ECAT Historical Prices

Summary

Key Stock Metrics

13.35

(April 7, 2025)

52-Week Low

18.14

(July 12, 2024)

52-Week High

20.19

(October 1, 2021)

All-Time High

15.77

(June 13, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-09-28 20.00 20.02 20.00 20.00 9551145
2021-09-29 20.02 20.09 20.02 20.08 858015
2021-09-30 20.09 20.14 20.05 20.10 347908
2021-10-01 20.11 20.19 20.07 20.15 229005
2021-10-04 20.18 20.18 20.01 20.02 438074
2021-10-05 20.05 20.05 20.00 20.01 800036
2021-10-06 20.00 20.04 20.00 20.04 2018861
2021-10-07 20.02 20.08 20.00 20.03 252373
2021-10-08 20.02 20.05 20.00 20.01 169164
2021-10-11 20.03 20.03 20.01 20.01 99565
2021-10-12 20.01 20.03 20.00 20.00 322868
2021-10-13 20.02 20.04 20.00 20.01 137611
2021-10-14 20.02 20.06 20.00 20.02 156856
2021-10-15 20.02 20.03 20.00 20.01 161889
2021-10-18 20.00 20.04 20.00 20.01 135037
2021-10-19 20.00 20.02 20.00 20.00 196435
2021-10-20 20.00 20.01 20.00 20.01 134697
2021-10-21 20.00 20.01 20.00 20.00 291044
2021-10-22 20.01 20.01 20.00 20.00 271848
2021-10-25 20.00 20.03 20.00 20.00 186575
2021-10-26 20.00 20.01 20.00 20.00 124144
2021-10-27 20.00 20.01 20.00 20.00 199230
2021-10-28 20.00 20.02 20.00 20.00 1622092
2021-10-29 20.00 20.01 20.00 20.01 179046
2021-11-01 19.95 19.95 19.60 19.64 126221
2021-11-02 19.68 19.78 19.36 19.59 180542
2021-11-03 19.60 19.74 19.51 19.64 164079
2021-11-04 19.68 19.68 19.52 19.54 91350
2021-11-05 19.50 19.73 19.45 19.50 133515
2021-11-08 19.64 19.78 19.50 19.68 70428
2021-11-09 19.56 19.70 19.51 19.58 60262
2021-11-10 19.53 19.75 19.50 19.69 112649
2021-11-11 19.74 19.74 19.46 19.55 72281
2021-11-12 19.53 19.73 19.50 19.56 99139
2021-11-15 19.34 19.64 19.34 19.49 105103
2021-11-16 19.40 19.70 19.40 19.58 151002
2021-11-17 19.50 19.75 19.48 19.55 187461
2021-11-18 19.48 19.65 19.43 19.52 157269
2021-11-19 19.59 19.60 19.40 19.48 76734
2021-11-22 19.45 19.54 19.20 19.40 206635
2021-11-23 19.52 19.57 19.14 19.30 166233
2021-11-24 19.30 19.30 19.00 19.08 184218
2021-11-26 19.01 19.22 19.00 19.12 74676
2021-11-29 19.14 19.18 18.72 18.91 288420
2021-11-30 18.81 18.89 18.51 18.63 301277
2021-12-01 18.47 18.90 18.45 18.66 326830
2021-12-02 18.54 18.70 18.45 18.67 450235
2021-12-03 18.68 18.74 18.35 18.50 202812
2021-12-06 18.40 18.70 18.35 18.50 451582
2021-12-07 18.53 18.93 18.53 18.76 336050
2021-12-08 18.65 19.26 18.55 19.21 359955
2021-12-09 19.15 19.61 19.00 19.35 385567
2021-12-10 19.29 19.46 19.02 19.10 252749
2021-12-13 19.06 19.16 18.70 18.75 275996
2021-12-14 18.57 18.87 18.44 18.52 399123
2021-12-15 18.51 18.74 18.35 18.55 542590
2021-12-16 18.52 18.76 18.25 18.41 821541
2021-12-17 18.23 18.57 18.20 18.43 463996
2021-12-20 18.41 18.49 18.07 18.14 492022
2021-12-21 18.18 18.60 17.91 18.26 1053864
2021-12-22 18.16 18.54 18.16 18.47 549209
2021-12-23 18.50 18.73 18.50 18.63 568255
2021-12-27 18.66 18.78 18.54 18.64 1139549
2021-12-28 18.61 18.70 18.35 18.52 920028
2021-12-29 18.46 18.58 18.33 18.55 1022218
2021-12-30 18.49 18.67 18.49 18.63 1052381
2021-12-31 18.64 18.80 18.56 18.65 1131694
2022-01-03 18.75 18.98 18.62 18.93 159071
2022-01-04 18.94 19.07 18.70 18.94 245700
2022-01-05 18.81 18.90 18.56 18.60 157418
2022-01-06 18.50 18.64 18.44 18.50 229188
2022-01-07 18.59 18.59 18.42 18.54 165943
2022-01-10 18.49 18.49 18.22 18.40 135051
2022-01-11 18.50 18.53 18.31 18.52 135175
2022-01-12 18.65 18.72 18.50 18.56 190899
2022-01-13 18.66 18.66 18.41 18.45 116849
2022-01-14 18.29 18.48 18.27 18.47 144842
2022-01-18 18.26 18.29 18.01 18.02 156267
2022-01-19 18.05 18.46 17.84 17.86 216791
2022-01-20 17.89 18.07 17.43 17.58 287744
2022-01-21 17.45 17.69 17.20 17.20 238406
2022-01-24 16.90 17.13 16.35 16.95 476144
2022-01-25 16.84 17.11 16.58 16.87 348901
2022-01-26 17.08 17.39 16.82 16.91 287352
2022-01-27 17.00 17.30 16.87 17.02 208260
2022-01-28 16.99 17.26 16.82 17.26 131618
2022-01-31 17.44 17.50 16.99 17.47 202361
2022-02-01 17.45 17.99 17.38 17.80 173147
2022-02-02 17.85 18.00 17.37 17.78 204977
2022-02-03 17.35 17.73 17.35 17.54 152251
2022-02-04 17.35 17.67 17.35 17.49 169921
2022-02-07 17.51 17.81 17.21 17.23 199457
2022-02-08 17.30 17.39 17.02 17.19 366736
2022-02-09 17.28 17.66 17.20 17.65 220006
2022-02-10 17.65 17.65 17.17 17.26 514549
2022-02-11 17.18 17.37 16.93 16.85 146135
2022-02-14 17.02 17.50 16.68 16.73 145998
2022-02-15 16.83 17.01 16.73 16.80 207304
2022-02-16 16.80 17.00 16.72 16.91 215902
2022-02-17 16.66 16.90 16.54 16.68 184366
2022-02-18 16.62 16.84 16.38 16.54 177119
2022-02-22 16.40 16.58 16.04 16.22 250238
2022-02-23 16.30 16.33 15.86 15.94 280728
2022-02-24 15.60 16.10 15.35 16.05 505216
2022-02-25 16.03 16.42 15.94 16.32 292943
2022-02-28 16.29 16.37 16.10 16.24 187615
2022-03-01 16.14 16.27 15.95 16.00 327827
2022-03-02 16.17 16.26 16.02 16.16 378950
2022-03-03 16.20 16.41 16.20 16.30 376603
2022-03-04 16.18 16.25 15.81 15.96 396330
2022-03-07 15.96 15.97 15.36 15.50 372398
2022-03-08 15.45 16.25 14.90 15.53 508643
2022-03-09 15.71 16.08 15.64 15.81 287982
