BSTZ Historical Prices

Summary

Key Stock Metrics

15.22

(April 7, 2025)

52-Week Low

22.28

(December 24, 2024)

52-Week High

43.76

(November 9, 2021)

All-Time High

20.16

(June 25, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2019-06-26 20.00 20.18 20.00 20.02 1759094
2019-06-27 20.15 20.15 20.01 20.02 721415
2019-06-28 20.08 20.99 20.04 20.80 471073
2019-07-01 20.80 21.95 20.80 21.77 471996
2019-07-02 22.08 22.24 21.46 21.75 367254
2019-07-03 21.83 21.83 21.36 21.70 180237
2019-07-05 21.97 23.11 21.90 22.04 350800
2019-07-08 22.11 22.11 20.51 21.70 355833
2019-07-09 21.83 22.84 21.65 22.45 293440
2019-07-10 22.42 22.75 21.95 22.02 300636
2019-07-11 22.25 22.40 22.02 22.15 176430
2019-07-12 22.34 22.75 22.34 22.63 236835
2019-07-15 22.47 22.75 22.41 22.75 246990
2019-07-16 22.75 22.75 22.33 22.55 208222
2019-07-17 22.75 22.75 22.10 22.11 154452
2019-07-18 22.20 22.42 21.50 21.82 142627
2019-07-19 22.18 22.50 22.08 22.32 242250
2019-07-22 22.75 22.80 21.85 22.29 165591
2019-07-23 22.40 22.48 22.12 22.40 113525
2019-07-24 22.40 22.40 21.81 22.30 112950
2019-07-25 22.25 22.40 22.07 22.33 110475
2019-07-26 22.35 22.39 22.00 22.07 76402
2019-07-29 22.02 22.50 21.92 22.50 127689
2019-07-30 22.40 22.40 22.02 22.25 100906
2019-07-31 22.40 22.46 21.74 21.74 206970
2019-08-01 22.00 22.13 21.74 22.07 114991
2019-08-02 21.00 21.01 20.50 20.90 411508
2019-08-05 20.70 20.70 20.00 20.08 353475
2019-08-06 20.50 20.88 20.27 20.75 266045
2019-08-07 20.74 20.96 20.30 20.68 203619
2019-08-08 20.79 21.49 20.60 21.20 182730
2019-08-09 21.45 21.73 21.06 21.55 122439
2019-08-12 21.21 21.50 20.75 20.96 130100
2019-08-13 20.96 21.50 20.96 21.17 156631
2019-08-14 21.00 21.19 19.90 20.84 307807
2019-08-15 20.62 20.78 20.32 20.32 181585
2019-08-16 20.69 20.77 20.41 20.48 137983
2019-08-19 20.66 20.98 20.58 20.94 125302
2019-08-20 20.93 21.19 20.74 20.89 134346
2019-08-21 21.20 21.20 20.89 21.05 120535
2019-08-22 21.14 21.14 20.76 20.99 125166
2019-08-23 21.09 21.20 20.43 20.50 171671
2019-08-26 20.71 21.00 20.47 20.85 155931
2019-08-27 21.00 21.00 20.49 20.49 161919
2019-08-28 20.59 20.88 20.35 20.35 152513
2019-08-29 20.56 21.00 20.48 20.86 149171
2019-08-30 21.10 21.13 20.51 20.76 118218
2019-09-03 20.60 20.88 20.28 20.57 147317
2019-09-04 20.96 20.96 20.51 20.60 112237
2019-09-05 20.67 20.82 20.60 20.60 168001
2019-09-06 20.61 21.00 20.60 20.91 107283
2019-09-09 21.09 21.20 20.75 20.83 154092
2019-09-10 21.01 21.10 20.77 20.97 110583
2019-09-11 20.95 21.08 20.78 20.88 144477
2019-09-12 21.00 21.25 20.85 21.07 147062
2019-09-13 21.01 21.20 20.65 20.83 99026
2019-09-16 20.65 21.00 20.65 20.90 75626
2019-09-17 20.80 21.00 20.70 20.75 116672
2019-09-18 20.61 20.74 20.50 20.62 78269
2019-09-19 20.67 20.94 20.52 20.85 94090
2019-09-20 20.81 20.97 20.60 20.82 70063
2019-09-23 20.80 21.00 20.60 20.86 73440
2019-09-24 21.00 21.00 20.60 20.77 120311
2019-09-25 20.80 21.00 20.51 20.55 191572
2019-09-26 20.64 20.68 20.22 20.33 124374
2019-09-27 20.50 20.75 20.26 20.65 111613
2019-09-30 20.80 20.84 20.61 20.71 135553
2019-10-01 20.85 20.94 20.51 20.63 158450
2019-10-02 20.70 20.82 20.10 20.25 133348
2019-10-03 20.32 20.52 20.17 20.21 128912
2019-10-04 20.30 20.39 20.20 20.36 59566
2019-10-07 20.39 20.40 20.21 20.27 77289
2019-10-08 20.27 20.33 20.07 20.15 143072
2019-10-09 20.16 20.27 19.91 20.02 194990
2019-10-10 20.14 20.14 19.95 19.89 165980
2019-10-11 20.05 20.20 19.60 19.76 518536
2019-10-14 19.89 20.08 19.80 19.98 142688
2019-10-15 19.99 20.11 19.98 20.02 178594
2019-10-16 19.96 20.02 19.81 19.92 173418
2019-10-17 19.95 19.99 19.70 19.95 168832
2019-10-18 19.82 19.94 19.76 19.83 103457
2019-10-21 19.85 19.85 19.61 19.62 189352
2019-10-22 19.65 19.74 19.62 19.68 153740
2019-10-23 19.70 20.00 19.61 20.00 100450
2019-10-24 20.02 20.10 19.79 19.88 85340
2019-10-25 19.81 19.98 19.73 19.73 108628
2019-10-28 19.98 20.12 19.80 19.97 156815
2019-10-29 19.96 20.11 19.88 20.02 169193
2019-10-30 20.09 20.09 19.76 19.92 101985
2019-10-31 20.10 20.11 19.87 19.90 173880
2019-11-01 20.01 20.10 19.93 20.00 124718
2019-11-04 20.00 20.14 19.94 19.96 139535
2019-11-05 19.96 20.10 19.96 19.99 97944
2019-11-06 19.97 20.07 19.92 19.95 89157
2019-11-07 20.05 20.08 19.95 20.00 170975
2019-11-08 20.00 20.07 19.94 20.03 146209
2019-11-11 20.00 20.10 19.97 20.04 92063
2019-11-12 20.05 20.15 19.92 19.94 121764
2019-11-13 19.93 20.12 19.86 20.01 174773
2019-11-14 19.92 20.10 19.92 20.07 79879
2019-11-15 20.18 20.21 19.95 19.98 142359
2019-11-18 19.98 20.14 19.96 19.99 126649
2019-11-19 20.00 20.07 19.96 20.04 104897
2019-11-20 19.93 20.05 19.85 19.94 153092
2019-11-21 19.95 20.00 19.85 19.90 87496
2019-11-22 19.86 19.99 19.85 19.90 111289
2019-11-25 19.94 20.05 19.80 19.84 207402
2019-11-26 19.86 19.94 19.77 19.85 244392
2019-11-27 19.85 20.00 19.85 19.88 158687
2019-11-29 19.94 20.02 19.87 19.90 68219
2019-12-02 19.90 19.97 19.83 19.91 143227
2019-12-03 19.71 19.82 19.66 19.67 173985
2019-12-04 19.75 19.84 19.65 19.77 206568
2019-12-05 19.89 19.95 19.79 19.95 105109
2019-12-06 19.90 20.00 19.86 19.95 165442
2019-12-09 19.95 20.05 19.90 19.90 175234
2019-12-10 19.95 19.99 19.80 19.81 109474
2019-12-11 19.80 19.93 19.69 19.93 154048
2019-12-12 19.79 20.05 19.79 19.90 102951
2019-12-13 19.80 20.00 19.80 19.94 156584
2019-12-16 19.98 20.08 19.93 20.02 169415
2019-12-17 20.01 20.23 20.01 20.16 173478
2019-12-18 20.13 20.54 20.09 20.14 189406
2019-12-19 20.19 20.40 20.14 20.34 247390
2019-12-20 20.39 20.50 20.26 20.34 169470
2019-12-23 20.36 20.49 20.35 20.46 123306
2019-12-24 20.38 20.63 20.35 20.44 102225
2019-12-26 20.42 20.49 20.16 20.32 165328
2019-12-27 20.40 20.48 20.33 20.44 117140
2019-12-30 20.49 20.53 20.23 20.34 134499
2019-12-31 20.43 20.50 20.27 20.50 172198
2020-01-02 20.50 20.82 20.50 20.82 142497
2020-01-03 20.58 20.80 20.55 20.62 139912
2020-01-06 20.50 20.82 20.45 20.77 142125
2020-01-07 20.81 20.97 20.68 20.90 173371
2020-01-08 20.75 21.09 20.65 20.99 171583
2020-01-09 21.10 21.15 20.92 21.02 147334
2020-01-10 21.00 21.10 20.90 20.98 142812
2020-01-13 20.95 21.15 20.95 20.93 151761
2020-01-14 21.00 21.14 20.90 21.01 170605
2020-01-15 21.12 21.31 20.91 21.24 184046
2020-01-16 21.46 21.68 21.30 21.47 261502
2020-01-17 21.60 21.60 21.32 21.53 132563
2020-01-21 21.57 21.66 21.26 21.48 213111
2020-01-22 21.67 21.74 21.37 21.40 184151
2020-01-23 21.39 21.64 21.39 21.44 203961
2020-01-24 21.53 21.60 21.17 21.32 155350
2020-01-27 20.55 21.02 20.44 20.68 339015
2020-01-28 20.70 20.93 20.59 20.81 334074
2020-01-29 20.86 21.10 20.82 21.06 190759
2020-01-30 20.97 21.11 20.84 21.11 128254
2020-01-31 21.09 21.13 20.85 20.91 235362
2020-02-03 21.11 21.23 21.01 21.19 92955
2020-02-04 21.40 21.69 21.30 21.62 153097
2020-02-05 21.82 21.92 21.56 21.69 206658
2020-02-06 21.71 21.87 21.52 21.70 174326
2020-02-07 21.74 21.75 21.50 21.58 98246
2020-02-10 21.39 21.95 21.33 21.80 167451
2020-02-11 21.93 21.99 21.81 21.90 173889
2020-02-12 22.00 22.00 21.89 21.90 198998
2020-02-13 21.96 21.99 21.70 21.75 195105
2020-02-14 21.77 21.90 21.59 21.70 127466
2020-02-18 21.70 21.85 21.53 21.85 89795
2020-02-19 21.87 21.95 21.73 21.94 238083
2020-02-20 21.75 21.96 21.73 21.92 159385
2020-02-21 21.92 21.92 21.41 21.53 190365
2020-02-24 20.92 20.94 20.52 20.55 408092
2020-02-25 20.66 20.73 20.01 20.09 352599
2020-02-26 20.13 20.57 20.02 20.15 201442
2020-02-27 19.93 19.93 19.20 19.44 552112
2020-02-28 19.00 19.71 19.00 19.28 406936
2020-03-02 19.36 20.73 19.34 20.00 395321
2020-03-03 20.10 20.49 19.80 19.93 337902
2020-03-04 20.20 20.58 20.08 20.58 191061
2020-03-05 20.33 20.41 19.92 20.07 223531
2020-03-06 19.75 20.00 19.36 19.91 225272
2020-03-09 18.90 18.96 17.10 18.74 339187
2020-03-10 19.26 20.35 18.74 19.19 131549
2020-03-11 19.30 19.30 17.90 18.29 212926
2020-03-12 15.60 16.50 14.90 15.44 611980
2020-03-13 15.88 17.44 15.38 16.00 288537
2020-03-16 13.46 15.21 13.46 14.42 467390
2020-03-17 14.03 14.97 13.90 14.90 510332
2020-03-18 14.75 14.96 12.75 13.01 573538
2020-03-19 12.70 15.05 12.00 14.15 516006
