BNL Historical Prices

Summary

Key Stock Metrics

13.96

(April 9, 2025)

52-Week Low

19.15

(September 30, 2024)

52-Week High

28.00

(September 3, 2021)

All-Time High

16.42

(June 24, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2020-09-17 16.50 16.50 15.90 16.30 8143432
2020-09-18 16.50 16.90 16.34 16.75 2323945
2020-09-21 16.65 16.65 15.98 16.45 794157
2020-09-22 16.30 16.72 16.01 16.26 610860
2020-09-23 16.10 16.62 16.06 16.36 3064627
2020-09-24 16.50 16.75 16.07 16.57 1450204
2020-09-25 16.65 16.95 16.42 16.59 786954
2020-09-28 16.55 17.01 16.30 16.87 602542
2020-09-29 16.90 16.95 16.77 16.79 331399
2020-09-30 16.75 16.91 16.48 16.78 327265
2020-10-01 16.83 16.90 16.67 16.68 337489
2020-10-02 16.55 16.87 16.51 16.85 277591
2020-10-05 16.83 17.10 16.75 16.96 1266930
2020-10-06 16.85 16.94 16.75 16.84 251334
2020-10-07 16.91 16.92 16.74 16.80 154291
2020-10-08 16.87 16.90 16.76 16.80 368563
2020-10-09 16.97 16.97 16.76 16.76 251694
2020-10-12 16.91 16.99 16.77 16.90 416997
2020-10-13 16.96 16.96 16.74 16.76 501565
2020-10-14 16.80 16.90 16.71 16.72 191605
2020-10-15 16.69 16.88 16.63 16.79 764781
2020-10-16 16.82 17.03 16.74 17.02 431999
2020-10-19 17.06 17.08 16.55 16.61 320875
2020-10-20 16.68 16.95 16.62 16.73 361227
2020-10-21 16.79 16.84 16.40 16.60 303793
2020-10-22 16.53 16.79 16.45 16.58 255842
2020-10-23 16.65 17.00 16.65 16.77 259788
2020-10-26 16.75 16.89 16.40 16.74 226996
2020-10-27 16.66 16.99 16.62 16.75 349325
2020-10-28 16.70 16.71 16.37 16.39 210348
2020-10-29 16.50 16.75 16.41 16.62 373910
2020-10-30 16.70 16.75 16.26 16.50 217409
2020-11-02 16.58 16.59 16.39 16.48 136253
2020-11-03 16.55 16.68 16.18 16.26 340820
2020-11-04 16.21 16.54 16.06 16.19 417961
2020-11-05 16.30 16.70 16.30 16.50 164088
2020-11-06 16.41 17.35 16.41 16.47 525052
2020-11-09 16.63 17.34 16.63 16.74 906232
2020-11-10 16.71 17.15 16.56 16.98 586409
2020-11-11 16.98 17.10 16.85 17.03 113350
2020-11-12 17.06 17.07 16.77 17.00 152229
2020-11-13 16.93 17.20 16.87 17.03 271949
2020-11-16 17.18 17.43 17.00 17.36 718320
2020-11-17 17.30 17.90 17.22 17.79 433791
2020-11-18 17.80 17.97 17.36 17.39 259754
2020-11-19 17.46 17.71 17.26 17.53 370029
2020-11-20 17.51 17.76 17.42 17.50 292088
2020-11-23 17.55 17.78 17.41 17.46 304622
2020-11-24 17.54 17.87 17.22 17.70 525412
2020-11-25 17.84 18.40 17.77 18.09 295432
2020-11-27 18.09 18.27 17.59 17.94 110137
2020-11-30 17.87 17.90 17.34 17.63 414346
2020-12-01 17.70 18.36 17.70 18.26 353664
2020-12-02 18.25 18.47 18.19 18.33 323010
2020-12-03 18.33 18.53 18.28 18.35 188871
2020-12-04 18.39 18.59 18.22 18.34 449231
2020-12-07 18.42 18.78 18.30 18.59 314346
2020-12-08 18.59 18.72 18.49 18.55 133278
2020-12-09 18.64 18.77 18.54 18.65 436031
2020-12-10 18.51 18.82 18.51 18.79 257302
2020-12-11 18.87 19.10 18.80 19.00 313836
2020-12-14 19.15 19.30 18.61 18.62 519584
2020-12-15 19.05 19.16 18.69 19.16 687668
2020-12-16 19.30 19.80 19.30 19.62 788742
2020-12-17 19.67 19.84 19.62 19.77 766125
2020-12-18 19.88 19.99 19.50 19.50 6027167
2020-12-21 19.50 19.50 18.45 19.26 466821
2020-12-22 19.23 19.53 18.94 19.52 400642
2020-12-23 19.57 19.85 19.50 19.51 492338
2020-12-24 19.60 19.86 19.55 19.70 63784
2020-12-28 19.69 19.75 19.43 19.60 259520
2020-12-29 19.71 19.71 19.37 19.37 285183
2020-12-30 19.34 19.58 19.34 19.41 426859
2020-12-31 19.40 19.64 19.15 19.58 221529
2021-01-04 19.68 19.76 19.23 19.26 309192
2021-01-05 19.12 19.32 19.12 19.26 233990
2021-01-06 19.39 19.44 19.11 19.31 419448
2021-01-07 19.30 19.34 18.55 18.78 200097
2021-01-08 18.68 18.96 18.52 18.83 172009
2021-01-11 18.64 19.18 18.60 18.77 231077
2021-01-12 18.77 18.93 18.65 18.76 203980
2021-01-13 18.76 18.91 18.52 18.79 259465
2021-01-14 18.95 18.95 18.41 18.44 178615
2021-01-15 18.30 18.73 18.20 18.58 305907
2021-01-19 18.58 18.59 18.05 18.09 215203
2021-01-20 18.12 18.50 18.08 18.28 164404
2021-01-21 18.23 18.47 18.09 18.40 136138
2021-01-22 18.23 18.24 18.05 18.16 303045
2021-01-25 18.46 19.00 18.46 18.75 477327
2021-01-26 19.04 19.17 18.34 18.53 252903
2021-01-27 18.36 18.52 18.00 18.16 391888
2021-01-28 18.27 18.52 18.07 18.38 297870
2021-01-29 18.27 18.34 17.99 18.03 228495
2021-02-01 18.03 18.39 17.95 18.26 264597
2021-02-02 18.39 18.44 18.03 18.35 219080
2021-02-03 18.24 18.35 18.11 18.30 267224
2021-02-04 18.14 18.62 18.12 18.35 288073
2021-02-05 18.31 18.43 18.21 18.32 252265
2021-02-08 18.30 18.39 18.05 18.20 224166
2021-02-09 18.21 18.30 18.13 18.24 163538
2021-02-10 18.32 18.57 18.19 18.41 369973
2021-02-11 18.43 18.74 18.31 18.56 480512
2021-02-12 18.45 19.02 18.30 18.94 401139
2021-02-16 18.91 18.94 18.39 18.61 471650
2021-02-17 18.51 18.82 18.27 18.70 231823
2021-02-18 18.70 18.88 18.58 18.73 576087
2021-02-19 18.64 19.05 18.56 19.03 397647
2021-02-22 18.92 19.03 18.48 18.74 353297
2021-02-23 18.84 19.23 18.56 19.15 216251
2021-02-24 19.28 19.73 18.76 18.89 442108
2021-02-25 19.08 19.49 18.26 18.50 357523
2021-02-26 18.50 18.50 18.09 18.09 221020
2021-03-01 18.31 19.05 18.31 18.66 389432
2021-03-02 18.56 18.79 18.06 18.35 382243
2021-03-03 18.37 18.66 18.30 18.32 147661
2021-03-04 18.25 18.41 18.09 18.24 437854
2021-03-05 18.45 18.45 17.81 18.17 358798
2021-03-08 18.18 18.45 17.78 17.82 428076
2021-03-09 17.89 18.17 17.72 17.82 258632
2021-03-10 17.80 18.26 17.78 18.17 142322
2021-03-11 18.17 18.25 17.84 18.19 455170
2021-03-12 18.28 18.34 18.00 18.25 614499
2021-03-15 18.15 18.63 17.98 18.55 504076
2021-03-16 18.70 18.97 18.49 18.59 477975
2021-03-17 18.56 18.56 18.27 18.35 696483
2021-03-18 18.32 18.66 18.19 18.40 910223
2021-03-19 18.34 18.85 18.22 18.64 1313806
2021-03-22 18.67 18.68 17.95 18.18 1110871
2021-03-23 18.10 18.29 17.90 18.01 957891
2021-03-24 17.90 18.55 17.90 18.49 969980
2021-03-25 18.49 18.49 18.07 18.21 872203
2021-03-26 18.16 18.51 18.12 18.49 695922
2021-03-29 18.44 18.52 18.31 18.20 515031
2021-03-30 18.10 18.31 18.03 18.18 705954
2021-03-31 18.20 18.35 18.05 18.30 499128
2021-04-01 18.34 18.40 18.12 18.40 620692
2021-04-05 18.40 18.75 18.37 18.62 637840
2021-04-06 18.62 18.85 18.52 18.80 1092374
2021-04-07 18.80 18.87 18.54 18.77 426777
2021-04-08 18.84 18.92 18.51 18.61 458770
2021-04-09 18.62 18.75 18.49 18.57 556904
2021-04-12 18.50 18.65 18.41 18.65 404989
2021-04-13 18.70 18.94 18.60 18.92 432364
2021-04-14 18.92 19.00 18.73 18.83 881408
2021-04-15 18.72 18.91 18.61 18.89 964497
2021-04-16 18.86 19.46 18.74 19.22 1243648
2021-04-19 19.19 19.42 19.01 19.31 1137788
