587484
2022-10-07 13.59 13.67 13.42 13.51 313534
2022-10-10 13.57 13.66 13.44 13.54 408152
2022-10-11 13.47 13.74 13.46 13.64 551118
2022-10-12 13.65 13.72 13.59 13.55 232911
2022-10-13 13.40 14.08 13.32 13.89 958329
2022-10-14 13.94 13.94 13.53 13.53 469216
2022-10-17 13.58 13.75 13.58 13.63 632565
2022-10-18 13.76 13.93 13.69 13.90 691531
2022-10-19 13.80 13.91 13.73 13.73 330447
2022-10-20 13.64 13.95 13.64 13.75 510982
2022-10-21 13.69 13.95 13.68 13.91 414976
2022-10-24 13.91 14.18 13.89 14.14 377061
2022-10-25 14.19 14.26 14.07 14.24 460026
2022-10-26 14.20 14.32 14.11 14.16 286463
2022-10-27 14.15 14.27 14.11 14.21 369201
2022-10-28 14.18 14.38 14.15 14.38 339417
2022-10-31 14.31 14.39 14.22 14.35 400736
2022-11-01 14.40 14.45 14.21 14.39 470113
2022-11-02 14.45 14.45 13.85 13.89 638251
2022-11-03 13.67 13.89 13.67 13.82 775772
2022-11-04 13.89 14.05 13.85 13.96 396520
2022-11-07 13.97 14.18 13.96 14.10 459754
2022-11-08 14.09 14.38 14.06 14.28 479688
2022-11-09 14.10 14.21 13.91 13.93 387873
2022-11-10 14.27 14.44 14.25 14.41 464227
2022-11-11 14.37 14.60 14.37 14.41 464024
2022-11-14 14.38 14.48 14.34 14.42 495201
2022-11-15 14.49 14.55 14.36 14.43 380857
2022-11-16 14.33 14.40 14.26 14.35 527178
2022-11-17 14.09 14.30 14.09 14.25 365612
2022-11-18 14.30 14.37 14.25 14.28 402773
2022-11-21 14.28 14.35 14.20 14.25 850942
2022-11-22 14.25 14.39 14.19 14.39 615466
2022-11-23 14.34 14.49 14.32 14.46 464399
2022-11-25 14.42 14.55 14.42 14.47 163941
2022-11-28 14.54 14.55 14.42 14.48 847054
2022-11-29 14.51 14.52 14.23 14.35 551299
2022-11-30 14.35 14.67 14.33 14.67 636923
2022-12-01 14.83 14.83 14.66 14.73 393211
2022-12-02 14.55 14.69 14.55 14.60 568906
2022-12-05 14.50 14.65 14.36 14.43 919143
2022-12-06 14.40 14.49 14.18 14.32 462872
2022-12-07 14.28 14.41 14.23 14.33 580203
2022-12-08 14.34 14.48 14.34 14.48 525432
2022-12-09 14.36 14.54 14.36 14.39 506554
2022-12-12 14.40 14.52 14.39 14.49 547327
2022-12-13 14.63 14.79 14.53 14.54 735178
2022-12-14 14.60 14.64 14.44 14.41 501554
2022-12-15 14.26 14.31 14.15 14.20 504025
2022-12-16 14.10 14.15 13.99 14.05 625227
2022-12-19 14.09 14.14 13.86 13.90 752606
2022-12-20 13.80 13.96 13.80 13.84 951666
2022-12-21 13.88 14.05 13.88 13.95 800428
2022-12-22 13.91 13.93 13.69 13.80 807788
2022-12-23 13.76 13.88 13.76 13.85 606127
2022-12-27 13.83 13.88 13.78 13.80 962859
2022-12-28 13.73 13.86 13.67 13.67 1146378
2022-12-29 13.74 13.94 13.74 13.89 857516
2022-12-30 13.82 13.94 13.81 13.87 689273
2023-01-03 14.04 14.09 13.91 14.04 350314
2023-01-04 14.15 14.30 14.05 14.27 348356
2023-01-05 14.16 14.27 14.08 14.20 432377
2023-01-06 14.23 14.57 14.23 14.57 388406
2023-01-09 14.67 14.78 14.59 14.60 380564
2023-01-10 14.56 14.71 14.56 14.70 406333
2023-01-11 14.71 14.91 14.68 14.80 421811
2023-01-12 14.88 14.93 14.76 14.87 349107
2023-01-13 14.71 14.84 14.71 14.77 276431
2023-01-17 14.75 14.81 14.72 14.78 331767
2023-01-18 14.80 14.86 14.68 14.72 422559
2023-01-19 14.67 14.70 14.58 14.65 229392
2023-01-20 14.65 14.74 14.58 14.68 343809
2023-01-23 14.70 14.85 14.70 14.81 207957
2023-01-24 14.87 14.91 14.66 14.86 393566
2023-01-25 14.80 14.95 14.77 14.93 310735
2023-01-26 15.00 15.11 14.84 14.92 392214
2023-01-27 14.91 15.03 14.89 14.99 151867
2023-01-30 14.88 14.98 14.88 14.93 229983
2023-01-31 15.02 15.16 14.97 15.11 314122
2023-02-01 15.04 15.34 14.98 15.27 272778
2023-02-02 15.39 15.61 15.37 15.47 434828
2023-02-03 15.37 15.44 15.27 15.37 426756
2023-02-06 15.30 15.36 15.18 15.19 224556
2023-02-07 15.15 15.35 15.15 15.33 262519
2023-02-08 15.32 15.35 15.22 15.25 261855
2023-02-09 15.30 15.36 15.13 15.15 240698
2023-02-10 15.07 15.21 15.04 15.15 159562
2023-02-13 15.20 15.34 15.20 15.16 225765
2023-02-14 15.07 15.22 15.07 15.12 356679
2023-02-15 15.10 15.29 15.10 15.26 288986
2023-02-16 15.16 15.23 15.06 15.06 202495