2020-03-20 15.18 15.18 13.19 13.19 500437
2020-03-23 12.07 13.33 12.07 12.77 630596
2020-03-24 13.50 15.83 13.50 15.06 621808
2020-03-25 15.39 17.25 15.07 16.52 517207
2020-03-26 16.50 17.52 16.38 17.10 378765
2020-03-27 16.69 17.52 16.42 17.25 590275
2020-03-30 17.33 17.60 16.85 17.23 346107
2020-03-31 17.23 17.55 16.55 16.69 289158
2020-04-01 15.99 16.63 15.62 15.95 222390
2020-04-02 15.74 16.49 15.50 16.10 146391
2020-04-03 16.05 16.52 15.71 15.87 276194
2020-04-06 16.37 17.02 16.23 16.77 207972
2020-04-07 17.19 18.21 16.74 17.61 641359
2020-04-08 17.75 18.01 17.22 17.82 179625
2020-04-09 18.20 18.43 17.67 18.27 349407
2020-04-13 18.52 18.98 17.62 18.01 176823
2020-04-14 18.50 18.74 17.96 18.41 194601
2020-04-15 18.39 18.44 17.76 18.37 134488
2020-04-16 18.40 18.84 18.27 18.68 218290
2020-04-17 19.05 19.27 18.69 19.14 319770
2020-04-20 19.23 19.23 18.71 19.00 185257
2020-04-21 18.75 18.80 18.11 18.32 176724
2020-04-22 18.62 19.32 18.58 19.22 149234
2020-04-23 19.12 19.34 18.71 18.80 200123
2020-04-24 18.93 19.17 18.50 18.90 198815
2020-04-27 19.00 19.45 18.99 19.26 189260
2020-04-28 19.60 19.60 19.01 19.01 194505
2020-04-29 19.15 19.76 19.15 19.71 259869
2020-04-30 19.71 19.92 19.45 19.79 174624
2020-05-01 19.29 19.50 18.94 18.97 161742
2020-05-04 18.85 19.37 18.50 19.20 159689
2020-05-05 19.61 19.75 19.07 19.34 270076
2020-05-06 19.25 19.82 19.24 19.62 224108
2020-05-07 19.58 20.40 19.58 20.33 301607
2020-05-08 20.47 20.65 20.05 20.42 381587
2020-05-11 20.50 20.75 20.16 20.52 258421
2020-05-12 20.70 20.70 20.22 20.36 318894
2020-05-13 20.21 20.47 19.43 19.54 358428
2020-05-14 19.32 19.55 19.00 19.43 160432
2020-05-15 19.48 20.22 19.26 20.21 225339
2020-05-18 20.81 20.81 20.35 20.43 230644
2020-05-19 20.55 20.84 20.43 20.63 250423
2020-05-20 21.00 21.10 20.68 20.88 307579
2020-05-21 21.04 21.04 20.65 20.93 163332
2020-05-22 20.65 20.84 20.46 20.67 313385
2020-05-26 20.84 21.10 20.75 20.94 220585
2020-05-27 21.00 21.00 20.50 20.86 204027
2020-05-28 21.05 21.34 20.86 21.14 225933
2020-05-29 21.29 21.33 20.93 21.16 215942
2020-06-01 21.20 21.88 21.12 21.67 289827
2020-06-02 21.55 21.96 21.47 21.88 187231
2020-06-03 21.98 22.37 21.98 22.19 320474
2020-06-04 22.04 22.29 21.82 21.92 247592
2020-06-05 22.24 22.26 21.92 22.03 296530
2020-06-08 22.25 22.25 21.94 22.12 247971
2020-06-09 21.80 22.20 21.80 22.07 278012
2020-06-10 22.25 22.51 22.11 22.36 252400
2020-06-11 22.00 22.00 21.28 21.34 304011
2020-06-12 21.85 22.06 21.30 21.80 181921
2020-06-15 21.30 22.00 21.15 21.93 250672
2020-06-16 22.40 22.58 22.06 22.39 215241
2020-06-17 22.43 22.87 22.36 22.55 218315
2020-06-18 22.58 22.89 22.50 22.60 160212
2020-06-19 22.80 22.99 22.51 22.66 214281
2020-06-22 22.73 23.07 22.72 22.92 232152
2020-06-23 22.90 23.30 22.90 23.11 210310
2020-06-24 23.08 23.22 22.43 22.73 386647
2020-06-25 22.70 22.99 22.60 22.81 204985
2020-06-26 22.73 22.93 22.33 22.42 242636
2020-06-29 22.56 22.56 22.06 22.25 320759
2020-06-30 22.43 22.82 22.18 22.67 318868
2020-07-01 22.80 23.01 22.67 23.01 240878
2020-07-02 23.25 23.54 23.25 23.31 270274
2020-07-06 23.79 24.12 23.52 23.76 318345
2020-07-07 23.50 24.15 23.35 23.96 324333
2020-07-08 24.13 24.49 23.95 24.18 425700
2020-07-09 24.28 24.58 24.00 24.44 305517
2020-07-10 24.58 24.58 24.25 24.52 241745
2020-07-13 24.60 24.93 23.76 23.66 376103
2020-07-14 23.74 23.74 22.74 23.60 441148
2020-07-15 24.00 24.00 23.35 23.68 201065
2020-07-16 23.50 23.50 23.15 23.38 264806
2020-07-17 23.46 23.49 23.25 23.44 217580
2020-07-20 23.60 24.28 23.51 24.28 254711
2020-07-21 24.43 24.49 24.07 24.26 259190
2020-07-22 24.34 24.47 24.15 24.30 187000
2020-07-23 24.06 24.42 23.70 23.70 389578
2020-07-24 23.50 23.90 23.34 23.63 270302
2020-07-27 23.76 23.99 23.68 23.95 167349
2020-07-28 24.04 24.24 23.82 23.93 214251
2020-07-29 24.15 24.69 24.03 24.57 219470
2020-07-30 24.41 24.80 24.25 24.78 147395
2020-07-31 25.07 25.20 24.61 25.20 212719
2020-08-03 25.33 26.58 25.33 26.23 430837
2020-08-04 26.01 26.51 25.84 26.34 356864
2020-08-05 26.16 26.46 26.00 26.11 251960
2020-08-06 26.25 26.34 26.01 26.30 173245
2020-08-07 26.00 26.27 25.57 25.83 323007
2020-08-10 25.79 25.82 25.32 25.42 264181
2020-08-11 25.40 25.46 25.05 25.08 295503
2020-08-12 25.25 25.46 25.24 25.21 149964
2020-08-13 25.38 25.53 25.21 25.40 235195
2020-08-14 25.25 25.48 25.22 25.35 140932
2020-08-17 25.35 25.69 25.31 25.69 150497
2020-08-18 25.80 25.86 25.54 25.81 170355
2020-08-19 25.85 25.91 25.74 25.76 151580
2020-08-20 25.72 25.97 25.56 25.97 162782
2020-08-21 25.77 25.94 25.65 25.83 176263
2020-08-24 25.85 26.10 25.63 25.72 197735
2020-08-25 25.75 25.99 25.73 25.99 143533
2020-08-26 26.09 26.46 26.09 26.41 245057
2020-08-27 26.30 26.48 26.20 26.24 166561
2020-08-28 26.53 26.56 26.32 26.46 246180
2020-08-31 26.50 26.80 26.40 26.80 164813
2020-09-01 26.95 27.11 26.83 27.11 292377
2020-09-02 27.22 27.30 26.79 27.16 229184
2020-09-03 27.07 27.07 25.18 25.29 698032
2020-09-04 25.48 25.54 24.27 25.20 532005
2020-09-08 24.42 24.67 24.10 24.22 383113
2020-09-09 24.58 25.15 24.50 25.09 200219
2020-09-10 25.35 25.53 24.54 24.66 263875
2020-09-11 24.60 24.89 24.37 24.33 175241
2020-09-14 24.51 24.93 24.51 24.83 153416
2020-09-15 25.22 25.32 25.06 25.12 141354
2020-09-16 25.14 25.33 24.93 24.99 186626
2020-09-17 24.54 24.82 24.46 24.75 193130
2020-09-18 24.90 25.41 24.64 24.85 184869
2020-09-21 24.50 24.86 24.40 24.78 237712
2020-09-22 24.83 25.06 24.62 24.89 272333
2020-09-23 25.10 25.10 24.30 24.32 267867
2020-09-24 24.03 24.54 24.01 24.34 237033
2020-09-25 24.36 24.75 24.26 24.70 163211
2020-09-28 24.97 25.25 24.89 25.07 160426
2020-09-29 25.07 25.37 24.96 25.36 158209
2020-09-30 25.50 25.70 25.37 25.65 168994
2020-10-01 25.99 26.43 25.85 26.43 189334
2020-10-02 26.01 26.84 25.97 26.47 270935
2020-10-05 26.51 26.98 26.51 26.98 201632
2020-10-06 27.05 27.24 26.83 26.87 192832
2020-10-07 27.21 27.47 27.10 27.46 188448
2020-10-08 27.59 27.73 27.37 27.45 143206
2020-10-09 27.81 28.08 27.53 27.75 159667
2020-10-12 28.25 28.52 27.98 28.29 198461
2020-10-13 28.41 28.74 28.29 28.48 230059
2020-10-14 28.42 28.56 27.63 28.10 200268
2020-10-15 27.85 27.94 27.65 27.85 109491
2020-10-16 27.78 28.48 27.78 28.19 127131
2020-10-19 28.25 28.57 27.63 27.75 183123
2020-10-20 27.92 28.01 27.51 27.65 223010
2020-10-21 27.76 27.98 27.51 27.59 150057
2020-10-22 27.59 27.82 27.41 27.51 171126
2020-10-23 27.79 27.94 27.51 27.80 123959
2020-10-26 27.53 27.77 26.71 26.89 325953
2020-10-27 26.93 27.13 26.65 26.68 159939
2020-10-28 26.05 26.37 25.88 26.02 222993
2020-10-29 26.00 26.77 26.00 26.63 175067
2020-10-30 26.65 26.85 26.05 26.18 190281
2020-11-02 26.53 26.84 26.31 26.73 164791
2020-11-03 26.97 27.38 26.72 27.28 137171
2020-11-04 27.76 28.74 27.76 28.54 191594
2020-11-05 29.15 29.90 29.15 29.76 299127
2020-11-06 29.98 30.33 29.50 30.01 296201
2020-11-09 31.15 31.29 29.01 29.17 392747
2020-11-10 28.95 28.95 28.06 28.28 281351
2020-11-11 28.45 29.18 28.45 28.88 172455
2020-11-12 29.12 29.50 28.50 28.58 169357
2020-11-13 29.00 29.37 28.63 29.23 200791
2020-11-16 29.39 29.94 29.23 29.50 187533
2020-11-17 29.48 29.89 29.23 29.75 136409
2020-11-18 29.95 30.25 29.77 29.99 239024
2020-11-19 29.96 30.34 29.77 30.34 148734
2020-11-20 30.45 31.10 30.45 30.82 150690
2020-11-23 31.08 31.90 31.04 31.52 239248
2020-11-24 31.87 31.98 31.55 31.85 195557
2020-11-25 31.95 32.24 31.66 31.94 141721
2020-11-27 32.18 32.70 32.18 32.53 74321
2020-11-30 32.69 33.22 32.14 32.82 199570
2020-12-01 33.11 33.44 32.67 33.43 221449
2020-12-02 33.43 33.50 33.13 33.49 169933
2020-12-03 33.43 33.90 33.25 33.29 205503
2020-12-04 33.50 33.90 33.50 33.76 154986
2020-12-07 33.75 33.75 32.85 33.75 194641
2020-12-08 33.74 33.90 33.59 33.89 126014
2020-12-09 33.90 35.00 33.59 33.82 171399
2020-12-10 33.82 34.68 33.82 34.24 155509
2020-12-11 34.30 34.56 34.05 34.09 137399
2020-12-14 34.35 34.75 34.20 34.44 185962
2020-12-15 34.70 34.74 34.35 34.56 171376
2020-12-16 34.35 34.75 34.18 34.61 195638
2020-12-17 34.66 35.28 34.66 35.23 225488
