Dark

BCOR
Grayscale Bitcoin Adopters ETF
stock NYSE ETF

At Close

Aug 10, 2026 12:24:32 PM EDT

21.42USD0.000%(0.00)357

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-21.42)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

21.44USD+0.105%(+0.02)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	21.4200	21.4200	21.4200	21.4200	+0.281%	1,232	0.000%
2026-08-06	21.4700	21.4700	21.3600	21.3600	-1.567%	13,950	+0.281%
2026-08-05	21.7300	21.7800	21.7000	21.7000	-0.686%	236	-1.290%
2026-08-03	20.8800	21.8500	20.8800	21.8500	+2.775%	789	-1.968%
2026-07-28	21.2600	21.2600	21.2600	21.2600	-6.302%	1,132	+0.753%
2026-07-20	22.6900	22.6900	22.6900	22.6900	+3.749%	627	-5.597%
2026-07-17	21.8700	21.8700	21.8700	21.8700	-6.459%	1,888	-2.058%
2026-07-10	23.3800	23.3800	23.3800	23.3800	+1.696%	87	-8.383%
2026-07-07	22.9900	22.9900	22.9900	22.9900	-2.336%	389	-6.829%
2026-07-06	22.9600	23.6800	22.8100	23.5400	+1.993%	1,120	-9.006%
2026-07-01	23.0800	23.0800	23.0800	23.0800	+4.199%	314	-7.192%
2026-06-30	21.9100	22.1700	21.8400	22.1500	-1.380%	732	-3.296%
2026-06-29	22.0800	22.4600	22.0800	22.4600	+2.745%	1,935	-4.630%
2026-06-26	21.3300	21.9300	21.3300	21.8600	+1.816%	4,457	-2.013%
2026-06-25	21.4800	21.4800	21.4700	21.4700	-20.393%	384	-0.233%
2026-05-29	26.9700	26.9700	26.9700	26.9700	+3.215%	592	-20.578%
2026-05-22	26.1300	26.1300	26.1300	26.1300	+2.672%	2,136	-18.025%
2026-05-20	25.4500	25.4500	25.4500	25.4500	+0.394%	3,227	-15.835%
2026-05-19	25.3500	25.3500	25.3500	25.3500	-6.215%	609	-15.503%
2026-05-12	27.0300	27.0300	27.0300	27.0300	+0.260%	325	-20.755%
2026-05-08	26.9600	26.9600	26.9600	26.9600	+0.485%	2,566	-20.549%
2026-05-07	26.7800	26.8300	26.7800	26.8300	-2.045%	285	-20.164%
2026-05-06	27.1600	27.3900	27.0400	27.3900	+6.784%	353	-21.796%
2026-04-20	25.6500	25.6500	25.6500	25.6500	-1.724%	169	-16.491%
2026-04-17	26.1000	26.1000	26.1000	26.1000	+7.055%	1,666	-17.931%
2026-04-16	24.3800	24.3800	24.3800	24.3800	+2.480%	533	-12.141%
2026-04-15	23.7900	23.7900	23.7900	23.7900	+4.114%	569	-9.962%
2026-03-25	22.8500	22.8500	22.8500	22.8500	+2.604%	645	-6.258%
2026-03-19	22.2700	22.2700	22.2700	22.2700	-8.089%	235	-3.817%
2026-03-04	24.2300	24.2300	24.2300	24.2300	+4.485%	6,097	-11.597%
2026-02-26	23.1900	23.1900	23.1900	23.1900	-9.361%	2,600	-7.633%
2026-01-30	25.5850	25.5850	25.5850	25.5850	-6.692%	485	-16.279%
2026-01-28	27.4200	27.4200	27.4200	27.4200	+1.782%	1,421	-21.882%
2026-01-21	26.9400	26.9400	26.9400	26.9400	-5.308%	370	-20.490%
2026-01-16	28.4500	28.4500	28.4500	28.4500	+1.607%	669	-24.710%
2026-01-13	28.0000	28.0000	28.0000	28.0000	+2.715%	400	-23.500%