2023-02-17 15.08 15.19 15.06 15.15 412360
2023-02-21 15.06 15.09 14.84 14.90 438426
2023-02-22 14.94 15.06 14.76 14.79 319938
2023-02-23 14.88 14.96 14.74 14.85 285497
2023-02-24 14.72 15.16 14.63 14.70 310772
2023-02-27 14.77 14.87 14.74 14.80 163892
2023-02-28 14.87 14.88 14.80 14.84 219639
2023-03-01 14.82 14.93 14.76 14.86 243888
2023-03-02 14.75 14.97 14.75 14.96 175254
2023-03-03 14.98 15.04 14.88 15.01 270000
2023-03-06 15.05 15.12 15.02 15.09 249564
2023-03-07 15.04 15.12 14.89 14.89 251610
2023-03-08 14.91 14.95 14.80 14.87 145131
2023-03-09 14.87 14.98 14.76 14.78 312074
2023-03-10 14.75 14.84 14.55 14.57 466693
2023-03-13 14.50 14.69 14.38 14.31 326622
2023-03-14 14.41 14.57 14.38 14.51 256214
2023-03-15 14.29 14.38 14.18 14.26 251441
2023-03-16 14.26 14.40 14.15 14.37 150768
2023-03-17 14.28 14.45 14.28 14.29 217327
2023-03-20 14.29 14.45 14.29 14.40 294176
2023-03-21 14.53 14.53 14.32 14.53 301281
2023-03-22 14.61 14.65 14.47 14.47 222030
2023-03-23 14.50 14.67 14.50 14.57 406189
2023-03-24 14.48 14.58 14.47 14.51 385530
2023-03-27 14.55 14.66 14.52 14.57 274486
2023-03-28 14.60 14.61 14.53 14.58 134858
2023-03-29 14.74 14.82 14.69 14.80 351428
2023-03-30 14.87 14.99 14.81 14.99 447194
2023-03-31 15.09 15.17 15.02 15.14 317135
2023-04-03 15.17 15.25 14.93 15.00 361342
2023-04-04 15.05 15.08 14.86 14.93 211293
2023-04-05 14.88 14.94 14.81 14.86 374283
2023-04-06 14.89 14.92 14.77 14.83 300397
2023-04-10 14.83 14.90 14.67 14.84 223449
2023-04-11 14.90 14.90 14.77 14.82 220800
2023-04-12 14.88 14.93 14.81 14.72 251539
2023-04-13 14.76 14.91 14.66 14.88 219946
2023-04-14 14.92 15.00 14.84 14.97 162830
2023-04-17 15.00 15.04 14.96 15.01 166153
2023-04-18 15.01 15.09 15.00 15.04 175058
2023-04-19 15.01 15.04 14.96 14.99 149655
2023-04-20 14.93 14.99 14.91 14.92 93466
2023-04-21 14.96 14.98 14.90 14.97 263064
2023-04-24 14.97 14.98 14.89 14.93 183337
2023-04-25 14.88 14.90 14.60 14.80 228006
2023-04-26 14.81 14.82 14.66 14.76 188740
2023-04-27 14.76 14.98 14.76 14.95 298562
2023-04-28 15.02 15.16 14.97 15.12 304232
2023-05-01 15.14 15.24 15.12 15.14 292668
2023-05-02 15.15 15.18 15.03 15.17 279207
2023-05-03 15.14 15.24 15.12 15.16 327132
2023-05-04 15.10 15.19 14.91 14.97 320067
2023-05-05 15.05 15.30 15.05 15.28 194756
2023-05-08 15.24 15.25 15.12 15.20 196968
2023-05-09 15.14 15.20 15.07 15.07 209232
2023-05-10 15.12 15.16 14.93 14.99 417461
2023-05-11 15.00 15.01 14.94 14.86 246534
2023-05-12 14.88 14.93 14.75 14.77 287817
2023-05-15 14.77 14.96 14.73 14.86 240235
2023-05-16 14.91 14.91 14.79 14.80 135258
2023-05-17 14.90 15.04 14.84 15.02 166541
2023-05-18 14.96 15.10 14.94 15.05 201737
2023-05-19 15.13 15.17 14.97 15.04 243787
2023-05-22 14.98 15.10 14.97 14.98 159810
2023-05-23 14.91 15.00 14.85 14.85 176756
2023-05-24 14.76 14.84 14.70 14.70 202816
2023-05-25 14.78 14.84 14.76 14.83 206894
2023-05-26 14.80 15.22 14.77 15.16 198936
2023-05-30 15.27 15.27 14.82 14.85 473555
2023-05-31 14.84 14.86 14.75 14.77 332911
2023-06-01 14.78 14.95 14.75 14.91 214057
2023-06-02 14.96 15.18 14.96 15.07 151684
2023-06-05 15.15 15.19 15.04 15.07 139984
2023-06-06 15.21 15.40 15.18 15.30 481778
2023-06-07 15.38 15.39 15.20 15.25 260793
2023-06-08 15.33 15.35 15.21 15.27 128245
2023-06-09 15.24 15.31 15.12 15.20 189068
2023-06-12 15.24 15.47 15.18 15.43 391561
2023-06-13 15.48 15.50 15.25 15.16 605295
2023-06-14 15.25 15.25 15.07 15.08 200556
2023-06-15 15.09 15.21 15.09 15.19 347189
2023-06-16 15.20 15.21 15.12 15.19 275524
2023-06-20 15.17 15.17 15.06 15.13 215210
2023-06-21 15.02 15.19 14.99 15.12 302428
2023-06-22 15.00 15.19 15.00 15.17 800951
2023-06-23 15.10 15.18 15.03 15.03 103938
2023-06-26 15.12 15.15 15.01 15.02 190326
2023-06-27 15.07 15.12 14.96 15.09 206789
2023-06-28 15.16 15.16 15.03 15.10 274606
