BEPC Historical Prices

Summary

Key Stock Metrics

21.35

(April 16, 2024)

52-Week Low

35.14

(October 23, 2024)

52-Week High

63.31

(January 6, 2021)

All-Time High

26.59

(February 4, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2020-07-30 29.93 30.15 27.15 27.15 8435284
2020-07-31 27.67 30.15 27.57 29.96 3094416
2020-08-03 30.17 31.97 30.10 31.33 5355154
2020-08-04 31.00 31.36 30.08 30.11 2120586
2020-08-05 30.95 32.16 30.30 31.16 1238380
2020-08-06 30.80 31.15 30.53 31.03 786969
2020-08-07 30.71 32.32 30.64 32.01 1095958
2020-08-10 32.45 32.45 31.65 32.15 655249
2020-08-11 32.52 32.59 31.31 31.43 602218
2020-08-12 31.56 32.19 31.45 31.55 901882
2020-08-13 31.35 31.57 30.99 31.19 561205
2020-08-14 31.13 31.41 30.98 31.40 733950
2020-08-17 31.60 31.66 31.05 31.25 931401
2020-08-18 31.33 31.61 30.89 31.04 357234
2020-08-19 31.32 32.61 31.03 32.55 1303975
2020-08-20 32.37 33.73 32.19 33.70 776803
2020-08-21 33.87 34.20 33.40 34.07 1009690
2020-08-24 34.48 35.55 34.27 35.51 1483120
2020-08-25 35.78 36.46 35.38 35.70 1142149
2020-08-26 35.65 36.11 35.13 36.03 454980
2020-08-27 36.29 36.33 35.92 35.82 613693
2020-08-28 35.95 36.00 34.99 35.15 381085
2020-08-31 35.11 35.21 33.91 33.95 517893
2020-09-01 33.63 33.92 32.30 33.44 709030
2020-09-02 33.47 34.67 33.37 34.65 530953
2020-09-03 34.51 34.51 33.45 34.11 566338
2020-09-04 34.33 34.47 33.42 33.93 517231
2020-09-08 33.46 33.87 33.08 33.58 987639
2020-09-09 33.50 34.45 33.50 34.11 636075
2020-09-10 34.17 34.37 33.67 33.68 429754
2020-09-11 33.59 34.01 33.50 33.72 482683
2020-09-14 34.03 34.03 32.79 33.44 610659
2020-09-15 33.75 34.86 33.62 34.40 709225
2020-09-16 34.67 35.29 34.44 35.13 564640
2020-09-17 34.79 35.20 34.55 35.10 532197
2020-09-18 35.37 35.54 34.10 34.67 1366726
2020-09-21 34.26 34.60 33.68 34.46 441553
2020-09-22 34.47 34.47 33.52 34.11 448059
2020-09-23 33.94 34.74 33.88 33.94 426264
2020-09-24 33.92 34.15 33.49 34.11 392625
2020-09-25 34.01 35.88 34.01 35.82 401431
2020-09-28 36.07 37.25 35.96 37.00 730960
2020-09-29 37.18 37.88 36.80 37.79 311884
2020-09-30 37.79 39.17 37.79 39.07 755268
2020-10-01 39.45 39.99 39.09 39.81 938785
2020-10-02 39.09 39.93 38.93 39.76 645712
2020-10-05 40.23 42.74 40.13 42.71 677388
2020-10-06 40.98 41.65 40.65 40.96 1261282
2020-10-07 41.33 43.46 41.15 43.32 1185918
2020-10-08 43.31 43.53 42.00 42.29 697410
2020-10-09 42.45 42.94 41.87 42.49 374007
2020-10-12 42.91 44.65 42.80 44.41 681780
2020-10-13 43.67 43.94 42.99 43.30 980484
2020-10-14 43.52 43.82 42.95 43.63 754023
2020-10-15 42.98 43.84 42.49 43.75 362118
2020-10-16 43.60 44.51 43.52 44.35 548970
2020-10-19 44.65 45.55 44.41 45.19 446380
2020-10-20 45.47 46.00 45.03 45.71 610845
2020-10-21 46.00 46.47 45.21 45.39 503505
2020-10-22 45.27 45.55 44.17 44.53 536769
2020-10-23 44.51 44.53 42.53 43.02 927624
2020-10-26 43.11 43.29 41.78 42.50 624669
2020-10-27 42.50 44.13 42.47 43.89 683044
2020-10-28 42.88 43.86 42.78 43.11 733540
2020-10-29 43.14 44.74 42.69 44.55 508273
2020-10-30 44.66 44.93 43.77 44.51 770577
2020-11-02 44.67 46.54 44.39 46.49 720463
2020-11-03 47.13 47.97 46.07 46.37 785245
2020-11-04 45.88 46.65 44.88 46.28 595165
2020-11-05 46.67 48.89 46.67 48.58 689947
2020-11-06 48.89 49.66 48.09 49.16 434596
2020-11-09 51.54 52.45 48.39 48.55 1038603
2020-11-10 49.03 49.04 46.85 47.13 1202686
2020-11-11 47.91 50.05 47.75 49.36 710428
2020-11-12 49.68 49.97 48.23 49.09 1062910
2020-11-13 49.29 49.42 48.37 48.94 711858
2020-11-16 49.24 49.63 47.43 47.57 723739
2020-11-17 47.63 48.40 47.29 48.23 588561
2020-11-18 48.48 48.83 47.81 47.84 640954
2020-11-19 48.06 48.37 47.27 47.65 774442
2020-11-20 47.85 48.80 47.63 48.27 596878
2020-11-23 48.73 49.95 48.67 49.26 765993
2020-11-24 49.77 51.86 49.70 51.37 601833
2020-11-25 51.46 53.16 50.87 52.62 967278
2020-11-27 52.67 53.00 51.77 51.94 450712
2020-11-30 52.63 53.31 51.64 52.77 2203635
2020-12-01 52.31 52.67 49.61 49.67 998347
2020-12-02 49.61 49.81 48.68 49.29 638919
2020-12-03 49.36 49.74 48.91 49.01 438121
2020-12-04 49.49 49.75 48.42 48.63 605332
2020-12-07 48.63 48.73 47.11 47.42 615568
2020-12-08 47.43 47.64 47.06 47.30 741492
2020-12-09 47.66 47.93 46.07 46.54 508176
2020-12-10 46.13 46.72 45.45 46.69 490095
2020-12-11 46.58 47.61 46.51 46.96 309867
2020-12-14 47.72 49.86 47.10 49.37 679329
2020-12-15 50.02 51.35 50.02 51.06 519480
2020-12-16 51.53 51.71 48.81 49.46 485278
2020-12-17 50.00 51.20 49.80 51.11 480281
2020-12-18 51.48 52.69 50.81 52.35 1256147
2020-12-21 52.72 53.58 52.23 53.45 669479
2020-12-22 53.85 57.77 53.65 57.65 634117
2020-12-23 58.64 61.49 57.68 58.20 642721
2020-12-24 58.15 58.79 57.74 58.57 289044
2020-12-28 59.45 60.43 58.24 58.32 438259
2020-12-29 58.30 59.40 58.30 58.83 673607
2020-12-30 58.84 60.24 58.06 58.06 462037
2020-12-31 58.38 59.68 57.58 58.27 409717
2021-01-04 59.16 60.39 57.29 57.95 766970
2021-01-05 58.00 61.17 58.00 60.04 674861
2021-01-06 60.04 63.31 59.90 60.48 1049382
2021-01-07 62.22 63.11 60.57 61.32 632296
2021-01-08 61.40 63.17 61.40 62.40 473759
2021-01-11 61.68 61.83 58.79 59.32 624972
2021-01-12 59.60 59.96 58.57 59.46 545793
2021-01-13 59.32 60.22 58.94 59.57 372081
2021-01-14 60.08 60.10 56.70 57.96 664532
2021-01-15 57.80 58.32 55.31 58.02 588839
2021-01-19 59.11 60.67 58.35 59.66 491054
2021-01-20 59.97 60.67 58.88 58.95 585423
2021-01-21 59.79 60.55 58.95 59.57 541980
2021-01-22 59.01 59.50 57.86 58.67 506816
2021-01-25 59.00 59.94 57.24 58.16 432440
2021-01-26 58.01 58.36 56.01 56.10 447852
2021-01-27 55.00 55.14 52.61 54.58 830600
2021-01-28 55.00 56.74 53.58 56.13 589421
2021-01-29 55.78 56.54 54.90 55.95 572305
2021-02-01 56.24 56.64 54.74 56.15 468945
2021-02-02 56.73 57.63 55.74 55.96 422845
2021-02-03 55.60 55.76 54.36 54.96 669984
2021-02-04 55.46 55.50 53.18 54.19 987731
2021-02-05 54.12 57.02 53.52 56.50 678706
2021-02-08 56.22 57.98 55.71 56.94 716448
2021-02-09 56.00 56.12 52.95 53.71 1624120
2021-02-10 53.59 54.14 51.02 52.04 1392700
2021-02-11 51.00 51.34 49.95 50.25 6038280
2021-02-12 50.35 50.84 48.87 50.53 2134742
2021-02-16 51.27 51.28 48.37 48.54 2772111