2021-04-20 19.23 19.61 19.23 19.30 817437
2021-04-21 19.25 19.51 19.12 19.44 650452
2021-04-22 19.47 19.58 19.38 19.46 629201
2021-04-23 19.55 19.61 19.43 19.56 685843
2021-04-26 19.50 19.72 19.50 19.55 683428
2021-04-27 19.52 19.67 19.45 19.55 652612
2021-04-28 19.61 19.70 19.55 19.56 788224
2021-04-29 19.66 20.47 19.60 20.36 3280393
2021-04-30 20.34 20.55 19.95 20.18 1832094
2021-05-03 20.35 20.58 20.00 20.21 1052555
2021-05-04 20.19 20.68 20.08 20.29 1052230
2021-05-05 20.35 20.26 20.05 20.10 925614
2021-05-06 20.07 20.14 19.87 20.05 705253
2021-05-07 19.93 20.45 19.93 20.26 943108
2021-05-10 20.28 20.43 20.27 20.35 494402
2021-05-11 20.18 20.37 19.90 20.27 679820
2021-05-12 20.21 20.70 20.15 20.28 2241509
2021-05-13 20.28 20.58 20.12 20.42 1520672
2021-05-14 20.50 20.79 20.48 20.59 1125117
2021-05-17 20.55 20.95 20.46 20.88 1176488
2021-05-18 20.95 21.43 20.72 21.20 1484685
2021-05-19 21.08 21.14 20.92 21.08 956682
2021-05-20 21.12 21.68 21.02 21.35 2288573
2021-05-21 21.41 21.59 21.26 21.47 1592682
2021-05-24 21.61 22.08 21.57 21.83 2591665
2021-05-25 21.88 22.32 21.80 21.99 2702002
2021-05-26 22.09 22.19 21.73 21.99 2264770
2021-05-27 22.09 22.09 21.39 21.79 12416897
2021-05-28 21.73 22.00 21.64 21.84 1526975
2021-06-01 21.90 22.93 21.90 22.85 2263067
2021-06-02 22.80 23.32 22.26 23.11 2366226
2021-06-03 23.15 24.08 22.96 23.55 4165517
2021-06-04 23.61 23.91 23.23 23.90 2115922
2021-06-07 24.00 24.50 23.98 24.14 2608596
2021-06-08 24.15 24.66 24.00 24.37 2042777
2021-06-09 24.36 24.94 24.20 24.61 1937424
2021-06-10 24.64 25.19 24.61 24.84 2443115
2021-06-11 24.89 25.56 24.70 25.17 2597857
2021-06-14 25.28 26.85 25.19 25.85 4819582
2021-06-15 25.46 25.71 24.74 24.79 3896843
2021-06-16 24.87 25.91 24.55 24.97 5632565
2021-06-17 24.64 25.48 24.31 24.33 6423373
2021-06-18 24.35 25.39 24.10 24.85 22823348
2021-06-21 24.98 25.23 24.78 24.94 4126469
2021-06-22 24.30 24.76 23.60 23.72 4305537
2021-06-23 23.83 24.22 23.47 24.05 2032902
2021-06-24 22.94 23.50 22.92 23.48 7391533
2021-06-25 23.55 23.84 23.32 23.47 18697261
2021-06-28 23.49 23.68 23.03 23.39 2481565
2021-06-29 23.51 23.77 23.17 23.27 1551822
2021-06-30 23.36 24.51 22.80 23.41 1684529
2021-07-01 23.54 23.73 23.30 23.63 1443676
2021-07-02 23.74 24.21 23.66 24.07 1358502
2021-07-06 24.07 24.29 23.82 24.24 1306241
2021-07-07 24.23 24.42 24.08 24.23 837268
2021-07-08 24.12 24.40 23.60 24.22 807157
2021-07-09 24.39 24.46 23.98 24.45 1171742
2021-07-12 24.41 24.77 24.34 24.63 922440
2021-07-13 24.57 24.69 24.04 24.13 638923
2021-07-14 24.06 24.49 23.93 24.42 786235
2021-07-15 24.46 24.63 24.38 24.58 508814
2021-07-16 24.73 24.87 24.53 24.60 709536
2021-07-19 24.33 24.55 24.08 24.39 1067343
2021-07-20 24.58 25.32 24.36 25.25 1497997
2021-07-21 25.25 25.68 25.06 25.18 919495
2021-07-22 25.17 25.21 24.75 24.90 571734
2021-07-23 25.03 25.27 24.85 25.27 681965
2021-07-26 25.41 25.65 25.10 25.39 548052
2021-07-27 25.37 25.79 25.32 25.64 1189730
2021-07-28 25.71 25.82 25.44 25.58 653105
2021-07-29 25.80 25.99 25.56 25.63 614317
2021-07-30 25.69 26.34 25.69 26.02 1882809
2021-08-02 26.16 26.42 25.42 25.53 796182
2021-08-03 25.62 25.91 25.47 25.91 973826
2021-08-04 25.63 26.44 25.63 26.32 889888
2021-08-05 26.49 26.85 26.43 26.83 815680
2021-08-06 26.90 27.21 26.76 26.82 780961
2021-08-09 26.78 27.13 26.64 27.04 635271
2021-08-10 27.00 27.32 26.68 26.69 1000206
2021-08-11 26.69 26.82 26.35 26.39 906244
2021-08-12 26.47 26.47 26.03 26.30 683275
2021-08-13 26.34 27.00 26.34 26.92 565153
2021-08-16 26.87 27.02 26.59 26.71 620601
2021-08-17 26.55 26.59 26.20 26.34 742384
2021-08-18 26.31 26.43 25.79 25.86 1110611
2021-08-19 25.66 26.26 25.53 25.91 601780
2021-08-20 26.00 26.66 25.80 26.33 751822
2021-08-23 26.51 27.00 26.51 26.56 1238508
2021-08-24 25.90 26.60 25.84 26.54 1210744
2021-08-25 26.63 26.98 26.38 26.65 1045806
2021-08-26 26.77 26.99 26.57 26.61 529717
2021-08-27 26.57 27.00 26.57 26.72 795659
2021-08-30 26.85 27.00 26.57 27.00 614604
2021-08-31 27.00 27.44 26.85 27.40 1006789
2021-09-01 27.46 27.65 27.30 27.44 536659
2021-09-02 27.46 27.97 27.21 27.91 739824
2021-09-03 27.90 28.00 27.52 27.82 644946
2021-09-07 27.67 27.83 27.46 27.59 677118
2021-09-08 27.46 27.89 27.41 27.63 874762
2021-09-09 27.57 27.62 26.77 26.81 991988
2021-09-10 26.81 26.93 26.23 26.26 936386
2021-09-13 26.30 27.14 26.26 26.93 692197
2021-09-14 27.25 27.41 26.27 26.42 974296
2021-09-15 26.48 26.74 26.39 26.49 705122
2021-09-16 26.46 26.71 26.37 26.45 585940
2021-09-17 26.60 26.66 25.49 25.59 3141775
2021-09-20 25.46 25.95 25.04 25.42 1012804
2021-09-21 25.65 25.79 25.32 25.41 594776
2021-09-22 25.56 25.89 25.24 25.54 822432
2021-09-23 25.63 25.71 25.28 25.31 636723
2021-09-24 25.30 25.40 24.64 24.86 846575
2021-09-27 24.91 25.51 24.81 24.96 656239
2021-09-28 24.89 25.01 24.51 24.72 767016
2021-09-29 24.87 25.41 24.84 24.93 680090
2021-09-30 25.12 25.29 24.79 24.81 1031930
2021-10-01 24.96 25.78 24.87 25.48 923264
2021-10-04 25.46 25.86 25.28 25.71 665700
2021-10-05 25.91 25.91 25.39 25.44 551549
2021-10-06 25.23 26.07 25.02 25.95 529231
2021-10-07 26.09 26.11 25.62 25.72 789521
2021-10-08 25.70 25.90 25.21 25.28 442548
2021-10-11 25.23 25.41 25.18 25.20 271315
2021-10-12 25.19 25.82 25.14 25.51 466141
2021-10-13 25.58 25.83 25.41 25.69 505012
2021-10-14 25.86 25.93 25.71 25.88 699701
2021-10-15 26.33 26.33 25.85 25.95 757595
2021-10-18 25.76 26.32 25.72 26.07 478857
2021-10-19 26.20 26.23 25.82 25.86 498587
2021-10-20 25.97 26.26 25.90 26.12 563525
2021-10-21 26.16 26.37 25.89 26.11 677282
2021-10-22 26.11 26.56 26.11 26.23 526218
2021-10-25 26.21 26.90 26.07 26.49 645809
2021-10-26 26.48 26.80 26.29 26.41 550941
2021-10-27 26.49 26.54 26.23 26.26 395703
2021-10-28 26.25 26.90 26.25 26.89 504910
2021-10-29 26.86 26.95 26.14 26.59 1536992
2021-11-01 26.48 26.95 26.08 26.95 698008
2021-11-02 26.85 26.99 26.22 26.78 498476
2021-11-03 26.84 26.90 26.51 26.76 532272
2021-11-04 26.65 26.93 26.32 26.45 404945
2021-11-05 26.75 27.25 26.45 26.59 605419
2021-11-08 26.78 26.91 26.22 26.25 397303
2021-11-09 26.31 26.43 26.00 26.05 303874
2021-11-10 26.02 26.48 25.85 26.11 526398
2021-11-11 26.23 26.23 25.94 26.00 326038
2021-11-12 26.13 26.40 25.80 25.98 571798
2021-11-15 26.15 26.20 25.91 26.03 399958
2021-11-16 26.09 26.11 25.63 25.77 596196
2021-11-17 25.62 25.88 25.36 25.64 724938
2021-11-18 25.65 25.93 25.65 25.88 617614
2021-11-19 25.78 26.12 25.72 25.91 473906