2023-06-29 15.10 15.16 15.01 15.16 236448
2023-06-30 15.29 15.30 15.22 15.25 218000
2023-07-03 15.35 15.39 15.24 15.33 123880
2023-07-05 15.36 15.41 15.32 15.35 227599
2023-07-06 15.31 15.38 15.13 15.20 231499
2023-07-07 15.15 15.30 15.15 15.20 160751
2023-07-10 15.27 15.30 15.06 15.30 318207
2023-07-11 15.27 15.37 15.27 15.34 141118
2023-07-12 15.37 15.48 15.34 15.29 255902
2023-07-13 15.39 15.44 15.32 15.33 225777
2023-07-14 15.29 15.41 15.20 15.20 151836
2023-07-17 15.17 15.24 15.16 15.20 190041
2023-07-18 15.24 15.30 15.17 15.23 214846
2023-07-19 15.28 15.29 15.24 15.24 242591
2023-07-20 15.25 15.25 15.16 15.18 262455
2023-07-21 15.21 15.22 15.06 15.09 701816
2023-07-24 15.15 15.18 15.10 15.15 143217
2023-07-25 15.13 15.19 15.09 15.16 304482
2023-07-26 15.23 15.23 15.11 15.23 225759
2023-07-27 15.36 15.36 15.16 15.17 390825
2023-07-28 15.27 15.37 15.24 15.37 188344
2023-07-31 15.47 15.57 15.36 15.37 253443
2023-08-01 15.28 15.49 15.26 15.37 254706
2023-08-02 15.34 15.39 15.21 15.22 207208
2023-08-03 15.14 15.26 15.14 15.18 175066
2023-08-04 15.19 15.41 15.19 15.35 307227
2023-08-07 15.44 15.45 15.32 15.43 177967
2023-08-08 15.40 15.45 15.21 15.24 291885
2023-08-09 15.35 15.44 15.23 15.25 219246
2023-08-10 15.32 15.34 15.16 15.23 209191
2023-08-11 15.13 15.18 15.10 15.01 145686
2023-08-14 14.98 15.10 14.95 15.10 180760
2023-08-15 15.12 15.12 14.93 15.05 183569
2023-08-16 15.02 15.04 14.94 14.95 137082
2023-08-17 15.03 15.03 14.82 14.85 188139
2023-08-18 14.80 14.92 14.80 14.85 94047
2023-08-21 14.96 14.97 14.85 14.90 90076
2023-08-22 14.93 14.94 14.80 14.81 154772
2023-08-23 14.84 14.90 14.83 14.85 170716
2023-08-24 14.87 14.90 14.75 14.75 170619
2023-08-25 14.77 14.86 14.73 14.84 184206
2023-08-28 14.88 14.90 14.78 14.83 199625
2023-08-29 14.84 14.94 14.83 14.94 163155
2023-08-30 14.90 15.00 14.90 14.97 218756
2023-08-31 15.07 15.08 14.90 14.91 252865
2023-09-01 14.93 15.08 14.90 15.06 273169
2023-09-05 15.10 15.20 14.90 14.90 193529
2023-09-06 14.85 14.92 14.77 14.77 183372
2023-09-07 14.70 14.77 14.65 14.68 256281
2023-09-08 14.67 14.78 14.67 14.72 423563
2023-09-11 14.76 14.82 14.74 14.74 475428
2023-09-12 14.77 14.77 14.63 14.68 247472
2023-09-13 14.70 14.80 14.55 14.49 562914
2023-09-14 14.56 14.56 14.40 14.45 360751
2023-09-15 14.47 14.55 14.45 14.48 276334
2023-09-18 14.49 14.55 14.48 14.52 266544
2023-09-19 14.52 14.55 14.50 14.53 334180
2023-09-20 14.59 14.59 14.50 14.51 762043
2023-09-21 14.37 14.46 14.33 14.33 270750
2023-09-22 14.41 14.50 14.33 14.33 284909
2023-09-25 14.34 14.40 14.34 14.37 208649
2023-09-26 14.35 14.38 14.18 14.23 386896
2023-09-27 14.26 14.33 14.21 14.25 319859
2023-09-28 14.23 14.43 14.23 14.39 333727
2023-09-29 14.57 14.60 14.42 14.49 341417
2023-10-02 14.46 14.49 14.36 14.38 310676
2023-10-03 14.38 14.41 13.96 13.98 679842
2023-10-04 14.12 14.16 14.01 14.16 260508
2023-10-05 14.25 14.25 14.04 14.13 304725
2023-10-06 14.10 14.44 14.08 14.39 308588
2023-10-09 14.37 14.50 14.32 14.47 207402
2023-10-10 14.57 14.57 14.40 14.43 225291
2023-10-11 14.43 14.56 14.43 14.49 304733
2023-10-12 14.51 14.58 14.38 14.31 409094
2023-10-13 14.32 14.39 14.24 14.25 258011
2023-10-16 14.30 14.47 14.30 14.42 229978
2023-10-17 14.39 14.41 14.27 14.30 277818
2023-10-18 14.24 14.24 14.04 14.07 228081
2023-10-19 14.07 14.13 13.86 13.87 307573
2023-10-20 13.82 13.87 13.73 13.74 294172
2023-10-23 13.75 13.87 13.67 13.82 324202
2023-10-24 13.99 14.01 13.88 14.01 333306
2023-10-25 14.02 14.02 13.76 13.80 249095
2023-10-26 13.86 13.88 13.72 13.79 295173
2023-10-27 13.80 13.86 13.70 13.71 207989
2023-10-30 13.75 13.90 13.75 13.89 389275
2023-10-31 13.98 14.05 13.96 13.98 261865
2023-11-01 14.12 14.16 13.95 14.15 401634
2023-11-02 14.35 14.44 14.29 14.34 257958
2023-11-03 14.37 14.50 14.34 14.47 276184
2023-11-06 14.59 14.62 14.47 14.53 296581