2022-03-10 15.55 15.75 15.45 15.62 349838
2022-03-11 15.70 15.88 15.58 15.48 222821
2022-03-14 15.53 15.67 15.01 15.11 245991
2022-03-15 15.12 15.46 14.78 15.26 585126
2022-03-16 15.27 15.79 15.27 15.58 381602
2022-03-17 15.56 16.30 15.56 16.15 355000
2022-03-18 16.02 16.43 16.02 16.35 417681
2022-03-21 16.30 16.41 15.86 15.93 327218
2022-03-22 16.00 16.22 15.99 16.17 150413
2022-03-23 16.21 16.21 15.98 16.04 204941
2022-03-24 16.09 16.37 15.98 16.33 251625
2022-03-25 16.32 16.38 16.05 16.19 210440
2022-03-28 16.19 16.27 16.02 16.21 121161
2022-03-29 16.26 16.43 16.14 16.37 280408
2022-03-30 16.36 16.84 16.26 16.62 257056
2022-03-31 16.69 16.90 16.51 16.66 421521
2022-04-01 16.65 16.78 16.36 16.63 123950
2022-04-04 16.52 16.71 16.49 16.61 127031
2022-04-05 16.61 16.66 16.33 16.36 245904
2022-04-06 16.18 16.33 16.01 16.15 322579
2022-04-07 16.19 16.34 16.14 16.19 245720
2022-04-08 16.12 16.31 15.89 16.05 196866
2022-04-11 15.83 15.96 15.56 15.61 250542
2022-04-12 15.70 15.87 15.56 15.58 240870
2022-04-13 15.66 15.80 15.44 15.73 269427
2022-04-14 15.81 15.81 15.41 15.61 416795
2022-04-18 15.44 15.64 15.30 15.47 368307
2022-04-19 15.40 15.81 15.40 15.79 498785
2022-04-20 15.88 15.88 15.58 15.75 342453
2022-04-21 15.79 15.86 15.43 15.56 339469
2022-04-22 15.39 15.53 15.22 15.36 416534
2022-04-25 15.36 15.44 15.11 15.38 342863
2022-04-26 15.38 15.38 14.91 14.99 356186
2022-04-27 14.98 15.19 14.60 14.71 666089
2022-04-28 14.80 15.26 14.69 15.06 590341
2022-04-29 15.05 15.14 14.70 14.75 431498
2022-05-02 14.56 14.96 14.38 14.56 574755
2022-05-03 14.52 15.36 14.50 14.59 603535
2022-05-04 14.59 14.94 14.51 14.89 511011
2022-05-05 14.76 14.80 14.36 14.47 211739
2022-05-06 14.39 14.71 14.33 14.71 487468
2022-05-09 14.39 14.51 13.87 14.10 563020
2022-05-10 14.24 14.45 13.98 14.19 513197
2022-05-11 14.20 14.51 13.95 13.99 670035
2022-05-12 13.83 14.25 13.61 13.78 509816
2022-05-13 13.96 14.34 13.96 14.25 340826
2022-05-16 14.25 14.51 14.08 14.31 308415
2022-05-17 14.50 14.87 14.35 14.73 347637
2022-05-18 14.70 14.70 14.23 14.40 376410
2022-05-19 14.22 14.64 14.22 14.48 427047
2022-05-20 14.52 14.70 14.12 14.37 285723
2022-05-23 14.37 14.54 14.35 14.45 231263
2022-05-24 14.31 14.40 14.13 14.29 343809
2022-05-25 14.17 14.39 14.06 14.32 713424
2022-05-26 14.25 14.74 14.25 14.73 514167
2022-05-27 14.74 14.99 14.74 14.99 279419
2022-05-31 15.00 15.13 14.80 15.09 460680
2022-06-01 14.99 15.14 14.69 14.83 516374
2022-06-02 14.68 15.08 14.67 15.01 338481
2022-06-03 14.99 15.03 14.84 14.96 231191
2022-06-06 14.99 15.07 14.94 14.96 230707
2022-06-07 14.85 15.02 14.85 15.01 199326
2022-06-08 15.00 15.02 14.81 14.86 282197
2022-06-09 14.83 14.90 14.65 14.74 329945
2022-06-10 14.52 14.67 14.45 14.53 171556
2022-06-13 14.28 14.30 13.90 13.85 330075
2022-06-14 13.99 14.01 13.78 13.80 442809
2022-06-15 13.90 14.11 13.86 14.11 421564
2022-06-16 13.81 13.90 13.48 13.52 389484
2022-06-17 13.48 13.73 13.48 13.58 307722
2022-06-21 13.70 13.85 13.70 13.80 309397
2022-06-22 13.71 13.88 13.68 13.88 138958
2022-06-23 13.98 14.15 13.77 13.78 425973
2022-06-24 13.90 14.19 13.90 14.19 203333
2022-06-27 14.27 14.42 14.11 14.14 360877
2022-06-28 14.27 14.47 14.00 14.10 464218
2022-06-29 14.20 14.31 14.05 14.29 410394
2022-06-30 14.25 14.39 14.09 14.31 324587
2022-07-01 14.23 14.45 14.20 14.42 156634
2022-07-05 14.34 14.38 14.21 14.31 150831
2022-07-06 14.36 14.43 14.26 14.38 217111
2022-07-07 14.37 14.49 14.27 14.35 274895
2022-07-08 14.22 14.58 14.22 14.48 202826
2022-07-11 14.38 14.53 14.10 14.10 308806
2022-07-12 14.12 14.23 13.94 13.94 429464
2022-07-13 13.82 14.03 13.82 13.90 275630
2022-07-14 13.83 13.87 13.68 13.86 151328
2022-07-15 13.94 14.16 13.87 14.10 212982
2022-07-18 14.24 14.33 13.96 14.03 316638
2022-07-19 14.08 14.54 14.07 14.48 303216
2022-07-20 14.41 14.72 14.41 14.59 231763
2022-07-21 14.63 14.81 14.53 14.77 300000
2022-07-22 14.74 14.82 14.55 14.69 286108
2022-07-25 14.64 14.78 14.61 14.71 170046
2022-07-26 14.60 14.67 14.26 14.34 185754
2022-07-27 14.39 14.87 14.37 14.81 372138
2022-07-28 14.78 15.02 14.72 14.91 375881
2022-07-29 15.10 15.18 14.89 15.10 365390
2022-08-01 14.93 15.10 14.93 15.08 201693
2022-08-02 15.11 15.20 15.02 15.16 241625
2022-08-03 15.15 15.27 15.09 15.17 184811
2022-08-04 15.25 15.35 15.23 15.29 257326
2022-08-05 15.22 15.34 15.18 15.31 242303
2022-08-08 15.34 15.52 15.27 15.29 303612
2022-08-09 15.14 15.32 15.14 15.18 156539
2022-08-10 15.34 15.54 15.31 15.54 295405
2022-08-11 15.54 15.66 15.33 15.31 245721
2022-08-12 15.32 15.45 15.26 15.40 216766
2022-08-15 15.36 15.53 15.28 15.53 236033
2022-08-16 15.42 15.65 15.40 15.61 344649
2022-08-17 15.43 15.63 15.43 15.43 143612
2022-08-18 15.41 15.56 15.33 15.54 283938
2022-08-19 15.41 15.48 15.30 15.37 128793
2022-08-22 15.34 15.34 14.80 14.80 387554
2022-08-23 14.85 14.98 14.79 14.84 340784
2022-08-24 14.78 15.01 14.78 14.98 251399
2022-08-25 14.94 15.10 14.94 15.08 287015
2022-08-26 15.05 15.13 14.68 14.68 162147