2021-11-22 26.00 26.34 25.63 25.99 609807
2021-11-23 26.05 26.29 25.91 25.92 644369
2021-11-24 25.80 26.33 25.77 26.26 479358
2021-11-26 25.74 26.04 25.30 25.45 412315
2021-11-29 25.54 25.94 25.35 25.42 744652
2021-11-30 25.14 25.41 24.87 25.00 1950889
2021-12-01 25.23 25.64 24.44 24.44 577130
2021-12-02 24.59 25.12 24.57 24.91 585160
2021-12-03 25.00 25.10 24.60 24.81 463767
2021-12-06 25.10 25.81 25.07 25.53 503775
2021-12-07 25.82 26.06 25.49 25.62 578390
2021-12-08 25.61 25.98 25.59 25.83 753985
2021-12-09 25.68 25.70 25.22 25.34 630949
2021-12-10 25.57 25.62 25.11 25.21 547093
2021-12-13 25.02 25.31 24.99 25.06 799245
2021-12-14 25.08 25.12 24.44 24.52 640102
2021-12-15 24.44 24.93 24.29 24.79 655302
2021-12-16 24.99 25.11 24.41 24.62 786232
2021-12-17 24.39 24.74 23.99 24.00 1904216
2021-12-20 23.77 23.84 23.17 23.52 807340
2021-12-21 23.72 24.06 23.59 23.96 511938
2021-12-22 23.98 24.53 23.94 24.49 472643
2021-12-23 24.57 24.71 24.36 24.50 361041
2021-12-27 24.62 24.82 24.43 24.80 496680
2021-12-28 24.82 24.98 24.74 24.81 552891
2021-12-29 24.77 24.87 24.54 24.44 591167
2021-12-30 24.50 24.82 24.43 24.50 986798
2021-12-31 24.53 25.07 24.53 24.82 957367
2022-01-03 24.94 25.03 23.98 24.56 1318523
2022-01-04 24.20 24.87 24.15 24.69 536268
2022-01-05 24.62 24.73 24.10 24.15 973274
2022-01-06 24.23 24.43 24.02 24.30 603396
2022-01-07 24.21 24.38 24.02 24.25 736460
2022-01-10 24.01 24.12 23.86 24.00 632306
2022-01-11 24.11 24.27 23.71 24.17 1481263
2022-01-12 24.14 24.35 23.96 24.00 607085
2022-01-13 24.14 24.20 23.98 24.05 669790
2022-01-14 24.00 24.18 23.52 23.80 621293
2022-01-18 23.75 23.89 23.47 23.72 746619
2022-01-19 23.81 23.95 23.07 23.15 474841
2022-01-20 23.12 23.51 22.62 22.66 473985
2022-01-21 22.81 23.15 22.51 22.52 650228
2022-01-24 22.25 22.69 21.63 22.58 628078
2022-01-25 22.29 22.73 21.98 22.48 524201
2022-01-26 22.50 22.94 22.03 22.32 703084
2022-01-27 22.43 22.73 22.03 22.18 839297
2022-01-28 22.22 22.89 21.90 22.89 704655
2022-01-31 22.68 23.11 22.51 23.11 611808
2022-02-01 23.01 23.14 22.61 22.84 386459
2022-02-02 22.84 23.00 22.73 22.85 770895
2022-02-03 22.64 22.84 22.42 22.47 590336
2022-02-04 22.30 22.41 21.86 22.21 690858
2022-02-07 22.19 22.29 21.91 21.99 428676
2022-02-08 21.99 22.23 21.79 22.09 552973
2022-02-09 22.38 22.57 22.12 22.45 528099
2022-02-10 22.10 22.46 21.88 22.01 514723
2022-02-11 22.13 22.56 22.03 22.44 565305
2022-02-14 22.50 22.53 21.77 21.84 1026953
2022-02-15 22.10 22.30 22.05 22.09 354241
2022-02-16 22.17 22.39 22.10 22.26 620017
2022-02-17 22.10 22.58 22.10 22.37 1636671
2022-02-18 22.29 22.54 21.83 21.90 517575
2022-02-22 21.99 22.00 21.37 21.64 433389
2022-02-23 21.69 22.13 21.53 21.66 535165
2022-02-24 21.28 21.87 21.04 21.77 563932
2022-02-25 21.89 22.12 21.78 21.93 732128
2022-02-28 21.71 21.94 21.47 21.66 752135
2022-03-01 21.68 21.76 21.01 21.20 486429
2022-03-02 21.37 21.98 21.20 21.79 745907
2022-03-03 21.88 21.96 21.55 21.78 445158
2022-03-04 21.53 21.96 21.49 21.87 698718
2022-03-07 21.96 21.96 21.07 21.09 672105
2022-03-08 21.06 21.62 21.00 21.08 628785
2022-03-09 21.50 21.61 21.26 21.27 466655
2022-03-10 21.02 21.31 20.93 21.25 506814
2022-03-11 21.36 21.54 21.12 21.20 583797
2022-03-14 21.22 21.33 20.71 20.87 505706
2022-03-15 20.92 20.99 20.57 20.88 469773
2022-03-16 20.99 21.27 20.69 21.20 1226404
2022-03-17 20.93 21.46 20.93 21.20 560827
2022-03-18 21.38 21.92 21.31 21.72 2146877
2022-03-21 21.74 22.11 21.50 21.61 1213062
2022-03-22 21.79 22.01 21.50 21.62 471829
2022-03-23 21.49 21.54 21.19 21.25 434376
2022-03-24 21.25 21.36 21.06 21.23 277797
2022-03-25 21.25 21.70 21.19 21.67 452990
2022-03-28 21.74 21.81 21.41 21.80 351990
2022-03-29 22.10 22.54 22.00 22.21 792921
2022-03-30 22.02 22.26 21.76 21.99 622021
2022-03-31 22.02 22.29 21.75 21.78 751840
2022-04-01 21.86 22.09 21.62 22.08 377229
2022-04-04 22.22 22.28 21.61 22.07 408146
2022-04-05 21.93 22.25 21.78 21.80 616334
2022-04-06 21.79 22.16 21.52 22.02 727867
2022-04-07 21.90 21.99 21.68 21.79 653321
2022-04-08 21.72 21.82 21.46 21.70 344548
2022-04-11 21.69 21.89 21.56 21.65 496876
2022-04-12 21.72 21.97 21.41 21.57 599587
2022-04-13 21.59 22.08 21.59 22.07 490555
2022-04-14 22.16 22.35 21.94 21.97 500646
2022-04-18 21.94 22.20 21.87 22.02 407807
2022-04-19 22.09 22.56 22.09 22.46 425207
2022-04-20 22.62 22.69 22.45 22.57 409298
2022-04-21 22.73 22.80 22.36 22.44 379488
2022-04-22 22.38 22.45 22.06 22.13 396074
2022-04-25 22.07 22.15 21.53 21.93 463656
2022-04-26 21.70 21.86 21.38 21.46 484476
2022-04-27 21.46 21.83 21.29 21.29 665681
2022-04-28 21.56 21.93 21.21 21.85 629018
2022-04-29 21.79 21.81 20.60 20.69 936581
2022-05-02 20.72 20.79 19.60 20.14 743498
2022-05-03 20.09 20.64 20.01 20.40 474817
2022-05-04 20.85 20.85 19.92 20.60 701306
2022-05-05 20.42 20.53 19.53 19.82 618469
2022-05-06 19.65 20.09 19.41 20.03 802458
2022-05-09 19.86 20.15 19.51 19.59 666696
2022-05-10 19.81 19.94 19.06 19.21 530958
2022-05-11 19.29 19.63 18.96 19.06 429905
2022-05-12 19.06 19.62 19.00 19.56 744732
2022-05-13 19.65 20.18 19.51 20.12 538290
2022-05-16 20.13 20.37 19.96 20.33 454043
2022-05-17 20.56 20.84 20.21 20.79 412372
2022-05-18 20.58 20.73 20.06 20.22 434000
2022-05-19 20.16 20.40 19.97 19.98 624593
2022-05-20 20.20 20.34 19.89 20.31 505107
2022-05-23 20.47 20.66 20.17 20.39 401534
2022-05-24 20.39 20.77 19.93 20.75 455609
2022-05-25 20.63 20.83 20.48 20.70 579455
2022-05-26 20.94 20.99 20.59 20.61 501323
2022-05-27 20.71 21.12 20.71 21.09 378424
2022-05-31 20.87 21.19 20.76 21.15 885009
2022-06-01 21.18 21.29 20.81 21.19 455873
2022-06-02 21.22 21.61 20.88 21.53 578231
2022-06-03 21.37 21.48 21.18 21.33 491098
2022-06-06 21.56 21.56 21.14 21.38 531768
2022-06-07 21.32 21.80 21.30 21.67 982037
2022-06-08 21.57 21.62 21.14 21.33 493634
2022-06-09 21.24 21.35 20.88 20.90 417968
2022-06-10 20.73 20.73 20.39 20.59 421108
2022-06-13 20.18 20.23 19.52 19.59 525145
2022-06-14 19.58 19.72 19.07 19.31 658826
2022-06-15 19.35 20.41 19.35 20.05 789195
2022-06-16 19.67 19.95 19.55 19.80 807920
2022-06-17 19.84 20.51 19.84 20.17 2186774
2022-06-21 20.21 20.85 20.21 20.46 657319
2022-06-22 20.26 20.98 20.26 20.62 619555
2022-06-23 20.61 20.97 20.60 20.78 551090
2022-06-24 20.73 21.20 20.64 20.76 2127140
2022-06-27 20.82 21.09 20.65 20.98 570201
2022-06-28 21.20 21.32 20.86 20.73 704643
2022-06-29 20.62 20.77 20.43 20.68 362860
2022-06-30 20.47 20.82 20.34 20.51 775381
2022-07-01 20.49 21.22 20.47 21.17 559788