2020-12-18 35.20 36.12 35.20 36.02 266477
2020-12-21 35.70 37.77 35.50 36.94 210905
2020-12-22 37.18 37.84 37.15 37.68 206604
2020-12-23 37.91 38.35 37.85 37.90 98067
2020-12-24 38.18 38.18 36.78 37.08 132024
2020-12-28 37.21 37.76 36.66 36.74 156592
2020-12-29 36.80 37.05 35.86 36.42 205079
2020-12-30 36.58 37.00 36.01 36.39 163151
2020-12-31 36.21 36.67 36.12 36.38 157446
2021-01-04 36.37 36.38 34.88 35.34 327130
2021-01-05 35.07 35.46 34.71 35.20 311729
2021-01-06 34.94 35.27 34.37 34.55 234739
2021-01-07 34.39 35.90 34.39 35.72 284475
2021-01-08 36.00 36.30 35.78 36.17 249845
2021-01-11 35.18 35.80 35.17 35.47 302247
2021-01-12 35.34 36.02 35.34 35.92 186638
2021-01-13 35.77 36.36 35.77 36.08 172558
2021-01-14 36.27 36.69 36.05 36.20 165262
2021-01-15 36.19 36.50 35.72 35.96 168023
2021-01-19 36.01 36.85 36.01 36.55 167006
2021-01-20 36.85 37.24 36.79 37.05 130716
2021-01-21 37.50 37.66 36.90 37.01 168394
2021-01-22 37.00 37.10 36.65 36.88 135543
2021-01-25 37.06 37.32 36.52 37.04 139503
2021-01-26 36.87 36.98 36.54 36.62 190035
2021-01-27 36.45 36.55 35.48 35.66 184602
2021-01-28 35.45 36.14 35.35 35.91 211593
2021-01-29 35.92 36.04 34.96 35.41 200200
2021-02-01 35.63 36.55 35.55 36.47 229667
2021-02-02 36.97 37.70 36.65 37.64 185729
2021-02-03 37.94 38.23 37.55 38.15 173657
2021-02-04 38.35 38.93 38.35 38.58 258974
2021-02-05 38.87 39.50 38.71 39.31 272464
2021-02-08 39.92 39.94 38.96 39.10 192137
2021-02-09 39.25 39.60 38.80 39.49 181932
2021-02-10 39.82 39.90 39.02 39.60 191327
2021-02-11 39.68 40.23 39.60 39.92 237938
2021-02-12 39.98 40.38 39.34 40.30 277114
2021-02-16 40.55 40.94 39.90 40.28 152708
2021-02-17 40.13 41.00 39.31 40.20 210753
2021-02-18 40.00 40.23 39.10 40.09 241359
2021-02-19 40.44 40.67 39.88 40.15 171546
2021-02-22 39.95 40.14 38.38 38.38 240027
2021-02-23 37.22 37.74 35.06 37.29 519755
2021-02-24 37.29 37.56 36.39 37.21 284046
2021-02-25 36.79 37.22 35.71 35.87 337551
2021-02-26 36.01 36.73 35.69 36.42 192426
2021-03-01 37.00 37.64 36.75 37.38 180297
2021-03-02 37.54 37.84 37.01 37.71 253366
2021-03-03 37.30 37.49 35.91 36.40 175367
2021-03-04 36.03 36.35 33.60 34.83 518088
2021-03-05 34.96 35.37 33.11 34.78 396146
2021-03-08 34.71 35.00 33.30 33.36 431061
2021-03-09 33.90 35.19 33.90 34.96 266474
2021-03-10 35.65 35.65 34.78 34.78 228979
2021-03-11 35.56 36.30 35.42 35.90 216414
2021-03-12 35.83 35.86 35.02 35.84 153096
2021-03-15 35.84 35.98 35.54 35.69 180043
2021-03-16 35.82 36.19 35.23 35.41 229687
2021-03-17 35.15 35.65 34.60 35.50 184483
2021-03-18 34.91 35.23 33.53 33.60 360717
2021-03-19 33.75 34.23 33.63 34.06 373095
2021-03-22 34.53 34.74 34.20 34.56 379420
2021-03-23 34.39 34.59 33.88 33.94 348050
2021-03-24 33.93 34.12 32.94 32.94 467819
2021-03-25 32.89 32.91 32.07 32.58 676184
2021-03-26 33.40 34.07 33.01 34.07 536551
2021-03-29 34.27 34.71 33.76 34.52 329003
2021-03-30 34.60 34.64 34.11 34.62 176454
2021-03-31 35.15 35.77 34.65 35.69 203819
2021-04-01 36.20 37.40 36.02 37.17 246502
2021-04-05 38.26 38.49 37.20 37.64 263684
2021-04-06 37.56 37.65 37.20 37.45 160402
2021-04-07 37.45 37.72 37.16 37.30 180508
2021-04-08 37.84 38.90 37.50 38.66 216134
2021-04-09 38.82 38.82 38.25 38.72 120805
2021-04-12 38.83 38.89 38.40 38.52 146407
2021-04-13 38.78 38.84 38.25 38.48 165122
2021-04-14 38.58 38.75 37.75 37.78 126148
2021-04-15 38.08 38.65 38.05 38.38 96292
2021-04-16 38.46 38.94 38.45 38.80 109147
2021-04-19 38.80 38.98 38.24 38.64 142134
2021-04-20 38.45 38.45 38.01 38.05 94476
2021-04-21 37.95 38.04 37.62 37.96 167472
2021-04-22 37.97 38.43 37.80 38.13 153405
2021-04-23 38.56 39.25 38.50 38.65 159849
2021-04-26 38.61 39.06 38.61 38.75 158541
2021-04-27 38.69 39.00 38.13 38.27 87882
2021-04-28 38.52 38.96 38.52 38.87 84661
2021-04-29 39.02 39.38 38.16 38.53 124080
2021-04-30 38.53 38.72 38.16 38.55 108125
2021-05-03 38.85 38.85 38.35 38.41 142943
2021-05-04 38.10 38.33 36.56 37.04 236340
2021-05-05 37.11 37.44 36.65 36.79 103277
2021-05-06 37.02 37.31 35.72 36.04 174994
2021-05-07 36.21 36.92 36.13 36.24 131532
2021-05-10 36.13 36.14 35.02 35.15 177056
2021-05-11 34.01 35.47 33.82 35.14 253990
2021-05-12 34.78 35.23 33.90 33.90 196810
2021-05-13 33.95 34.52 33.60 33.94 172109
2021-05-14 34.04 34.99 34.04 34.82 163754
2021-05-17 34.80 35.14 34.15 34.31 113755
2021-05-18 34.50 35.01 34.38 34.90 106136
2021-05-19 34.24 35.21 34.03 34.91 97443
2021-05-20 35.20 35.88 35.13 35.49 156799
2021-05-21 35.68 36.14 35.49 35.80 141694
2021-05-24 36.08 36.38 35.94 36.07 111376
2021-05-25 36.07 36.50 36.07 36.18 124556
2021-05-26 36.40 36.93 36.28 36.83 95030
2021-05-27 36.79 37.25 36.43 37.03 110810
2021-05-28 37.22 38.04 37.03 37.74 132947
2021-06-01 38.05 38.24 37.38 37.70 135272
2021-06-02 37.80 37.88 37.55 37.79 104372
2021-06-03 37.56 37.88 37.50 37.75 90031
2021-06-04 37.91 37.98 37.10 37.72 122404
2021-06-07 37.84 38.02 37.59 37.96 60035
2021-06-08 38.32 38.65 37.99 38.12 102105
2021-06-09 38.19 38.59 37.97 38.09 72855
2021-06-10 38.09 39.07 38.06 38.85 91997
2021-06-11 39.00 39.24 38.89 39.05 135007
2021-06-14 39.48 40.06 39.27 40.01 203514
2021-06-15 40.10 40.10 39.50 39.68 120078
2021-06-16 39.92 39.92 38.91 39.48 108586
2021-06-17 39.21 39.89 39.09 39.20 124696
2021-06-18 39.11 40.10 39.01 40.01 159281
2021-06-21 40.06 40.07 39.51 39.63 131115
2021-06-22 39.80 40.04 39.71 39.97 107973
2021-06-23 40.02 40.50 39.92 40.38 111843
2021-06-24 40.58 41.00 40.56 40.86 141169
2021-06-25 40.97 41.11 40.68 40.93 85188
2021-06-28 41.04 41.57 41.00 41.52 135070
2021-06-29 41.64 41.73 40.95 41.20 155249
2021-06-30 41.34 41.79 40.93 41.71 171622
2021-07-01 41.70 42.02 41.50 41.77 145962
2021-07-02 41.99 42.21 41.83 41.94 139555
2021-07-06 42.05 42.16 41.86 42.09 111738
2021-07-07 42.12 42.29 41.86 41.96 132753
2021-07-08 41.52 41.70 40.41 40.83 141906
2021-07-09 40.85 41.25 40.83 40.98 116250
2021-07-12 41.23 41.92 41.00 41.32 90642
2021-07-13 41.50 41.92 41.21 41.11 90502
2021-07-14 41.45 41.52 40.69 41.07 57827
2021-07-15 41.02 41.02 40.13 40.23 92777
2021-07-16 40.43 40.63 39.08 39.27 160396
2021-07-19 38.39 38.77 38.04 38.72 186838
2021-07-20 38.96 39.56 38.65 39.43 130003
2021-07-21 39.28 39.95 39.28 39.75 67682
2021-07-22 39.72 40.10 39.66 39.84 75823
2021-07-23 40.22 40.64 40.03 40.37 146779
2021-07-26 40.50 40.63 40.20 40.28 110785
2021-07-27 40.38 40.48 39.25 39.56 148399
2021-07-28 39.52 40.40 39.48 40.18 87663
2021-07-29 40.25 40.47 40.01 40.38 114862
2021-07-30 40.12 40.35 39.66 40.15 98904
2021-08-02 40.30 40.59 39.96 40.40 128984
2021-08-03 40.47 40.72 40.02 40.39 99406
2021-08-04 40.43 40.86 40.25 40.70 121779
2021-08-05 40.91 41.50 40.79 41.42 105264
2021-08-06 41.34 41.42 41.04 41.27 94790
2021-08-09 41.48 41.50 40.97 41.15 92148
2021-08-10 41.25 41.48 41.00 41.04 55494
2021-08-11 41.11 41.34 40.77 40.96 83267
2021-08-12 40.70 40.97 40.60 40.72 75685
2021-08-13 40.77 40.90 40.37 40.51 59202
2021-08-16 40.33 40.40 39.85 40.17 83068
2021-08-17 39.57 39.80 39.30 39.48 117094
2021-08-18 39.47 39.67 39.39 39.53 72738
2021-08-19 39.00 39.49 39.00 39.16 119229
2021-08-20 39.31 39.72 39.18 39.64 71292
2021-08-23 39.74 40.51 39.69 40.26 91763
2021-08-24 40.55 40.97 40.34 40.35 159225
2021-08-25 40.41 40.79 39.93 40.44 146877
2021-08-26 40.38 40.49 40.05 40.14 75158
2021-08-27 40.07 40.70 40.07 40.60 69936
2021-08-30 40.72 41.18 40.71 40.99 99101
2021-08-31 41.14 41.15 40.92 41.08 73901
2021-09-01 41.19 41.76 41.17 41.61 104067
2021-09-02 41.71 41.94 41.56 41.66 91056
2021-09-03 41.72 42.53 41.72 42.48 69638
2021-09-07 42.36 42.62 42.18 42.22 74577
2021-09-08 42.24 42.24 41.18 41.43 96405
2021-09-09 41.35 41.75 41.17 41.36 87413
2021-09-10 41.69 41.82 41.36 41.38 90153
2021-09-13 41.62 41.70 40.90 41.22 114868
2021-09-14 41.38 41.54 41.00 41.00 100802
2021-09-15 41.32 41.32 40.88 41.11 96760
2021-09-16 40.99 41.23 40.91 41.09 98121
2021-09-17 40.84 41.17 40.72 40.81 73411
2021-09-20 40.00 40.22 39.42 39.68 138252
2021-09-21 39.86 40.32 39.73 39.86 118065
2021-09-22 39.92 40.60 39.87 40.34 136185