2022-08-29 14.68 14.73 14.58 14.66 261279
2022-08-30 14.74 14.74 14.44 14.49 208145
2022-08-31 14.59 14.69 14.46 14.47 131427
2022-09-01 14.50 14.50 14.20 14.36 206959
2022-09-02 14.76 14.76 14.23 14.28 136920
2022-09-06 14.51 14.55 14.13 14.17 431430
2022-09-07 14.22 14.46 14.21 14.45 254146
2022-09-08 14.40 14.61 14.32 14.54 183428
2022-09-09 14.54 14.71 14.54 14.66 184352
2022-09-12 14.70 14.91 14.63 14.71 307813
2022-09-13 14.49 14.50 14.21 14.13 154343
2022-09-14 14.15 14.25 14.01 14.12 189439
2022-09-15 14.02 14.15 13.97 13.99 269274
2022-09-16 13.90 13.92 13.77 13.84 236728
2022-09-19 13.71 13.89 13.66 13.83 272220
2022-09-20 13.72 13.78 13.60 13.60 205756
2022-09-21 13.66 13.83 13.50 13.50 220952
2022-09-22 13.49 13.49 13.25 13.35 319429
2022-09-23 13.20 13.23 12.96 13.02 495754
2022-09-26 13.00 13.13 12.87 12.93 366907
2022-09-27 13.00 13.11 12.89 12.91 323116
2022-09-28 12.95 13.20 12.91 13.18 425569
2022-09-29 12.96 13.05 12.78 12.80 472136
2022-09-30 12.82 13.06 12.79 12.81 430380
2022-10-03 12.94 13.29 12.93 13.17 375706
2022-10-04 13.25 13.53 13.25 13.42 366779
2022-10-05 13.43 13.49 13.17 13.44 347138
2022-10-06 13.38 13.54 13.30 13.30 199497
2022-10-07 13.13 13.28 12.87 13.03 346097
2022-10-10 12.99 13.14 12.88 12.95 288780
2022-10-11 12.87 13.40 12.76 13.20 1119619
2022-10-12 13.08 13.30 13.04 12.94 388506
2022-10-13 12.82 13.26 12.74 13.14 818034
2022-10-14 13.18 13.26 12.92 12.94 410227
2022-10-17 13.01 13.31 13.01 13.18 596677
2022-10-18 13.34 13.41 13.26 13.38 311391
2022-10-19 13.20 13.35 13.18 13.24 298243
2022-10-20 13.13 13.38 13.11 13.18 459516
2022-10-21 13.05 13.48 13.05 13.38 422827
2022-10-24 13.35 13.56 13.35 13.53 289907
2022-10-25 13.53 13.74 13.53 13.62 333196
2022-10-26 13.50 13.78 13.50 13.51 425284
2022-10-27 13.54 13.65 13.41 13.47 558534
2022-10-28 13.41 13.77 13.41 13.75 344806
2022-10-31 13.77 13.78 13.59 13.66 531047
2022-11-01 13.71 13.82 13.51 13.60 440771
2022-11-02 13.55 13.73 13.31 13.35 407702
2022-11-03 13.06 13.29 13.06 13.13 657214
2022-11-04 13.23 13.35 13.18 13.34 257842
2022-11-07 13.34 13.50 13.33 13.49 471052
2022-11-08 13.49 13.66 13.43 13.61 359030
2022-11-09 13.48 13.56 13.33 13.33 413242
2022-11-10 13.61 14.00 13.61 13.91 559039
2022-11-11 13.85 14.13 13.85 13.98 515679
2022-11-14 13.91 14.05 13.89 13.92 465936
2022-11-15 14.15 14.21 13.97 14.07 672079
2022-11-16 14.06 14.11 13.94 14.01 549256
2022-11-17 13.92 14.13 13.86 14.06 456416
2022-11-18 14.08 14.18 14.04 14.13 482019
2022-11-21 14.13 14.14 13.92 13.93 591516
2022-11-22 13.94 14.09 13.94 14.09 518263
2022-11-23 14.10 14.18 14.05 14.11 485479
2022-11-25 14.05 14.21 14.05 14.18 252051
2022-11-28 14.02 14.19 14.00 14.04 761236
2022-11-29 14.05 14.14 13.99 14.05 467887
2022-11-30 14.01 14.44 13.82 14.34 885432
2022-12-01 14.34 14.46 14.30 14.40 546327
2022-12-02 14.25 14.37 14.25 14.30 578510
2022-12-05 14.19 14.31 14.07 14.16 651639
2022-12-06 14.11 14.17 13.87 13.89 490906
2022-12-07 13.88 14.04 13.85 14.00 517343
2022-12-08 14.01 14.15 13.95 14.05 652331
2022-12-09 13.89 14.11 13.85 14.00 417257
2022-12-12 13.98 14.18 13.98 14.16 421207
2022-12-13 14.48 14.52 14.15 14.23 735811
2022-12-14 14.23 14.42 14.18 14.16 464522
2022-12-15 14.06 14.06 13.87 13.87 375062
2022-12-16 13.73 13.83 13.60 13.68 574823
2022-12-19 13.66 13.73 13.49 13.52 598752
2022-12-20 13.46 13.59 13.42 13.42 990444
2022-12-21 13.53 13.62 13.50 13.53 1227311
2022-12-22 13.47 13.50 13.35 13.47 848120
2022-12-23 13.43 13.56 13.42 13.52 494638
2022-12-27 13.50 13.55 13.47 13.53 835265
2022-12-28 13.47 13.60 13.34 13.34 1102494
2022-12-29 13.38 13.51 13.38 13.47 1324174
2022-12-30 13.40 13.46 13.34 13.43 784960
2023-01-03 13.55 13.59 13.46 13.55 345618
2023-01-04 13.65 13.81 13.59 13.77 303348
2023-01-05 13.72 13.74 13.64 13.66 274985
2023-01-06 13.74 14.01 13.74 14.00 298429
2023-01-09 14.12 14.25 14.05 14.05 238038
2023-01-10 14.08 14.20 14.07 14.18 126906
2023-01-11 14.19 14.43 14.19 14.30 219027
2023-01-12 14.35 14.51 14.28 14.49 267846
2023-01-13 14.36 14.53 14.34 14.49 440884
2023-01-17 14.47 14.56 14.40 14.51 241802
2023-01-18 14.63 14.65 14.35 14.35 421870
2023-01-19 14.25 14.39 14.25 14.30 229506
2023-01-20 14.38 14.50 14.28 14.46 219618
2023-01-23 14.55 14.70 14.48 14.65 224256
2023-01-24 14.42 14.99 14.42 14.69 347478
2023-01-25 14.67 14.78 14.54 14.69 447609
2023-01-26 14.73 14.84 14.64 14.80 490975
2023-01-27 14.80 14.89 14.76 14.83 350703
2023-01-30 14.73 14.79 14.59 14.65 300546
2023-01-31 14.87 14.87 14.71 14.79 350103
2023-02-01 14.69 15.00 14.69 14.94 245216
2023-02-02 15.10 15.25 15.10 15.20 477197
2023-02-03 15.01 15.17 14.97 15.01 521766
2023-02-06 14.94 15.04 14.92 14.94 214431
2023-02-07 14.91 15.13 14.90 15.09 220284
2023-02-08 15.00 15.13 14.94 14.97 188824
2023-02-09 15.03 15.10 14.79 14.83 254684
2023-02-10 14.75 14.87 14.75 14.79 142889
2023-02-13 14.79 15.02 14.79 14.84 193042
2023-02-14 14.78 14.88 14.72 14.77 160572
2023-02-15 14.83 14.89 14.67 14.89 246969