2022-07-05 20.91 21.33 20.71 21.27 678498
2022-07-06 21.20 21.51 21.13 21.41 937824
2022-07-07 21.54 21.66 21.29 21.33 897393
2022-07-08 21.20 21.36 21.05 21.28 461549
2022-07-11 21.25 21.33 21.05 21.30 311128
2022-07-12 21.30 21.44 21.01 21.26 382191
2022-07-13 21.14 21.41 21.11 21.29 355065
2022-07-14 20.91 21.43 20.91 21.40 362273
2022-07-15 21.77 21.91 21.50 21.78 646509
2022-07-18 21.94 21.94 21.33 21.47 415182
2022-07-19 21.61 21.86 21.50 21.63 432727
2022-07-20 21.63 21.78 21.39 21.67 418050
2022-07-21 21.54 21.80 21.47 21.80 398900
2022-07-22 21.79 21.94 21.67 21.87 547986
2022-07-25 21.91 22.19 21.82 22.11 506877
2022-07-26 22.10 22.38 21.87 22.27 673049
2022-07-27 22.28 22.33 21.99 22.22 419623
2022-07-28 22.34 22.66 22.34 22.54 636675
2022-07-29 22.43 22.72 22.35 22.67 784442
2022-08-01 22.56 22.65 22.32 22.37 458414
2022-08-02 22.42 22.49 22.07 22.12 313856
2022-08-03 22.36 22.40 21.98 22.00 479527
2022-08-04 22.31 22.31 21.56 21.82 447193
2022-08-05 21.82 21.86 21.56 21.79 339400
2022-08-08 21.93 22.12 21.86 21.98 422978
2022-08-09 21.98 22.08 21.86 22.02 412631
2022-08-10 22.39 22.41 22.21 22.38 363509
2022-08-11 21.21 21.35 20.77 20.97 5298358
2022-08-12 21.03 21.25 21.03 21.19 1648292
2022-08-15 21.15 21.30 21.02 21.22 825923
2022-08-16 21.15 21.36 21.02 21.16 1247119
2022-08-17 20.89 21.21 20.77 20.95 1167739
2022-08-18 21.05 21.07 20.90 20.94 882130
2022-08-19 20.93 21.08 20.71 20.93 1042170
2022-08-22 20.77 20.79 20.46 20.59 869597
2022-08-23 20.46 20.56 20.36 20.36 715228
2022-08-24 20.32 20.48 20.20 20.20 737662
2022-08-25 20.18 20.36 20.13 20.35 870523
2022-08-26 20.32 20.32 19.97 20.05 932194
2022-08-29 20.00 20.00 19.72 19.83 684918
2022-08-30 19.95 19.95 19.31 19.39 1074557
2022-08-31 19.52 19.59 19.10 19.14 1658615
2022-09-01 19.00 19.02 18.72 18.82 2136154
2022-09-02 19.08 19.38 18.57 18.69 1424965
2022-09-06 18.82 19.09 18.74 18.96 1068832
2022-09-07 18.85 19.48 18.85 19.38 958441
2022-09-08 19.24 19.45 19.10 19.29 861728
2022-09-09 19.34 19.60 19.28 19.52 692933
2022-09-12 19.68 19.88 19.60 19.79 730359
2022-09-13 19.45 19.50 18.99 19.03 859404
2022-09-14 18.99 19.09 18.64 19.04 1351141
2022-09-15 19.11 19.41 18.87 18.91 1348173
2022-09-16 18.87 19.09 18.75 19.09 2554763
2022-09-19 18.99 19.07 18.74 18.94 1028824
2022-09-20 18.74 18.90 18.47 18.65 1064976
2022-09-21 18.81 18.88 18.29 18.33 684730
2022-09-22 18.24 18.29 17.80 17.95 1044116
2022-09-23 17.83 17.92 17.17 17.28 1626742
2022-09-26 17.16 17.16 16.18 16.41 1314604
2022-09-27 16.46 16.46 15.43 15.46 1593184
2022-09-28 15.56 16.25 15.41 15.86 1355845
2022-09-29 15.70 15.70 15.00 15.27 1427864
2022-09-30 15.36 15.64 15.21 15.53 1650424
2022-10-03 15.75 16.13 15.49 16.06 1718986
2022-10-04 16.19 16.68 16.15 16.49 1681671
2022-10-05 16.23 16.24 15.87 16.14 898964
2022-10-06 15.95 16.12 15.50 15.60 670822
2022-10-07 15.53 15.71 15.27 15.47 985223
2022-10-10 15.59 15.65 15.06 15.13 869852
2022-10-11 15.17 15.65 14.98 15.58 879473
2022-10-12 15.57 15.82 15.40 15.78 1332934
2022-10-13 15.47 16.23 15.14 16.12 1478855
2022-10-14 16.35 16.40 15.66 15.78 876466
2022-10-17 16.10 16.45 16.10 16.22 594708
2022-10-18 16.56 16.73 16.18 16.39 754140
2022-10-19 16.17 16.20 15.70 15.82 844261
2022-10-20 15.90 16.01 15.71 15.75 939887
2022-10-21 15.81 16.15 15.51 16.12 942061
2022-10-24 16.16 16.31 16.03 16.26 885293
2022-10-25 16.26 17.01 16.25 16.76 1212621
2022-10-26 16.91 17.01 16.71 16.94 587666
2022-10-27 17.08 17.26 16.94 17.04 790304
2022-10-28 17.05 17.39 16.89 17.36 597784
2022-10-31 17.18 17.25 17.02 17.14 863794
2022-11-01 17.31 17.39 17.14 17.27 514853
2022-11-02 17.17 17.20 16.44 16.53 1047982
2022-11-03 16.40 16.65 16.02 16.37 898835
2022-11-04 16.59 16.76 16.22 16.59 886914
2022-11-07 16.60 16.74 16.41 16.52 788338
2022-11-08 16.51 16.73 16.31 16.67 1143868
2022-11-09 16.62 17.10 16.50 16.73 1062097
2022-11-10 17.41 17.67 17.30 17.60 1397881
2022-11-11 17.58 17.74 17.36 17.55 834250
2022-11-14 17.50 17.67 17.27 17.28 648845
2022-11-15 17.54 17.70 17.40 17.62 938160
2022-11-16 17.61 17.63 17.17 17.22 793951
2022-11-17 16.99 17.13 16.84 17.06 969277
2022-11-18 17.41 17.44 16.93 17.39 1426894
2022-11-21 17.47 17.72 17.21 17.41 890611
2022-11-22 17.53 17.53 17.13 17.36 884510
2022-11-23 17.28 17.42 17.02 17.14 385643
2022-11-25 17.24 17.39 17.20 17.38 193074
2022-11-28 17.23 17.40 16.47 16.63 862385
2022-11-29 16.62 16.86 16.46 16.59 716062
2022-11-30 16.48 17.00 16.26 16.97 1245378
2022-12-01 17.14 17.49 16.94 17.02 779819
2022-12-02 16.83 17.40 16.82 17.27 708579
2022-12-05 17.15 17.31 16.98 17.13 698154
2022-12-06 17.13 17.27 16.98 17.04 579611
2022-12-07 17.00 17.30 16.88 17.04 790600
2022-12-08 17.04 17.29 16.96 17.09 594717
2022-12-09 16.94 17.41 16.94 17.27 867541
2022-12-12 17.35 17.44 17.21 17.43 755556
2022-12-13 18.00 18.09 17.44 17.57 1087023
2022-12-14 17.49 17.86 17.45 17.61 1375113
2022-12-15 17.41 17.64 17.23 17.28 1318867
2022-12-16 17.08 17.20 16.54 16.83 3035017
2022-12-19 16.78 16.90 16.35 16.48 1308250
2022-12-20 16.47 16.62 16.21 16.45 1215005
2022-12-21 16.59 17.05 16.59 16.73 810054
2022-12-22 16.64 16.79 16.37 16.78 482722
2022-12-23 16.67 16.78 16.46 16.77 391967
2022-12-27 16.70 16.79 16.53 16.76 623933
2022-12-28 16.88 17.05 16.42 16.19 1044275
2022-12-29 16.40 16.49 16.20 16.28 916006
2022-12-30 16.23 16.37 15.86 16.21 1230752
2023-01-03 16.45 16.73 16.02 16.19 805459
2023-01-04 16.40 16.90 16.26 16.76 696999
2023-01-05 16.69 16.69 16.40 16.44 708450
2023-01-06 16.62 17.16 16.60 17.10 938014
2023-01-09 17.12 17.47 16.92 17.37 1403635
2023-01-10 17.31 17.42 17.18 17.34 615994
2023-01-11 17.48 17.77 17.39 17.70 1078437
2023-01-12 17.59 17.74 17.39 17.59 1001982
2023-01-13 17.45 17.59 17.37 17.51 896398
2023-01-17 17.56 17.85 17.49 17.79 941274
2023-01-18 17.87 17.93 17.42 17.51 902221
2023-01-19 17.42 17.60 17.36 17.51 696125
2023-01-20 17.56 17.72 17.24 17.71 557372
2023-01-23 17.74 17.86 17.52 17.71 448946
2023-01-24 17.73 17.80 17.46 17.48 432678
2023-01-25 17.43 17.45 17.23 17.30 710718
2023-01-26 17.42 17.73 17.36 17.72 690621
2023-01-27 17.65 17.91 17.55 17.78 912005
2023-01-30 17.69 17.98 17.69 17.79 620977
2023-01-31 17.73 18.11 17.73 18.11 1064623
2023-02-01 18.07 18.17 17.61 18.04 654100
2023-02-02 18.10 18.35 17.89 18.14 819907
2023-02-03 17.96 17.96 17.58 17.79 909961
2023-02-06 17.63 17.75 17.39 17.70 596027
2023-02-07 17.54 17.96 17.38 17.74 999590