2026-01-12	27.2600	27.2600	27.2600	27.2600	+0.055%	1,889	-21.423%
2026-01-09	27.2450	27.2450	27.2450	27.2450	+0.684%	6,111	-21.380%
2026-01-06	27.0600	27.0600	27.0600	27.0600	-3.701%	1,081	-20.843%
2025-12-22	28.1500	28.1500	28.1000	28.1000	+1.371%	3,420	-23.772%
2025-12-08	27.7200	27.7200	27.7200	27.7200	-3.019%	411	-22.727%
2025-12-04	28.5830	28.5830	28.5830	28.5830	+4.661%	4,870	-25.060%
2025-11-26	27.3100	27.3100	27.3100	27.3100	+0.775%	3,405	-21.567%
2025-11-18	27.1000	27.1000	27.1000	27.1000	-2.728%	1,968	-20.959%
2025-11-14	27.8600	27.8600	27.8600	27.8600	-18.846%	1,555	-23.116%
2025-10-29	34.3300	34.3300	34.3300	34.3300	-3.132%	625	-37.606%
2025-10-28	35.4400	35.4400	35.4400	35.4400	+2.074%	1,977	-39.560%
2025-10-27	34.7200	34.7200	34.7200	34.7200	+2.874%	1,035	-38.306%
2025-10-23	33.2000	33.7500	33.2000	33.7500	-3.156%	663	-36.533%
2025-10-20	34.8500	34.8500	34.8500	34.8500	+4.061%	1,808	-38.537%
2025-10-17	33.4900	33.4900	33.4900	33.4900	-7.178%	2,377	-36.041%
2025-10-07	36.3100	36.3100	36.0800	36.0800	-0.797%	1,867	-40.632%
2025-10-03	36.3700	36.3700	36.3700	36.3700	+0.110%	5,794	-41.105%
2025-10-02	36.4600	36.4600	36.3300	36.3300	+1.509%	2,237	-41.040%
2025-10-01	35.7900	35.7900	35.7900	35.7900	+2.963%	1,325	-40.151%
2025-09-30	34.3900	34.7600	34.3900	34.7600	-0.629%	337	-38.377%
2025-09-24	34.9800	34.9800	34.9800	34.9800	+1.098%	3,223	-38.765%
2025-09-23	34.6000	34.6000	34.6000	34.6000	+1.795%	3,557	-38.092%
2025-09-16	33.9900	33.9900	33.9900	33.9900	+9.047%	1,226	-36.981%
2025-09-02	31.1700	31.1700	31.1700	31.1700	-2.350%	1,376	-31.280%
2025-08-27	31.9200	31.9200	31.9200	31.9200	-0.654%	3,032	-32.895%
2025-08-15	32.1300	32.1300	32.1300	32.1300	-4.432%	5,048	-33.333%
2025-08-11	33.3200	33.6200	33.3200	33.6200	+0.629%	3,920	-36.288%
2025-07-30	33.4100	33.4100	33.4100	33.4100	-5.139%	5,709	-35.887%
2025-07-21	35.2200	35.2200	35.2200	35.2200	+0.285%	2,811	-39.182%
2025-07-17	35.1200	35.1200	35.1200	35.1200	+3.918%	4,446	-39.009%
2025-07-15	33.7960	33.7960	33.7960	33.7960	-2.518%	1,384	-36.620%
2025-07-14	34.6690	34.6690	34.6690	34.6690	+2.495%	2,030	-38.216%
2025-07-10	33.9000	33.9000	33.8252	33.8252	+6.536%	7,170	-36.674%
2025-07-01	31.7500	31.7500	31.7500	31.7500	+0.189%	2,756	-32.535%
2025-06-20	31.6900	31.6900	31.6900	31.6900	-0.377%	4,958	-32.408%
2025-06-18	31.8100	31.8100	31.8100	31.8100	+1.080%	3,107	-32.663%
2025-06-17	31.6800	31.6800	31.4700	31.4700	+0.255%	2,248	-31.935%
2025-06-12	31.4000	31.4000	31.3900	31.3900	+1.454%	39,033	-31.762%
2025-06-06	30.9400	30.9400	30.9400	30.9400	+4.035%	4,831	-30.769%