2023-11-07 14.61 14.61 14.42 14.52 182194
2023-11-08 14.48 14.60 14.47 14.56 217780
2023-11-09 14.53 14.53 14.36 14.39 267532
2023-11-10 14.44 14.65 14.44 14.65 279840
2023-11-13 14.63 14.73 14.58 14.52 251015
2023-11-14 14.65 14.74 14.61 14.72 232561
2023-11-15 14.75 14.80 14.67 14.71 557720
2023-11-16 14.64 14.71 14.53 14.66 263179
2023-11-17 14.61 14.72 14.61 14.70 225791
2023-11-20 14.70 14.82 14.69 14.77 192866
2023-11-21 14.67 14.78 14.66 14.69 226673
2023-11-22 14.70 14.78 14.66 14.68 805198
2023-11-24 14.64 14.71 14.61 14.67 170585
2023-11-27 14.70 14.71 14.60 14.68 570931
2023-11-28 14.67 14.80 14.65 14.69 267083
2023-11-29 14.74 14.80 14.72 14.77 351288
2023-11-30 14.87 15.03 14.75 14.79 350304
2023-12-01 14.79 15.01 14.71 14.98 428850
2023-12-04 14.88 14.95 14.85 14.92 292911
2023-12-05 14.85 14.94 14.83 14.85 427668
2023-12-06 14.86 14.95 14.80 14.80 294900
2023-12-07 14.85 14.92 14.83 14.90 265981
2023-12-08 14.93 14.97 14.89 14.97 417603
2023-12-11 14.97 15.03 14.93 14.99 355126
2023-12-12 14.94 15.01 14.94 14.98 271910
2023-12-13 14.95 15.06 14.82 14.86 358585
2023-12-14 14.88 14.98 14.85 14.85 461293
2023-12-15 14.83 14.91 14.68 14.81 536389
2023-12-18 14.82 14.97 14.82 14.96 405842
2023-12-19 14.93 15.01 14.92 14.97 377619
2023-12-20 15.01 15.01 14.90 14.90 437687
2023-12-21 14.92 15.02 14.83 15.00 574920
2023-12-22 15.05 15.07 14.93 14.96 329433
2023-12-26 14.92 15.03 14.91 14.94 432543
2023-12-27 14.94 15.03 14.91 14.96 429619
2023-12-28 15.02 15.04 14.83 14.88 484746
2023-12-29 14.83 14.97 14.82 14.95 747593
2024-01-02 14.93 14.93 14.83 14.90 211133
2024-01-03 14.92 14.92 14.79 14.83 278683
2024-01-04 14.76 14.89 14.76 14.89 205700
2024-01-05 14.89 14.93 14.79 14.83 290356
2024-01-08 14.88 14.98 14.88 14.98 265866
2024-01-09 14.97 15.09 14.94 15.05 333206
2024-01-10 15.10 15.11 14.98 14.89 469949
2024-01-11 14.90 14.95 14.81 14.94 381940
2024-01-12 14.92 15.02 14.92 14.99 318175
2024-01-16 14.91 15.00 14.91 14.95 256816
2024-01-17 14.92 14.95 14.88 14.94 216864
2024-01-18 14.96 15.01 14.94 15.01 233931
2024-01-19 14.99 15.13 14.90 15.12 424068
2024-01-22 15.11 15.22 15.11 15.18 441888
2024-01-23 15.20 15.23 15.15 15.23 292081
2024-01-24 15.28 15.39 15.28 15.33 248670
2024-01-25 15.39 15.42 15.35 15.40 206400
2024-01-26 15.40 15.48 15.31 15.34 330401
2024-01-29 15.34 15.47 15.29 15.46 228291
2024-01-30 15.45 15.50 15.43 15.50 216656
2024-01-31 15.50 15.53 15.30 15.31 332692
2024-02-01 15.36 15.59 15.35 15.56 350962
2024-02-02 15.50 15.50 15.25 15.37 440474
2024-02-05 15.45 15.45 15.35 15.44 227075
2024-02-06 15.35 15.60 15.35 15.49 194358
2024-02-07 15.50 15.72 15.50 15.64 181617
2024-02-08 15.60 15.69 15.53 15.54 230623
2024-02-09 15.56 15.65 15.56 15.58 230555
2024-02-12 15.58 15.72 15.51 15.71 165228
2024-02-13 15.62 15.69 15.47 15.46 316377
2024-02-14 15.51 15.56 15.46 15.49 308491
2024-02-15 15.57 15.59 15.51 15.55 189121
2024-02-16 15.58 15.59 15.51 15.54 156602
2024-02-20 15.51 15.54 15.38 15.42 509592
2024-02-21 15.41 15.50 15.36 15.38 303117
2024-02-22 15.50 15.59 15.49 15.53 457398
2024-02-23 15.57 15.66 15.56 15.63 193143
2024-02-26 15.60 15.68 15.60 15.62 213424
2024-02-27 15.60 15.74 15.60 15.68 369204
2024-02-28 15.65 15.65 15.46 15.51 379336
2024-02-29 15.56 15.67 15.51 15.55 234738
2024-03-01 15.51 15.88 15.51 15.75 340536
2024-03-04 15.74 15.79 15.68 15.68 137327
2024-03-05 15.72 15.76 15.51 15.56 232190
2024-03-06 15.64 15.73 15.62 15.65 152378
2024-03-07 15.69 15.85 15.67 15.81 155997
2024-03-08 15.76 15.88 15.75 15.83 137876
2024-03-11 15.86 15.86 15.76 15.79 145527
2024-03-12 15.81 15.86 15.72 15.73 1522477
2024-03-13 15.79 15.90 15.79 15.74 223791
2024-03-14 15.63 15.75 15.48 15.49 362418
2024-03-15 15.42 15.51 15.42 15.48 148468
2024-03-18 15.54 15.57 15.47 15.49 185864
2024-03-19 15.43 15.64 15.39 15.60 238690