2023-02-16 14.76 14.87 14.70 14.72 133518
2023-02-17 14.75 14.79 14.66 14.67 137857
2023-02-21 14.56 14.68 14.39 14.39 173299
2023-02-22 14.52 14.52 14.28 14.33 251124
2023-02-23 14.50 14.54 14.39 14.54 262715
2023-02-24 14.44 14.46 14.32 14.35 204332
2023-02-27 14.35 14.50 14.35 14.47 138165
2023-02-28 14.51 14.56 14.44 14.50 268792
2023-03-01 14.57 14.57 14.44 14.51 543331
2023-03-02 14.49 14.61 14.46 14.57 517014
2023-03-03 14.60 14.76 14.58 14.73 387310
2023-03-06 14.71 14.86 14.71 14.79 357781
2023-03-07 14.73 14.81 14.58 14.59 328277
2023-03-08 14.59 14.70 14.59 14.64 253152
2023-03-09 14.66 14.72 14.52 14.52 475086
2023-03-10 14.42 14.53 14.31 14.33 719341
2023-03-13 14.20 14.41 14.14 14.17 744402
2023-03-14 14.25 14.56 14.25 14.49 378392
2023-03-15 14.28 14.46 14.26 14.33 323856
2023-03-16 14.32 14.59 14.30 14.57 286462
2023-03-17 14.44 14.59 14.44 14.48 146175
2023-03-20 14.48 14.61 14.44 14.60 258592
2023-03-21 14.65 14.74 14.48 14.58 222163
2023-03-22 14.56 14.73 14.51 14.52 275812
2023-03-23 14.54 14.73 14.51 14.59 391753
2023-03-24 14.62 14.73 14.52 14.68 242125
2023-03-27 14.77 14.82 14.69 14.70 289117
2023-03-28 14.65 14.79 14.65 14.77 357297
2023-03-29 14.85 15.05 14.77 15.01 453435
2023-03-30 15.19 15.23 15.08 15.20 278982
2023-03-31 15.28 15.62 15.22 15.61 2342916
2023-04-03 15.48 15.60 15.26 15.32 253936
2023-04-04 15.27 15.44 15.27 15.33 244191
2023-04-05 15.44 15.45 15.24 15.29 586713
2023-04-06 15.37 15.40 15.30 15.38 300243
2023-04-10 15.40 15.41 15.27 15.30 255820
2023-04-11 15.32 15.40 15.30 15.30 168029
2023-04-12 15.42 15.51 15.31 15.23 327719
2023-04-13 15.25 15.35 15.12 15.32 203804
2023-04-14 15.31 15.40 15.26 15.31 119901
2023-04-17 15.25 15.35 15.24 15.30 145073
2023-04-18 15.32 15.46 15.31 15.36 236869
2023-04-19 15.30 15.41 15.26 15.34 151055
2023-04-20 15.26 15.42 15.26 15.35 396395
2023-04-21 15.33 15.42 15.32 15.38 394395
2023-04-24 15.41 15.44 15.30 15.34 119299
2023-04-25 15.29 15.35 15.08 15.16 272794
2023-04-26 15.09 15.20 14.98 15.09 680182
2023-04-27 15.12 15.34 15.12 15.33 222629
2023-04-28 15.36 15.61 15.32 15.52 481420
2023-05-01 15.44 15.60 15.44 15.56 191286
2023-05-02 15.49 15.56 15.38 15.44 242645
2023-05-03 15.41 15.56 15.41 15.43 280547
2023-05-04 15.40 15.43 15.30 15.32 290801
2023-05-05 15.42 15.66 15.42 15.61 258123
2023-05-08 15.67 15.67 15.50 15.58 228020
2023-05-09 15.58 15.58 15.51 15.53 182680
2023-05-10 15.57 15.57 15.44 15.49 352079
2023-05-11 15.50 15.59 15.47 15.38 335677
2023-05-12 15.37 15.45 15.25 15.26 302867
2023-05-15 15.27 15.33 15.21 15.31 272621
2023-05-16 15.28 15.32 15.24 15.27 160641
2023-05-17 15.36 15.47 15.27 15.47 230955
2023-05-18 15.51 15.51 15.34 15.47 173379
2023-05-19 15.45 15.62 15.42 15.44 276870
2023-05-22 15.41 15.54 15.38 15.39 193038
2023-05-23 15.31 15.38 15.20 15.20 640557
2023-05-24 15.22 15.22 14.99 15.02 252264
2023-05-25 15.08 15.21 15.03 15.17 151784
2023-05-26 15.15 15.44 15.13 15.43 232192
2023-05-30 15.50 15.52 15.30 15.33 527895
2023-05-31 15.37 15.38 15.22 15.31 268080
2023-06-01 15.27 15.46 15.25 15.44 194000
2023-06-02 15.46 15.71 15.46 15.67 256383
2023-06-05 15.62 15.70 15.50 15.67 241219
2023-06-06 15.66 15.78 15.64 15.72 371756
2023-06-07 15.77 15.79 15.66 15.69 177739
2023-06-08 15.73 15.83 15.70 15.80 346760
2023-06-09 15.77 15.82 15.70 15.74 145718
2023-06-12 15.73 15.83 15.73 15.82 244587
2023-06-13 15.90 15.99 15.90 15.81 277563
2023-06-14 15.83 15.87 15.54 15.65 262830
2023-06-15 15.58 15.92 15.58 15.90 303126
2023-06-16 15.91 15.96 15.84 15.89 236417
2023-06-20 15.80 15.82 15.71 15.80 470618
2023-06-21 15.72 15.79 15.68 15.78 186848
2023-06-22 15.71 15.75 15.65 15.73 415126
2023-06-23 15.63 15.72 15.53 15.53 176529
2023-06-26 15.56 15.61 15.46 15.46 263244
2023-06-27 15.54 15.56 15.41 15.55 282090
2023-06-28 15.61 15.64 15.53 15.60 324154
2023-06-29 15.64 15.64 15.53 15.55 255795
2023-06-30 15.69 15.75 15.63 15.66 493010
2023-07-03 15.72 15.75 15.64 15.64 99450
2023-07-05 15.65 15.82 15.64 15.74 518167
2023-07-06 15.68 15.71 15.60 15.61 234839
2023-07-07 15.55 15.74 15.55 15.63 178346
2023-07-10 15.64 15.69 15.60 15.66 225551
2023-07-11 15.65 15.71 15.65 15.69 164845
2023-07-12 15.79 15.90 15.79 15.73 171181
2023-07-13 15.85 15.90 15.79 15.87 266396
2023-07-14 15.84 15.90 15.84 15.86 157424
2023-07-17 15.90 15.93 15.82 15.93 149277
2023-07-18 15.93 15.96 15.86 15.89 188920
2023-07-19 15.98 16.05 15.84 15.89 209111
2023-07-20 15.80 15.86 15.76 15.78 293985
2023-07-21 15.86 15.86 15.72 15.74 219272
2023-07-24 15.84 15.85 15.76 15.84 200949
2023-07-25 15.82 15.89 15.80 15.80 107876
2023-07-26 15.88 15.89 15.80 15.86 126635
2023-07-27 15.98 15.99 15.79 15.79 194797
2023-07-28 15.82 15.95 15.82 15.91 144323
2023-07-31 15.99 16.10 15.96 16.01 242344
2023-08-01 15.94 16.01 15.94 15.97 165689
2023-08-02 15.85 15.98 15.67 15.70 202362
2023-08-03 15.65 15.70 15.57 15.62 134765
2023-08-04 15.75 15.81 15.67 15.73 204676
2023-08-07 15.73 15.90 15.73 15.75 233406
2023-08-08 15.66 15.89 15.59 15.64 187131