2021-09-23 40.51 40.97 40.44 40.85 78690
2021-09-24 40.68 40.75 40.39 40.49 86049
2021-09-27 40.16 40.25 39.86 40.06 99153
2021-09-28 39.64 39.79 38.55 38.69 201262
2021-09-29 38.76 38.93 38.21 38.41 128606
2021-09-30 38.63 38.91 38.50 38.58 152223
2021-10-01 38.69 39.26 38.50 39.17 125719
2021-10-04 39.12 39.20 37.75 38.09 182023
2021-10-05 38.08 38.96 38.08 38.81 117904
2021-10-06 38.68 38.96 38.11 38.85 131531
2021-10-07 39.15 39.94 39.15 39.67 128980
2021-10-08 39.85 39.91 39.34 39.60 94007
2021-10-11 39.57 39.84 39.15 39.19 89203
2021-10-12 39.13 39.47 39.01 39.16 106615
2021-10-13 39.16 39.94 39.16 39.60 96269
2021-10-14 40.01 40.52 39.81 40.32 98817
2021-10-15 40.71 41.08 40.68 40.92 84436
2021-10-18 40.81 41.52 40.54 41.49 93400
2021-10-19 41.75 42.28 41.50 41.82 99235
2021-10-20 41.92 42.11 41.34 41.47 83364
2021-10-21 41.16 41.72 41.05 41.08 189733
2021-10-22 40.82 41.10 40.20 40.21 115835
2021-10-25 40.15 40.89 40.15 40.53 116191
2021-10-26 40.63 41.17 40.27 40.50 147809
2021-10-27 40.65 40.82 40.21 40.29 153700
2021-10-28 40.49 41.09 40.34 41.09 128781
2021-10-29 41.05 41.36 40.52 40.99 129887
2021-11-01 41.40 41.99 41.25 41.99 128174
2021-11-02 42.02 42.57 41.37 41.81 163533
2021-11-03 42.05 42.52 41.87 42.32 119270
2021-11-04 42.33 42.55 42.30 42.50 127796
2021-11-05 42.89 43.13 42.76 43.02 94068
2021-11-08 43.15 43.64 43.13 43.42 111755
2021-11-09 43.40 43.76 43.13 43.53 112695
2021-11-10 43.20 43.57 42.63 42.76 113769
2021-11-11 43.24 43.30 42.87 42.78 81069
2021-11-12 42.90 43.15 42.76 43.12 65119
2021-11-15 43.36 43.62 43.03 43.17 66629
2021-11-16 43.08 43.46 43.08 43.42 116421
2021-11-17 43.36 43.45 42.81 43.00 90393
2021-11-18 43.07 43.21 42.53 42.71 75467
2021-11-19 42.60 42.81 42.04 42.13 83453
2021-11-22 42.28 42.28 40.89 41.20 135769
2021-11-23 41.00 41.30 39.63 39.99 177491
2021-11-24 39.65 39.82 38.88 39.82 120328
2021-11-26 39.41 40.29 39.25 39.67 95632
2021-11-29 40.09 40.56 39.97 40.38 89024
2021-11-30 40.46 40.57 39.42 40.02 126058
2021-12-01 40.37 40.60 38.77 38.80 159957
2021-12-02 38.52 39.28 38.44 38.70 247459
2021-12-03 38.56 38.68 36.82 37.21 307413
2021-12-06 37.25 37.88 36.29 36.84 176981
2021-12-07 37.10 38.34 37.10 38.18 202101
2021-12-08 38.33 38.99 38.04 38.70 160180
2021-12-09 38.83 38.99 38.00 38.04 100980
2021-12-10 38.40 38.57 37.50 37.70 101825
2021-12-13 37.54 37.60 36.68 36.88 143212
2021-12-14 36.52 36.69 35.63 35.70 250211
2021-12-15 35.55 37.05 35.21 35.61 289170
2021-12-16 36.20 36.47 34.83 36.11 511864
2021-12-17 35.34 36.91 35.34 36.34 195635
2021-12-20 36.15 36.60 35.60 36.32 296416
2021-12-21 36.69 37.01 36.33 36.85 203912
2021-12-22 36.84 37.63 36.74 37.61 157163
2021-12-23 37.76 38.21 37.75 38.09 219822
2021-12-27 38.28 39.09 38.28 38.84 206929
2021-12-28 38.60 38.74 37.98 37.98 99412
2021-12-29 37.90 38.35 37.68 37.98 156876
2021-12-30 37.89 38.65 37.89 38.50 187277
2021-12-31 38.93 39.00 38.60 38.94 372700
2022-01-03 39.11 39.11 38.42 39.04 138740
2022-01-04 39.13 39.13 37.19 37.72 333699
2022-01-05 37.60 37.62 35.47 35.54 299628
2022-01-06 35.26 35.77 34.54 34.81 322698
2022-01-07 34.70 35.00 34.12 34.24 387570
2022-01-10 33.75 34.11 32.64 34.10 369341
2022-01-11 34.23 35.31 33.83 35.23 173645
2022-01-12 35.44 35.91 34.57 34.89 222085
2022-01-13 34.84 34.97 32.96 33.10 182367
2022-01-14 32.73 33.39 32.35 32.97 160508
2022-01-18 32.09 32.36 31.20 31.33 397438
2022-01-19 31.50 32.25 30.66 30.66 219182
2022-01-20 30.95 31.63 30.19 30.32 240245
2022-01-21 29.85 30.39 28.02 28.49 607318
2022-01-24 27.91 28.65 26.22 28.65 576635
2022-01-25 28.20 28.75 27.64 28.29 316792
2022-01-26 28.80 30.03 28.36 28.68 368325
2022-01-27 29.20 29.55 28.69 29.08 500702
2022-01-28 29.20 30.38 28.58 30.38 232182
2022-01-31 30.69 32.10 30.42 32.05 250470
2022-02-01 32.11 32.38 31.60 31.90 360577
2022-02-02 32.04 32.15 31.34 32.02 192066
2022-02-03 31.10 31.55 30.29 30.49 255113
2022-02-04 30.35 31.82 30.32 31.23 163704
2022-02-07 31.50 31.97 31.32 31.41 135907
2022-02-08 31.41 32.07 31.01 31.99 95719
2022-02-09 32.48 32.96 32.15 32.43 159492
2022-02-10 31.58 32.93 31.33 31.69 117656
2022-02-11 31.64 32.63 29.70 29.79 241114
2022-02-14 29.71 30.39 28.52 28.71 573957
2022-02-15 29.22 29.65 28.87 29.09 391166
2022-02-16 28.91 29.38 28.46 28.95 281504
2022-02-17 28.75 29.12 27.81 28.06 351959
2022-02-18 28.25 28.39 27.52 27.69 203988
2022-02-22 27.27 27.89 26.95 27.08 219844
2022-02-23 27.28 27.60 26.50 26.50 289242
2022-02-24 25.55 27.36 25.29 27.36 438572
2022-02-25 27.35 28.04 27.09 27.94 191125
2022-02-28 27.80 28.74 27.66 28.57 248217
2022-03-01 28.65 28.94 28.14 28.48 232225
2022-03-02 28.40 29.12 28.29 29.07 162449
2022-03-03 29.29 29.79 27.81 27.88 238811
2022-03-04 27.59 28.13 26.88 27.09 169189
2022-03-07 27.09 27.46 25.82 25.94 228089
2022-03-08 25.82 26.36 25.41 25.65 367241
2022-03-09 26.26 26.85 26.22 26.77 223764
2022-03-10 26.53 26.66 26.02 26.50 117099
2022-03-11 26.59 26.77 25.77 25.67 135935
2022-03-14 25.55 26.01 24.45 24.70 183887
2022-03-15 24.70 25.25 24.41 25.19 195173
2022-03-16 25.50 26.66 25.50 26.56 253145
2022-03-17 26.40 27.49 26.32 27.31 203964
2022-03-18 27.26 28.20 27.14 28.18 147575
2022-03-21 28.30 28.33 27.42 27.96 186581
2022-03-22 28.00 28.99 28.00 28.87 189134
2022-03-23 28.88 29.02 28.33 28.44 189078
2022-03-24 28.69 29.32 28.40 29.29 177542
2022-03-25 29.48 29.48 28.48 28.84 196965
2022-03-28 28.96 29.24 28.58 29.22 132060
2022-03-29 29.71 30.05 29.35 29.90 179214
2022-03-30 29.85 30.10 29.50 29.65 203718
2022-03-31 29.86 29.92 29.32 29.37 151400
2022-04-01 29.31 29.91 29.31 29.86 110870
2022-04-04 30.00 30.64 29.87 30.54 162477
2022-04-05 30.22 30.50 29.52 29.58 191882
2022-04-06 28.79 29.11 28.20 28.63 267616
2022-04-07 28.49 29.16 28.45 29.15 615332
2022-04-08 28.89 28.91 28.27 28.30 154243
2022-04-11 28.29 28.29 27.16 27.60 635600
2022-04-12 28.00 28.40 27.35 27.41 234544
2022-04-13 27.39 28.00 27.29 27.93 234424
2022-04-14 28.06 28.23 27.29 27.40 192808
2022-04-18 27.16 27.37 26.54 26.95 186267
2022-04-19 26.88 27.63 26.69 27.48 144920
2022-04-20 27.60 27.60 26.87 26.87 148918
2022-04-21 27.06 27.52 26.26 26.27 129737
2022-04-22 26.23 26.48 25.50 25.60 164485
2022-04-25 25.32 25.86 25.24 25.60 273148
2022-04-26 25.44 25.44 24.39 24.49 212528
2022-04-27 24.41 24.99 24.04 24.13 259218
2022-04-28 24.45 24.62 23.69 24.48 266949
2022-04-29 24.67 25.06 23.93 24.02 355026
2022-05-02 23.92 24.58 23.76 24.38 347737
2022-05-03 24.48 25.11 24.22 24.69 326742
2022-05-04 24.57 25.59 24.02 25.52 257302
2022-05-05 25.29 25.29 23.81 24.15 340357
2022-05-06 24.07 24.33 23.21 23.82 502882
2022-05-09 23.09 23.40 22.01 22.20 424662
2022-05-10 22.79 22.88 21.78 22.23 305631
2022-05-11 22.00 22.36 20.95 21.05 329459
2022-05-12 20.49 21.29 20.00 20.06 589278
2022-05-13 20.29 21.53 20.29 21.42 457280
2022-05-16 21.56 21.60 20.85 20.91 385428
2022-05-17 21.35 21.79 21.01 21.49 204640
2022-05-18 20.92 21.33 20.65 20.68 315934
2022-05-19 20.40 21.54 20.37 21.05 346751
2022-05-20 21.05 21.32 20.27 20.93 226673
2022-05-23 21.09 21.31 20.77 21.23 250354
2022-05-24 21.01 21.01 19.93 20.23 248653
2022-05-25 20.03 20.73 20.00 20.60 272193
2022-05-26 20.51 21.30 20.50 21.00 297263
2022-05-27 21.32 22.82 21.23 22.67 379316
2022-05-31 22.76 22.96 22.38 22.65 253981
2022-06-01 22.65 23.21 22.38 22.72 244093
2022-06-02 22.81 23.79 22.74 23.68 293054
2022-06-03 23.20 23.41 23.06 23.08 205481
2022-06-06 23.47 23.91 23.27 23.61 191538
2022-06-07 23.51 24.15 23.46 23.82 229209
2022-06-08 23.64 23.76 23.18 23.27 207581
2022-06-09 23.34 23.34 22.46 22.57 270187
2022-06-10 22.14 22.29 21.45 21.51 253578
2022-06-13 20.81 21.00 19.89 19.76 367708
2022-06-14 19.90 20.21 19.60 20.02 382151
2022-06-15 20.24 20.69 19.78 20.54 498341
2022-06-16 19.77 20.23 19.14 19.34 519769
2022-06-17 19.52 20.19 19.35 19.87 356214
2022-06-21 20.11 20.88 20.02 20.31 204422
2022-06-22 20.04 20.68 20.01 20.08 146379
2022-06-23 20.27 20.77 20.02 20.57 157492
2022-06-24 20.74 21.40 20.61 21.36 170281