2021-02-17 48.68 49.48 47.82 48.31 3973404
2021-02-18 48.01 48.40 46.77 48.23 1555282
2021-02-19 48.56 49.28 47.71 49.19 1067649
2021-02-22 48.35 48.49 46.09 46.22 1999435
2021-02-23 45.45 47.61 44.50 47.26 1607776
2021-02-24 47.24 47.35 45.86 46.43 1197097
2021-02-25 46.33 46.78 45.22 45.52 1189712
2021-02-26 45.65 46.76 44.57 46.18 1238982
2021-03-01 47.21 47.30 45.96 46.17 989105
2021-03-02 45.91 46.96 45.41 45.96 1046453
2021-03-03 46.06 46.78 45.21 45.43 1352810
2021-03-04 45.56 46.63 42.51 43.39 1701012
2021-03-05 43.46 43.66 39.97 41.49 1732806
2021-03-08 41.40 42.19 40.33 41.25 1292104
2021-03-09 42.50 45.03 42.23 44.09 1669614
2021-03-10 44.44 45.29 43.24 43.60 1059659
2021-03-11 44.52 46.00 43.63 45.44 1258522
2021-03-12 45.35 45.52 44.33 45.41 699479
2021-03-15 45.35 46.49 45.16 46.27 1060237
2021-03-16 46.46 46.92 45.73 46.54 780495
2021-03-17 45.84 46.39 44.33 45.98 753576
2021-03-18 45.64 46.16 44.13 44.42 1459294
2021-03-19 44.91 45.48 44.08 44.27 2711183
2021-03-22 44.00 45.49 43.64 45.34 715994
2021-03-23 45.35 45.80 44.91 45.28 729829
2021-03-24 45.61 45.83 44.27 44.27 666844
2021-03-25 44.04 44.90 43.38 44.73 741760
2021-03-26 45.06 45.51 44.15 45.48 613618
2021-03-29 45.12 45.71 44.55 44.64 625287
2021-03-30 44.65 46.27 44.07 46.15 643748
2021-03-31 46.32 46.96 45.63 46.80 738450
2021-04-01 47.01 47.35 46.47 46.94 771575
2021-04-05 47.88 49.68 47.55 48.52 1464192
2021-04-06 48.14 48.71 47.53 48.00 597273
2021-04-07 47.68 47.76 46.15 46.25 815541
2021-04-08 46.72 47.32 46.45 46.79 772479
2021-04-09 47.18 47.70 46.50 47.38 731661
2021-04-12 47.25 47.68 46.50 47.21 625434
2021-04-13 47.00 47.87 46.83 47.80 550552
2021-04-14 48.00 48.12 46.26 46.60 480626
2021-04-15 46.84 47.20 46.25 46.96 379018
2021-04-16 47.25 47.56 46.31 46.52 886662
2021-04-19 46.02 46.87 43.95 44.29 889377
2021-04-20 44.63 44.70 42.65 42.79 775127
2021-04-21 42.50 43.15 42.36 42.80 564425
2021-04-22 43.25 43.99 42.69 43.08 711459
2021-04-23 43.37 44.18 42.96 43.93 498057
2021-04-26 44.79 45.35 44.42 44.92 631758
2021-04-27 44.87 44.99 43.76 44.05 462456
2021-04-28 43.81 43.96 42.93 43.49 539926
2021-04-29 43.97 44.10 42.40 42.58 594321
2021-04-30 42.29 42.50 41.30 41.48 1005903
2021-05-03 41.97 42.06 40.94 41.18 1025435
2021-05-04 40.71 40.85 39.63 40.41 854312
2021-05-05 40.48 40.58 39.90 40.25 436030
2021-05-06 40.01 40.26 39.06 39.73 743305
2021-05-07 39.92 40.56 39.66 39.89 815593
2021-05-10 39.86 39.96 38.95 39.20 695558
2021-05-11 38.50 39.25 37.75 38.63 628478
2021-05-12 38.38 38.79 37.42 37.88 824850
2021-05-13 38.43 38.43 37.12 37.50 857218
2021-05-14 37.97 39.51 37.97 39.40 551837
2021-05-17 39.20 40.06 38.53 39.87 631648
2021-05-18 40.01 41.16 39.83 40.91 1160456
2021-05-19 40.50 42.13 40.28 41.85 576369
2021-05-20 42.12 43.58 41.97 42.68 527479
2021-05-21 43.07 43.07 42.07 42.47 660525
2021-05-24 42.61 42.93 42.10 42.42 407742
2021-05-25 42.75 42.84 41.98 42.34 430092
2021-05-26 42.62 43.91 42.36 43.30 567597
2021-05-27 43.54 43.74 42.48 43.10 601218
2021-05-28 43.27 43.80 42.40 42.72 372963
2021-06-01 43.09 43.17 42.26 42.81 498576
2021-06-02 42.95 43.56 42.47 43.15 503472
2021-06-03 42.80 43.07 41.70 41.71 386142
2021-06-04 41.51 42.67 41.51 42.42 397206
2021-06-07 41.99 42.27 40.36 40.57 1410659
2021-06-08 40.82 41.69 40.73 41.33 666076
2021-06-09 41.50 42.48 41.41 42.05 861758
2021-06-10 42.11 42.87 41.57 42.69 566285
2021-06-11 43.00 43.00 42.17 42.41 500505
2021-06-14 42.66 43.10 42.25 42.80 735159
2021-06-15 42.80 42.80 41.63 41.65 728064
2021-06-16 41.60 42.66 40.65 40.68 1092811
2021-06-17 40.31 40.64 39.51 39.79 860767
2021-06-18 39.76 40.12 39.46 39.69 1537308
2021-06-21 39.98 40.66 39.31 40.29 854202
2021-06-22 40.01 40.46 39.64 40.42 677434
2021-06-23 40.41 40.50 39.51 39.93 822454
2021-06-24 40.10 40.19 38.69 39.05 1147600
2021-06-25 39.05 40.66 39.00 40.33 15446327
2021-06-28 41.11 42.66 40.25 42.28 1381909
2021-06-29 42.23 43.10 41.97 42.62 750384
2021-06-30 42.62 42.68 41.16 41.94 810687
2021-07-01 42.10 42.34 41.77 41.86 448356
2021-07-02 42.17 42.31 41.69 41.98 565168
2021-07-06 41.94 42.19 41.26 42.09 660494
2021-07-07 42.10 42.59 41.43 41.77 563053
2021-07-08 40.89 41.27 40.32 40.51 410697
2021-07-09 40.59 41.08 40.33 40.86 314070
2021-07-12 41.15 41.15 40.15 40.26 499805
2021-07-13 40.15 40.53 39.41 39.55 641603
2021-07-14 39.54 39.69 39.15 39.30 364560
2021-07-15 39.06 39.22 38.52 39.00 542905
2021-07-16 38.99 39.40 38.60 38.90 551049
2021-07-19 38.47 38.53 37.52 38.53 890425
2021-07-20 38.43 40.04 38.33 39.97 752627
2021-07-21 40.16 41.64 40.15 41.59 791918
2021-07-22 41.56 41.96 40.96 41.93 735922
2021-07-23 41.92 42.42 41.59 42.30 504036
2021-07-26 42.02 42.36 41.12 41.39 424449
2021-07-27 41.28 42.65 41.19 42.54 718029
2021-07-28 42.53 44.13 42.07 43.91 630796
2021-07-29 44.09 44.35 43.26 43.30 522183
2021-07-30 42.85 43.56 42.21 42.44 503668
2021-08-02 42.62 42.85 41.77 42.07 327366
2021-08-03 42.15 42.84 41.69 41.90 526700
2021-08-04 41.77 42.25 41.60 42.12 353656
2021-08-05 42.21 43.22 42.19 43.21 639446
2021-08-06 42.83 42.98 41.77 41.82 466576
2021-08-09 41.50 42.08 41.29 41.78 338684
2021-08-10 41.73 42.16 41.67 42.08 384981
2021-08-11 42.59 42.99 42.10 42.48 475517
2021-08-12 42.60 42.61 41.81 42.20 459235
2021-08-13 41.90 42.06 41.14 41.30 330874
2021-08-16 41.18 41.86 40.97 41.63 328379
2021-08-17 41.16 41.57 40.76 41.03 447128
2021-08-18 41.45 41.45 40.55 41.04 211251
2021-08-19 40.69 41.38 40.42 41.34 371860
2021-08-20 41.34 43.12 41.13 43.04 469154
2021-08-23 43.40 43.98 43.09 43.88 400437
2021-08-24 44.00 44.72 43.77 44.61 562609
2021-08-25 44.82 44.90 44.25 44.73 358584
2021-08-26 44.53 44.89 44.34 44.64 232770
2021-08-27 44.66 44.74 43.87 43.61 361952
2021-08-30 43.75 44.66 43.61 44.27 303481
2021-08-31 44.37 44.41 43.55 43.81 269803
2021-09-01 44.00 44.58 43.89 44.33 208779
2021-09-02 44.44 45.43 44.30 45.10 336233
2021-09-03 45.05 45.35 44.21 44.31 198153
2021-09-07 44.16 44.34 43.69 44.06 317356
2021-09-08 44.00 44.71 43.82 44.26 312551
2021-09-09 44.27 44.86 43.91 43.92 270102
2021-09-10 43.83 44.24 42.84 42.89 197509