2024-03-20 15.71 16.05 15.64 16.01 500424
2024-03-21 15.98 16.20 15.96 16.15 275677
2024-03-22 16.15 16.25 16.06 16.22 259119
2024-03-25 16.15 16.38 16.12 16.32 320277
2024-03-26 16.34 16.39 16.12 16.14 265561
2024-03-27 16.17 16.41 16.17 16.32 269773
2024-03-28 16.38 16.82 16.29 16.66 2189154
2024-04-01 16.65 16.69 16.55 16.61 391752
2024-04-02 16.45 16.61 16.42 16.54 303423
2024-04-03 16.50 16.58 16.34 16.40 142957
2024-04-04 16.43 16.44 16.01 16.03 311692
2024-04-05 16.00 16.27 16.00 16.12 184074
2024-04-08 16.08 16.17 15.97 16.14 173740
2024-04-09 16.20 16.25 16.02 16.09 194960
2024-04-10 15.97 16.03 15.85 15.89 222465
2024-04-11 15.93 16.20 15.79 15.92 328301
2024-04-12 15.82 15.83 15.49 15.53 426164
2024-04-15 15.58 15.76 15.50 15.50 288127
2024-04-16 15.44 15.52 15.33 15.33 400628
2024-04-17 15.47 15.47 15.32 15.37 167378
2024-04-18 15.40 15.45 15.30 15.37 183586
2024-04-19 15.40 15.43 15.25 15.27 173921
2024-04-22 15.32 15.41 15.23 15.31 291622
2024-04-23 15.34 15.48 15.34 15.46 151668
2024-04-24 15.53 15.53 15.37 15.44 132762
2024-04-25 15.40 15.45 15.31 15.39 215980
2024-04-26 15.46 15.54 15.42 15.45 174466
2024-04-29 15.50 15.56 15.46 15.55 152080
2024-04-30 15.61 15.61 15.41 15.41 228245
2024-05-01 15.48 15.91 15.43 15.78 611326
2024-05-02 15.92 15.94 15.76 15.81 185262
2024-05-03 15.96 16.01 15.83 15.93 178974
2024-05-06 16.00 16.14 15.93 15.94 229367
2024-05-07 15.97 16.08 15.96 16.04 152420
2024-05-08 16.02 16.14 16.02 16.07 121075
2024-05-09 16.17 16.17 16.02 16.04 148475
2024-05-10 16.12 16.18 15.96 16.00 150658
2024-05-13 16.01 16.07 15.84 15.76 200981
2024-05-14 15.80 15.98 15.76 15.86 258494
2024-05-15 15.91 15.96 15.81 15.94 252027
2024-05-16 15.90 15.95 15.83 15.83 182378
2024-05-17 15.83 15.91 15.75 15.79 249164
2024-05-20 16.26 16.42 16.10 16.42 713375
2024-05-21 16.43 16.48 16.21 16.23 361745
2024-05-22 16.27 16.62 16.27 16.54 637692
2024-05-23 16.54 17.18 16.54 16.74 997847
2024-05-24 16.79 16.91 16.63 16.91 689447
2024-05-28 17.05 17.17 16.66 16.72 1148667
2024-05-29 16.71 16.75 16.37 16.45 657928
2024-05-30 16.42 16.68 16.28 16.35 614057
2024-05-31 16.41 16.60 16.35 16.51 404299
2024-06-03 16.55 16.85 16.55 16.76 438455
2024-06-04 16.75 16.80 16.48 16.64 391949
2024-06-05 16.70 16.75 16.50 16.52 379359
2024-06-06 16.48 16.58 16.46 16.48 387237
2024-06-07 16.43 16.59 16.41 16.46 270762
2024-06-10 16.62 16.78 16.48 16.62 423864
2024-06-11 16.53 16.65 16.46 16.65 248095
2024-06-12 16.71 16.83 16.57 16.61 348662
2024-06-13 16.65 16.80 16.64 16.44 299705
2024-06-14 16.44 16.59 16.16 16.18 330407
2024-06-17 16.11 16.13 16.01 16.08 349531
2024-06-18 16.03 16.13 16.00 16.08 349534
2024-06-20 16.03 16.12 15.86 15.91 453687
2024-06-21 15.86 16.11 15.86 15.90 290385
2024-06-24 16.02 16.11 15.97 16.02 261410
2024-06-25 16.04 16.10 16.02 16.07 254790
2024-06-26 16.00 16.37 16.00 16.36 471178
2024-06-27 16.45 16.49 16.40 16.47 365850
2024-06-28 16.60 16.65 16.41 16.41 789286
2024-07-01 16.51 16.64 16.39 16.61 596331
2024-07-02 16.53 16.64 16.50 16.57 282800
2024-07-03 16.62 16.69 16.54 16.60 189588
2024-07-05 16.60 16.92 16.56 16.85 563143
2024-07-08 16.82 17.02 16.82 17.00 376439
2024-07-09 17.06 17.06 16.74 16.77 440844
2024-07-10 16.79 17.04 16.70 16.83 421955
2024-07-11 16.88 16.95 16.70 16.76 306416
2024-07-12 16.77 16.99 16.75 16.49 255646
2024-07-15 16.69 16.89 16.66 16.80 510522
2024-07-16 16.78 16.86 16.61 16.70 527711
2024-07-17 16.67 16.82 16.51 16.64 393716
2024-07-18 16.64 16.75 16.34 16.37 366159
2024-07-19 16.37 16.57 16.36 16.50 1263289
2024-07-22 16.55 16.69 16.41 16.53 266980
2024-07-23 16.50 16.61 16.35 16.36 437604
2024-07-24 16.25 16.27 15.95 15.96 600779
2024-07-25 15.95 16.15 15.80 16.04 438934
2024-07-26 16.10 16.21 16.04 16.20 194559
2024-07-29 16.20 16.30 16.12 16.17 271581
2024-07-30 16.23 16.33 16.13 16.33 189212