2023-02-08 17.66 17.79 17.43 17.52 690702
2023-02-09 17.71 17.71 17.37 17.54 1175677
2023-02-10 17.53 18.02 17.49 17.90 1245534
2023-02-13 17.91 18.24 17.91 18.18 653747
2023-02-14 18.18 18.32 18.00 18.18 1196938
2023-02-15 18.12 18.29 18.06 18.27 845762
2023-02-16 18.06 18.54 17.91 18.39 876741
2023-02-17 18.46 18.46 18.16 18.38 778452
2023-02-21 18.15 18.28 17.77 17.90 577309
2023-02-22 17.93 18.04 17.58 17.69 606392
2023-02-23 17.76 18.03 17.55 17.83 651250
2023-02-24 17.64 17.83 17.50 17.62 802566
2023-02-27 17.80 17.97 17.79 17.83 763456
2023-02-28 17.83 18.15 17.75 17.75 1180827
2023-03-01 17.62 17.74 17.44 17.70 701808
2023-03-02 17.73 18.15 17.64 18.12 946760
2023-03-03 18.14 18.19 17.95 18.15 963303
2023-03-06 18.23 18.23 17.53 17.61 1398555
2023-03-07 17.64 17.64 17.11 17.26 734180
2023-03-08 17.27 17.50 17.18 17.41 654775
2023-03-09 17.40 17.58 17.25 17.29 599484
2023-03-10 17.20 17.21 16.09 16.19 953317
2023-03-13 16.19 16.92 16.16 16.62 1070919
2023-03-14 17.06 17.21 16.82 16.96 1026651
2023-03-15 16.92 17.15 16.78 17.01 1680206
2023-03-16 16.80 17.02 16.60 16.88 1147302
2023-03-17 16.83 16.83 16.56 16.68 1792529
2023-03-20 16.71 17.01 16.64 16.95 1313158
2023-03-21 17.28 17.28 16.74 16.88 1255588
2023-03-22 16.75 16.92 16.35 16.42 935976
2023-03-23 16.44 16.93 16.22 16.31 833852
2023-03-24 16.20 16.81 16.16 16.80 726315
2023-03-27 16.96 16.98 16.72 16.76 675820
2023-03-28 16.50 16.83 16.50 16.76 916569
2023-03-29 16.94 16.99 16.76 16.63 855479
2023-03-30 16.74 16.88 16.63 16.78 766183
2023-03-31 16.93 17.02 16.75 17.01 1272573
2023-04-03 16.98 17.04 16.65 16.79 788703
2023-04-04 16.86 16.87 16.62 16.82 708770
2023-04-05 16.76 16.88 16.62 16.69 615562
2023-04-06 16.83 16.83 16.50 16.54 633048
2023-04-10 16.46 16.56 16.32 16.53 1335501
2023-04-11 16.64 16.73 16.24 16.35 1085596
2023-04-12 16.54 16.54 16.13 16.14 647389
2023-04-13 16.12 16.19 15.98 16.14 888330
2023-04-14 16.21 16.32 15.81 15.96 607305
2023-04-17 15.96 16.30 15.87 16.26 794057
2023-04-18 16.26 16.28 15.96 15.99 918078
2023-04-19 15.95 16.13 15.81 16.11 735237
2023-04-20 16.05 16.11 15.92 16.01 601712
2023-04-21 16.01 16.13 15.84 16.02 726341
2023-04-24 16.03 16.13 15.66 15.81 636721
2023-04-25 15.70 15.92 15.53 15.84 775702
2023-04-26 15.68 15.88 15.46 15.54 582905
2023-04-27 15.55 15.96 15.55 15.88 700861
2023-04-28 15.94 16.22 15.94 16.17 706255
2023-05-01 16.08 16.24 16.06 16.16 954601
2023-05-02 16.07 16.15 15.80 16.06 936841
2023-05-03 16.14 16.37 15.93 15.94 1816060
2023-05-04 15.87 16.24 15.58 16.08 1076156
2023-05-05 16.26 16.48 16.20 16.33 1076447
2023-05-08 16.33 16.41 16.17 16.30 1062330
2023-05-09 16.26 16.30 16.03 16.17 949071
2023-05-10 16.35 16.36 16.11 16.27 872031
2023-05-11 16.12 16.19 15.78 16.06 1050987
2023-05-12 16.15 16.18 15.96 16.11 916674
2023-05-15 16.16 16.28 16.06 16.16 822545
2023-05-16 16.18 16.18 15.85 15.85 585818
2023-05-17 15.96 16.11 15.79 16.03 1067900
2023-05-18 15.97 16.12 15.92 16.02 1052579
2023-05-19 16.13 16.19 15.77 15.89 894658
2023-05-22 15.93 16.11 15.84 15.98 757552
2023-05-23 15.99 16.21 15.90 15.92 850099
2023-05-24 15.87 15.94 15.53 15.54 625812
2023-05-25 15.57 15.57 15.16 15.19 926166
2023-05-26 15.20 15.44 15.09 15.41 1036344
2023-05-30 15.41 15.51 15.22 15.26 876611
2023-05-31 15.32 15.71 15.29 15.68 2934251
2023-06-01 15.64 15.73 15.40 15.64 717796
2023-06-02 15.83 16.16 15.81 16.13 890423
2023-06-05 16.14 16.28 15.89 16.13 621959
2023-06-06 15.81 16.27 15.81 16.22 816228
2023-06-07 16.38 16.61 16.33 16.41 1607800
2023-06-08 16.27 16.39 16.12 16.22 737707
2023-06-09 16.17 16.32 16.12 16.29 680390
2023-06-12 16.25 16.45 16.20 16.39 1037393
2023-06-13 16.36 16.68 16.31 16.47 955869
2023-06-14 16.52 16.69 16.20 16.32 1164371
2023-06-15 16.30 16.40 16.14 16.40 875857
2023-06-16 16.48 16.51 16.29 16.37 3065029
2023-06-20 16.27 16.34 15.99 16.08 832037
2023-06-21 15.97 16.01 15.60 15.65 827319
2023-06-22 15.74 15.74 15.28 15.45 979556
2023-06-23 15.31 15.45 15.18 15.20 2831351
2023-06-26 15.15 15.55 15.15 15.53 891309
2023-06-27 15.60 15.84 15.39 15.83 885294
2023-06-28 15.87 15.87 15.60 15.38 1412211
2023-06-29 15.34 15.68 15.29 15.59 2369890
2023-06-30 15.63 15.69 15.23 15.44 1858282
2023-07-03 15.50 15.67 15.50 15.59 938156
2023-07-05 15.60 16.02 15.56 15.83 1147358
2023-07-06 15.58 15.65 15.32 15.61 1088643
2023-07-07 15.53 15.70 15.43 15.43 1016084
2023-07-10 15.39 15.48 15.26 15.36 1240966
2023-07-11 15.43 15.98 15.42 15.97 1251415
2023-07-12 16.23 16.42 16.09 16.13 1289938
2023-07-13 16.12 16.13 15.93 15.98 685243
2023-07-14 15.91 16.05 15.80 16.02 685557
2023-07-17 15.91 16.10 15.84 15.95 623405
2023-07-18 15.97 16.07 15.73 15.89 1456084
2023-07-19 16.06 16.31 15.97 16.31 1375978
2023-07-20 16.32 16.59 16.13 16.58 1245002
2023-07-21 16.61 16.89 16.49 16.69 1223403
2023-07-24 16.70 16.89 16.64 16.87 656312
2023-07-25 16.82 16.98 16.75 16.87 1222288
2023-07-26 16.87 17.12 16.87 17.05 1006032
2023-07-27 17.14 17.32 16.84 16.87 1461835
2023-07-28 16.97 17.08 16.46 16.52 795756
2023-07-31 16.59 16.59 16.28 16.30 1638843
2023-08-01 16.34 16.61 16.31 16.61 1299249
2023-08-02 16.45 16.56 16.34 16.48 1173543
2023-08-03 16.91 16.91 16.02 16.39 3143884
2023-08-04 16.35 16.67 16.21 16.32 1095656
2023-08-07 16.26 16.59 16.18 16.59 1136033
2023-08-08 16.41 16.59 16.30 16.51 787809
2023-08-09 16.45 16.58 16.36 16.54 768450
2023-08-10 16.55 16.76 16.44 16.48 812132
2023-08-11 16.43 16.60 16.39 16.41 860063
2023-08-14 16.32 16.38 16.13 16.36 611256
2023-08-15 16.27 16.60 16.21 16.31 1508729
2023-08-16 16.31 16.40 16.02 16.04 1118262
2023-08-17 16.02 16.25 16.02 16.07 920422
2023-08-18 15.95 16.21 15.92 16.03 775411
2023-08-21 16.04 16.04 15.62 15.75 814716
2023-08-22 15.82 15.86 15.58 15.66 959447
2023-08-23 15.80 15.96 15.69 15.89 587065
2023-08-24 15.84 16.19 15.84 15.85 744239
2023-08-25 15.94 15.99 15.82 15.84 452711
2023-08-28 15.85 16.18 15.85 16.04 628910
2023-08-29 16.05 16.18 15.99 16.15 466716
2023-08-30 16.18 16.28 16.12 16.27 697479
2023-08-31 16.20 16.26 16.12 16.17 1044633
2023-09-01 16.29 16.38 16.11 16.22 765338
2023-09-05 16.20 16.21 15.99 16.01 797404
2023-09-06 16.07 16.16 16.01 16.12 974835
2023-09-07 16.17 16.62 16.17 16.52 1650345
2023-09-08 16.50 16.58 16.46 16.51 588491
2023-09-11 16.58 16.58 16.34 16.42 845524
2023-09-12 16.34 16.46 16.11 16.15 745460
2023-09-13 16.16 16.20 15.97 16.03 925005
2023-09-14 16.17 16.33 16.15 16.29 668712
2023-09-15 16.20 16.24 15.92 16.06 1463765