2021-09-13 43.29 43.31 41.90 42.23 303122
2021-09-14 42.17 42.60 42.03 42.32 211648
2021-09-15 42.24 42.24 41.42 41.82 270283
2021-09-16 41.67 41.79 41.33 41.72 236119
2021-09-17 41.91 41.91 41.21 41.70 504011
2021-09-20 41.00 41.15 39.82 40.26 459973
2021-09-21 40.51 41.03 40.11 40.64 351378
2021-09-22 40.86 42.17 40.58 41.54 529118
2021-09-23 41.84 41.92 40.83 40.86 439561
2021-09-24 40.51 40.83 39.99 40.07 470741
2021-09-27 40.00 40.34 39.21 40.07 422467
2021-09-28 39.87 39.88 38.60 38.75 476753
2021-09-29 38.85 38.98 38.45 38.78 363621
2021-09-30 39.02 39.50 38.46 38.81 441035
2021-10-01 39.04 39.16 38.50 38.86 414324
2021-10-04 38.66 38.86 37.80 37.99 800033
2021-10-05 37.89 38.17 37.56 37.84 523552
2021-10-06 37.46 37.78 37.08 37.61 502194
2021-10-07 37.81 38.40 37.64 37.74 508926
2021-10-08 37.76 38.41 37.66 38.08 1672241
2021-10-11 38.43 39.35 38.00 38.14 830923
2021-10-12 38.51 40.06 38.36 39.60 1000926
2021-10-13 40.05 40.63 39.83 40.59 494967
2021-10-14 40.82 41.03 39.89 39.97 389075
2021-10-15 40.23 40.23 39.57 40.08 580920
2021-10-18 39.69 40.01 39.35 39.62 455847
2021-10-19 39.90 40.73 39.48 40.28 579527
2021-10-20 40.50 41.03 40.26 40.36 368518
2021-10-21 40.25 40.37 39.73 39.92 320638
2021-10-22 39.88 39.92 38.94 39.30 395957
2021-10-25 39.40 39.97 39.09 39.96 564429
2021-10-26 40.17 40.52 39.62 39.99 312535
2021-10-27 40.05 40.63 39.72 40.37 544071
2021-10-28 40.55 42.65 40.41 42.22 561761
2021-10-29 41.67 42.25 41.23 41.41 507305
2021-11-01 41.44 42.60 41.41 42.58 530639
2021-11-02 42.50 42.60 41.73 42.22 514072
2021-11-03 42.52 42.53 41.64 42.02 575457
2021-11-04 42.00 42.05 41.52 41.92 417322
2021-11-05 42.24 42.29 41.01 41.41 548408
2021-11-08 41.84 41.98 40.32 40.47 598510
2021-11-09 40.47 40.80 39.95 40.33 549366
2021-11-10 40.29 40.42 39.68 40.34 632112
2021-11-11 40.32 40.57 39.97 40.05 706688
2021-11-12 40.00 40.22 39.87 39.88 495704
2021-11-15 40.00 40.07 39.48 39.65 392262
2021-11-16 39.73 40.11 39.32 39.95 434392
2021-11-17 39.81 40.44 39.75 39.97 304081
2021-11-18 40.05 40.15 38.65 38.86 663310
2021-11-19 38.65 39.42 38.65 38.87 501677
2021-11-22 39.12 39.25 38.12 38.49 584111
2021-11-23 38.17 38.35 37.28 37.28 857424
2021-11-24 37.24 37.67 36.63 37.12 846685
2021-11-26 36.78 36.86 36.02 36.38 493192
2021-11-29 36.90 37.49 36.72 37.41 785326
2021-11-30 37.22 37.46 36.10 37.03 1028881
2021-12-01 37.47 37.67 36.14 36.26 864070
2021-12-02 36.10 36.46 35.62 35.73 830521
2021-12-03 35.65 35.74 34.36 34.56 1081183
2021-12-06 34.56 35.44 34.13 35.05 946291
2021-12-07 35.53 36.10 35.24 35.80 906045
2021-12-08 35.99 36.07 34.88 34.90 655247
2021-12-09 35.37 35.58 34.24 34.54 1379184
2021-12-10 34.61 34.78 33.58 33.76 945142
2021-12-13 33.71 34.11 33.45 34.03 682678
2021-12-14 33.82 34.62 33.56 33.80 1004715
2021-12-15 33.98 34.24 33.58 34.23 783412
2021-12-16 34.55 35.50 34.34 35.21 1050363
2021-12-17 35.14 36.75 34.88 36.39 1640580
2021-12-20 36.00 36.25 35.35 35.50 829431
2021-12-21 35.51 36.14 35.42 35.86 799731
2021-12-22 35.85 36.13 35.27 36.03 584606
2021-12-23 35.85 36.81 35.70 36.65 877643
2021-12-27 36.66 36.89 35.87 36.67 494786
2021-12-28 36.41 36.87 36.17 36.45 396527
2021-12-29 36.47 36.70 35.13 35.58 556435
2021-12-30 35.42 36.32 35.42 35.97 407220
2021-12-31 35.98 36.95 35.82 36.83 585249
2022-01-03 37.22 37.39 36.26 36.66 709795
2022-01-04 36.84 36.89 35.70 36.03 645466
2022-01-05 35.90 35.94 34.96 35.03 499395
2022-01-06 34.77 35.03 34.06 34.13 1580840
2022-01-07 34.08 35.05 34.08 34.73 1152731
2022-01-10 34.73 34.73 33.55 34.38 1179179
2022-01-11 34.56 35.68 34.56 35.33 764245
2022-01-12 35.67 35.67 34.44 34.47 664965
2022-01-13 34.54 34.95 34.16 34.22 665287
2022-01-14 34.01 34.18 33.14 33.30 730667
2022-01-18 33.25 33.92 33.00 33.14 773343
2022-01-19 33.25 33.87 32.83 33.42 1019195
2022-01-20 33.48 34.45 33.36 33.38 1002364
2022-01-21 33.23 33.23 32.26 32.51 1125848
2022-01-24 31.99 32.97 31.10 32.90 1225227
2022-01-25 32.52 32.82 31.66 31.93 731505
2022-01-26 32.38 33.49 32.07 32.64 877023
2022-01-27 33.02 33.10 32.05 32.37 1408369
2022-01-28 32.18 33.60 32.16 33.40 1116751
2022-01-31 33.55 34.36 33.55 34.22 826361
2022-02-01 34.59 34.59 33.57 33.89 816199
2022-02-02 34.00 34.37 33.62 33.67 669988
2022-02-03 33.20 33.36 32.33 32.46 1472000
2022-02-04 32.55 33.55 31.91 33.17 2454061
2022-02-07 33.44 34.04 33.16 33.82 906580
2022-02-08 33.75 34.35 33.72 34.14 891317
2022-02-09 34.59 35.46 34.41 35.44 682297
2022-02-10 34.92 35.70 34.78 34.88 1039916
2022-02-11 34.97 35.65 34.38 34.63 592528
2022-02-14 34.56 35.10 34.23 34.55 632785
2022-02-15 34.97 35.36 34.36 35.26 680298
2022-02-16 35.19 35.32 34.79 35.07 508968
2022-02-17 34.99 35.27 34.74 34.93 601117
2022-02-18 34.92 35.06 34.48 34.76 600372
2022-02-22 34.27 34.81 34.16 34.41 633865
2022-02-23 34.57 34.85 33.78 33.87 563272
2022-02-24 32.76 35.29 32.76 34.91 997655
2022-02-25 35.03 35.68 34.57 35.65 685652
2022-02-28 35.96 37.43 35.59 37.37 942497
2022-03-01 37.40 37.82 36.77 37.19 674568
2022-03-02 37.19 37.76 36.83 37.55 678954
2022-03-03 37.71 38.08 36.91 37.76 696551
2022-03-04 37.80 38.81 37.68 38.71 776368
2022-03-07 38.89 40.29 38.80 39.67 1177777
2022-03-08 39.63 40.82 39.35 40.59 1040553
2022-03-09 41.17 42.13 40.74 41.93 989719
2022-03-10 41.63 43.09 41.60 42.88 745426
2022-03-11 42.81 43.52 42.36 43.05 654735
2022-03-14 42.88 43.00 41.60 41.85 764257
2022-03-15 41.60 42.51 41.60 42.15 834032
2022-03-16 42.40 42.70 41.91 42.56 941077
2022-03-17 42.58 43.71 42.58 43.31 896170
2022-03-18 43.26 43.37 42.55 42.63 739127
2022-03-21 42.51 43.04 42.09 42.31 527333
2022-03-22 42.29 43.01 42.29 42.91 406138
2022-03-23 42.56 42.84 42.25 42.68 433922
2022-03-24 42.55 42.99 41.79 42.23 473109
2022-03-25 42.28 42.32 40.93 41.38 1085907
2022-03-28 41.23 42.32 41.05 42.15 545465
2022-03-29 42.30 42.49 41.87 42.43 537676
2022-03-30 42.64 43.40 42.08 43.39 659794
2022-03-31 43.49 44.38 43.30 43.80 976405
2022-04-01 43.83 44.41 43.16 43.53 453523
2022-04-04 43.55 43.63 42.44 42.83 491922
2022-04-05 43.35 43.81 41.76 41.84 787786
2022-04-06 41.50 42.02 40.91 41.79 586516