2022-06-27 21.47 21.65 21.01 21.18 188877
2022-06-28 21.14 21.80 20.59 20.64 261515
2022-06-29 20.51 20.65 20.25 20.41 177771
2022-06-30 20.20 20.22 19.28 19.59 340449
2022-07-01 19.51 19.99 19.40 19.90 188873
2022-07-05 19.54 20.60 19.54 20.52 160874
2022-07-06 20.61 21.10 20.46 20.98 198768
2022-07-07 20.96 21.82 20.95 21.56 263267
2022-07-08 21.48 21.67 21.12 21.62 182785
2022-07-11 21.55 21.68 20.88 20.89 175552
2022-07-12 20.88 21.20 20.58 20.65 169776
2022-07-13 20.10 20.55 19.85 19.97 209937
2022-07-14 19.69 19.96 19.43 19.94 179967
2022-07-15 20.02 20.20 19.87 20.05 162361
2022-07-18 20.23 20.50 19.96 20.09 239581
2022-07-19 20.35 20.88 20.35 20.82 208806
2022-07-20 20.85 21.54 20.85 21.16 247711
2022-07-21 21.16 21.24 20.84 21.00 243244
2022-07-22 21.13 21.25 20.29 20.41 254337
2022-07-25 20.51 20.71 20.28 20.40 151551
2022-07-26 20.20 20.46 19.73 19.90 277297
2022-07-27 20.34 20.74 20.10 20.59 344200
2022-07-28 20.65 21.30 20.15 21.23 316606
2022-07-29 21.58 21.73 21.03 21.40 356960
2022-08-01 21.28 21.61 21.06 21.14 272936
2022-08-02 21.08 21.70 21.00 21.25 234726
2022-08-03 21.33 21.89 21.31 21.82 304222
2022-08-04 21.95 22.08 21.81 22.02 242140
2022-08-05 21.75 22.38 21.71 22.29 232502
2022-08-08 22.62 22.90 22.35 22.52 270905
2022-08-09 22.58 22.58 21.67 21.95 280954
2022-08-10 22.50 22.79 22.33 22.62 246992
2022-08-11 22.81 22.86 22.35 22.27 253297
2022-08-12 22.53 22.99 22.46 22.99 203499
2022-08-15 22.89 22.94 22.54 22.79 152369
2022-08-16 22.78 22.78 22.27 22.38 216865
2022-08-17 22.34 22.34 21.95 22.01 167676
2022-08-18 21.99 22.49 21.85 22.26 149574
2022-08-19 22.09 22.11 21.45 21.60 192985
2022-08-22 21.30 21.32 20.64 20.81 271531
2022-08-23 20.79 21.24 20.47 20.50 337949
2022-08-24 20.53 20.90 20.53 20.67 344292
2022-08-25 20.86 21.12 20.76 21.06 152795
2022-08-26 21.20 21.21 20.43 20.47 255894
2022-08-29 20.34 20.56 20.28 20.36 211003
2022-08-30 20.41 20.57 20.04 20.18 235026
2022-08-31 20.49 20.86 20.37 20.41 266608
2022-09-01 20.22 20.31 19.81 20.23 289308
2022-09-02 20.28 20.95 20.25 20.29 237316
2022-09-06 20.42 20.58 20.02 20.06 213993
2022-09-07 20.00 20.75 20.00 20.53 215502
2022-09-08 20.46 20.72 20.23 20.62 151466
2022-09-09 20.66 21.02 20.66 20.93 195713
2022-09-12 21.01 21.27 20.91 21.15 169966
2022-09-13 20.52 20.76 20.35 20.31 185260
2022-09-14 20.44 20.66 20.16 20.33 177909
2022-09-15 20.29 20.39 19.91 20.01 240966
2022-09-16 19.84 19.87 19.44 19.63 260032
2022-09-19 19.42 19.74 19.42 19.72 274504
2022-09-20 19.60 19.68 19.38 19.50 262793
2022-09-21 19.55 19.75 19.31 19.36 241557
2022-09-22 19.31 19.35 18.74 18.84 303903
2022-09-23 18.36 18.57 17.89 18.21 658708
2022-09-26 18.08 18.31 17.76 17.80 341594
2022-09-27 18.00 18.23 17.58 17.69 385215
2022-09-28 17.77 18.06 17.59 18.04 314955
2022-09-29 17.81 17.92 17.44 17.58 331110
2022-09-30 17.50 18.04 17.50 17.64 325043
2022-10-03 17.78 18.08 17.58 17.91 237086
2022-10-04 18.16 18.96 18.16 18.43 902339
2022-10-05 18.14 18.44 17.96 18.25 322507
2022-10-06 18.30 18.65 18.15 18.15 384960
2022-10-07 17.99 18.16 17.54 17.59 333037
2022-10-10 17.91 17.91 17.34 17.46 353739
2022-10-11 17.38 17.60 17.07 17.60 454014
2022-10-12 17.47 17.62 17.23 17.33 288433
2022-10-13 16.97 17.71 16.75 17.56 389292
2022-10-14 17.62 17.85 16.80 16.80 466476
2022-10-17 16.98 17.21 16.98 17.04 477264
2022-10-18 17.35 17.60 16.96 17.09 340448
2022-10-19 17.00 17.12 16.81 16.84 251637
2022-10-20 16.76 17.31 16.76 16.95 249037
2022-10-21 16.96 17.02 16.66 17.01 328127
2022-10-24 17.19 17.19 16.69 16.82 504954
2022-10-25 16.83 17.56 16.83 17.49 348278
2022-10-26 17.35 17.59 17.11 17.13 359588
2022-10-27 17.21 17.52 17.14 17.23 431638
2022-10-28 17.22 17.44 17.13 17.43 372581
2022-10-31 17.43 17.43 17.14 17.27 354189
2022-11-01 17.49 17.57 17.18 17.24 323568
2022-11-02 17.20 17.26 16.73 16.75 416766
2022-11-03 16.69 16.90 16.55 16.62 383341
2022-11-04 16.85 16.99 16.52 16.79 291200
2022-11-07 16.93 16.98 16.61 16.75 378079
2022-11-08 16.87 16.97 16.58 16.73 371526
2022-11-09 16.59 16.64 16.27 16.30 276384
2022-11-10 16.88 17.64 16.88 17.62 339039
2022-11-11 17.74 17.82 17.51 17.49 295592
2022-11-14 17.41 17.57 17.17 17.24 321197
2022-11-15 17.67 17.82 17.34 17.49 402652
2022-11-16 17.42 17.48 16.66 16.93 596020
2022-11-17 16.76 17.27 16.74 17.18 454162
2022-11-18 17.25 17.33 17.01 17.01 357416
2022-11-21 17.13 17.13 16.75 16.80 543186
2022-11-22 16.83 17.25 16.76 17.12 502153
2022-11-23 17.21 17.36 17.02 17.12 414732
2022-11-25 17.24 17.36 17.12 17.36 195306
2022-11-28 17.36 17.56 16.87 16.97 647103
2022-11-29 17.06 17.16 16.90 16.98 285461
2022-11-30 17.13 17.71 16.97 17.22 801817
2022-12-01 17.35 17.80 17.26 17.75 648921
2022-12-02 17.51 17.90 17.49 17.76 591147
2022-12-05 17.76 17.85 16.97 17.11 597487
2022-12-06 17.02 17.18 16.50 16.69 598292
2022-12-07 16.62 16.90 16.58 16.81 503611
2022-12-08 16.86 17.19 16.70 17.00 560733
2022-12-09 16.93 17.16 16.83 16.85 283697
2022-12-12 16.87 17.16 16.85 17.12 583216
2022-12-13 17.60 17.89 17.33 17.38 552640
2022-12-14 17.29 17.68 17.29 17.34 638553
2022-12-15 17.18 17.28 16.68 16.82 572793
2022-12-16 16.55 16.80 16.46 16.53 663267
2022-12-19 16.46 16.46 15.96 16.01 790318
2022-12-20 15.84 16.10 15.76 16.00 968350
2022-12-21 16.05 16.29 15.98 16.22 829106
2022-12-22 16.12 16.14 15.65 15.85 672633
2022-12-23 15.80 15.93 15.72 15.85 555123
2022-12-27 15.77 15.89 15.50 15.56 766764
2022-12-28 15.58 15.66 15.30 15.34 906192
2022-12-29 15.38 15.86 15.38 15.74 840002
2022-12-30 15.52 15.88 15.49 15.64 1174210
2023-01-03 15.81 16.04 15.69 16.00 380576
2023-01-04 16.12 16.43 15.98 16.31 313481
2023-01-05 16.30 16.30 16.06 16.10 372786
2023-01-06 16.24 16.38 16.10 16.36 344736
2023-01-09 16.50 16.65 16.42 16.48 346207
2023-01-10 16.45 16.79 16.41 16.79 341593
2023-01-11 16.85 17.18 16.81 16.99 283119
2023-01-12 17.13 17.14 16.76 17.00 244368
2023-01-13 16.89 17.04 16.86 17.01 309947
2023-01-17 17.15 17.27 16.99 17.17 266806
2023-01-18 17.25 17.40 17.09 17.09 457764
2023-01-19 17.04 17.19 16.96 17.00 410874
2023-01-20 17.12 17.45 17.07 17.45 283197
2023-01-23 17.59 18.09 17.54 18.04 513509
2023-01-24 17.90 18.18 17.76 18.05 436667
2023-01-25 17.93 18.15 17.77 18.04 367436
2023-01-26 18.21 18.43 18.07 18.43 374866
2023-01-27 18.48 18.75 18.37 18.60 380541
2023-01-30 18.60 18.69 18.29 18.31 434426
2023-01-31 18.33 18.33 18.00 18.15 515291
2023-02-01 18.15 18.65 17.95 18.58 472646
2023-02-02 18.93 19.28 18.84 19.04 579205
2023-02-03 18.68 19.08 18.68 18.74 429789
2023-02-06 18.70 18.90 18.55 18.59 539077
2023-02-07 18.67 18.96 18.42 18.94 440220
2023-02-08 18.96 19.01 18.71 18.75 325762
2023-02-09 19.08 19.15 18.65 18.71 304210
2023-02-10 18.64 18.70 18.42 18.49 275778
2023-02-13 18.63 18.77 18.62 18.58 320254
2023-02-14 18.61 18.72 18.41 18.58 291986
2023-02-15 18.51 18.52 18.31 18.50 226151
2023-02-16 18.34 18.50 18.29 18.31 243564
2023-02-17 18.22 18.28 17.82 17.98 293894
2023-02-21 17.80 17.90 17.41 17.47 329573
2023-02-22 17.43 17.58 17.36 17.48 254612
2023-02-23 17.66 17.68 17.41 17.63 257957
2023-02-24 17.45 17.52 17.27 17.34 272036
2023-02-27 17.50 17.60 17.46 17.54 184103
2023-02-28 17.66 17.73 17.52 17.63 318060
2023-03-01 17.69 17.86 17.66 17.77 436597
2023-03-02 17.65 17.87 17.61 17.81 392064
2023-03-03 17.95 18.03 17.88 17.96 226813
2023-03-06 18.04 18.28 18.00 18.07 293007
2023-03-07 18.15 18.22 17.79 17.83 332927
2023-03-08 17.77 17.87 17.61 17.70 151494
2023-03-09 17.70 17.82 17.20 17.21 244378
2023-03-10 17.18 17.19 16.56 16.73 459547
2023-03-13 16.42 16.83 16.25 16.54 314449
2023-03-14 16.74 16.84 16.60 16.72 240465
2023-03-15 16.54 16.57 16.26 16.36 498839
2023-03-16 16.28 16.75 16.19 16.72 319684
2023-03-17 16.72 16.72 16.53 16.61 201758
2023-03-20 16.60 16.83 16.60 16.74 186806
2023-03-21 16.83 17.09 16.83 17.01 201373
2023-03-22 17.02 17.07 16.73 16.73 213339
2023-03-23 16.92 17.23 16.82 16.97 245752
2023-03-24 16.85 16.93 16.76 16.86 218865
2023-03-27 16.99 16.99 16.78 16.89 271287
2023-03-28 16.86 16.91 16.77 16.84 314420
2023-03-29 17.07 17.29 16.89 17.26 279848