2025-06-05	29.7400	29.7400	29.7400	29.7400	-11.646%	1,290	-27.976%
2025-05-21	30.5100	33.8700	30.2200	33.6600	+18.064%	14,305	-36.364%
2025-05-15	28.6600	28.6600	28.5100	28.5100	+5.553%	3,544	-24.868%
2025-05-08	27.0100	27.0100	27.0100	27.0100	+3.805%	5,207	-20.696%
2025-05-05	25.7500	26.0700	25.7200	26.0200	-1.551%	38,408	-17.679%
2025-05-02	25.9600	26.4300	25.9600	26.4300	+3.647%	8,601	-18.956%
2025-05-01	25.5000	25.5000	25.5000	25.5000	-6.216%	4,415	-16.000%
2023-01-25	27.1500	27.3800	27.0900	27.1900	-0.293%	262,414	-21.221%
2023-01-24	27.3900	27.7500	27.0300	27.2700	-0.183%	365,553	-21.452%
2023-01-23	27.2500	27.4500	27.1820	27.3200	+0.294%	515,926	-21.596%
2023-01-20	27.0000	27.2500	26.8400	27.2400	+1.642%	393,368	-21.366%
2023-01-19	26.7700	27.0200	26.6300	26.8000	-0.372%	326,848	-20.075%
2023-01-18	27.0500	27.0500	26.5300	26.9000	-0.370%	388,360	-20.372%
2023-01-17	27.0300	27.3200	26.9300	27.0000	-0.295%	329,121	-20.667%
2023-01-13	27.0900	27.4300	26.9500	27.0800	-0.514%	401,771	-20.901%
2023-01-12	26.9100	27.2300	26.6800	27.2200	+1.909%	234,695	-21.308%
2023-01-11	26.6100	26.9400	25.4298	26.7100	+0.489%	320,202	-19.805%
2023-01-10	26.2700	26.6000	26.0800	26.5800	+1.219%	171,614	-19.413%
2023-01-09	26.5000	26.6500	26.1700	26.2600	-0.266%	278,537	-18.431%
2023-01-06	26.0200	26.4800	25.7800	26.3300	+2.372%	178,267	-18.648%
2023-01-05	25.7200	25.8900	25.1900	25.7200	0.000%	155,941	-16.719%
2023-01-04	25.5500	25.8100	25.4250	25.7200	+1.500%	247,225	-16.719%
2023-01-03	25.4900	25.9100	25.1400	25.3400	-0.744%	449,291	-15.470%
2022-12-30	25.0200	25.7100	25.0200	25.5300	+0.472%	415,158	-16.099%
2022-12-29	25.0500	25.4200	24.6950	25.4100	+1.966%	228,693	-15.702%
2022-12-28	25.0000	25.2370	24.9050	24.9200	-0.360%	177,913	-14.045%
2022-12-27	25.1900	25.3700	24.6300	25.0100	-1.068%	202,763	-14.354%
2022-12-23	25.3800	25.5650	24.9700	25.2800	+0.198%	217,865	-15.269%
2022-12-22	25.4800	25.5950	24.7250	25.2300	-1.407%	304,243	-15.101%
2022-12-21	25.5400	26.1000	24.7218	25.5900	+0.987%	354,285	-16.295%
2022-12-20	24.7000	25.9000	24.3600	25.3400	+12.323%	557,123	-15.470%
2022-12-19	22.6500	22.7200	22.4700	22.5600	-0.133%	269,376	-5.053%
2022-12-16	22.6500	22.8800	22.3300	22.5900	-1.611%	1,390,842	-5.179%
2022-12-15	23.2600	23.2600	22.7600	22.9600	-2.505%	274,527	-6.707%
2022-12-14	23.7300	23.9700	23.3500	23.5500	-0.800%	198,935	-9.045%
2022-12-13	24.3200	24.3200	23.6200	23.7400	+0.296%	304,160	-9.773%
2022-12-12	23.1800	23.7600	23.0200	23.6700	+2.290%	231,505	-9.506%
2022-12-09	23.4500	23.4550	23.1100	23.1400	-1.866%	173,498	-7.433%