2022-04-07 42.07 42.18 41.34 41.91 448975
2022-04-08 41.91 42.49 41.50 41.62 474736
2022-04-11 41.66 41.68 39.82 40.32 1026538
2022-04-12 40.44 40.84 39.75 39.82 452619
2022-04-13 39.81 40.13 39.21 39.84 986477
2022-04-14 39.84 39.96 39.00 39.02 747154
2022-04-18 39.01 39.10 38.20 38.55 861210
2022-04-19 38.45 39.15 38.28 39.00 721112
2022-04-20 39.24 39.50 38.52 38.60 693619
2022-04-21 38.74 38.96 37.42 37.55 612867
2022-04-22 37.65 37.86 37.11 37.19 780824
2022-04-25 37.15 37.34 36.39 37.16 593903
2022-04-26 37.16 37.82 36.69 36.84 928345
2022-04-27 36.98 37.36 36.32 36.47 611496
2022-04-28 36.72 36.96 36.19 36.70 512284
2022-04-29 36.05 36.63 35.83 35.90 862191
2022-05-02 35.73 35.88 34.70 35.43 603493
2022-05-03 35.22 36.03 35.22 35.51 425690
2022-05-04 35.51 37.75 35.49 37.57 681063
2022-05-05 37.19 37.30 35.96 36.31 537160
2022-05-06 36.18 36.36 35.32 36.02 929068
2022-05-09 35.71 35.76 34.28 34.85 848007
2022-05-10 35.30 35.53 33.70 34.61 803049
2022-05-11 34.43 35.32 34.43 34.76 698374
2022-05-12 34.27 34.56 33.64 34.24 1355650
2022-05-13 34.42 35.31 34.38 34.75 846086
2022-05-16 34.75 34.85 34.08 34.18 1003651
2022-05-17 34.79 35.48 34.46 35.45 618142
2022-05-18 35.20 36.27 35.17 35.48 533661
2022-05-19 35.61 36.71 35.55 36.43 458311
2022-05-20 36.77 36.91 35.90 36.59 598332
2022-05-23 36.95 37.37 36.59 37.12 368826
2022-05-24 36.70 37.67 36.58 37.50 462414
2022-05-25 37.61 37.90 37.18 37.51 476831
2022-05-26 37.44 37.84 37.28 37.32 471566
2022-05-27 37.52 37.92 37.26 37.47 611186
2022-05-31 37.66 37.66 35.98 36.18 860148
2022-06-01 36.18 36.31 35.22 35.41 758699
2022-06-02 35.67 36.71 35.31 36.66 425626
2022-06-03 36.21 36.73 36.21 36.60 329648
2022-06-06 37.03 37.51 36.98 37.42 453040
2022-06-07 37.34 37.42 36.65 36.89 528117
2022-06-08 36.84 37.43 36.84 37.19 648780
2022-06-09 37.24 37.76 37.07 37.39 589600
2022-06-10 36.85 37.39 36.81 37.05 612888
2022-06-13 36.30 36.49 34.72 35.14 823380
2022-06-14 35.24 35.24 34.46 34.68 751722
2022-06-15 34.91 35.82 34.84 35.52 533794
2022-06-16 34.90 35.09 33.77 33.93 636796
2022-06-17 33.82 34.65 33.62 34.18 923846
2022-06-21 34.68 34.79 34.06 34.25 713218
2022-06-22 33.69 34.17 33.57 33.90 802688
2022-06-23 34.56 34.99 34.10 34.76 1476881
2022-06-24 35.14 36.52 35.03 36.43 1915875
2022-06-27 36.48 36.98 36.12 36.47 654191
2022-06-28 36.47 36.62 35.22 35.41 545021
2022-06-29 35.26 35.94 35.13 35.83 1037927
2022-06-30 35.71 35.91 35.22 35.61 649131
2022-07-01 35.81 36.14 35.45 36.11 397915
2022-07-05 35.62 35.77 34.55 35.57 577316
2022-07-06 35.70 35.92 35.22 35.66 669684
2022-07-07 36.00 36.75 35.81 36.36 465830
2022-07-08 36.39 36.72 35.99 36.34 284887
2022-07-11 36.32 36.46 35.71 35.89 340930
2022-07-12 35.88 36.17 35.66 35.89 443504
2022-07-13 35.46 36.23 35.09 35.88 342315
2022-07-14 35.29 35.58 34.78 35.52 311416
2022-07-15 35.73 35.87 34.75 35.79 493460
2022-07-18 35.97 36.89 35.94 36.72 484505
2022-07-19 37.07 37.58 36.98 37.38 683545
2022-07-20 37.54 38.34 37.46 38.13 867216
2022-07-21 38.34 38.37 37.50 37.66 584507
2022-07-22 38.03 38.41 37.75 38.00 635476
2022-07-25 38.00 38.37 37.76 38.22 644301
2022-07-26 38.21 38.21 37.37 37.66 374408
2022-07-27 37.68 37.91 37.10 37.50 376612
2022-07-28 38.26 39.20 38.00 39.13 700351
2022-07-29 39.25 39.47 38.98 39.12 492806
2022-08-01 39.09 39.16 38.77 38.78 441353
2022-08-02 38.64 39.48 38.49 39.20 326910
2022-08-03 39.52 39.52 38.62 39.40 345068
2022-08-04 39.55 40.35 39.18 40.20 393031
2022-08-05 40.00 40.55 39.40 40.31 524435
2022-08-08 41.40 42.87 41.32 41.96 726667
2022-08-09 41.96 42.22 41.43 41.88 528518
2022-08-10 42.50 42.71 41.79 42.17 810952
2022-08-11 42.58 42.97 41.86 42.00 595426
2022-08-12 42.45 42.45 41.48 41.77 748028
2022-08-15 41.85 41.85 41.13 41.43 504471
2022-08-16 41.15 41.35 41.02 41.16 390777
2022-08-17 41.00 41.36 40.66 40.98 438085
2022-08-18 41.03 41.74 40.97 41.53 452715
2022-08-19 41.35 41.35 40.71 40.75 559022
2022-08-22 40.10 40.48 39.83 39.99 646413
2022-08-23 40.18 40.49 39.79 40.31 353020
2022-08-24 40.35 40.53 40.10 40.20 649477
2022-08-25 40.38 40.50 40.07 40.33 302448
2022-08-26 40.51 40.57 39.01 39.30 512908
2022-08-29 38.89 39.61 38.77 39.15 379016
2022-08-30 39.20 39.47 38.32 38.41 419637
2022-08-31 38.18 38.87 38.18 38.39 396843
2022-09-01 38.34 38.38 37.64 38.25 360212
2022-09-02 38.26 38.85 38.09 38.55 419798
2022-09-06 38.80 38.91 38.22 38.40 338586
2022-09-07 38.50 39.25 38.49 39.08 437390
2022-09-08 38.92 39.81 38.86 39.61 450023
2022-09-09 40.00 40.10 39.70 39.82 483606
2022-09-12 39.95 40.22 39.77 40.00 420684
2022-09-13 39.49 39.83 39.39 39.65 574095
2022-09-14 39.68 40.48 39.68 40.41 489830
2022-09-15 40.15 40.60 40.03 40.38 524436
2022-09-16 40.36 40.49 39.66 40.23 644315
2022-09-19 39.83 40.27 39.72 40.09 337705
2022-09-20 39.82 40.15 38.84 39.59 862477
2022-09-21 39.78 39.81 38.94 38.96 423467
2022-09-22 38.74 39.01 36.97 37.23 625591
2022-09-23 36.75 36.79 35.28 36.09 1149568
2022-09-26 35.94 36.00 34.16 34.61 683439
2022-09-27 34.92 35.10 33.79 33.91 507960
2022-09-28 34.00 34.00 33.21 33.57 678590
2022-09-29 33.30 33.40 32.18 32.28 927853
2022-09-30 32.34 33.13 32.13 32.68 962476
2022-10-03 33.03 34.27 32.48 33.54 746478
2022-10-04 33.91 34.29 33.47 33.75 505193
2022-10-05 33.23 33.87 32.62 33.61 1168729
2022-10-06 33.34 33.59 32.29 32.83 1626958
2022-10-07 32.80 32.90 32.30 32.57 866942
2022-10-10 32.50 32.55 30.62 30.87 797823
2022-10-11 30.78 30.94 30.20 30.31 730791
2022-10-12 30.19 30.40 29.06 29.27 1252982
2022-10-13 28.75 29.92 28.40 29.61 983453
2022-10-14 29.74 30.08 29.10 29.14 792127
2022-10-17 29.67 30.96 29.59 29.97 1038243
2022-10-18 30.52 31.00 30.25 30.86 705426
2022-10-19 30.47 31.07 30.27 30.78 847141
2022-10-20 30.83 30.87 29.58 29.63 540718
2022-10-21 29.65 29.87 28.89 29.29 637836
2022-10-24 29.47 29.53 28.91 29.04 938549
2022-10-25 29.12 30.93 29.11 30.86 961913
2022-10-26 31.07 31.51 30.72 30.75 637693
2022-10-27 30.92 31.05 30.23 30.36 759316
2022-10-28 30.32 30.96 30.16 30.91 688872
2022-10-31 30.86 31.26 30.44 31.03 816298
2022-11-01 31.52 31.52 30.82 31.09 469209
2022-11-02 31.08 31.60 30.54 30.57 396884