2023-03-30 17.43 17.68 17.35 17.67 338211
2023-03-31 17.79 18.69 17.77 18.69 1979616
2023-04-03 18.42 18.44 17.93 18.14 380368
2023-04-04 18.23 18.25 17.76 17.82 349234
2023-04-05 17.75 17.93 17.30 17.43 251254
2023-04-06 17.39 17.58 17.35 17.45 219279
2023-04-10 17.35 17.49 17.29 17.45 150626
2023-04-11 17.50 17.74 17.47 17.51 190301
2023-04-12 17.73 17.85 17.50 17.36 248154
2023-04-13 17.36 17.55 17.36 17.45 127040
2023-04-14 17.39 17.50 17.28 17.34 116027
2023-04-17 17.41 17.47 17.30 17.32 151953
2023-04-18 17.37 17.39 17.15 17.24 315070
2023-04-19 17.10 17.13 16.97 17.09 247046
2023-04-20 16.95 17.13 16.91 16.96 175671
2023-04-21 16.96 17.05 16.88 16.93 114258
2023-04-24 16.90 16.95 16.71 16.75 189556
2023-04-25 16.66 16.75 16.32 16.32 270719
2023-04-26 16.35 16.50 16.26 16.29 209939
2023-04-27 16.33 16.33 16.09 16.19 291334
2023-04-28 16.28 16.60 16.27 16.55 334540
2023-05-01 16.46 16.60 16.43 16.51 189554
2023-05-02 16.41 16.55 16.32 16.41 182295
2023-05-03 16.46 16.62 16.39 16.41 180385
2023-05-04 16.37 16.50 16.26 16.30 172108
2023-05-05 16.35 16.66 16.33 16.52 147988
2023-05-08 16.56 16.62 16.44 16.48 127523
2023-05-09 16.50 16.53 16.30 16.32 158723
2023-05-10 16.35 16.50 16.26 16.33 176574
2023-05-11 16.25 16.32 16.21 16.12 166465
2023-05-12 16.22 16.26 16.03 16.12 143076
2023-05-15 16.12 16.37 16.11 16.35 141953
2023-05-16 16.32 16.36 16.10 16.10 150333
2023-05-17 16.23 16.47 16.20 16.39 217702
2023-05-18 16.42 16.67 16.41 16.65 191448
2023-05-19 16.73 16.75 16.59 16.68 143777
2023-05-22 16.65 17.04 16.65 16.91 194932
2023-05-23 16.86 16.96 16.63 16.63 222975
2023-05-24 16.70 16.71 16.53 16.66 173115
2023-05-25 16.80 16.98 16.75 16.85 211498
2023-05-26 16.90 17.74 16.90 17.68 358196
2023-05-30 17.94 17.97 17.61 17.75 266133
2023-05-31 17.73 17.74 17.29 17.39 253845
2023-06-01 17.48 17.65 17.35 17.60 216809
2023-06-02 17.75 17.91 17.69 17.88 173523
2023-06-05 17.84 17.89 17.67 17.88 178509
2023-06-06 17.83 18.00 17.80 17.96 175108
2023-06-07 18.01 18.10 17.73 17.75 198799
2023-06-08 17.84 17.89 17.69 17.79 189927
2023-06-09 17.85 17.91 17.73 17.79 129076
2023-06-12 17.90 18.10 17.81 18.10 187777
2023-06-13 18.25 18.35 18.13 18.07 171413
2023-06-14 18.15 18.18 17.75 17.99 296097
2023-06-15 17.90 18.05 17.79 17.92 209380
2023-06-16 17.93 18.05 17.88 17.95 212387
2023-06-20 17.86 17.99 17.84 17.85 229695
2023-06-21 17.85 17.95 17.70 17.75 220295
2023-06-22 17.64 17.96 17.59 17.94 200826
2023-06-23 17.87 17.87 17.62 17.69 203793
2023-06-26 17.69 17.84 17.56 17.59 152470
2023-06-27 17.65 17.86 17.61 17.78 177807
2023-06-28 17.75 17.94 17.70 17.84 177043
2023-06-29 17.77 17.90 17.77 17.90 157410
2023-06-30 18.05 18.33 17.98 18.11 286539
2023-07-03 18.11 18.34 18.11 18.28 134322
2023-07-05 18.22 18.38 18.17 18.29 173827
2023-07-06 18.18 18.25 17.88 17.89 201811
2023-07-07 17.84 18.29 17.84 18.15 170546
2023-07-10 18.20 18.30 18.16 18.29 144625
2023-07-11 18.31 18.35 18.13 18.24 186878
2023-07-12 18.47 18.57 18.35 18.39 221678
2023-07-13 18.46 18.64 18.44 18.61 174569
2023-07-14 18.62 18.65 18.42 18.51 151642
2023-07-17 18.50 18.58 18.47 18.54 177344
2023-07-18 18.50 18.64 18.43 18.60 179873
2023-07-19 18.65 18.70 18.60 18.60 193457
2023-07-20 18.50 18.59 18.25 18.29 212688
2023-07-21 18.39 18.53 18.36 18.36 165985
2023-07-24 18.36 18.40 18.14 18.19 167613
2023-07-25 18.14 18.37 18.14 18.28 186321
2023-07-26 18.19 18.33 18.15 18.33 204578
2023-07-27 18.53 18.62 18.21 18.23 232976
2023-07-28 18.40 18.48 18.29 18.43 243646
2023-07-31 18.60 18.68 18.54 18.67 256084
2023-08-01 18.63 19.00 18.34 18.98 343437
2023-08-02 18.83 18.85 18.42 18.61 270433
2023-08-03 18.58 18.58 18.39 18.47 266286
2023-08-04 18.59 18.61 18.32 18.36 272588
2023-08-07 18.50 18.57 18.32 18.41 163340
2023-08-08 18.34 18.65 18.34 18.49 276865
2023-08-09 18.51 18.64 18.38 18.38 241547
2023-08-10 18.44 18.57 18.21 18.23 173707
2023-08-11 18.15 18.30 17.97 17.85 158495
2023-08-14 17.82 17.97 17.75 17.82 176880
2023-08-15 17.80 17.88 17.56 17.57 167561
2023-08-16 17.53 17.55 17.33 17.36 150400
2023-08-17 17.33 17.42 17.04 17.07 195262
2023-08-18 16.93 17.08 16.91 16.99 158517
2023-08-21 17.00 17.23 17.00 17.20 119564
2023-08-22 17.30 17.33 17.19 17.20 145994
2023-08-23 17.16 17.52 17.16 17.45 185201
2023-08-24 17.46 17.57 17.05 17.05 176898
2023-08-25 17.05 17.25 17.00 17.13 184796
2023-08-28 17.23 17.23 17.07 17.09 141639
2023-08-29 17.20 17.50 17.13 17.36 253742
2023-08-30 17.38 17.44 17.27 17.43 161901
2023-08-31 17.57 17.73 17.52 17.70 200900
2023-09-01 17.87 17.99 17.76 17.95 288787
2023-09-05 17.90 17.98 17.81 17.92 188173
2023-09-06 17.88 18.00 17.71 17.73 144782
2023-09-07 17.49 17.58 17.45 17.53 167020
2023-09-08 17.47 17.60 17.47 17.50 183037
2023-09-11 17.52 17.60 17.18 17.20 473613
2023-09-12 16.93 17.12 16.78 16.85 750338
2023-09-13 16.89 17.03 16.84 16.80 330621
2023-09-14 16.91 16.97 16.74 16.82 491231
2023-09-15 16.79 16.80 16.54 16.56 381097
2023-09-18 16.53 16.78 16.51 16.66 432778
2023-09-19 16.60 16.74 16.57 16.61 465476
2023-09-20 16.78 16.89 16.62 16.64 303319
2023-09-21 16.53 16.53 16.33 16.35 357972
2023-09-22 16.41 16.56 16.35 16.48 334993
2023-09-25 16.42 16.58 16.37 16.48 257352
2023-09-26 16.38 16.52 16.22 16.23 378711
2023-09-27 16.28 16.44 16.25 16.30 301490
2023-09-28 16.25 16.49 16.25 16.42 345364
2023-09-29 16.57 16.80 16.50 16.50 600980
2023-10-02 16.47 16.67 16.47 16.53 297884
2023-10-03 16.41 16.54 16.07 16.14 390686
2023-10-04 16.14 16.22 16.05 16.18 425037
2023-10-05 16.12 16.25 16.02 16.10 360771
2023-10-06 16.00 16.33 15.92 16.22 542184
2023-10-09 16.15 16.28 16.05 16.20 274831
2023-10-10 16.14 16.37 16.07 16.22 455181
2023-10-11 16.23 16.34 16.15 16.28 551480
2023-10-12 16.22 16.35 16.05 16.01 295144
2023-10-13 16.03 16.11 15.69 15.69 401283
2023-10-16 15.70 15.88 15.70 15.84 354830
2023-10-17 15.65 15.77 15.54 15.63 452762
2023-10-18 15.53 15.57 15.17 15.23 397094
2023-10-19 15.22 15.23 14.89 14.93 864454
2023-10-20 14.88 14.97 14.74 14.75 496626
2023-10-23 14.73 14.84 14.50 14.71 475665
2023-10-24 14.73 14.92 14.72 14.76 447892
2023-10-25 14.70 14.76 14.40 14.41 415424
2023-10-26 14.33 14.49 14.22 14.22 441311
2023-10-27 14.25 14.35 14.11 14.16 376941
2023-10-30 14.28 14.35 14.20 14.28 491815
2023-10-31 14.32 14.52 14.32 14.44 491199
2023-11-01 14.53 14.78 14.45 14.75 668655
2023-11-02 14.87 15.43 14.87 15.32 583606
2023-11-03 15.40 15.81 15.40 15.76 511680
2023-11-06 15.76 15.91 15.52 15.56 327197
2023-11-07 15.54 15.73 15.53 15.73 483274
2023-11-08 15.68 15.77 15.67 15.73 362305
2023-11-09 15.73 15.92 15.57 15.69 455203
2023-11-10 15.76 15.98 15.75 15.95 327354
2023-11-13 15.95 16.12 15.84 15.99 339400
2023-11-14 16.22 16.45 16.22 16.39 566904
2023-11-15 16.39 16.64 16.39 16.50 707971
2023-11-16 16.53 16.53 16.29 16.38 302481
2023-11-17 16.38 16.58 16.38 16.57 375539
2023-11-20 16.60 16.92 16.60 16.91 295276
2023-11-21 16.82 16.89 16.74 16.81 319141
2023-11-22 16.78 16.98 16.78 16.83 319871
2023-11-24 16.83 16.93 16.83 16.90 117807
2023-11-27 16.93 16.95 16.85 16.94 247583
2023-11-28 16.92 17.06 16.88 17.00 488712
2023-11-29 17.06 17.23 17.06 17.15 354786
2023-11-30 17.21 17.23 16.93 16.96 358817
2023-12-01 16.84 17.21 16.84 17.18 274203
2023-12-04 17.00 17.05 16.81 16.81 315568
2023-12-05 16.79 16.81 16.56 16.59 386333
2023-12-06 16.64 16.78 16.50 16.50 436549
2023-12-07 16.53 16.72 16.50 16.68 388657
2023-12-08 16.66 16.78 16.62 16.78 296527
2023-12-11 16.75 16.87 16.69 16.80 372037
2023-12-12 16.75 16.90 16.75 16.82 328387
2023-12-13 16.89 17.15 16.80 17.01 557584
2023-12-14 17.10 17.24 17.10 17.15 628610
2023-12-15 17.08 17.17 16.95 16.97 496598
2023-12-18 16.91 17.04 16.87 17.00 398457
2023-12-19 16.97 17.12 16.97 17.04 455801
2023-12-20 16.94 17.04 16.76 16.76 513462
2023-12-21 16.90 17.01 16.84 16.99 468364
2023-12-22 17.00 17.11 16.93 16.97 419199
2023-12-26 16.98 17.12 16.98 17.04 427144
2023-12-27 17.04 17.08 16.92 17.01 377158
2023-12-28 17.04 17.04 16.88 16.92 519753
2023-12-29 16.81 16.94 16.69 16.71 721202