2023-08-09 15.63 15.69 15.57 15.58 170892
2023-08-10 15.60 15.71 15.52 15.58 101419
2023-08-11 15.52 15.55 15.49 15.37 118245
2023-08-14 15.40 15.48 15.34 15.46 134841
2023-08-15 15.44 15.44 15.32 15.36 271471
2023-08-16 15.37 15.37 15.17 15.18 172805
2023-08-17 15.23 15.23 15.04 15.06 147858
2023-08-18 15.06 15.10 15.01 15.05 128299
2023-08-21 15.13 15.17 15.05 15.13 378229
2023-08-22 15.19 15.19 15.02 15.03 145719
2023-08-23 15.11 15.21 15.10 15.21 217945
2023-08-24 15.19 15.25 15.09 15.12 193395
2023-08-25 15.13 15.24 15.03 15.20 244371
2023-08-28 15.30 15.30 15.18 15.22 125280
2023-08-29 15.28 15.44 15.25 15.42 215755
2023-08-30 15.42 15.50 15.38 15.47 197343
2023-08-31 15.56 15.56 15.47 15.49 200982
2023-09-01 15.50 15.59 15.44 15.52 208084
2023-09-05 15.50 15.58 15.33 15.39 139612
2023-09-06 15.42 15.42 15.27 15.31 91537
2023-09-07 15.15 15.28 15.15 15.27 221010
2023-09-08 15.23 15.33 15.23 15.29 273227
2023-09-11 15.35 15.36 15.29 15.31 68859
2023-09-12 15.31 15.35 15.15 15.23 202628
2023-09-13 15.23 15.23 15.12 15.01 231452
2023-09-14 15.02 15.11 15.00 15.05 249401
2023-09-15 14.98 15.07 14.98 15.03 190218
2023-09-18 14.99 15.10 14.99 15.01 149863
2023-09-19 14.99 15.11 14.99 15.04 245124
2023-09-20 15.14 15.17 15.02 15.03 179194
2023-09-21 14.86 14.97 14.70 14.70 331920
2023-09-22 14.78 14.90 14.67 14.77 403184
2023-09-25 14.75 14.81 14.71 14.73 284532
2023-09-26 14.67 14.72 14.50 14.56 219653
2023-09-27 14.56 14.64 14.52 14.58 678728
2023-09-28 14.61 14.78 14.42 14.76 481116
2023-09-29 14.83 14.96 14.74 14.79 503579
2023-10-02 14.70 14.89 14.70 14.74 310968
2023-10-03 14.65 14.73 14.42 14.44 209566
2023-10-04 14.51 14.61 14.48 14.59 328122
2023-10-05 14.52 14.64 14.44 14.52 264519
2023-10-06 14.47 14.80 14.46 14.73 313644
2023-10-09 14.73 14.86 14.68 14.82 153763
2023-10-10 14.84 14.84 14.72 14.81 308594
2023-10-11 14.91 14.93 14.80 14.90 241557
2023-10-12 14.87 14.95 14.79 14.69 348557
2023-10-13 14.71 14.78 14.59 14.63 180985
2023-10-16 14.73 14.85 14.64 14.83 598794
2023-10-17 14.69 14.76 14.57 14.57 488768
2023-10-18 14.49 14.55 14.42 14.43 344527
2023-10-19 14.50 14.55 14.36 14.36 401571
2023-10-20 14.29 14.37 14.24 14.29 135349
2023-10-23 14.23 14.35 14.14 14.28 350011
2023-10-24 14.28 14.46 14.28 14.42 281012
2023-10-25 14.30 14.30 14.16 14.16 226878
2023-10-26 14.20 14.20 14.03 14.12 300204
2023-10-27 14.16 14.21 14.02 14.04 207049
2023-10-30 14.05 14.25 14.05 14.21 309326
2023-10-31 14.29 14.33 14.21 14.30 488402
2023-11-01 14.35 14.59 14.35 14.51 460966
2023-11-02 14.59 14.74 14.59 14.69 357391
2023-11-03 14.73 14.99 14.73 14.90 353060
2023-11-06 15.03 15.03 14.83 14.87 196216
2023-11-07 14.92 14.94 14.81 14.87 227082
2023-11-08 14.97 15.02 14.91 14.97 449739
2023-11-09 14.95 14.95 14.82 14.88 323072
2023-11-10 14.94 15.14 14.94 15.11 211905
2023-11-13 15.03 15.18 15.03 15.03 479520
2023-11-14 15.14 15.34 15.14 15.31 390421
2023-11-15 15.31 15.41 15.31 15.35 356287
2023-11-16 15.30 15.41 15.27 15.34 258495
2023-11-17 15.32 15.39 15.21 15.38 281529
2023-11-20 15.33 15.56 15.33 15.55 511285
2023-11-21 15.45 15.59 15.44 15.44 310729
2023-11-22 15.48 15.57 15.42 15.42 258689
2023-11-24 15.46 15.48 15.45 15.45 49603
2023-11-27 15.49 15.53 15.42 15.48 600621
2023-11-28 15.46 15.58 15.45 15.54 272548
2023-11-29 15.55 15.67 15.55 15.61 408948
2023-11-30 15.70 15.70 15.57 15.61 460190
2023-12-01 15.52 15.82 15.52 15.81 359359
2023-12-04 15.76 15.79 15.72 15.77 354626
2023-12-05 15.67 15.80 15.67 15.76 573601
2023-12-06 15.78 15.89 15.77 15.77 391560
2023-12-07 15.81 15.94 15.77 15.91 392878
2023-12-08 15.85 15.98 15.85 15.91 331815
2023-12-11 15.86 15.99 15.86 15.95 395504
2023-12-12 15.90 16.04 15.90 15.98 307476
2023-12-13 16.08 16.12 16.01 16.00 696033
2023-12-14 15.98 16.14 15.98 16.05 415182
2023-12-15 16.05 16.09 16.01 16.06 298323
2023-12-18 16.10 16.22 16.09 16.18 331407
2023-12-19 16.18 16.30 16.18 16.26 862215
2023-12-20 16.26 16.32 16.05 16.06 439940
2023-12-21 16.10 16.28 16.10 16.24 400431
2023-12-22 16.27 16.43 16.27 16.33 233827
2023-12-26 16.30 16.43 16.30 16.42 492546
2023-12-27 16.40 16.45 16.35 16.42 578212
2023-12-28 16.36 16.45 16.29 16.36 702513
2023-12-29 16.34 16.37 16.06 16.13 557781
2024-01-02 16.05 16.16 16.01 16.12 313592
2024-01-03 16.04 16.18 16.01 16.08 296533
2024-01-04 16.05 16.20 16.04 16.18 146515
2024-01-05 16.25 16.28 16.14 16.22 231270
2024-01-08 16.27 16.43 16.27 16.43 235086
2024-01-09 16.39 16.41 16.25 16.37 296397
2024-01-10 16.43 16.48 16.38 16.33 265249
2024-01-11 16.39 16.39 16.18 16.24 267022
2024-01-12 16.30 16.39 16.25 16.27 204818
2024-01-16 16.22 16.31 16.19 16.23 362175
2024-01-17 16.11 16.27 16.10 16.19 371691
2024-01-18 16.21 16.33 16.16 16.19 357475
2024-01-19 16.21 16.32 16.19 16.30 206211
2024-01-22 16.34 16.44 16.34 16.38 171031
2024-01-23 16.38 16.46 16.35 16.45 216157
2024-01-24 16.46 16.63 16.46 16.59 301656
2024-01-25 16.66 16.75 16.61 16.62 363070
2024-01-26 16.62 16.75 16.62 16.71 379776