2022-11-03 30.19 31.04 29.81 30.75 765730
2022-11-04 32.03 32.59 31.16 31.49 1049261
2022-11-07 31.43 31.56 30.78 31.23 615451
2022-11-08 31.37 32.19 31.26 31.67 634576
2022-11-09 31.60 32.50 31.55 31.66 775847
2022-11-10 32.58 32.91 32.29 32.83 564863
2022-11-11 32.74 32.88 31.92 32.03 747641
2022-11-14 32.10 32.19 31.27 31.68 590660
2022-11-15 32.45 32.56 31.99 32.27 535548
2022-11-16 32.13 32.48 32.01 32.13 406992
2022-11-17 31.63 31.87 31.12 31.28 419551
2022-11-18 31.55 31.55 30.51 30.83 749993
2022-11-21 30.67 31.40 30.67 31.37 659602
2022-11-22 31.42 31.93 31.36 31.90 521063
2022-11-23 31.96 32.16 31.38 32.16 354596
2022-11-25 32.17 32.69 32.17 32.32 183702
2022-11-28 32.05 32.18 31.42 31.57 574824
2022-11-29 31.67 31.76 31.36 31.36 610985
2022-11-30 31.39 32.65 31.25 32.61 712293
2022-12-01 32.90 33.53 32.31 32.44 906671
2022-12-02 32.00 32.84 31.90 32.70 598817
2022-12-05 32.58 32.89 32.41 32.57 850278
2022-12-06 32.59 32.59 30.51 30.84 972763
2022-12-07 30.68 31.19 30.34 30.81 814736
2022-12-08 31.00 31.18 30.70 30.90 677055
2022-12-09 30.75 31.12 30.61 30.88 663536
2022-12-12 30.92 31.31 30.55 31.10 775381
2022-12-13 31.76 32.62 31.50 32.12 863696
2022-12-14 32.13 32.88 31.98 32.11 760473
2022-12-15 31.94 32.02 30.86 31.01 841230
2022-12-16 30.73 31.09 30.17 30.45 1174137
2022-12-19 30.41 30.46 28.98 29.19 1203780
2022-12-20 29.05 29.19 28.69 28.96 863992
2022-12-21 28.97 29.10 28.63 28.98 636588
2022-12-22 28.71 28.78 27.76 28.03 1023591
2022-12-23 27.89 28.31 27.66 28.13 511660
2022-12-27 28.15 28.34 27.25 27.64 837481
2022-12-28 27.72 28.09 27.19 27.21 757997
2022-12-29 27.38 27.89 27.25 27.81 726151
2022-12-30 27.75 28.02 27.30 27.54 962021
2023-01-03 27.82 28.33 27.70 28.27 821178
2023-01-04 28.57 29.09 28.45 28.85 629525
2023-01-05 28.56 28.61 27.76 27.76 1016147
2023-01-06 28.00 28.28 27.68 28.19 467898
2023-01-09 28.35 29.29 28.26 28.89 725457
2023-01-10 28.96 29.08 28.26 28.76 532825
2023-01-11 28.89 29.58 28.89 29.48 822222
2023-01-12 29.59 30.20 29.37 30.15 651302
2023-01-13 30.02 31.04 30.00 30.63 550759
2023-01-17 31.30 32.14 31.24 31.52 830856
2023-01-18 31.70 31.78 31.18 31.30 519904
2023-01-19 31.38 31.65 31.03 31.04 714529
2023-01-20 31.11 31.11 30.10 30.76 661620
2023-01-23 30.74 31.55 30.67 31.38 654563
2023-01-24 31.49 31.79 31.05 31.65 336217
2023-01-25 31.42 31.71 30.81 31.13 453850
2023-01-26 31.22 31.33 30.77 31.05 443092
2023-01-27 30.93 31.39 30.89 31.15 626006
2023-01-30 31.06 31.48 30.81 31.20 650600
2023-01-31 31.29 31.75 31.01 31.52 638745
2023-02-01 31.49 31.60 30.75 31.22 679191
2023-02-02 31.50 31.94 31.15 31.27 620451
2023-02-03 31.50 31.65 30.04 30.19 1030182
2023-02-06 30.11 30.15 28.78 29.54 912051
2023-02-07 29.46 29.72 29.03 29.46 786625
2023-02-08 29.55 30.26 29.38 29.57 639380
2023-02-09 29.68 30.19 29.42 29.44 611563
2023-02-10 29.40 29.63 28.95 29.21 654350
2023-02-13 29.21 29.58 29.02 29.47 429615
2023-02-14 29.39 29.96 29.20 29.82 435290
2023-02-15 29.68 30.32 29.36 30.23 788369
2023-02-16 29.78 29.99 29.20 29.66 567058
2023-02-17 29.58 30.08 29.52 30.01 476089
2023-02-21 29.89 29.99 28.92 28.94 686517
2023-02-22 29.00 29.52 28.90 29.09 492967
2023-02-23 29.30 29.41 28.40 28.67 691086
2023-02-24 28.41 28.41 27.83 27.81 665840
2023-02-27 28.04 28.52 27.90 28.03 707046
2023-02-28 27.91 28.40 27.84 27.85 732870
2023-03-01 27.80 28.27 27.80 28.04 1179036
2023-03-02 27.79 28.95 27.79 28.84 763263
2023-03-03 29.11 29.59 28.85 29.31 607726
2023-03-06 29.27 29.62 29.17 29.49 791585
2023-03-07 29.56 29.93 29.38 29.68 839286
2023-03-08 29.66 30.01 29.51 29.98 466563
2023-03-09 30.05 30.49 29.45 29.48 683389
2023-03-10 29.45 29.59 28.30 28.63 872156
2023-03-13 28.50 29.80 28.45 29.38 828478
2023-03-14 29.77 30.98 29.76 30.74 853619
2023-03-15 30.41 30.73 29.84 30.65 997656
2023-03-16 30.34 30.90 29.50 30.86 1130250
2023-03-17 30.91 31.27 30.39 31.19 1277331
2023-03-20 31.14 31.54 30.66 31.42 1039556
2023-03-21 31.56 32.09 31.35 31.79 1246340
2023-03-22 31.68 32.10 31.53 31.54 675355
2023-03-23 31.73 32.72 31.47 31.55 698764
2023-03-24 31.48 31.98 30.99 31.97 627228
2023-03-27 32.11 32.51 32.04 32.32 570822
2023-03-28 32.47 33.24 32.47 33.02 838912
2023-03-29 33.26 33.55 32.76 33.49 686871
2023-03-30 33.75 34.46 33.55 34.03 784240
2023-03-31 34.08 35.02 34.08 34.95 874557
2023-04-03 34.95 35.02 33.98 34.02 546531
2023-04-04 34.14 34.34 33.79 33.84 543496
2023-04-05 33.84 34.21 33.71 33.84 521747
2023-04-06 33.85 33.91 33.20 33.33 387598
2023-04-10 33.01 33.17 32.35 32.60 482656
2023-04-11 32.49 33.55 32.45 33.49 556521
2023-04-12 33.76 33.98 33.26 33.41 355873
2023-04-13 33.57 34.07 33.43 34.01 428758
2023-04-14 33.80 34.03 33.56 33.87 517334
2023-04-17 33.84 33.84 33.30 33.83 564016
2023-04-18 33.92 33.98 33.32 33.60 496798
2023-04-19 33.42 33.76 33.13 33.68 463016
2023-04-20 33.51 33.69 33.13 33.30 622934
2023-04-21 33.40 34.07 33.22 33.95 427965
2023-04-24 33.90 34.32 33.68 34.18 340855
2023-04-25 33.99 34.20 33.58 33.65 365544
2023-04-26 33.65 33.79 32.72 32.80 428647
2023-04-27 33.00 33.40 32.96 33.11 325546
2023-04-28 33.13 33.45 32.71 33.41 398955
2023-05-01 33.31 33.48 33.15 33.22 315566
2023-05-02 33.13 33.17 32.49 32.81 404726
2023-05-03 32.92 33.34 32.69 32.85 486363
2023-05-04 32.81 32.89 32.08 32.19 367281
2023-05-05 32.85 35.10 32.51 35.08 657522
2023-05-08 35.46 35.73 34.96 35.18 573802
2023-05-09 35.00 35.44 34.65 35.39 420808
2023-05-10 35.50 35.69 34.75 35.24 484336
2023-05-11 35.15 35.25 34.83 35.20 435815
2023-05-12 35.54 35.80 35.25 35.55 486394
2023-05-15 35.70 36.16 35.54 35.78 423124
2023-05-16 35.61 35.76 34.82 35.30 537613
2023-05-17 35.53 35.70 34.92 35.12 540638
2023-05-18 34.88 35.18 34.50 34.86 384052
2023-05-19 35.03 35.19 34.87 34.92 401131
2023-05-22 35.00 35.21 34.61 35.06 350930
2023-05-23 34.82 35.32 34.80 35.00 420937
2023-05-24 34.75 34.83 33.71 33.78 355640
2023-05-25 33.71 33.75 32.72 33.09 444830
2023-05-26 33.01 33.58 32.78 33.17 329220
2023-05-30 33.46 33.65 33.11 33.29 347233
2023-05-31 33.16 33.62 32.88 33.58 514361
2023-06-01 33.67 34.71 33.62 34.41 567473