2022-12-08	24.1100	24.1600	23.4100	23.5800	-1.954%	232,267	-9.160%
2022-12-07	24.2200	24.3900	23.9700	24.0500	-1.110%	161,959	-10.936%
2022-12-06	24.0500	24.3500	23.9300	24.3200	+0.871%	429,344	-11.924%
2022-12-05	24.8400	24.8400	23.9950	24.1100	-3.212%	244,990	-11.157%
2022-12-02	24.8400	25.0400	24.7800	24.9100	-0.599%	140,057	-14.010%
2022-12-01	25.0900	25.1400	24.8400	25.0600	+0.040%	296,055	-14.525%
2022-11-30	24.7200	25.1100	24.3850	25.0500	+1.212%	414,618	-14.491%
2022-11-29	23.7500	24.7600	23.7500	24.7500	+1.144%	216,786	-13.455%
2022-11-28	24.2500	24.6100	24.1800	24.4700	+0.534%	221,269	-12.464%
2022-11-25	24.3900	24.5900	24.2910	24.3400	+0.123%	72,279	-11.997%
2022-11-23	24.2600	24.5700	24.0100	24.3100	+0.041%	180,577	-11.888%
2022-11-22	24.3100	24.5450	24.0900	24.3000	+0.455%	329,690	-11.852%
2022-11-21	23.7600	24.3200	23.7500	24.1900	+1.298%	164,803	-11.451%
2022-11-18	24.1600	24.3000	23.7400	23.8800	-0.292%	259,126	-10.302%
2022-11-17	24.1800	24.1800	23.6000	23.9500	-0.291%	252,246	-10.564%
2022-11-16	24.0200	24.3000	23.8000	24.0200	-0.579%	211,404	-10.824%
2022-11-15	23.9600	24.3200	23.8600	24.1600	+2.373%	255,704	-11.341%
2022-11-14	23.9800	24.1100	23.5700	23.6000	-1.749%	326,839	-9.237%
2022-11-11	24.4800	24.9300	24.0100	24.0200	-1.999%	424,677	-10.824%
2022-11-10	24.4300	24.7800	24.1100	24.5100	+4.298%	436,826	-12.607%
2022-11-09	23.8200	24.0950	23.2500	23.5000	-2.083%	331,942	-8.851%
2022-11-08	23.5000	24.0100	23.2800	24.0000	+2.345%	409,308	-10.750%
2022-11-07	22.7300	23.5000	22.7200	23.4500	+3.032%	321,138	-8.657%
2022-11-04	22.2300	22.8800	22.1950	22.7600	+2.940%	449,558	-5.888%
2022-11-03	22.3000	22.7700	22.0500	22.1100	-1.777%	363,372	-3.121%
2022-11-02	23.5500	23.9700	22.4900	22.5100	-3.680%	678,412	-4.842%
2022-11-01	26.1000	27.5000	23.3500	23.3700	+6.083%	1,222,552	-8.344%
2022-10-31	22.0000	22.8800	22.0000	22.0300	-0.631%	778,227	-2.769%
2022-10-28	21.8300	22.4800	21.6450	22.1700	+1.557%	337,385	-3.383%
2022-10-27	21.9500	22.3500	21.8100	21.8300	+0.692%	253,137	-1.878%
2022-10-26	21.5000	21.9150	21.3400	21.6800	+0.650%	214,372	-1.199%
2022-10-25	20.6900	21.6200	20.6900	21.5400	+3.458%	205,768	-0.557%
2022-10-24	20.7200	20.9600	20.5600	20.8200	+0.337%	201,952	+2.882%
2022-10-21	20.2900	20.7950	20.2400	20.7500	+2.927%	209,854	+3.229%
2022-10-20	20.2100	20.5700	20.0720	20.1600	-0.444%	144,380	+6.250%
2022-10-19	20.1400	20.4600	20.0600	20.2500	-0.687%	121,158	+5.778%
2022-10-18	20.4000	20.7100	20.1800	20.3900	+1.747%	168,499	+5.051%
2022-10-17	19.4100	20.0700	19.4100	20.0400	+4.321%	165,069	+6.886%