2024-01-29 16.74 16.85 16.74 16.82 322891
2024-01-30 16.82 16.82 16.63 16.66 214972
2024-01-31 16.66 16.67 16.40 16.40 404730
2024-02-01 16.45 16.53 16.35 16.51 370163
2024-02-02 16.45 16.57 16.42 16.55 199957
2024-02-05 16.59 16.60 16.36 16.60 346683
2024-02-06 16.57 16.69 16.57 16.67 224359
2024-02-07 16.69 16.81 16.69 16.78 248010
2024-02-08 16.80 16.88 16.78 16.87 275722
2024-02-09 16.84 16.98 16.84 16.97 210891
2024-02-12 16.97 17.09 16.97 17.06 303462
2024-02-13 16.82 16.86 16.67 16.52 495792
2024-02-14 16.51 16.69 16.46 16.56 213995
2024-02-15 16.62 16.72 16.62 16.72 207457
2024-02-16 16.72 16.75 16.67 16.69 135401
2024-02-20 16.66 16.70 16.60 16.66 239358
2024-02-21 16.68 16.81 16.64 16.73 159352
2024-02-22 16.90 16.99 16.88 16.98 162060
2024-02-23 17.00 17.12 16.95 17.02 172135
2024-02-26 17.08 17.11 17.02 17.03 411631
2024-02-27 17.11 17.16 17.08 17.14 484446
2024-02-28 17.04 17.08 16.96 17.05 198525
2024-02-29 17.17 17.20 17.08 17.12 177824
2024-03-01 17.18 17.30 17.13 17.28 308171
2024-03-04 17.17 17.26 17.17 17.22 146047
2024-03-05 17.17 17.20 16.66 16.78 585209
2024-03-06 16.86 16.98 16.84 16.96 359432
2024-03-07 17.01 17.12 17.01 17.11 205812
2024-03-08 17.15 17.30 17.05 17.07 184617
2024-03-11 17.11 17.11 16.99 17.05 194399
2024-03-12 17.14 17.16 17.03 17.12 137253
2024-03-13 17.10 17.15 17.08 16.93 130295
2024-03-14 16.93 17.00 16.66 16.68 166333
2024-03-15 16.60 16.65 16.50 16.53 215081
2024-03-18 16.62 16.72 16.61 16.67 205393
2024-03-19 16.59 16.77 16.59 16.73 232897
2024-03-20 16.78 16.92 16.75 16.88 335527
2024-03-21 16.95 17.04 16.95 17.02 247499
2024-03-22 17.02 17.06 17.00 17.03 156453
2024-03-25 16.94 17.14 16.94 17.12 179456
2024-03-26 17.12 17.21 17.12 17.12 233273
2024-03-27 17.14 17.31 17.14 17.30 276945
2024-03-28 17.31 17.40 17.31 17.36 543048
2024-04-01 17.31 17.40 17.25 17.38 298202
2024-04-02 17.28 17.28 17.05 17.09 168805
2024-04-03 16.92 17.11 16.92 17.01 195059
2024-04-04 17.10 17.11 16.81 16.83 308271
2024-04-05 16.85 17.04 16.85 16.92 141341
2024-04-08 16.95 17.05 16.92 17.02 131281
2024-04-09 17.02 17.10 16.92 16.94 187810
2024-04-10 16.83 16.87 16.60 16.69 225322
2024-04-11 16.72 16.89 16.63 16.68 217142
2024-04-12 16.60 16.63 16.39 16.44 189707
2024-04-15 16.53 16.53 16.26 16.26 130712
2024-04-16 16.18 16.31 16.16 16.20 192246
2024-04-17 16.33 16.34 16.15 16.18 110027
2024-04-18 16.18 16.28 16.10 16.18 144755
2024-04-19 16.22 16.22 16.03 16.05 150196
2024-04-22 16.14 16.21 15.96 16.10 267554
2024-04-23 16.14 16.25 16.14 16.24 167395
2024-04-24 16.31 16.31 16.15 16.25 125953
2024-04-25 16.07 16.10 16.01 16.04 168332
2024-04-26 16.15 16.24 16.15 16.19 161999
2024-04-29 16.25 16.31 16.22 16.29 121820
2024-04-30 16.35 16.37 16.09 16.10 169964
2024-05-01 16.20 16.47 16.14 16.31 231331
2024-05-02 16.46 16.46 16.31 16.40 95520
2024-05-03 16.56 16.67 16.47 16.65 164005
2024-05-06 16.68 16.88 16.63 16.80 176765
2024-05-07 16.77 16.88 16.77 16.80 132812
2024-05-08 16.79 16.87 16.73 16.75 136121
2024-05-09 16.82 16.85 16.73 16.85 154277
2024-05-10 16.92 16.99 16.86 16.89 153163
2024-05-13 16.97 16.99 16.75 16.61 93385
2024-05-14 16.70 16.75 16.57 16.65 236267
2024-05-15 16.71 16.80 16.70 16.78 165087
2024-05-16 16.79 16.81 16.70 16.75 156541
2024-05-17 16.70 16.76 16.68 16.74 139269
2024-05-20 17.15 17.35 17.04 17.26 460573
2024-05-21 17.30 17.37 17.19 17.22 327739
2024-05-22 17.29 17.35 17.24 17.30 422526
2024-05-23 17.35 17.94 17.27 17.55 663125
2024-05-24 17.58 17.83 17.50 17.80 597683
2024-05-28 17.97 17.99 17.81 17.85 601047
2024-05-29 17.81 17.83 17.46 17.60 436315
2024-05-30 17.53 17.62 17.42 17.55 386177
2024-05-31 17.54 17.76 17.48 17.69 351267
2024-06-03 17.70 17.78 17.61 17.73 305936
2024-06-04 17.71 17.76 17.59 17.68 191623
2024-06-05 17.70 17.71 17.51 17.68 483200
2024-06-06 17.63 17.71 17.60 17.61 282812
2024-06-07 17.60 17.69 17.55 17.62 133269
2024-06-10 17.62 17.73 17.52 17.57 224300
2024-06-11 17.65 17.65 17.50 17.59 157820
2024-06-12 17.70 17.74 17.58 17.58 280332
2024-06-13 17.62 17.75 17.62 17.42 309390
2024-06-14 17.41 17.62 17.24 17.38 321498
2024-06-17 17.35 17.40 17.20 17.37 353230
2024-06-18 17.47 17.47 17.34 17.41 196967
2024-06-20 17.36 17.43 17.22 17.23 219938
2024-06-21 17.17 17.31 17.12 17.23 300297
2024-06-24 17.34 17.47 17.21 17.25 154197
2024-06-25 17.28 17.33 17.24 17.24 136358
2024-06-26 17.16 17.46 17.16 17.44 329468
2024-06-27 17.55 17.60 17.46 17.53 228712
2024-06-28 17.66 17.76 17.51 17.54 399124
2024-07-01 17.55 17.74 17.50 17.68 325315
2024-07-02 17.67 17.70 17.55 17.57 155783
2024-07-03 17.62 17.71 17.60 17.71 136665
2024-07-05 17.73 17.87 17.68 17.83 236908
2024-07-08 17.89 17.94 17.74 17.85 218075
2024-07-09 17.96 17.96 17.66 17.76 283858
2024-07-10 17.81 18.01 17.80 18.00 334457
2024-07-11 18.00 18.00 17.78 17.98 328362
2024-07-12 17.97 18.14 17.85 17.64 198436
2024-07-15 17.76 18.14 17.71 17.98 483588
2024-07-16 17.97 18.02 17.70 17.72 366803
2024-07-17 17.70 17.91 17.70 17.76 473792