2023-09-18 16.09 16.09 15.85 15.87 627378
2023-09-19 15.87 15.97 15.77 15.90 667334
2023-09-20 16.03 16.20 15.96 15.97 593011
2023-09-21 15.77 15.86 15.06 15.06 929766
2023-09-22 15.08 15.16 14.85 14.86 883217
2023-09-25 14.79 14.85 14.60 14.65 960918
2023-09-26 14.51 14.52 14.08 14.28 1366560
2023-09-27 14.35 14.56 14.29 14.09 1540284
2023-09-28 14.08 14.30 14.07 14.13 906666
2023-09-29 14.31 14.42 14.16 14.30 1071325
2023-10-02 14.18 14.38 14.18 14.33 1623830
2023-10-03 14.22 14.26 13.89 14.05 893159
2023-10-04 14.08 14.29 13.93 14.26 1016162
2023-10-05 14.26 14.35 14.08 14.22 835951
2023-10-06 14.11 14.30 14.00 14.26 624936
2023-10-09 14.14 14.68 14.14 14.60 797926
2023-10-10 14.58 14.72 14.50 14.52 922589
2023-10-11 14.66 14.94 14.66 14.91 825416
2023-10-12 14.80 14.96 14.67 14.69 930283
2023-10-13 14.79 14.80 14.41 14.46 756430
2023-10-16 14.60 14.66 14.36 14.61 1210420
2023-10-17 14.53 14.94 14.53 14.92 1529194
2023-10-18 15.06 15.10 14.69 14.70 1266202
2023-10-19 14.54 14.60 14.15 14.16 1049593
2023-10-20 14.25 14.40 14.05 14.05 907430
2023-10-23 13.94 14.18 13.84 14.03 786874
2023-10-24 14.09 14.26 14.00 14.10 1377813
2023-10-25 14.00 14.02 13.75 13.78 872008
2023-10-26 13.85 14.02 13.80 13.92 1131536
2023-10-27 13.93 13.93 13.68 13.78 939022
2023-10-30 13.91 14.09 13.73 13.97 1072774
2023-10-31 14.04 14.15 13.91 14.15 1369638
2023-11-01 14.12 14.23 13.96 14.09 2020789
2023-11-02 14.20 14.60 14.01 14.36 3620204
2023-11-03 14.62 15.11 14.60 14.94 1433276
2023-11-06 14.88 14.93 14.65 14.78 830862
2023-11-07 14.79 14.86 14.53 14.57 715329
2023-11-08 14.57 14.67 14.48 14.62 678128
2023-11-09 14.73 14.73 14.30 14.34 722446
2023-11-10 14.45 14.58 14.32 14.53 709710
2023-11-13 14.42 14.66 14.29 14.53 1307432
2023-11-14 15.12 15.33 15.04 15.23 1921641
2023-11-15 15.30 15.42 15.26 15.31 1278988
2023-11-16 15.38 15.42 15.17 15.41 915630
2023-11-17 15.57 15.58 15.22 15.30 984394
2023-11-20 15.25 15.33 15.09 15.32 973920
2023-11-21 15.28 15.65 15.17 15.60 1248156
2023-11-22 15.76 15.88 15.65 15.81 979847
2023-11-24 15.84 15.92 15.70 15.88 293101
2023-11-27 15.88 16.01 15.72 15.87 1222844
2023-11-28 15.80 15.95 15.76 15.84 1425461
2023-11-29 16.04 16.09 15.83 15.87 1084521
2023-11-30 15.93 16.02 15.80 16.00 1230699
2023-12-01 15.98 16.45 15.86 16.44 1000062
2023-12-04 16.39 16.51 16.20 16.50 1075129
2023-12-05 16.45 16.51 16.33 16.46 1088484
2023-12-06 16.58 16.85 16.55 16.63 1528787
2023-12-07 16.59 16.70 16.49 16.51 1671213
2023-12-08 16.44 16.53 16.21 16.38 881364
2023-12-11 16.43 16.56 16.39 16.50 720233
2023-12-12 16.55 16.59 16.40 16.43 639925
2023-12-13 16.43 17.21 16.42 17.08 2048887
2023-12-14 17.41 17.58 17.23 17.39 1383173
2023-12-15 17.36 17.37 17.07 17.19 1968685
2023-12-18 17.43 17.43 17.13 17.13 1288711
2023-12-19 17.23 17.43 17.15 17.26 1081850
2023-12-20 17.24 17.52 17.04 17.04 1018627
2023-12-21 17.14 17.25 17.05 17.24 680460
2023-12-22 17.32 17.51 17.28 17.33 729196
2023-12-26 17.34 17.54 17.31 17.48 534126
2023-12-27 17.47 17.59 17.39 17.18 722215
2023-12-28 17.11 17.46 17.11 17.46 954006
2023-12-29 17.33 17.41 17.17 17.22 1188756
2024-01-02 17.13 17.56 17.05 17.55 1161778
2024-01-03 17.47 17.47 17.01 17.02 1234822
2024-01-04 17.10 17.10 16.81 16.82 977399
2024-01-05 16.66 16.91 16.59 16.73 974573
2024-01-08 16.69 17.35 16.69 17.35 1096326
2024-01-09 17.14 17.26 17.02 17.12 906111
2024-01-10 17.16 17.30 17.01 17.07 975969
2024-01-11 17.05 17.07 16.77 16.94 850453
2024-01-12 17.17 17.23 16.90 16.97 616690
2024-01-16 16.97 17.04 16.78 16.89 674988
2024-01-17 16.72 16.81 16.43 16.57 885528
2024-01-18 16.62 16.70 16.36 16.45 702319
2024-01-19 16.51 16.69 16.28 16.64 817972
2024-01-22 16.77 16.95 16.62 16.75 671855
2024-01-23 16.88 16.93 16.60 16.75 574320
2024-01-24 16.95 16.95 16.38 16.43 861121
2024-01-25 16.69 16.76 16.41 16.49 775507
2024-01-26 16.57 16.62 16.33 16.34 561453
2024-01-29 16.31 16.52 16.26 16.52 1459171
2024-01-30 16.49 16.49 16.19 16.32 702292
2024-01-31 16.30 16.49 16.06 16.07 1123238
2024-02-01 16.07 16.47 15.92 16.46 1197155
2024-02-02 16.20 16.34 16.06 16.14 1065466
2024-02-05 15.95 16.00 15.75 15.81 714484
2024-02-06 15.77 16.09 15.72 16.03 735032
2024-02-07 16.03 16.06 15.84 15.87 772720
2024-02-08 15.82 16.11 15.82 16.04 1392623
2024-02-09 16.02 16.07 15.79 15.98 871014
2024-02-12 15.97 16.15 15.95 15.98 839191
2024-02-13 15.52 15.69 15.29 15.41 1739882
2024-02-14 15.51 15.54 15.25 15.34 1497260
2024-02-15 15.50 15.87 15.50 15.81 1100261
2024-02-16 15.58 15.78 15.48 15.63 1234473
2024-02-20 15.52 15.73 15.40 15.51 1305914
2024-02-21 15.53 15.73 15.45 15.67 2293230
2024-02-22 15.40 15.47 14.69 14.89 3433433
2024-02-23 14.87 15.05 14.78 14.79 1862188
2024-02-26 14.75 14.81 14.52 14.56 1226902
2024-02-27 14.82 14.96 14.72 14.91 1699122
2024-02-28 14.87 14.93 14.64 14.72 1378467
2024-02-29 14.89 15.03 14.86 14.91 1832372
2024-03-01 14.88 15.08 14.81 15.08 1230918
2024-03-04 15.09 15.11 14.81 15.04 859284
2024-03-05 15.00 15.19 14.62 14.67 1325465
2024-03-06 14.81 14.89 14.65 14.76 1041239
2024-03-07 14.61 14.76 14.59 14.70 1412891
2024-03-08 14.84 14.94 14.69 14.81 1837302
2024-03-11 14.81 14.94 14.76 14.79 1167379
2024-03-12 14.79 14.81 14.53 14.79 2334310
2024-03-13 14.75 14.94 14.75 14.80 3640355
2024-03-14 14.84 14.87 14.50 14.74 2425497
2024-03-15 14.57 14.97 14.57 14.90 3872583
2024-03-18 14.78 15.00 14.78 14.97 2002202
2024-03-19 15.01 15.12 14.93 14.94 1294250
2024-03-20 14.86 15.23 14.81 15.11 1673278
2024-03-21 15.19 15.31 15.07 15.16 1056731
2024-03-22 15.20 15.22 15.01 15.02 1362167
2024-03-25 15.09 15.20 15.04 15.11 1332686
2024-03-26 15.17 15.24 15.12 14.90 1636281
2024-03-27 15.00 15.45 14.96 15.44 1432540
2024-03-28 15.52 15.68 15.52 15.67 1627673
2024-04-01 15.72 15.72 15.46 15.47 1050380
2024-04-02 15.34 15.35 14.92 15.06 1143632
2024-04-03 14.97 15.01 14.78 14.85 1373436
2024-04-04 15.00 15.22 14.87 14.88 1230702
2024-04-05 14.82 15.08 14.71 15.06 769662
2024-04-08 15.12 15.20 15.06 15.19 836235
2024-04-09 15.00 15.39 14.99 15.37 1589909
2024-04-10 14.94 14.98 14.64 14.69 1358112
2024-04-11 14.77 14.96 14.65 14.75 1121135
2024-04-12 14.69 14.72 14.57 14.67 906665
2024-04-15 14.72 14.79 14.35 14.46 1129179
2024-04-16 14.37 14.51 14.22 14.36 994933
2024-04-17 14.39 14.45 14.25 14.29 830262
2024-04-18 14.31 14.46 14.21 14.32 1367402
2024-04-19 14.31 14.53 14.31 14.50 1003171
2024-04-22 14.50 14.64 14.43 14.57 801555
2024-04-23 14.59 14.71 14.53 14.55 915541