2024-07-31 16.51 16.79 16.26 16.40 589645
2024-08-01 16.44 16.66 16.32 16.41 622000
2024-08-02 16.33 16.35 16.10 16.18 276417
2024-08-05 15.88 15.97 15.40 15.81 645663
2024-08-06 15.93 16.14 15.89 16.02 264010
2024-08-07 16.23 16.30 15.87 15.89 455482
2024-08-08 16.08 16.20 16.02 16.19 201494
2024-08-09 16.15 16.20 15.91 15.98 306081
2024-08-12 16.00 16.25 16.00 16.23 298145
2024-08-13 16.30 16.38 16.07 16.09 321052
2024-08-14 16.17 16.26 15.78 15.62 992870
2024-08-15 15.66 16.01 15.66 15.96 332608
2024-08-16 15.84 16.05 15.84 15.91 214776
2024-08-19 16.01 16.30 15.83 16.18 332053
2024-08-20 16.18 16.29 16.12 16.25 196272
2024-08-21 16.25 16.38 16.25 16.30 149741
2024-08-22 16.39 16.47 16.31 16.34 151889
2024-08-23 16.49 16.63 16.34 16.43 241505
2024-08-26 16.40 16.58 16.30 16.40 348168
2024-08-27 16.40 16.53 16.23 16.36 264983
2024-08-28 16.32 16.35 16.22 16.22 274094
2024-08-29 16.22 16.45 16.19 16.40 313586
2024-08-30 16.56 16.73 16.48 16.59 445901
2024-09-03 16.55 16.67 16.44 16.49 577339
2024-09-04 16.46 16.77 16.36 16.46 522561
2024-09-05 16.59 16.62 16.35 16.42 280594
2024-09-06 16.49 16.55 16.30 16.36 400115
2024-09-09 16.54 16.58 16.42 16.48 233905
2024-09-10 16.53 16.63 16.50 16.52 309396
2024-09-11 16.57 16.63 16.40 16.56 364800
2024-09-12 16.53 16.70 16.52 16.63 401060
2024-09-13 16.71 16.80 16.59 16.43 394240
2024-09-16 16.50 16.58 16.26 16.45 480460
2024-09-17 16.45 16.54 16.25 16.28 369811
2024-09-18 16.28 16.34 16.21 16.27 351735
2024-09-19 16.43 16.50 16.32 16.35 416877
2024-09-20 16.33 16.52 16.30 16.41 444105
2024-09-23 16.54 16.54 16.36 16.40 283138
2024-09-24 16.42 16.49 16.35 16.38 311187
2024-09-25 16.40 16.46 16.22 16.25 400138
2024-09-26 16.32 16.38 16.26 16.27 271557
2024-09-27 16.32 16.40 16.24 16.38 236294
2024-09-30 16.42 16.59 16.39 16.45 668569
2024-10-01 16.45 16.58 16.42 16.53 682821
2024-10-02 16.53 16.53 16.43 16.43 287618
2024-10-03 16.36 16.44 16.30 16.38 311731
2024-10-04 16.48 16.50 16.37 16.46 270099
2024-10-07 16.54 16.54 16.39 16.41 330315
2024-10-08 16.47 16.53 16.40 16.44 366051
2024-10-09 16.45 16.48 16.41 16.48 253738
2024-10-10 16.48 16.51 16.44 16.47 396362
2024-10-11 16.49 16.54 16.45 16.48 360595
2024-10-14 16.60 16.65 16.55 16.36 534818
2024-10-15 16.42 16.42 16.24 16.25 354564
2024-10-16 16.27 16.33 16.22 16.26 317741
2024-10-17 16.29 16.31 16.22 16.23 328372
2024-10-18 16.27 16.35 16.26 16.29 350077
2024-10-21 16.30 16.31 16.20 16.20 298187
2024-10-22 16.20 16.22 16.15 16.19 267599
2024-10-23 16.19 16.20 16.09 16.10 255516
2024-10-24 16.11 16.19 16.10 16.12 222885
2024-10-25 16.15 16.18 16.08 16.10 230847
2024-10-28 16.10 16.19 15.71 15.82 602196
2024-10-29 15.84 15.84 15.69 15.75 575346
2024-10-30 15.80 15.99 15.75 15.97 365303
2024-10-31 16.00 16.04 15.88 15.91 443896
2024-11-01 15.94 16.24 15.94 16.03 502593
2024-11-04 16.07 16.14 15.81 15.91 313526
2024-11-05 15.96 16.00 15.82 15.87 282038
2024-11-06 16.15 16.22 16.03 16.14 331349
2024-11-07 16.15 16.34 16.13 16.30 308383
2024-11-08 16.30 16.42 16.25 16.30 444104
2024-11-11 16.40 16.50 16.34 16.34 410314
2024-11-12 16.36 16.46 16.27 16.29 394451
2024-11-13 16.29 16.45 16.29 16.30 385836
2024-11-14 16.43 16.45 16.30 16.12 553105
2024-11-15 16.07 16.13 15.96 16.06 404781
2024-11-18 15.99 16.15 15.97 16.04 268784
2024-11-19 16.04 16.09 15.96 16.01 420730
2024-11-20 16.01 16.05 15.86 15.92 432740
2024-11-21 15.97 16.09 15.91 16.03 250192
2024-11-22 16.10 16.19 16.05 16.11 263276
2024-11-25 16.18 16.25 16.15 16.19 228173
2024-11-26 16.17 16.24 16.11 16.15 247874
2024-11-27 16.18 16.20 16.09 16.18 283159
2024-11-29 16.35 16.54 16.15 16.31 458365
2024-12-02 16.31 16.38 16.16 16.25 729461
2024-12-03 16.22 16.30 16.16 16.17 265849
2024-12-04 16.22 16.36 16.21 16.27 353233
2024-12-05 16.32 16.40 16.25 16.30 265058
2024-12-06 16.25 16.35 16.20 16.22 406879