2024-07-18 17.85 17.88 17.39 17.48 391916
2024-07-19 17.55 17.64 17.34 17.51 1305468
2024-07-22 17.65 17.84 17.53 17.57 224060
2024-07-23 17.58 17.73 17.38 17.46 230888
2024-07-24 17.35 17.40 17.02 17.14 322558
2024-07-25 17.16 17.28 16.89 16.97 311172
2024-07-26 17.05 17.27 17.05 17.09 170447
2024-07-29 17.12 17.31 17.09 17.12 143603
2024-07-30 17.15 17.30 17.11 17.25 150104
2024-07-31 17.57 17.67 17.30 17.45 329967
2024-08-01 17.45 17.57 17.23 17.26 543901
2024-08-02 17.11 17.20 16.90 17.07 243474
2024-08-05 16.50 16.57 16.12 16.35 812938
2024-08-06 16.46 16.71 16.46 16.56 169245
2024-08-07 16.70 16.82 16.42 16.47 400553
2024-08-08 16.64 16.83 16.64 16.71 240523
2024-08-09 16.85 16.85 16.63 16.69 381921
2024-08-12 16.75 16.89 16.72 16.89 280936
2024-08-13 16.93 17.05 16.87 16.92 313808
2024-08-14 17.00 17.06 16.81 16.65 695476
2024-08-15 16.87 17.03 16.87 17.00 183158
2024-08-16 17.00 17.05 16.83 16.86 201649
2024-08-19 16.85 17.14 16.85 17.05 126670
2024-08-20 17.02 17.27 17.02 17.27 165021
2024-08-21 17.38 17.64 17.15 17.29 154442
2024-08-22 17.36 17.55 17.36 17.54 127803
2024-08-23 17.49 18.00 17.45 17.90 253803
2024-08-26 17.90 17.98 17.71 17.87 185107
2024-08-27 17.92 17.93 17.42 17.61 152200
2024-08-28 17.52 17.65 17.31 17.35 222624
2024-08-29 17.50 17.50 17.31 17.39 231991
2024-08-30 17.51 17.56 17.36 17.50 321865
2024-09-03 17.54 17.55 17.36 17.42 302646
2024-09-04 17.34 17.68 17.28 17.35 306995
2024-09-05 17.38 17.49 17.24 17.34 149250
2024-09-06 17.35 17.49 17.06 17.09 351310
2024-09-09 17.39 17.39 17.20 17.24 269043
2024-09-10 17.24 17.48 17.24 17.35 201073
2024-09-11 17.36 17.71 17.23 17.50 387747
2024-09-12 17.46 17.67 17.41 17.58 168306
2024-09-13 17.69 17.84 17.53 17.51 334168
2024-09-16 17.58 17.77 17.33 17.56 217862
2024-09-17 17.52 17.63 17.36 17.41 170319
2024-09-18 17.40 17.55 17.35 17.47 159298
2024-09-19 17.64 17.65 17.44 17.47 222667
2024-09-20 17.50 17.60 17.35 17.37 227959
2024-09-23 17.40 17.56 17.40 17.48 142220
2024-09-24 17.60 17.62 17.43 17.54 149346
2024-09-25 17.54 17.61 17.30 17.34 241624
2024-09-26 17.56 17.56 17.35 17.40 252668
2024-09-27 17.50 17.66 17.45 17.60 167757
2024-09-30 17.72 17.88 17.69 17.74 370812
2024-10-01 17.82 17.99 17.66 17.88 344126
2024-10-02 17.97 17.97 17.78 17.90 165340
2024-10-03 17.85 17.90 17.70 17.81 213529
2024-10-04 17.94 17.94 17.78 17.87 141752
2024-10-07 17.96 18.00 17.75 17.78 331041
2024-10-08 17.91 17.92 17.82 17.87 235232
2024-10-09 17.92 17.96 17.85 17.95 199954
2024-10-10 17.95 17.97 17.88 17.88 152584
2024-10-11 17.93 18.00 17.90 17.97 281472
2024-10-14 18.01 18.09 17.93 17.77 326870
2024-10-15 17.85 17.90 17.40 17.40 308668
2024-10-16 17.40 17.64 17.34 17.54 284511
2024-10-17 17.61 17.67 17.42 17.45 132039
2024-10-18 17.47 17.53 17.35 17.35 226932
2024-10-21 17.44 17.46 17.20 17.20 187307
2024-10-22 17.19 17.34 17.17 17.34 164049
2024-10-23 17.24 17.29 17.12 17.22 188811
2024-10-24 17.24 17.28 17.18 17.25 82469
2024-10-25 17.25 17.31 17.12 17.14 174235
2024-10-28 17.18 17.28 17.12 17.14 263123
2024-10-29 17.17 17.24 17.11 17.20 275344
2024-10-30 17.26 17.36 17.18 17.34 216309
2024-10-31 17.35 17.37 17.15 17.16 333297
2024-11-01 17.24 17.36 17.16 17.21 384011
2024-11-04 17.21 17.28 16.93 16.95 288607
2024-11-05 16.95 17.11 16.93 17.07 251222
2024-11-06 17.34 17.40 17.09 17.35 288933
2024-11-07 17.45 17.59 17.39 17.55 152480
2024-11-08 17.56 17.75 17.50 17.69 204691
2024-11-11 17.76 17.91 17.73 17.79 266637
2024-11-12 17.74 17.77 17.46 17.57 264631
2024-11-13 17.64 17.75 17.60 17.67 218534
2024-11-14 17.81 17.81 17.55 17.39 339258
2024-11-15 17.36 17.45 17.00 17.13 254185
2024-11-18 17.13 17.23 17.06 17.07 165502
2024-11-19 17.00 17.24 17.00 17.11 341448
2024-11-20 17.05 17.14 17.02 17.04 138135
2024-11-21 17.10 17.15 17.00 17.03 267423
2024-11-22 17.08 17.16 17.02 17.06 194622
2024-11-25 17.12 17.27 17.12 17.25 195769
2024-11-26 17.22 17.32 17.19 17.24 215876
2024-11-27 17.26 17.35 17.22 17.35 187126
2024-11-29 17.40 17.55 17.36 17.46 238569
2024-12-02 17.46 17.60 17.44 17.59 392890
2024-12-03 17.54 17.63 17.46 17.46 321335
2024-12-04 17.46 17.60 17.36 17.53 190858
2024-12-05 17.63 17.63 17.44 17.44 171514
2024-12-06 17.44 17.64 17.42 17.47 154796
2024-12-09 17.56 17.58 17.40 17.55 192944
2024-12-10 17.50 17.65 17.42 17.50 365066
2024-12-11 17.55 17.72 17.55 17.68 272562
2024-12-12 17.61 17.68 17.52 17.52 219838
2024-12-13 17.62 17.71 17.50 17.26 342005
2024-12-16 17.26 17.42 17.26 17.29 252080
2024-12-17 17.25 17.29 17.05 17.11 225315
2024-12-18 17.05 17.20 16.77 16.85 315778
2024-12-19 16.90 17.00 16.61 16.64 321374
2024-12-20 16.47 16.87 16.40 16.75 346864
2024-12-23 16.87 16.96 16.71 16.88 340862
2024-12-24 16.82 17.16 16.82 17.04 330485
2024-12-26 17.06 17.12 16.96 16.99 174764
2024-12-27 16.86 16.97 16.74 16.86 303953
2024-12-30 16.84 16.84 16.54 16.55 310631
2024-12-31 16.55 16.61 16.37 16.40 480477
2025-01-02 16.48 16.59 16.36 16.40 434758
2025-01-03 16.54 16.64 16.46 16.64 217350
2025-01-06 16.82 16.94 16.69 16.76 285826