2024-04-24 14.45 14.51 14.37 14.44 969113
2024-04-25 14.31 14.38 14.23 14.35 1081943
2024-04-26 14.40 14.54 14.33 14.33 863403
2024-04-29 14.44 14.71 14.44 14.66 935859
2024-04-30 14.55 14.74 14.49 14.56 1402906
2024-05-01 14.57 14.86 14.48 14.62 1555746
2024-05-02 14.84 15.32 14.66 15.24 2356052
2024-05-03 15.52 15.57 15.10 15.23 853423
2024-05-06 15.31 15.45 15.23 15.41 743696
2024-05-07 15.51 15.52 15.15 15.18 1065040
2024-05-08 15.06 15.13 14.91 15.01 1179490
2024-05-09 15.11 15.27 15.04 15.23 1165850
2024-05-10 15.25 15.34 15.15 15.24 756182
2024-05-13 15.35 15.43 15.27 15.35 762392
2024-05-14 15.42 15.56 15.29 15.49 1646309
2024-05-15 15.77 15.85 15.65 15.68 1223778
2024-05-16 15.73 15.75 15.64 15.65 721528
2024-05-17 15.69 15.73 15.60 15.69 690093
2024-05-20 15.70 15.76 15.61 15.65 675002
2024-05-21 15.61 15.71 15.53 15.68 716591
2024-05-22 15.65 15.78 15.51 15.52 678035
2024-05-23 15.51 15.56 15.17 15.21 757478
2024-05-24 15.35 15.38 15.07 15.10 576724
2024-05-28 15.23 15.30 14.94 14.96 902322
2024-05-29 14.81 14.84 14.71 14.75 898282
2024-05-30 14.90 15.13 14.87 15.10 823633
2024-05-31 15.17 15.38 15.09 15.35 1007716
2024-06-03 15.45 15.46 15.27 15.32 674164
2024-06-04 15.33 15.45 15.27 15.35 910040
2024-06-05 15.36 15.42 15.04 15.08 1418283
2024-06-06 15.01 15.24 14.93 15.23 1193323
2024-06-07 15.10 15.30 15.02 15.16 1137651
2024-06-10 15.10 15.22 14.97 15.19 1052497
2024-06-11 15.14 15.26 15.06 15.06 1357264
2024-06-12 15.50 15.61 15.30 15.32 1621602
2024-06-13 15.33 15.46 15.27 15.45 584222
2024-06-14 15.35 15.44 15.26 15.28 587113
2024-06-17 15.25 15.38 15.11 15.34 709914
2024-06-18 15.33 15.48 15.31 15.44 953150
2024-06-20 15.45 15.68 15.37 15.59 1675603
2024-06-21 15.61 15.76 15.52 15.73 2316515
2024-06-24 15.79 16.10 15.70 16.03 1100733
2024-06-25 16.03 16.11 15.81 15.93 1353009
2024-06-26 15.79 15.88 15.44 15.56 1629573
2024-06-27 15.65 15.79 15.59 15.49 874163
2024-06-28 15.59 15.91 15.52 15.87 2830179
2024-07-01 15.83 15.87 15.57 15.64 912377
2024-07-02 15.67 15.83 15.62 15.82 822960
2024-07-03 15.88 15.93 15.74 15.76 330581
2024-07-05 15.80 15.91 15.72 15.81 626866
2024-07-08 15.91 16.04 15.89 15.98 680563
2024-07-09 15.89 15.99 15.82 15.92 781730
2024-07-10 16.03 16.10 15.91 16.00 2077155
2024-07-11 16.24 16.73 16.09 16.64 1465400
2024-07-12 16.81 16.99 16.72 16.83 957494
2024-07-15 16.97 17.10 16.83 17.00 966035
2024-07-16 17.13 17.30 17.05 17.27 1110039
2024-07-17 17.24 17.49 17.24 17.43 1941622
2024-07-18 17.30 17.63 17.28 17.33 866601
2024-07-19 17.37 17.50 17.23 17.28 795411
2024-07-22 17.23 17.46 17.02 17.40 1122648
2024-07-23 17.37 17.79 17.35 17.68 998869
2024-07-24 17.67 17.91 17.57 17.65 2899328
2024-07-25 17.68 17.98 17.64 17.67 1454764
2024-07-26 17.86 18.08 17.72 18.02 1005159
2024-07-29 18.06 18.10 17.84 18.03 948847
2024-07-30 18.01 18.03 17.80 17.97 2329622
2024-07-31 17.95 17.97 17.38 17.41 1808014
2024-08-01 17.54 17.60 17.17 17.32 1525554
2024-08-02 17.04 17.34 17.01 17.18 1300535
2024-08-05 16.68 16.87 16.50 16.75 1584771
2024-08-06 16.73 17.39 16.67 17.20 1663671
2024-08-07 17.37 17.55 17.01 17.12 1203314
2024-08-08 17.13 17.29 17.08 17.16 819067
2024-08-09 17.23 17.26 17.07 17.24 620632
2024-08-12 17.12 17.12 16.79 17.01 753836
2024-08-13 17.18 17.30 17.12 17.17 1052691
2024-08-14 17.21 17.46 17.20 17.41 1117995
2024-08-15 17.58 17.58 17.31 17.42 736927
2024-08-16 17.43 17.64 17.42 17.55 880784
2024-08-19 17.57 17.79 17.53 17.78 743267
2024-08-20 17.80 17.83 17.54 17.66 1114845
2024-08-21 17.75 17.98 17.71 17.95 867567
2024-08-22 17.98 18.04 17.83 17.95 615447
2024-08-23 18.05 18.32 17.99 18.17 850533
2024-08-26 18.34 18.59 18.22 18.48 1225597
2024-08-27 18.40 18.55 18.34 18.48 1113246
2024-08-28 18.51 18.68 18.35 18.36 944283
2024-08-29 18.32 18.32 18.02 18.11 1043893
2024-08-30 18.16 18.34 18.02 18.30 1264142
2024-09-03 18.16 18.41 18.16 18.36 974493
2024-09-04 18.36 18.72 18.33 18.44 1147348
2024-09-05 18.61 18.61 18.20 18.22 836645
2024-09-06 18.19 18.28 18.01 18.25 691008
2024-09-09 18.22 18.39 18.11 18.29 1279750
2024-09-10 18.29 18.47 18.27 18.38 1298844
2024-09-11 18.22 18.38 18.10 18.36 847580
2024-09-12 18.30 18.42 18.15 18.30 996726
2024-09-13 18.57 18.66 18.46 18.64 871235
2024-09-16 18.81 18.81 18.63 18.72 931967
2024-09-17 18.75 18.82 18.53 18.58 1699498
2024-09-18 18.58 19.10 18.58 18.77 1200523
2024-09-19 18.98 19.00 18.69 18.76 712447
2024-09-20 18.70 18.89 18.66 18.73 2594541
2024-09-23 18.92 19.02 18.84 18.92 782360
2024-09-24 18.86 18.91 18.78 18.80 774273
2024-09-25 18.87 18.91 18.63 18.65 694439
2024-09-26 18.78 18.79 18.63 18.73 951705
2024-09-27 18.84 19.04 18.72 18.55 1215042
2024-09-30 18.58 19.15 18.57 18.95 1755113
2024-10-01 18.93 19.00 18.66 18.66 1226063
2024-10-02 18.50 18.56 18.30 18.47 1146409
2024-10-03 18.35 18.47 18.30 18.42 711911
2024-10-04 18.42 18.42 18.03 18.17 769112
2024-10-07 18.15 18.15 17.98 18.09 1064875
2024-10-08 18.17 18.30 18.05 18.20 1025311
2024-10-09 18.20 18.23 18.06 18.13 1087159
2024-10-10 18.00 18.16 17.94 18.07 977403
2024-10-11 18.09 18.18 18.07 18.14 614539
2024-10-14 18.09 18.36 18.05 18.31 333517
2024-10-15 18.39 18.67 18.35 18.53 1093346
2024-10-16 18.59 18.81 18.56 18.68 872851
2024-10-17 18.60 18.65 18.38 18.61 946567
2024-10-18 18.64 18.72 18.57 18.71 827858
2024-10-21 18.68 18.68 18.34 18.38 573474
2024-10-22 18.29 18.42 18.29 18.35 722609
2024-10-23 18.24 18.42 18.21 18.24 882950
2024-10-24 18.24 18.31 18.08 18.10 831930
2024-10-25 18.21 18.21 17.73 17.79 858115
2024-10-28 17.93 18.10 17.83 18.05 999546
2024-10-29 17.93 18.12 17.83 18.00 783513
2024-10-30 17.94 18.36 17.94 18.11 1302610
2024-10-31 17.99 18.19 17.59 17.59 1377171
2024-11-01 17.65 17.83 17.45 17.46 1224747
2024-11-04 17.52 17.70 17.49 17.54 837877
2024-11-05 17.43 17.67 17.40 17.64 1077337
2024-11-06 18.10 18.22 17.55 17.70 2163691
2024-11-07 17.70 17.76 17.38 17.53 1343933
2024-11-08 17.57 17.73 17.50 17.64 1453789
2024-11-11 17.72 17.82 17.61 17.62 782569
2024-11-12 17.61 17.66 17.10 17.20 1694526
2024-11-13 17.38 17.38 16.96 17.02 1275815
2024-11-14 17.01 17.10 16.87 16.93 1170654
2024-11-15 17.00 17.28 16.88 17.20 1091347
2024-11-18 17.00 17.33 16.97 17.07 732299
2024-11-19 17.09 17.12 16.93 17.05 2137477
2024-11-20 16.96 17.05 16.82 17.04 583159
2024-11-21 17.01 17.29 17.01 17.18 780973
2024-11-22 17.27 17.35 17.17 17.25 697834
2024-11-25 17.27 17.48 17.26 17.38 1052449
2024-11-26 17.31 17.44 17.26 17.44 980664