2024-01-02 16.60 16.63 16.39 16.42 261834
2024-01-03 16.37 16.40 16.21 16.36 506988
2024-01-04 16.34 16.50 16.33 16.45 336290
2024-01-05 16.48 16.59 16.43 16.53 206527
2024-01-08 16.56 16.90 16.56 16.89 255928
2024-01-09 16.87 16.98 16.86 16.93 256360
2024-01-10 16.95 17.07 16.89 16.89 194937
2024-01-11 16.84 16.94 16.73 16.85 231115
2024-01-12 16.85 16.93 16.76 16.79 204065
2024-01-16 16.70 16.78 16.53 16.56 315540
2024-01-17 16.43 16.55 16.41 16.48 199463
2024-01-18 16.60 16.79 16.56 16.64 311064
2024-01-19 16.68 16.85 16.59 16.84 374100
2024-01-22 16.90 16.94 16.77 16.84 307330
2024-01-23 16.87 16.90 16.80 16.80 243261
2024-01-24 16.87 17.06 16.86 16.98 383167
2024-01-25 16.99 17.01 16.83 16.88 359289
2024-01-26 16.81 17.06 16.81 17.03 511718
2024-01-29 17.02 17.25 17.02 17.25 233480
2024-01-30 17.17 17.24 17.17 17.21 225729
2024-01-31 17.15 17.18 16.91 16.99 355772
2024-02-01 17.04 17.39 17.04 17.38 480797
2024-02-02 17.40 17.48 17.33 17.40 217215
2024-02-05 17.40 17.40 17.24 17.33 172090
2024-02-06 17.31 17.54 17.31 17.52 439469
2024-02-07 17.52 17.75 17.52 17.74 202315
2024-02-08 17.74 18.11 17.74 18.10 381614
2024-02-09 18.12 18.40 18.12 18.38 369037
2024-02-12 18.38 18.79 18.38 18.65 488762
2024-02-13 18.33 18.47 18.21 18.33 589446
2024-02-14 18.48 18.62 18.43 18.58 366300
2024-02-15 18.63 18.67 18.52 18.57 393947
2024-02-16 18.55 18.60 18.44 18.45 283441
2024-02-20 18.41 18.45 18.06 18.14 258486
2024-02-21 18.10 18.16 17.93 18.02 198945
2024-02-22 18.35 18.76 18.33 18.69 364534
2024-02-23 18.81 18.85 18.69 18.76 401654
2024-02-26 18.79 18.88 18.79 18.79 336611
2024-02-27 18.83 18.92 18.79 18.89 313862
2024-02-28 18.66 18.77 18.59 18.69 240851
2024-02-29 18.74 18.78 18.65 18.66 329093
2024-03-01 18.71 18.95 18.69 18.89 392011
2024-03-04 18.88 18.92 18.80 18.88 160811
2024-03-05 18.75 18.82 18.54 18.61 211081
2024-03-06 18.76 18.98 18.69 18.97 212336
2024-03-07 19.00 19.30 18.99 19.25 330920
2024-03-08 19.34 19.43 19.14 19.18 303695
2024-03-11 19.10 19.10 18.90 18.92 190106
2024-03-12 18.96 19.08 18.89 19.07 166327
2024-03-13 19.09 19.09 18.86 18.81 145827
2024-03-14 18.79 18.91 18.56 18.72 288073
2024-03-15 18.55 18.89 18.43 18.45 197015
2024-03-18 18.60 18.66 18.45 18.47 163857
2024-03-19 18.41 18.41 18.15 18.32 234603
2024-03-20 18.30 18.52 18.22 18.51 201818
2024-03-21 18.65 18.68 18.56 18.64 174621
2024-03-22 18.63 18.78 18.59 18.78 188320
2024-03-25 18.70 18.97 18.70 18.95 212117
2024-03-26 19.01 19.16 19.01 19.08 188342
2024-03-27 19.15 19.25 19.09 19.21 319228
2024-03-28 19.26 19.44 19.25 19.40 312199
2024-04-01 19.40 19.47 19.26 19.35 239280
2024-04-02 19.18 19.20 19.05 19.10 218138
2024-04-03 19.03 19.21 19.00 19.09 155581
2024-04-04 19.26 19.36 18.93 18.94 355075
2024-04-05 18.93 19.02 18.78 18.85 237284
2024-04-08 18.88 19.09 18.88 18.97 205356
2024-04-09 19.03 19.07 18.95 19.02 166075
2024-04-10 18.68 18.89 18.54 18.54 247987
2024-04-11 18.62 18.84 18.60 18.73 137065
2024-04-12 18.61 18.61 18.26 18.27 446933
2024-04-15 18.35 18.42 17.84 17.86 195338
2024-04-16 17.78 17.89 17.70 17.80 243875
2024-04-17 17.86 17.86 17.52 17.54 209556
2024-04-18 17.54 17.57 17.36 17.38 152367
2024-04-19 17.30 17.35 17.01 17.01 396612
2024-04-22 17.06 17.24 17.00 17.17 210564
2024-04-23 17.25 17.35 17.13 17.30 218981
2024-04-24 17.42 17.47 17.25 17.32 188262
2024-04-25 17.06 17.36 17.06 17.30 138753
2024-04-26 17.37 17.70 17.36 17.62 173372
2024-04-29 17.71 17.73 17.56 17.70 159210
2024-04-30 17.60 17.60 17.32 17.33 323423
2024-05-01 17.30 17.67 17.24 17.41 303079
2024-05-02 17.53 17.65 17.36 17.56 115577
2024-05-03 17.88 17.88 17.75 17.84 177054
2024-05-06 17.92 18.21 17.90 18.17 221620
2024-05-07 18.20 18.28 18.14 18.18 179533
2024-05-08 18.10 18.17 18.00 18.17 145777
2024-05-09 18.12 18.25 18.09 18.23 155270
2024-05-10 18.27 18.34 18.19 18.23 152910
2024-05-13 18.36 18.45 18.20 18.11 194439
2024-05-14 18.08 18.30 18.02 18.25 162487
2024-05-15 18.41 18.50 18.36 18.47 194241
2024-05-16 18.42 18.49 18.38 18.38 185937
2024-05-17 18.31 18.49 18.31 18.44 146929
2024-05-20 18.91 19.13 18.72 18.99 439801
2024-05-21 19.04 19.14 18.95 19.00 245845
2024-05-22 19.07 19.08 18.88 18.95 285754
2024-05-23 19.11 19.26 18.79 18.84 253536
2024-05-24 19.03 19.43 18.99 19.35 345319
2024-05-28 19.42 19.92 19.42 19.75 644085
2024-05-29 19.51 19.83 19.51 19.65 338257
2024-05-30 19.65 19.89 19.60 19.67 327309
2024-05-31 19.69 19.87 19.44 19.71 223943
2024-06-03 19.75 19.88 19.51 19.84 154476
2024-06-04 19.71 19.78 19.54 19.62 167470
2024-06-05 19.75 19.85 19.60 19.73 269071
2024-06-06 19.78 19.78 19.45 19.46 166046
2024-06-07 19.35 19.40 19.33 19.38 181073
2024-06-10 19.40 19.63 19.38 19.56 106232
2024-06-11 19.53 19.63 19.47 19.55 155103
2024-06-12 19.70 20.00 19.66 19.84 256997
2024-06-13 20.00 20.00 19.80 19.62 231593
2024-06-14 19.51 19.60 19.47 19.56 221657
2024-06-17 19.51 19.77 19.50 19.70 204217
2024-06-18 19.64 19.78 19.62 19.64 136415
2024-06-20 19.70 19.81 19.58 19.61 222508
2024-06-21 19.59 19.74 19.53 19.57 228559
2024-06-24 19.51 19.56 19.36 19.39 177647
2024-06-25 19.41 19.58 19.36 19.55 133996
2024-06-26 19.60 19.83 19.60 19.80 194326
2024-06-27 19.80 19.92 19.76 19.87 159686
2024-06-28 19.98 20.22 19.91 19.91 243964
2024-07-01 20.02 20.54 19.76 20.38 280995
2024-07-02 20.40 20.47 20.21 20.34 130210
2024-07-03 20.27 20.43 20.26 20.39 51521
2024-07-05 20.42 20.43 20.32 20.39 118221
2024-07-08 20.38 20.50 20.33 20.35 147469
2024-07-09 20.37 20.47 20.19 20.22 160004
2024-07-10 20.44 20.60 20.36 20.60 121659
2024-07-11 20.60 20.63 20.20 20.28 151212
2024-07-12 20.28 20.50 20.28 20.25 154075
2024-07-15 20.27 20.84 20.20 20.64 312844
2024-07-16 20.67 20.95 20.53 20.57 281291
2024-07-17 20.25 20.41 19.81 19.91 295349
2024-07-18 19.91 19.98 19.35 19.51 299190
2024-07-19 19.51 19.65 19.30 19.45 1000476
2024-07-22 19.62 19.70 19.49 19.69 180603
2024-07-23 19.80 19.97 19.52 19.55 196957
2024-07-24 19.40 19.50 19.04 19.07 250471
2024-07-25 18.98 19.01 18.57 18.62 377880
2024-07-26 18.74 18.80 18.54 18.54 273898
2024-07-29 18.62 18.70 18.45 18.55 217211
2024-07-30 18.64 18.69 18.20 18.25 428060
2024-07-31 18.60 18.95 18.60 18.84 315731
2024-08-01 18.92 18.97 18.33 18.34 518082
2024-08-02 18.07 18.29 17.57 17.61 768830
2024-08-05 16.54 17.30 16.50 17.08 450820
2024-08-06 17.34 17.68 17.20 17.60 270799
2024-08-07 17.90 18.04 17.53 17.53 182436
2024-08-08 17.70 18.15 17.63 18.10 175930
2024-08-09 18.20 18.34 18.10 18.24 135148
2024-08-12 18.40 18.73 18.30 18.45 218671
2024-08-13 18.67 19.11 18.60 18.81 251753
2024-08-14 18.89 19.15 18.86 18.72 144568
2024-08-15 18.95 19.14 18.93 19.04 114822
2024-08-16 18.82 19.17 18.79 19.02 160903
2024-08-19 19.10 19.57 19.09 19.57 155956
2024-08-20 19.59 19.62 19.18 19.39 134056
2024-08-21 19.30 19.53 19.26 19.43 82789
2024-08-22 19.45 19.65 19.16 19.16 118714
2024-08-23 19.16 19.57 19.11 19.53 135090
2024-08-26 19.47 19.81 19.25 19.31 213121
2024-08-27 19.14 19.62 19.07 19.42 144603
2024-08-28 19.36 19.40 19.15 19.18 316771
2024-08-29 19.15 19.41 19.12 19.20 248191
2024-08-30 19.38 19.60 19.21 19.37 238018
2024-09-03 19.36 19.36 18.72 18.83 322719
2024-09-04 18.77 19.02 18.43 18.56 339081
2024-09-05 18.53 18.74 18.36 18.51 214514
2024-09-06 18.44 18.51 18.01 18.11 221651
2024-09-09 18.38 18.69 18.27 18.40 216430
2024-09-10 18.50 18.53 18.17 18.31 134674
2024-09-11 18.34 18.65 18.15 18.56 165081
2024-09-12 18.60 18.92 18.59 18.72 98850
2024-09-13 18.83 18.97 18.66 18.70 126207
2024-09-16 18.68 18.75 18.44 18.57 173278
2024-09-17 18.63 18.73 18.60 18.73 131029
2024-09-18 18.74 18.86 18.56 18.69 130258
2024-09-19 19.00 19.09 18.81 18.97 242425
2024-09-20 18.94 18.97 18.65 18.76 95969
2024-09-23 18.90 18.93 18.70 18.93 186979
2024-09-24 18.94 19.05 18.81 19.04 167753
2024-09-25 19.05 19.15 18.94 19.04 140196
2024-09-26 19.26 19.26 19.10 19.21 149375
2024-09-27 19.28 19.40 19.23 19.30 179384
2024-09-30 19.30 19.59 19.13 19.20 295289
2024-10-01 19.36 19.74 19.10 19.52 334294
2024-10-02 19.41 19.45 19.23 19.31 127881