2023-06-02 34.59 35.26 34.50 35.06 315198
2023-06-05 34.89 35.59 35.16 35.06 304860
2023-06-06 35.52 35.52 34.94 35.12 304418
2023-06-07 35.25 35.36 34.83 35.10 246199
2023-06-08 35.06 35.24 34.75 35.02 264300
2023-06-09 35.07 35.41 34.72 34.92 309090
2023-06-12 34.92 35.20 34.38 35.20 280380
2023-06-13 33.31 33.60 32.92 33.03 2171393
2023-06-14 33.10 33.28 32.90 33.08 815902
2023-06-15 33.19 33.27 32.87 33.06 696476
2023-06-16 33.11 33.27 32.87 32.89 583119
2023-06-20 32.77 32.77 32.11 32.44 588972
2023-06-21 32.19 32.43 32.00 32.24 1063129
2023-06-22 32.14 32.20 31.35 31.80 776156
2023-06-23 31.74 31.91 31.45 31.73 832441
2023-06-26 31.74 32.12 31.65 31.86 431498
2023-06-27 32.00 32.08 31.72 31.92 391264
2023-06-28 31.72 31.99 30.90 30.95 720463
2023-06-29 30.85 31.25 30.45 31.25 830588
2023-06-30 31.44 31.93 31.32 31.52 632692
2023-07-03 31.47 31.84 31.39 31.39 241119
2023-07-05 31.52 32.00 31.37 31.51 473616
2023-07-06 31.27 31.28 30.41 30.74 924583
2023-07-07 30.74 31.44 30.74 31.19 871022
2023-07-10 31.11 31.48 30.90 31.23 580216
2023-07-11 31.23 31.58 31.12 31.44 362113
2023-07-12 31.78 31.97 31.40 31.88 416011
2023-07-13 32.03 32.59 32.01 32.43 503410
2023-07-14 32.50 32.50 31.86 32.06 334241
2023-07-17 32.14 32.25 31.75 32.12 334004
2023-07-18 32.18 32.18 31.58 31.70 361252
2023-07-19 31.67 32.23 31.65 32.20 367355
2023-07-20 32.18 32.25 31.59 31.90 327149
2023-07-21 32.07 32.55 31.94 32.54 455964
2023-07-24 32.60 32.63 31.62 32.08 721699
2023-07-25 32.02 32.19 31.85 31.92 377504
2023-07-26 31.75 32.03 31.70 31.81 498345
2023-07-27 31.81 32.08 31.37 31.49 423659
2023-07-28 31.63 31.75 31.21 31.32 355898
2023-07-31 31.32 32.04 31.00 31.17 743136
2023-08-01 31.04 31.04 29.96 29.96 559229
2023-08-02 29.79 29.87 28.51 28.67 633710
2023-08-03 28.66 28.66 28.13 28.32 541653
2023-08-04 28.71 29.78 28.21 28.68 994546
2023-08-07 28.92 29.20 28.60 28.81 497639
2023-08-08 28.58 29.25 28.54 28.93 587653
2023-08-09 28.90 29.12 28.65 29.02 509893
2023-08-10 29.23 29.39 28.86 29.10 374106
2023-08-11 28.99 29.53 28.92 29.23 341752
2023-08-14 29.05 29.13 28.55 28.89 471648
2023-08-15 28.60 28.73 27.75 28.06 585837
2023-08-16 28.04 28.19 27.85 28.07 460941
2023-08-17 28.17 28.39 27.78 27.83 485212
2023-08-18 27.77 28.20 27.64 28.14 426703
2023-08-21 28.12 28.44 27.95 28.10 329479
2023-08-22 28.19 28.40 27.38 27.71 534611
2023-08-23 27.88 28.59 27.83 28.43 434958
2023-08-24 28.33 28.73 28.33 28.45 443874
2023-08-25 28.70 28.81 28.42 28.70 280119
2023-08-28 28.76 29.04 28.53 28.67 305808
2023-08-29 28.66 29.60 28.63 29.00 399955
2023-08-30 28.95 29.18 28.39 28.44 574202
2023-08-31 28.60 28.93 27.87 27.95 654660
2023-09-01 28.17 28.27 27.53 27.69 521771
2023-09-05 27.61 27.75 27.28 27.33 654733
2023-09-06 27.19 27.25 25.51 25.63 1746611
2023-09-07 25.58 26.18 25.39 25.95 1975578
2023-09-08 26.05 26.57 25.95 26.47 748148
2023-09-11 26.50 26.89 26.37 26.60 393061
2023-09-12 26.47 27.14 26.47 26.99 461927
2023-09-13 27.01 27.15 26.89 27.11 465458
2023-09-14 27.39 28.03 27.39 27.92 613222
2023-09-15 27.91 28.21 27.76 28.07 850433
2023-09-18 28.06 28.24 27.74 27.99 467922
2023-09-19 28.02 28.20 27.62 27.65 541537
2023-09-20 27.76 28.10 27.58 27.69 514304
2023-09-21 27.35 27.49 26.88 26.88 410830
2023-09-22 26.90 27.42 26.76 27.36 554580
2023-09-25 27.14 27.64 27.14 27.53 516539
2023-09-26 27.33 27.49 27.18 27.27 1151031
2023-09-27 27.20 27.56 25.58 25.68 2247245
2023-09-28 25.75 25.98 24.35 24.70 2358082
2023-09-29 24.80 25.14 23.72 23.94 2015543
2023-10-02 23.95 24.09 22.71 22.72 1622623
2023-10-03 22.52 22.81 21.81 22.03 1728069
2023-10-04 22.25 22.72 21.91 22.58 1259110
2023-10-05 22.50 23.26 22.43 22.75 1311112
2023-10-06 22.55 23.05 21.77 22.95 1363062
2023-10-09 22.81 23.15 22.25 22.52 935621
2023-10-10 22.69 23.93 22.69 23.87 1395067
2023-10-11 24.09 24.56 23.76 24.00 1102260
2023-10-12 24.03 24.17 23.43 23.48 729352
2023-10-13 23.71 23.85 22.82 22.90 862573
2023-10-16 22.89 23.52 22.32 23.29 1557348
2023-10-17 22.93 23.77 22.93 23.36 889551
2023-10-18 23.17 23.29 22.11 22.71 1552211
2023-10-19 22.65 23.05 22.47 22.92 1777659
2023-10-20 22.88 23.50 22.86 23.21 1533460
2023-10-23 23.00 24.28 22.90 23.85 1544068
2023-10-24 24.28 24.69 24.13 24.37 1168599
2023-10-25 24.21 24.53 23.88 23.93 743948
2023-10-26 24.01 24.36 23.66 23.74 945465
2023-10-27 23.61 23.73 22.94 23.09 772172
2023-10-30 23.39 23.67 23.09 23.49 665970
2023-10-31 23.54 23.75 22.62 22.76 1198397
2023-11-01 22.69 23.50 22.67 23.46 1082019
2023-11-02 23.77 25.04 23.76 24.90 1543805
2023-11-03 25.31 25.41 24.38 24.69 1416093
2023-11-06 24.88 24.95 24.24 24.67 1300436
2023-11-07 24.49 24.56 23.75 24.32 907457
2023-11-08 24.23 24.30 23.67 24.04 919768
2023-11-09 24.12 24.25 23.57 23.68 611653
2023-11-10 23.80 23.83 23.27 23.50 825961
2023-11-13 23.42 24.00 23.37 23.52 647438
2023-11-14 24.30 25.67 24.07 25.63 1107925
2023-11-15 25.74 26.77 25.60 26.13 1501226
2023-11-16 26.18 26.65 26.03 26.45 989669
2023-11-17 26.34 26.62 25.87 25.93 1380329
2023-11-20 25.80 26.32 25.53 26.24 955881
2023-11-21 26.00 26.17 25.80 25.89 875606
2023-11-22 26.09 26.21 25.63 26.19 535476
2023-11-24 26.20 26.51 26.07 26.32 418141
2023-11-27 26.25 26.57 26.07 26.32 1163140
2023-11-28 26.36 26.90 26.30 26.42 1066022
2023-11-29 26.61 26.88 26.34 26.58 614851
2023-11-30 26.50 26.62 26.21 26.54 1143989
2023-12-01 26.47 27.86 26.47 27.85 871022
2023-12-04 27.48 27.79 27.29 27.43 1180235
2023-12-05 27.32 27.47 26.65 26.76 1302204
2023-12-06 27.07 27.75 26.83 27.73 976693
2023-12-07 27.88 27.88 27.32 27.42 864514
2023-12-08 27.23 27.36 26.83 27.08 747242
2023-12-11 26.89 27.14 26.51 27.11 746088
2023-12-12 27.10 27.10 26.38 26.58 775508
2023-12-13 26.59 27.93 26.26 27.92 869920
2023-12-14 28.19 29.66 28.05 29.24 1739270
2023-12-15 29.21 29.39 28.60 28.75 1724610
2023-12-18 28.87 29.01 27.78 28.42 1539812
2023-12-19 28.57 29.14 28.57 28.96 974666
2023-12-20 28.90 29.22 28.38 28.40 1111566
2023-12-21 28.71 29.33 28.56 29.18 606997
2023-12-22 29.17 29.54 28.81 29.16 1946922
2023-12-26 29.10 29.42 28.90 29.38 502308
2023-12-27 29.41 29.51 28.81 28.89 619495