2024-11-27 17.56 17.68 17.51 17.52 924874
2024-11-29 17.61 17.74 17.48 17.51 645606
2024-12-02 17.41 17.51 17.23 17.28 751064
2024-12-03 17.30 17.36 17.06 17.17 1100877
2024-12-04 17.13 17.23 17.00 17.18 970909
2024-12-05 17.11 17.19 17.02 17.13 1018389
2024-12-06 17.13 17.25 17.06 17.24 834512
2024-12-09 17.23 17.33 17.19 17.20 807087
2024-12-10 17.21 17.21 16.96 17.03 763568
2024-12-11 17.05 17.15 16.81 16.89 1184194
2024-12-12 16.93 17.28 16.89 16.94 1367114
2024-12-13 16.88 16.99 16.80 16.90 801741
2024-12-16 16.87 17.03 16.82 16.90 668923
2024-12-17 17.13 17.19 16.75 16.77 1219835
2024-12-18 16.74 16.83 16.15 16.16 2065660
2024-12-19 16.15 16.32 15.84 15.86 1955658
2024-12-20 15.34 16.40 15.34 16.07 4154406
2024-12-23 16.00 16.11 15.87 16.02 884958
2024-12-24 15.97 16.15 15.95 16.13 370702
2024-12-26 16.06 16.25 16.02 16.16 705646
2024-12-27 16.03 16.20 15.86 15.94 755497
2024-12-30 15.94 15.99 15.72 15.64 806288
2024-12-31 15.70 15.89 15.69 15.86 1117071
2025-01-02 15.85 15.91 15.62 15.69 945180
2025-01-03 15.70 15.86 15.66 15.85 782046
2025-01-06 15.75 15.81 15.61 15.70 1054751
2025-01-07 15.73 15.83 15.49 15.59 835859
2025-01-08 15.56 15.66 15.35 15.56 1145670
2025-01-10 15.35 15.43 15.16 15.20 1099139
2025-01-13 15.14 15.34 15.02 15.31 1107997
2025-01-14 15.31 15.54 15.25 15.48 965221
2025-01-15 15.79 15.84 15.60 15.64 866661
2025-01-16 15.65 15.89 15.62 15.87 596849
2025-01-17 15.96 15.96 15.70 15.75 781777
2025-01-21 15.87 16.04 15.85 16.04 619285
2025-01-22 15.94 15.94 15.65 15.67 795453
2025-01-23 15.64 15.87 15.52 15.85 1058722
2025-01-24 15.76 16.11 15.74 16.04 1363206
2025-01-27 16.10 16.51 16.09 16.34 1267783
2025-01-28 16.25 16.42 16.07 16.17 885501
2025-01-29 16.14 16.19 15.67 15.80 619490
2025-01-30 16.00 16.01 15.64 15.78 2334435
2025-01-31 15.72 15.87 15.63 15.74 1960877
2025-02-03 15.57 15.74 15.30 15.63 911562
2025-02-04 15.49 15.63 15.42 15.59 764225
2025-02-05 15.68 15.79 15.63 15.68 913510
2025-02-06 15.70 15.81 15.53 15.80 1027195
2025-02-07 15.75 15.79 15.50 15.52 1818435
2025-02-10 15.51 15.52 15.34 15.38 931599
2025-02-11 15.27 15.50 15.27 15.49 759205
2025-02-12 15.20 15.33 15.15 15.21 810576
2025-02-13 15.29 15.68 15.28 15.62 1160180
2025-02-14 15.70 15.72 15.32 15.35 1108946
2025-02-18 15.30 15.73 15.30 15.68 1274017
2025-02-19 15.43 15.73 15.40 15.55 814322
2025-02-20 15.13 16.10 15.10 16.03 1439066
2025-02-21 16.17 16.17 15.90 15.96 1015373
2025-02-24 16.00 16.29 15.91 16.22 977748
2025-02-25 16.29 16.62 16.21 16.53 1097450
2025-02-26 16.47 16.65 16.47 16.64 1151359
2025-02-27 16.59 17.06 16.59 16.81 1371300
2025-02-28 16.88 16.95 16.69 16.85 1476984
2025-03-03 17.00 17.00 16.69 16.84 841817
2025-03-04 16.86 17.04 16.72 16.73 882155
2025-03-05 16.64 16.92 16.64 16.84 988528
2025-03-06 16.73 16.92 16.51 16.86 1317642
2025-03-07 16.92 17.19 16.86 16.97 1413338
2025-03-10 17.06 17.37 16.96 16.96 1922180
2025-03-11 17.07 17.20 16.79 16.92 2098278
2025-03-12 16.86 16.87 16.52 16.68 1649730
2025-03-13 16.77 17.07 16.66 16.66 782432
2025-03-14 16.75 17.09 16.63 17.06 938459
2025-03-17 17.07 17.28 17.07 17.11 984603
2025-03-18 17.15 17.24 17.08 17.21 1463986
2025-03-19 17.14 17.30 16.98 17.25 1217147
2025-03-20 17.21 17.33 17.04 17.17 908417
2025-03-21 17.06 17.10 16.79 16.86 2385079
2025-03-24 16.96 17.28 16.93 17.20 1132723
2025-03-25 17.23 17.23 16.68 16.80 3415959
2025-03-26 16.86 17.18 16.81 17.15 3454139
2025-03-27 17.16 17.20 17.04 17.05 1791267
2025-03-28 17.15 17.15 16.79 16.68 1406677
2025-03-31 16.78 17.13 16.71 17.04 1816769
2025-04-01 17.11 17.14 16.88 17.10 1181135
2025-04-02 17.09 17.20 16.96 17.13 1309771
2025-04-03 16.97 17.09 16.64 16.72 1712453
2025-04-04 16.50 16.60 16.13 16.18 1813308
2025-04-07 15.80 16.25 15.16 15.30 2347766
2025-04-08 15.62 15.65 14.50 14.72 2525706
2025-04-09 14.45 15.61 13.96 15.36 3390574
2025-04-10 15.24 15.40 14.49 14.90 2462370
2025-04-11 14.86 15.13 14.57 15.07 1256906
2025-04-14 15.17 15.69 15.15 15.62 1548074
2025-04-15 15.55 15.87 15.55 15.77 781727
2025-04-16 15.79 16.11 15.79 15.95 1167837
2025-04-17 15.91 16.27 15.91 16.09 746334
2025-04-21 16.01 16.08 15.73 15.94 1250384
2025-04-22 16.08 16.23 15.93 16.15 1550896
2025-04-23 16.32 16.36 15.97 16.09 908269
2025-04-24 16.12 16.14 15.89 15.94 740821
2025-04-25 15.89 15.95 15.77 15.93 588618
2025-04-28 15.90 16.05 15.82 15.97 1025641
2025-04-29 15.94 16.30 15.83 16.05 2595345
2025-04-30 16.06 16.22 15.87 16.18 1726838
2025-05-01 15.68 16.07 15.44 15.86 2005882
2025-05-02 16.04 16.21 15.92 16.20 1401594
2025-05-05 16.15 16.21 16.02 16.03 1104174
2025-05-06 16.00 16.05 15.81 15.97 965405
2025-05-07 16.22 16.54 16.13 16.27 2056818
2025-05-08 16.30 16.35 16.11 16.28 1315150
2025-05-09 16.30 16.40 16.19 16.33 804857
2025-05-12 16.56 16.59 16.26 16.28 1039916
2025-05-13 16.36 16.36 15.84 15.97 1073856
2025-05-14 15.85 15.87 15.68 15.79 916004
2025-05-15 15.84 16.26 15.83 16.15 1770764
2025-05-16 16.20 16.26 16.08 16.15 1870342
2025-05-19 16.02 16.19 15.99 16.17 1373094
2025-05-20 16.13 16.15 15.93 15.96 2209002
2025-05-21 15.83 15.89 15.52 15.57 1682596
2025-05-22 15.52 15.52 15.28 15.43 1958537
2025-05-23 15.32 15.50 15.30 15.46 2962579
2025-05-27 15.62 15.78 15.43 15.73 3542808
2025-05-28 15.72 15.80 15.53 15.76 4254049
2025-05-29 15.78 15.99 15.74 15.95 1719244
2025-05-30 15.87 15.99 15.77 15.91 1381154
2025-06-02 15.78 16.15 15.65 16.02 5357733
2025-06-03 15.98 16.17 15.92 16.08 1769029
2025-06-04 16.08 16.09 15.87 15.97 1556244
2025-06-05 15.97 16.17 15.86 16.12 1607613
2025-06-06 16.20 16.30 16.11 16.19 994153
2025-06-09 16.17 16.44 16.07 16.31 1292669
2025-06-10 16.34 16.48 16.21 16.28 1409572
2025-06-11 16.39 16.48 16.24 16.32 1118369
2025-06-12 16.30 16.40 16.19 16.31 957975
2025-06-13 16.22 16.32 16.02 16.12 1226430
2025-06-16 16.18 16.27 15.94 16.02 1535476
2025-06-17 15.94 16.26 15.85 16.20 1606135
2025-06-18 16.18 16.41 16.14 16.26 1916348
2025-06-20 16.32 16.39 16.19 16.29 2068893
2025-06-23 16.34 16.63 16.29 16.59 1987994
2025-06-24 16.59 16.60 16.39 16.42 898050

Explore More About BNL

Coins representing dividend payouts and trends

BNL Dividend History

Discover Broadstone Net Lease'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

BNL Stock Split History

Discover Broadstone Net Lease'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

BNL Historical Prices

Explore Broadstone Net Lease's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.