2024-10-03 19.25 19.32 18.85 18.94 282034
2024-10-04 19.20 19.28 18.98 19.25 190222
2024-10-07 19.30 19.32 19.08 19.17 129495
2024-10-08 19.18 19.31 18.88 18.92 525380
2024-10-09 18.94 19.23 18.93 19.20 177087
2024-10-10 19.12 19.31 19.01 19.25 170883
2024-10-11 19.30 19.40 19.16 19.36 170671
2024-10-14 19.47 19.65 19.44 19.39 138189
2024-10-15 19.45 19.60 19.15 19.32 154559
2024-10-16 19.30 19.41 19.21 19.35 193970
2024-10-17 19.55 19.60 19.43 19.49 140117
2024-10-18 19.62 19.70 19.50 19.50 136948
2024-10-21 19.42 19.65 19.42 19.61 105011
2024-10-22 19.61 19.84 19.57 19.81 172091
2024-10-23 19.70 19.82 19.46 19.49 243938
2024-10-24 19.55 19.80 19.50 19.67 168124
2024-10-25 19.78 20.00 19.77 19.96 191001
2024-10-28 20.00 20.25 20.00 20.05 211285
2024-10-29 20.14 20.28 20.05 20.20 155712
2024-10-30 20.07 20.30 20.00 20.07 142202
2024-10-31 20.07 20.15 19.89 19.98 300448
2024-11-01 19.98 20.43 19.98 20.27 275980
2024-11-04 20.36 20.40 20.15 20.20 211549
2024-11-05 20.21 20.37 20.21 20.34 112284
2024-11-06 20.71 20.98 20.62 20.94 287242
2024-11-07 21.00 21.30 20.98 21.22 200658
2024-11-08 21.22 21.35 21.09 21.24 172904
2024-11-11 21.31 21.45 21.28 21.36 140797
2024-11-12 21.39 21.39 20.95 21.12 149617
2024-11-13 21.25 21.32 21.14 21.20 154364
2024-11-14 21.14 21.40 21.11 20.96 137386
2024-11-15 20.80 20.98 20.52 20.65 145392
2024-11-18 20.65 21.10 20.65 20.80 100751
2024-11-19 20.65 20.78 20.54 20.58 118105
2024-11-20 20.55 20.80 20.51 20.79 114772
2024-11-21 20.89 21.00 20.71 20.95 99020
2024-11-22 21.07 21.52 20.94 21.42 180216
2024-11-25 21.59 22.00 21.51 21.84 229390
2024-11-26 21.81 21.86 21.52 21.53 142590
2024-11-27 21.55 21.68 21.30 21.32 275266
2024-11-29 21.39 21.51 21.21 21.31 185386
2024-12-02 21.36 21.79 21.32 21.56 330282
2024-12-03 21.49 21.72 21.43 21.52 202095
2024-12-04 21.76 21.99 21.66 21.95 362505
2024-12-05 21.95 21.96 21.81 21.87 225293
2024-12-06 21.95 21.97 21.82 21.92 170035
2024-12-09 22.07 22.08 21.84 21.93 185407
2024-12-10 21.95 22.04 21.65 21.71 225840
2024-12-11 21.78 21.82 21.66 21.74 171156
2024-12-12 21.74 21.80 21.61 21.64 178406
2024-12-13 21.70 21.79 21.54 21.40 143989
2024-12-16 21.43 21.70 21.42 21.63 173821
2024-12-17 21.44 21.44 21.15 21.31 238732
2024-12-18 21.41 21.41 20.60 20.67 236088
2024-12-19 20.64 20.91 20.34 20.38 303485
2024-12-20 20.32 21.03 20.20 21.01 331193
2024-12-23 21.23 21.69 21.08 21.69 233843
2024-12-24 21.56 22.28 21.56 22.13 284859
2024-12-26 22.14 22.14 21.69 21.75 143864
2024-12-27 21.68 21.68 21.11 21.28 212866
2024-12-30 21.02 21.19 20.96 20.98 148079
2024-12-31 20.91 21.04 20.64 20.71 363039
2025-01-02 20.77 21.02 20.62 20.80 184675
2025-01-03 20.76 21.29 20.75 21.16 213662
2025-01-06 21.29 21.67 21.28 21.53 252213
2025-01-07 21.57 21.58 21.11 21.23 199140
2025-01-08 21.29 21.41 21.16 21.32 199304
2025-01-10 21.14 21.21 20.76 21.14 265895
2025-01-13 21.00 21.41 20.98 21.41 378893
2025-01-14 21.50 21.54 21.21 21.07 158283
2025-01-15 21.36 21.59 21.30 21.49 149799
2025-01-16 21.61 21.79 21.49 21.68 173706
2025-01-17 22.00 22.00 21.64 21.65 195210
2025-01-21 21.68 22.09 21.68 21.83 200763
2025-01-22 21.94 22.06 21.94 22.00 224258
2025-01-23 22.00 22.10 21.93 22.07 161137
2025-01-24 22.17 22.25 21.93 21.98 137309
2025-01-27 21.01 21.48 20.59 20.68 505343
2025-01-28 20.86 21.02 20.51 21.00 379113
2025-01-29 21.08 21.10 20.69 20.78 314105
2025-01-30 20.88 21.27 20.81 21.27 230629
2025-01-31 21.48 21.79 21.15 21.17 429253
2025-02-03 20.84 21.47 20.66 21.26 457544
2025-02-04 21.34 21.48 21.30 21.38 230586
2025-02-05 21.42 21.65 21.33 21.63 221348
2025-02-06 21.79 21.81 21.44 21.77 320210
2025-02-07 21.77 21.95 21.64 21.66 277683
2025-02-10 21.90 21.95 21.76 21.85 184856
2025-02-11 21.70 21.95 21.70 21.89 325698
2025-02-12 21.75 21.77 21.55 21.66 201202
2025-02-13 21.67 21.90 21.66 21.64 202831
2025-02-14 21.86 21.86 21.55 21.61 188743
2025-02-18 21.70 21.84 21.62 21.76 216638
2025-02-19 21.64 21.78 21.57 21.66 120856
2025-02-20 21.66 21.66 21.31 21.47 164043
2025-02-21 21.57 21.60 21.00 21.02 134520
2025-02-24 20.92 20.99 20.52 20.55 240358
2025-02-25 20.50 20.59 20.13 20.27 269170
2025-02-26 20.35 20.59 20.13 20.25 209699
2025-02-27 20.39 20.39 19.72 19.74 214825
2025-02-28 19.89 20.07 19.62 19.99 285251
2025-03-03 20.26 20.26 19.37 19.46 532094
2025-03-04 19.21 19.50 18.65 19.24 485476
2025-03-05 19.40 19.69 19.15 19.58 318227
2025-03-06 19.38 19.45 18.92 18.99 306567
2025-03-07 18.93 19.01 18.58 18.90 248994
2025-03-10 18.82 18.82 18.08 18.11 450825
2025-03-11 18.05 18.42 18.00 18.22 303043
2025-03-12 18.66 18.76 18.41 18.76 275135
2025-03-13 18.76 18.79 18.41 18.30 230835
2025-03-14 18.54 18.78 18.39 18.61 188227
2025-03-17 18.63 18.96 18.63 18.88 192177
2025-03-18 18.80 18.80 18.48 18.60 234965
2025-03-19 18.61 18.89 18.56 18.75 172663
2025-03-20 18.71 18.94 18.64 18.66 178177
2025-03-21 18.59 18.70 18.44 18.65 151024
2025-03-24 18.84 19.12 18.83 19.07 144042
2025-03-25 19.17 19.35 19.10 19.22 183616
2025-03-26 19.22 19.26 18.73 18.81 279861
2025-03-27 18.72 18.83 18.54 18.55 242655
2025-03-28 18.51 18.54 17.96 18.07 440306
2025-03-31 17.91 17.93 17.63 17.74 367784
2025-04-01 17.78 18.14 17.77 18.10 395883
2025-04-02 17.94 18.25 17.94 18.23 356262
2025-04-03 17.70 17.86 17.37 17.38 324959
2025-04-04 17.15 17.15 15.85 16.83 696744
2025-04-07 15.83 16.77 15.22 16.12 593131
2025-04-08 16.75 17.12 16.01 16.22 486323
2025-04-09 16.10 17.88 16.05 17.77 381651
2025-04-10 17.45 17.60 16.60 16.81 253189
2025-04-11 16.93 17.34 16.86 17.18 165581
2025-04-14 17.52 17.71 17.11 17.13 220601
2025-04-15 17.08 17.38 17.06 17.15 139357
2025-04-16 16.89 17.13 16.47 16.72 170824
2025-04-17 16.84 16.90 16.59 16.73 154318
2025-04-21 16.64 16.73 16.12 16.23 204575
2025-04-22 16.42 16.71 16.32 16.61 147734
2025-04-23 17.10 17.33 17.00 17.02 184850
2025-04-24 17.16 17.50 17.13 17.48 137787
2025-04-25 17.56 17.74 17.44 17.74 115533
2025-04-28 17.79 17.89 17.51 17.80 160153
2025-04-29 17.80 18.00 17.66 17.79 224545
2025-04-30 17.67 17.78 17.34 17.74 252626
2025-05-01 17.92 18.59 17.90 18.12 388729
2025-05-02 18.36 18.55 18.19 18.35 177011
2025-05-05 18.35 18.47 18.20 18.28 145854
2025-05-06 18.03 18.20 18.00 18.10 137990
2025-05-07 18.11 18.20 17.98 18.14 121093
2025-05-08 18.35 18.36 18.17 18.23 266393
2025-05-09 18.25 18.36 18.15 18.16 93365
2025-05-12 18.56 18.97 18.48 18.77 267701
2025-05-13 18.77 19.24 18.68 19.10 177777
2025-05-14 19.18 19.38 19.11 19.11 251109
2025-05-15 19.12 19.32 19.00 19.16 119868
2025-05-16 19.05 19.27 19.00 19.22 78291
2025-05-19 18.90 19.21 18.86 19.17 111013
2025-05-20 19.15 19.21 18.99 19.05 143898
2025-05-21 19.05 19.15 18.92 19.07 248830
2025-05-22 18.92 19.13 18.90 18.90 171541
2025-05-23 18.78 19.07 18.67 19.05 167013
2025-05-27 19.13 19.36 19.07 19.30 224987
2025-05-28 19.33 19.44 19.31 19.31 159044
2025-05-29 19.55 19.62 19.32 19.42 205449
2025-05-30 19.49 19.55 19.18 19.38 311014
2025-06-02 19.24 19.48 19.13 19.32 382300
2025-06-03 19.36 19.65 19.36 19.61 391686
2025-06-04 19.61 19.66 19.36 19.45 292393
2025-06-05 19.56 19.79 19.51 19.56 269160
2025-06-06 19.63 19.72 19.58 19.62 251274
2025-06-09 19.65 19.75 19.61 19.64 179787
2025-06-10 19.60 19.79 19.55 19.72 221455
2025-06-11 19.79 19.83 19.69 19.76 175534
2025-06-12 19.80 19.83 19.67 19.53 216132
2025-06-13 19.43 19.57 19.23 19.39 349271
2025-06-16 19.51 19.68 19.42 19.65 239676
2025-06-17 19.66 19.67 19.50 19.57 206652
2025-06-18 19.58 19.69 19.55 19.56 98703
2025-06-20 19.60 19.68 19.39 19.51 196257
2025-06-23 19.41 19.62 19.33 19.55 129299
2025-06-24 19.69 19.92 19.60 19.89 227980
2025-06-25 20.00 20.16 19.93 20.16 177615

Explore More About BSTZ

Coins representing dividend payouts and trends

BSTZ Dividend History

Discover BlackRock Science and'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

BSTZ Stock Split History

Discover BlackRock Science and'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

BSTZ Historical Prices

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