2023-12-28 28.67 28.93 28.45 28.74 678659
2023-12-29 28.57 28.98 28.33 28.79 605169
2024-01-02 28.67 29.61 28.47 28.99 1266429
2024-01-03 28.57 29.33 28.47 29.32 920759
2024-01-04 29.32 29.50 29.05 29.15 1025825
2024-01-05 29.15 29.98 28.97 29.64 1665056
2024-01-08 29.62 30.60 29.37 30.59 799074
2024-01-09 30.28 30.83 30.20 30.68 707946
2024-01-10 30.60 30.67 30.15 30.42 626978
2024-01-11 30.25 30.29 29.06 29.36 1261543
2024-01-12 29.77 29.85 28.75 28.82 565544
2024-01-16 28.56 28.77 28.32 28.58 836646
2024-01-17 28.06 28.42 27.81 28.19 661575
2024-01-18 28.33 28.55 28.03 28.36 656917
2024-01-19 28.17 28.41 27.56 28.36 729368
2024-01-22 28.42 29.16 28.32 28.41 650022
2024-01-23 28.67 28.82 28.46 28.56 667343
2024-01-24 28.99 28.99 28.08 28.13 773521
2024-01-25 28.39 28.53 27.89 28.28 1057571
2024-01-26 28.50 28.58 27.86 27.98 613243
2024-01-29 28.05 28.67 27.70 28.55 585147
2024-01-30 28.32 28.45 28.02 28.22 669787
2024-01-31 28.32 28.74 27.91 27.92 983978
2024-02-01 28.14 28.41 27.73 28.12 1045802
2024-02-02 28.04 28.11 26.72 27.14 1406028
2024-02-05 26.73 26.80 25.76 25.90 1494932
2024-02-06 25.91 26.72 25.57 26.68 2160202
2024-02-07 26.88 27.08 26.27 26.42 1209535
2024-02-08 26.26 26.34 25.38 25.40 1527532
2024-02-09 25.33 25.60 25.03 25.50 947906
2024-02-12 25.68 26.13 25.44 25.99 923481
2024-02-13 25.25 25.40 24.79 25.06 1227613
2024-02-14 25.26 25.36 25.02 25.19 742385
2024-02-15 25.19 25.93 25.19 25.73 1415646
2024-02-16 25.39 25.79 25.25 25.34 1082865
2024-02-20 25.34 25.51 24.80 24.98 1097964
2024-02-21 24.90 25.30 24.88 25.09 2454745
2024-02-22 25.09 25.18 24.70 24.86 1227365
2024-02-23 24.88 25.10 24.30 24.53 1981876
2024-02-26 24.51 24.51 24.03 24.11 1014808
2024-02-27 24.29 24.45 23.92 23.89 1259626
2024-02-28 23.89 24.07 23.49 23.56 1084059
2024-02-29 23.82 24.14 23.57 23.72 1827074
2024-03-01 23.71 24.54 23.26 24.39 1263754
2024-03-04 24.39 24.42 23.70 23.94 1466382
2024-03-05 23.96 24.33 23.78 23.94 1080907
2024-03-06 24.26 24.43 23.98 24.21 984612
2024-03-07 24.51 25.40 24.37 25.39 1143564
2024-03-08 25.53 25.60 25.02 25.26 1050408
2024-03-11 25.17 25.60 25.09 25.24 801409
2024-03-12 25.15 25.15 24.53 24.55 602364
2024-03-13 24.50 24.75 24.22 24.23 1015620
2024-03-14 24.14 24.35 23.69 23.84 1032734
2024-03-15 23.75 23.98 23.42 23.84 1097675
2024-03-18 23.84 23.89 23.33 23.37 835118
2024-03-19 23.30 23.73 23.17 23.36 732402
2024-03-20 23.33 24.11 23.23 23.99 602901
2024-03-21 24.12 24.16 23.64 24.00 834220
2024-03-22 24.13 24.49 23.90 24.24 958418
2024-03-25 24.39 24.51 24.06 24.22 863993
2024-03-26 24.30 24.54 23.82 23.97 763434
2024-03-27 24.19 24.57 24.03 24.42 795061
2024-03-28 24.35 24.64 24.19 24.57 660723
2024-04-01 24.63 24.76 24.17 24.55 850355
2024-04-02 24.28 24.86 24.09 24.85 1526408
2024-04-03 24.67 24.75 24.01 24.21 1488312
2024-04-04 24.53 24.79 24.07 24.26 765509
2024-04-05 24.12 24.12 23.63 24.03 829445
2024-04-08 24.29 24.49 24.03 24.48 694826
2024-04-09 24.69 24.71 24.34 24.50 1014273
2024-04-10 24.00 24.13 23.33 23.36 1012199
2024-04-11 23.52 23.60 23.02 23.18 1282847
2024-04-12 23.15 23.15 22.35 22.37 1045011
2024-04-15 22.33 22.58 21.95 22.02 1259468
2024-04-16 21.85 22.01 21.35 21.57 1634724
2024-04-17 21.61 21.93 21.46 21.82 1107451
2024-04-18 21.83 22.25 21.75 22.16 997424
2024-04-19 22.15 22.41 22.11 22.34 1068892
2024-04-22 22.38 22.92 22.26 22.89 767442
2024-04-23 22.75 23.73 22.75 23.52 1056042
2024-04-24 23.43 23.84 23.32 23.50 872593
2024-04-25 23.75 23.75 22.85 23.29 1666391
2024-04-26 23.46 23.55 23.13 23.31 939665
2024-04-29 23.51 23.79 23.40 23.64 811688
2024-04-30 23.33 23.42 23.01 23.24 850512
2024-05-01 23.64 26.14 23.25 25.71 2239055
2024-05-02 26.12 27.10 26.04 27.03 1938289
2024-05-03 27.40 28.77 27.11 28.37 2324668
2024-05-06 28.47 29.63 28.40 29.62 1781141
2024-05-07 29.73 29.93 29.32 29.63 1569496
2024-05-08 29.41 30.01 29.20 29.99 1255434
2024-05-09 30.05 31.02 29.87 30.75 1039435
2024-05-10 30.92 31.49 30.70 31.39 1634460
2024-05-13 31.45 31.95 31.20 31.36 1249554
2024-05-14 31.67 31.77 30.67 30.89 1161935
2024-05-15 31.41 31.85 31.10 31.80 928313
2024-05-16 31.79 31.87 31.31 31.41 642875
2024-05-17 31.37 31.45 30.85 30.92 712110
2024-05-20 30.85 31.40 30.52 31.13 627954
2024-05-21 31.10 31.81 30.94 31.67 682432
2024-05-22 31.64 32.53 31.40 32.17 932374
2024-05-23 32.32 32.32 31.39 31.54 839328
2024-05-24 31.67 32.53 31.61 32.37 555811
2024-05-28 32.50 32.83 31.83 31.88 757369
2024-05-29 31.42 31.74 30.51 30.62 816392
2024-05-30 30.96 31.48 30.66 31.00 679808
2024-05-31 31.25 31.60 31.01 31.54 964341
2024-06-03 31.74 31.87 31.25 31.59 546535
2024-06-04 31.29 31.66 30.84 31.64 540841
2024-06-05 31.72 32.24 31.55 31.87 684847
2024-06-06 31.61 31.74 31.14 31.39 712442
2024-06-07 30.87 31.00 30.34 30.34 485490
2024-06-10 30.14 32.07 30.08 31.58 1091952
2024-06-11 31.27 31.90 31.18 31.37 748864
2024-06-12 32.20 32.31 30.68 30.74 910374
2024-06-13 30.74 30.81 30.02 30.59 584178
2024-06-14 30.41 30.47 29.88 30.06 586461
2024-06-17 29.88 29.94 29.27 29.34 484633
2024-06-18 29.22 29.65 29.00 29.60 578282
2024-06-20 29.59 29.65 28.96 29.29 867363
2024-06-21 29.49 29.49 28.95 29.03 907143
2024-06-24 29.16 29.68 29.10 29.49 1115533
2024-06-25 29.42 29.58 29.26 29.52 683422
2024-06-26 29.35 29.50 28.97 29.16 578066
2024-06-27 29.11 29.74 28.97 29.71 496386
2024-06-28 29.71 29.94 28.10 28.38 2170344
2024-07-01 28.59 28.82 27.69 27.74 733197
2024-07-02 27.80 28.49 27.76 28.32 925968
2024-07-03 28.58 29.14 28.49 28.67 727578
2024-07-05 28.85 29.31 28.80 28.85 1072228
2024-07-08 28.76 29.21 28.61 29.09 558738
2024-07-09 29.03 29.81 28.95 29.60 704663
2024-07-10 29.82 30.49 29.74 30.45 799107
2024-07-11 30.92 31.17 30.77 31.06 753215
2024-07-12 31.37 31.37 30.95 31.19 784106
2024-07-15 30.70 30.82 29.75 30.16 839141
2024-07-16 30.29 30.37 29.95 30.36 1062260
2024-07-17 30.19 30.33 29.28 29.39 763109
2024-07-18 29.50 29.57 28.57 28.65 923684
2024-07-19 28.53 28.58 28.04 28.05 682516
2024-07-22 28.39 28.86 28.17 28.83 815335
2024-07-23 28.87 29.10 28.60 28.70 488123
2024-07-24 28.84 29.03 28.47 28.51 426572