2024-12-09 16.28 16.35 16.27 16.33 348913
2024-12-10 16.36 16.40 16.25 16.30 367142
2024-12-11 16.37 16.45 16.32 16.37 436009
2024-12-12 16.31 16.45 16.30 16.31 434797
2024-12-13 16.42 16.42 16.20 16.03 528946
2024-12-16 16.12 16.12 15.92 15.98 476106
2024-12-17 15.91 15.96 15.68 15.71 721305
2024-12-18 15.67 15.82 15.33 15.37 675822
2024-12-19 15.50 15.59 15.17 15.17 496830
2024-12-20 15.04 15.55 15.00 15.25 806807
2024-12-23 15.35 15.44 15.16 15.24 806793
2024-12-24 15.28 15.85 15.28 15.65 563777
2024-12-26 15.68 15.86 15.49 15.54 751254
2024-12-27 15.42 15.58 15.32 15.34 606793
2024-12-30 15.33 15.33 15.08 15.10 847950
2024-12-31 15.10 15.26 15.05 15.15 676664
2025-01-02 15.26 15.35 15.17 15.21 412257
2025-01-03 15.32 15.51 15.25 15.45 332434
2025-01-06 15.55 15.63 15.45 15.46 458232
2025-01-07 15.51 15.56 15.37 15.37 426660
2025-01-08 15.31 15.48 15.30 15.48 367894
2025-01-10 15.49 15.59 15.30 15.44 395437
2025-01-13 15.44 15.68 15.42 15.55 645692
2025-01-14 15.56 15.76 15.55 15.35 590929
2025-01-15 15.42 15.64 15.40 15.59 403300
2025-01-16 15.59 15.71 15.56 15.58 322878
2025-01-17 15.81 15.81 15.61 15.65 428847
2025-01-21 15.70 15.80 15.66 15.68 247921
2025-01-22 15.74 15.78 15.70 15.72 274157
2025-01-23 15.65 15.79 15.65 15.69 309685
2025-01-24 15.70 15.75 15.63 15.65 310204
2025-01-27 15.51 15.59 15.38 15.44 437964
2025-01-28 15.45 15.50 15.38 15.46 413329
2025-01-29 15.53 15.68 15.39 15.41 359893
2025-01-30 15.45 15.61 15.42 15.50 407439
2025-01-31 15.56 15.65 15.41 15.45 887146
2025-02-03 15.29 15.51 15.25 15.43 773577
2025-02-04 15.52 15.66 15.51 15.55 504036
2025-02-05 15.46 15.68 15.46 15.59 564215
2025-02-06 15.62 15.70 15.55 15.64 416257
2025-02-07 15.60 15.69 15.58 15.58 353764
2025-02-10 15.68 15.70 15.64 15.67 399123
2025-02-11 15.69 15.72 15.64 15.69 440020
2025-02-12 15.68 15.74 15.62 15.73 493738
2025-02-13 15.74 15.91 15.68 15.59 619142
2025-02-14 15.59 15.65 15.54 15.56 438869
2025-02-18 15.63 15.65 15.50 15.55 470296
2025-02-19 15.57 15.57 15.47 15.54 398159
2025-02-20 15.51 15.52 15.37 15.47 442558
2025-02-21 15.45 15.49 15.36 15.36 308274
2025-02-24 15.37 15.40 15.30 15.31 379394
2025-02-25 15.35 15.36 15.18 15.22 469498
2025-02-26 15.25 15.37 15.22 15.28 331632
2025-02-27 15.35 15.37 15.16 15.18 516303
2025-02-28 15.27 15.35 15.20 15.35 656386
2025-03-03 15.43 15.58 15.37 15.42 742127
2025-03-04 15.32 15.43 15.25 15.30 591132
2025-03-05 15.32 15.43 15.31 15.41 499167
2025-03-06 15.41 15.41 15.18 15.19 389708
2025-03-07 15.20 15.29 15.13 15.19 475455
2025-03-10 15.16 15.19 14.96 15.00 719136
2025-03-11 15.04 15.08 14.91 15.03 641126
2025-03-12 15.17 15.22 15.11 15.12 415651
2025-03-13 15.17 15.21 15.02 14.75 431764
2025-03-14 14.85 14.99 14.68 14.77 786330
2025-03-17 14.73 14.87 14.73 14.82 490271
2025-03-18 14.79 14.82 14.60 14.65 569192
2025-03-19 14.72 14.75 14.53 14.54 822541
2025-03-20 14.50 14.66 14.48 14.62 457911
2025-03-21 14.56 14.68 14.51 14.67 344317
2025-03-24 14.74 14.79 14.62 14.66 450241
2025-03-25 14.62 14.67 14.57 14.58 552588
2025-03-26 14.58 14.60 14.44 14.47 544926
2025-03-27 14.50 14.52 14.43 14.46 352772
2025-03-28 14.47 14.51 14.30 14.35 579122
2025-03-31 14.35 14.42 14.12 14.40 781287
2025-04-01 14.32 14.65 14.32 14.55 766272
2025-04-02 14.48 14.65 14.48 14.61 257179
2025-04-03 14.35 14.50 14.32 14.32 571923
2025-04-04 14.17 14.24 13.62 13.65 895110
2025-04-07 13.11 13.54 12.91 13.20 906781
2025-04-08 13.54 13.86 13.15 13.24 994968
2025-04-09 12.99 14.05 12.99 13.98 940298
2025-04-10 13.95 14.00 13.65 13.79 639344
2025-04-11 13.78 14.10 13.78 14.09 456585
2025-04-14 14.48 14.49 14.11 13.91 523574
2025-04-15 13.94 14.00 13.86 13.89 359461
2025-04-16 13.76 14.02 13.65 13.71 404435
2025-04-17 13.75 13.90 13.71 13.76 215755
2025-04-21 13.75 13.75 13.50 13.58 368865