2025-01-07 16.80 16.80 16.44 16.51 282515
2025-01-08 16.46 16.61 16.36 16.58 280660
2025-01-10 16.50 16.50 16.33 16.47 377468
2025-01-13 16.50 16.68 16.47 16.68 431880
2025-01-14 16.74 16.80 16.54 16.66 452749
2025-01-15 16.50 16.63 16.48 16.58 285664
2025-01-16 16.65 16.68 16.60 16.62 312150
2025-01-17 16.72 16.72 16.62 16.66 238929
2025-01-21 16.72 16.86 16.63 16.68 471915
2025-01-22 16.68 16.87 16.62 16.80 359396
2025-01-23 16.72 16.85 16.72 16.80 173742
2025-01-24 16.80 16.86 16.65 16.68 287662
2025-01-27 16.50 16.58 16.33 16.39 360482
2025-01-28 16.51 16.61 16.42 16.58 267849
2025-01-29 16.63 16.69 16.48 16.53 206476
2025-01-30 16.57 16.64 16.53 16.64 323747
2025-01-31 16.64 16.76 16.58 16.62 396797
2025-02-03 16.48 16.74 16.40 16.65 362441
2025-02-04 16.46 16.74 16.42 16.62 303497
2025-02-05 16.62 16.86 16.62 16.82 356993
2025-02-06 16.82 16.92 16.82 16.86 264106
2025-02-07 16.93 16.95 16.80 16.80 277523
2025-02-10 16.90 16.93 16.83 16.92 226357
2025-02-11 16.89 16.94 16.85 16.94 238853
2025-02-12 16.90 16.99 16.85 16.98 247780
2025-02-13 17.01 17.16 17.00 16.83 390112
2025-02-14 16.88 16.93 16.77 16.77 324049
2025-02-18 16.82 16.92 16.72 16.77 229716
2025-02-19 16.73 16.82 16.67 16.79 301927
2025-02-20 16.84 16.89 16.70 16.77 332771
2025-02-21 16.84 16.85 16.50 16.55 260254
2025-02-24 16.62 16.76 16.49 16.51 271877
2025-02-25 16.51 16.61 16.40 16.42 432401
2025-02-26 16.50 16.64 16.44 16.53 290601
2025-02-27 16.64 16.64 16.41 16.42 445547
2025-02-28 16.47 16.64 16.40 16.64 497501
2025-03-03 16.77 16.83 16.56 16.64 387537
2025-03-04 16.64 16.64 16.33 16.54 348793
2025-03-05 16.64 16.79 16.54 16.74 388059
2025-03-06 16.65 16.74 16.44 16.51 597768
2025-03-07 16.42 16.61 16.41 16.54 331643
2025-03-10 16.44 16.48 16.20 16.20 563509
2025-03-11 16.28 16.36 16.11 16.21 462571
2025-03-12 16.34 16.48 16.30 16.44 508315
2025-03-13 16.40 16.49 16.30 16.02 359920
2025-03-14 16.08 16.28 15.90 16.00 717423
2025-03-17 16.01 16.28 15.99 16.16 464750
2025-03-18 16.10 16.25 16.07 16.08 336503
2025-03-19 16.17 16.30 16.09 16.23 400441
2025-03-20 16.23 16.38 16.15 16.22 430714
2025-03-21 16.15 16.26 16.02 16.23 369171
2025-03-24 16.30 16.39 16.26 16.35 351023
2025-03-25 16.32 16.32 16.21 16.22 325022
2025-03-26 16.23 16.30 16.09 16.13 173717
2025-03-27 16.10 16.19 16.06 16.06 241630
2025-03-28 16.10 16.17 15.84 15.91 348898
2025-03-31 15.69 15.88 15.26 15.77 601623
2025-04-01 15.77 16.06 15.70 15.94 540174
2025-04-02 15.89 16.00 15.80 15.97 163854
2025-04-03 15.60 15.70 15.45 15.45 557638
2025-04-04 15.29 15.29 14.52 14.57 570352
2025-04-07 14.16 14.37 13.35 13.91 827419
2025-04-08 14.26 14.77 14.00 14.17 624019
2025-04-09 14.07 15.12 14.01 15.06 360837
2025-04-10 15.07 15.18 14.59 14.81 400710
2025-04-11 14.92 15.05 14.77 15.02 191134
2025-04-14 15.30 15.30 15.04 14.89 270116
2025-04-15 14.88 14.96 14.74 14.82 179685
2025-04-16 14.78 14.79 14.48 14.57 314983
2025-04-17 14.59 14.66 14.49 14.52 146012
2025-04-21 14.47 14.52 14.20 14.30 180217
2025-04-22 14.40 14.60 14.38 14.55 186734
2025-04-23 14.75 14.93 14.68 14.72 170595
2025-04-24 14.82 15.02 14.74 14.96 217572
2025-04-25 14.97 15.13 14.97 15.05 174890
2025-04-28 15.15 15.22 15.03 15.18 217000
2025-04-29 15.15 15.31 15.14 15.23 226036
2025-04-30 15.15 15.36 15.03 15.36 341923
2025-05-01 15.51 15.81 15.46 15.64 323606
2025-05-02 15.86 15.86 15.57 15.75 195476
2025-05-05 15.75 15.78 15.60 15.73 149273
2025-05-06 15.65 15.72 15.57 15.64 150490
2025-05-07 15.63 15.74 15.48 15.52 265208
2025-05-08 15.57 15.84 15.57 15.70 155837
2025-05-09 15.73 15.82 15.72 15.74 136061
2025-05-12 16.18 16.18 16.02 16.09 319108
2025-05-13 16.06 16.25 16.04 16.24 527520
2025-05-14 16.21 16.29 16.15 15.88 400787
2025-05-15 15.90 16.07 15.71 15.71 262463
2025-05-16 15.71 15.81 15.70 15.73 161818
2025-05-19 15.62 15.68 15.55 15.68 287957
2025-05-20 15.70 15.70 15.53 15.63 256976
2025-05-21 15.60 15.67 15.39 15.47 263352
2025-05-22 15.46 15.54 15.42 15.48 187226
2025-05-23 15.38 15.51 15.31 15.47 250938
2025-05-27 15.59 15.76 15.58 15.75 329140
2025-05-28 15.75 15.76 15.66 15.66 223708
2025-05-29 15.78 15.84 15.70 15.76 208226
2025-05-30 15.83 15.86 15.75 15.83 346772
2025-06-02 15.86 16.04 15.82 15.94 506405
2025-06-03 15.94 16.04 15.88 16.02 220191
2025-06-04 15.98 16.20 15.96 16.10 312915
2025-06-05 16.12 16.18 16.04 16.08 263627
2025-06-06 16.19 16.19 16.04 16.06 247922
2025-06-09 16.13 16.24 16.06 16.10 456717
2025-06-10 16.15 16.29 16.15 16.29 222697
2025-06-11 16.32 16.38 16.22 16.31 301093
2025-06-12 16.31 16.38 16.26 15.98 556334
2025-06-13 15.89 16.00 15.74 15.77 205349

Explore More About ECAT

Coins representing dividend payouts and trends

ECAT Dividend History

Discover BlackRock ESG Capital'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

ECAT Stock Split History

Discover BlackRock ESG Capital'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

ECAT Historical Prices

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