2024-07-25 28.62 28.62 27.84 28.10 616150
2024-07-26 28.41 28.53 28.13 28.46 556144
2024-07-29 28.64 28.66 28.05 28.30 421734
2024-07-30 28.34 28.37 27.38 27.57 868360
2024-07-31 28.21 28.40 27.74 28.10 1160245
2024-08-01 28.27 28.39 27.54 27.76 1054466
2024-08-02 27.29 27.91 27.11 27.85 1199224
2024-08-05 26.64 27.66 26.10 26.92 998260
2024-08-06 26.92 28.13 26.77 27.82 842215
2024-08-07 28.37 28.50 26.93 27.35 1232294
2024-08-08 27.54 28.18 27.47 27.94 960067
2024-08-09 28.00 28.14 27.36 27.66 832148
2024-08-12 27.67 27.79 27.19 27.57 828030
2024-08-13 27.78 27.90 27.37 27.75 659040
2024-08-14 27.76 28.38 27.47 28.24 838677
2024-08-15 28.31 29.16 28.30 28.79 1132836
2024-08-16 28.88 28.88 28.01 28.20 711728
2024-08-19 28.40 28.50 28.01 28.24 611656
2024-08-20 28.17 28.29 27.81 28.11 696246
2024-08-21 28.22 28.30 27.94 28.06 577397
2024-08-22 28.11 28.13 27.27 27.40 941814
2024-08-23 27.72 28.58 27.55 28.37 997852
2024-08-26 28.55 28.98 28.36 28.67 731968
2024-08-27 28.55 28.92 28.32 28.81 673899
2024-08-28 28.66 29.09 28.55 28.72 608134
2024-08-29 28.81 28.91 28.49 28.28 615144
2024-08-30 28.49 28.73 28.02 28.49 684199
2024-09-03 28.24 28.24 27.42 27.67 748851
2024-09-04 27.58 28.78 27.50 28.52 812377
2024-09-05 28.83 29.04 28.27 28.49 688211
2024-09-06 28.53 28.56 27.45 27.67 539196
2024-09-09 27.66 27.80 26.72 27.28 1436884
2024-09-10 27.27 28.15 27.19 28.11 889548
2024-09-11 28.35 29.15 28.16 29.07 1050409
2024-09-12 29.29 30.18 29.17 30.07 740717
2024-09-13 30.29 30.39 29.68 30.00 592408
2024-09-16 30.16 30.38 29.54 30.37 734863
2024-09-17 30.50 30.73 30.01 30.19 579587
2024-09-18 30.18 30.74 30.15 30.19 771019
2024-09-19 30.55 30.69 29.88 30.16 1008491
2024-09-20 30.24 30.56 30.14 30.37 1325324
2024-09-23 30.50 31.17 30.43 31.03 1160853
2024-09-24 31.40 31.75 31.09 31.62 896603
2024-09-25 31.77 32.36 31.59 31.87 909212
2024-09-26 32.17 32.44 31.99 32.13 910515
2024-09-27 32.43 33.03 32.32 32.89 899824
2024-09-30 32.95 33.17 32.43 32.66 961802
2024-10-01 32.51 32.88 32.22 32.73 715846
2024-10-02 32.61 32.75 32.05 32.20 762608
2024-10-03 32.14 32.14 31.45 31.61 1094761
2024-10-04 31.71 32.04 31.12 31.92 665024
2024-10-07 31.93 32.09 31.00 31.16 621222
2024-10-08 31.13 31.14 30.43 30.59 609797
2024-10-09 30.47 30.79 30.17 30.36 729499
2024-10-10 30.24 30.39 29.51 29.64 575683
2024-10-11 29.52 30.03 29.52 30.03 555652
2024-10-14 29.90 30.37 29.66 30.26 416849
2024-10-15 30.52 30.52 29.77 29.85 509355
2024-10-16 30.18 32.85 30.01 32.74 2187445
2024-10-17 32.59 32.83 31.97 32.48 1392505
2024-10-18 32.48 33.32 32.35 33.21 873564
2024-10-21 33.18 35.09 33.17 34.84 2962623
2024-10-22 34.61 34.80 33.71 34.29 2150282
2024-10-23 33.98 35.14 33.96 34.31 2222963
2024-10-24 33.80 34.26 33.11 33.45 1190317
2024-10-25 33.62 33.92 33.30 33.34 722825
2024-10-28 33.67 33.84 32.54 32.54 718025
2024-10-29 32.33 32.37 30.83 31.00 830596
2024-10-30 31.15 31.44 30.61 30.82 778112
2024-10-31 30.78 30.92 30.28 30.58 838682
2024-11-01 30.63 30.78 29.75 29.98 785452
2024-11-04 30.23 31.23 30.09 31.18 762322
2024-11-05 30.98 31.92 30.94 31.85 598758
2024-11-06 30.45 30.69 28.68 29.55 1854927
2024-11-07 29.64 31.19 29.50 31.00 1152915
2024-11-08 30.91 32.06 30.64 31.32 694075
2024-11-11 31.25 31.73 30.48 30.59 678672
2024-11-12 30.27 30.74 29.58 29.83 741287
2024-11-13 30.06 30.58 29.53 29.93 617396
2024-11-14 30.05 30.61 29.98 30.34 682352
2024-11-15 30.33 30.54 30.00 30.09 662224
2024-11-18 30.00 30.51 29.70 30.05 926641
2024-11-19 29.69 30.75 29.21 30.74 1373908
2024-11-20 30.81 31.35 30.63 31.34 1165827
2024-11-21 31.40 31.81 31.07 31.77 915916
2024-11-22 31.89 32.04 30.63 30.69 661190
2024-11-25 31.17 32.21 30.91 32.07 987971
2024-11-26 32.00 32.11 31.64 31.86 894582
2024-11-27 31.97 33.10 31.83 32.33 1120443
2024-11-29 32.32 32.41 31.67 31.92 406243
2024-12-02 31.70 32.03 31.53 31.82 757775
2024-12-03 31.91 32.27 31.68 31.69 891274
2024-12-04 31.55 31.81 30.54 30.90 756193
2024-12-05 30.95 31.23 30.47 30.56 703986
2024-12-06 30.70 30.80 29.63 29.74 1315943
2024-12-09 29.74 30.77 29.63 29.76 1325767
2024-12-10 29.58 29.67 29.08 29.22 1168888
2024-12-11 29.47 29.91 28.55 29.89 1096358
2024-12-12 30.63 31.08 29.37 29.56 967992
2024-12-13 29.52 29.86 29.14 29.75 669196
2024-12-16 29.66 29.93 29.30 29.50 574671
2024-12-17 29.25 29.57 28.82 29.27 646073
2024-12-18 29.17 29.39 28.06 28.07 659693
2024-12-19 28.38 28.46 27.65 27.68 714402
2024-12-20 27.55 28.41 27.38 28.30 784877
2024-12-23 28.30 28.53 28.00 28.48 565867
2024-12-24 28.44 28.87 28.28 28.66 293849
2024-12-26 28.37 28.96 28.30 28.39 611967
2024-12-27 28.27 28.49 28.02 28.19 755902
2024-12-30 27.71 28.74 27.60 28.07 848174
2024-12-31 28.12 28.43 27.62 27.66 918206
2025-01-02 27.82 28.48 27.55 28.05 570818
2025-01-03 28.25 28.65 27.96 28.51 624775
2025-01-06 28.68 29.33 28.53 29.01 852306
2025-01-07 29.16 29.53 28.92 29.18 763727
2025-01-08 29.00 29.00 27.41 27.58 1225389
2025-01-10 27.05 27.15 26.07 26.96 1285709
2025-01-13 26.78 26.78 25.82 26.51 926703
2025-01-14 26.78 26.81 25.94 25.98 856173
2025-01-15 26.63 26.63 25.46 25.53 1417950
2025-01-16 25.49 26.47 25.30 26.04 1105170
2025-01-17 25.87 26.10 25.09 25.35 1357359
2025-01-21 25.55 25.56 24.79 25.32 1350440
2025-01-22 25.40 25.59 24.48 24.62 1793002
2025-01-23 24.55 25.54 24.36 24.97 2661949
2025-01-24 25.00 25.96 24.96 25.57 1159611
2025-01-27 25.35 25.50 24.58 25.32 1423768
2025-01-28 25.47 25.47 24.32 24.60 1104711
2025-01-29 24.75 25.15 24.55 24.79 1033945
2025-01-30 25.24 25.58 25.02 25.51 1205199
2025-01-31 26.44 27.44 25.82 26.69 1653081
2025-02-03 25.94 26.46 25.65 25.90 1207122
2025-02-04 25.89 26.72 25.77 26.59 345211

Explore More About BEPC

Coins representing dividend payouts and trends

BEPC Dividend History

Discover Brookfield Renewable Corporation'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

BEPC Stock Split History

Discover Brookfield Renewable Corporation'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

BEPC Historical Prices

Explore Brookfield Renewable Corporation's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.