2025-04-22 13.62 13.81 13.60 13.78 363752
2025-04-23 14.01 14.09 13.93 13.97 454015
2025-04-24 14.03 14.20 13.98 14.16 384582
2025-04-25 14.22 14.32 14.17 14.31 328572
2025-04-28 14.41 14.42 14.31 14.38 338973
2025-04-29 14.35 14.49 14.34 14.40 631522
2025-04-30 14.34 14.48 14.21 14.45 775854
2025-05-01 14.55 14.82 14.55 14.73 757304
2025-05-02 14.76 14.88 14.72 14.79 436732
2025-05-05 14.80 14.88 14.71 14.73 414693
2025-05-06 14.63 14.77 14.60 14.67 322711
2025-05-07 14.70 14.83 14.65 14.73 391439
2025-05-08 14.77 14.87 14.75 14.76 312016
2025-05-09 14.77 14.88 14.77 14.83 284750
2025-05-12 15.20 15.22 15.06 15.19 777136
2025-05-13 15.26 15.30 15.20 15.27 854367
2025-05-14 15.32 15.37 15.21 14.97 904440
2025-05-15 14.91 14.95 14.85 14.89 538011
2025-05-16 14.90 14.90 14.80 14.84 563109
2025-05-19 14.75 14.80 14.70 14.77 437235
2025-05-20 14.77 14.80 14.72 14.73 357915
2025-05-21 14.72 14.78 14.56 14.56 420304
2025-05-22 14.55 14.64 14.51 14.58 396001
2025-05-23 14.52 14.62 14.47 14.61 294759
2025-05-27 14.60 14.79 14.60 14.76 462860
2025-05-28 14.74 14.83 14.73 14.75 459241
2025-05-29 14.80 14.89 14.78 14.79 522103
2025-05-30 14.88 14.93 14.79 14.89 747097
2025-06-02 14.92 15.15 14.91 15.06 617618
2025-06-03 15.10 15.15 15.00 15.04 443704
2025-06-04 15.09 15.25 15.08 15.17 519594
2025-06-05 15.23 15.25 15.14 15.19 530206
2025-06-06 15.25 15.29 15.21 15.21 461213
2025-06-09 15.25 15.28 15.19 15.19 638249
2025-06-10 15.23 15.28 15.17 15.22 791640
2025-06-11 15.27 15.29 15.13 15.14 714600
2025-06-12 15.15 15.21 15.11 14.87 664748
2025-06-13 14.85 14.90 14.73 14.74 673977
2025-06-16 14.88 15.00 14.78 14.88 470571
2025-06-17 14.90 14.90 14.72 14.75 566241
2025-06-18 14.77 14.91 14.74 14.82 280104
2025-06-20 14.81 14.89 14.74 14.75 258376
2025-06-23 14.73 14.91 14.72 14.89 594212
2025-06-24 15.00 15.05 14.94 15.00 372707
2025-06-25 15.04 15.04 14.93 14.97 453523
2025-06-26 14.98 15.10 14.96 15.01 389397
2025-06-27 15.07 15.12 15.05 15.09 641946
2025-06-30 15.18 15.26 15.14 15.14 720456
2025-07-01 15.13 15.30 15.13 15.21 833953
2025-07-02 15.23 15.29 15.11 15.11 730846
2025-07-03 15.13 15.21 15.12 15.19 217293
2025-07-07 15.25 15.30 15.09 15.15 513100
2025-07-08 15.15 15.25 15.13 15.20 362764
2025-07-09 15.28 15.28 15.15 15.22 590328
2025-07-10 15.27 15.28 15.21 15.22 485151
2025-07-11 15.23 15.26 15.17 15.20 777400
2025-07-14 15.20 15.27 15.18 14.95 800521
2025-07-15 15.04 15.07 14.89 14.98 577508
2025-07-16 14.96 14.98 14.77 14.82 846437
2025-07-17 14.80 14.85 14.77 14.81 650803
2025-07-18 14.86 15.04 14.66 15.04 1652483
2025-07-21 15.00 15.01 14.85 14.92 601889
2025-07-22 14.88 14.93 14.86 14.86 423682
2025-07-23 15.00 15.00 14.91 14.99 562088
2025-07-24 15.00 15.02 14.92 14.92 650138
2025-07-25 14.92 15.02 14.90 14.96 430994
2025-07-28 15.04 15.05 14.92 14.92 446664
2025-07-29 14.99 15.00 14.93 15.00 304832
2025-07-30 15.07 15.07 14.89 14.95 503183
2025-07-31 15.04 15.05 14.87 14.90 673516
2025-08-01 14.86 14.91 14.71 14.81 811956
2025-08-04 14.86 14.94 14.86 14.93 440001
2025-08-05 14.93 14.98 14.88 14.91 614206
2025-08-06 14.96 14.97 14.92 14.95 515094
2025-08-07 14.99 15.01 14.94 14.97 509994
2025-08-08 15.03 15.06 14.93 15.06 536273
2025-08-11 15.09 15.13 15.05 15.09 680474
2025-08-12 15.15 15.24 15.11 15.21 553180
2025-08-13 15.21 15.26 15.13 15.26 987348
2025-08-14 15.20 15.24 15.15 14.89 698917
2025-08-15 14.93 15.01 14.87 14.87 477268

Explore More About BCAT

Coins representing dividend payouts and trends

BCAT Dividend History

Discover BlackRock Capital Allocation's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

BCAT Stock Split History

Discover BlackRock Capital Allocation's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

BCAT Historical Prices

Explore BlackRock Capital Allocation's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.