2022-10-14	20.1200	20.2700	19.1900	19.2100	-3.854%	225,182	+11.504%
2022-10-13	18.3400	20.0400	17.9400	19.9800	+6.788%	364,642	+7.207%
2022-10-12	19.0700	19.1700	18.6601	18.7100	-1.888%	294,483	+14.484%
2022-10-11	20.5900	20.5900	18.6100	19.0700	-8.096%	567,223	+12.323%
2022-10-10	20.3900	20.8700	20.2100	20.7500	+1.865%	306,007	+3.229%
2022-10-07	20.6900	20.7600	20.2050	20.3700	-2.349%	175,844	+5.155%
2022-10-06	20.9400	21.0394	20.7000	20.8600	-0.808%	160,926	+2.685%
2022-10-05	20.2200	21.0300	20.1100	21.0300	+2.485%	200,525	+1.854%
2022-10-04	19.9500	20.5600	19.9500	20.5200	+4.587%	366,708	+4.386%
2022-10-03	19.5300	19.6700	19.2900	19.6200	+1.448%	267,431	+9.174%
2022-09-30	19.4300	19.8300	19.3200	19.3400	-0.463%	452,376	+10.755%
2022-09-29	19.6300	19.6450	19.0500	19.4300	-2.264%	223,153	+10.242%
2022-09-28	19.6300	19.9700	19.4000	19.8800	+1.377%	297,505	+7.746%
2022-09-27	19.4700	19.8800	19.2600	19.6100	+1.976%	220,254	+9.230%
2022-09-26	18.9500	19.5684	18.9500	19.2300	+0.733%	242,784	+11.388%
2022-09-23	18.7100	19.1000	18.5000	19.0900	+0.899%	346,290	+12.205%
2022-09-22	19.3600	19.3600	18.7000	18.9200	-2.474%	429,957	+13.214%
2022-09-21	19.6100	19.9200	19.3400	19.4000	-0.513%	201,896	+10.412%
2022-09-20	19.6400	19.6500	19.2500	19.5000	-1.216%	207,855	+9.846%
2022-09-19	19.1500	19.7700	18.9500	19.7400	+2.280%	137,341	+8.511%
2022-09-16	19.6400	19.7200	19.1050	19.3000	-2.525%	344,455	+10.984%
2022-09-15	19.9100	20.0550	19.7400	19.8000	-0.802%	228,685	+8.182%
2022-09-14	20.0300	20.0300	19.6300	19.9600	-0.349%	189,032	+7.315%
2022-09-13	20.1700	20.4100	19.9200	20.0300	-2.955%	199,329	+6.940%
2022-09-12	20.6400	21.0000	20.5800	20.6400	+0.243%	315,589	+3.779%
2022-09-09	20.8200	20.9200	20.5800	20.5900	-0.194%	473,719	+4.031%
2022-09-08	20.3000	20.6500	20.1100	20.6300	+0.634%	136,379	+3.829%
2022-09-07	19.8300	20.9000	19.6600	20.5000	+2.808%	194,431	+4.488%
2022-09-06	20.0100	20.1100	19.4000	19.9400	-0.250%	190,135	+7.422%
2022-09-02	20.1500	20.2800	19.7800	19.9900	+0.402%	270,489	+7.154%
2022-09-01	19.9700	20.0800	19.5600	19.9100	-0.847%	246,282	+7.584%
2022-08-31	20.3500	20.4000	20.0650	20.0800	-0.937%	194,196	+6.673%
2022-08-30	20.3400	20.6500	19.9800	20.2700	-1.074%	182,592	+5.673%
2022-08-29	20.8500	21.0000	20.4600	20.4900	-2.521%	151,304	+4.539%
2022-08-26	21.7000	21.9900	20.9250	21.0200	-3.134%	269,761	+1.903%
2022-08-25	21.6100	21.8000	21.5100	21.7000	+0.556%	265,443	-1.290%
2022-08-24	21.6400	21.6750	21.5100	21.5800	-0.139%	140,261	-0.741%
2022-08-23	21.8000	22.1500	21.4800	21.6100	-1.189%	154,787	-0.879%
2022-08-22	22.4100	22.5600	21.8500	21.8700	-3.826%	159,813	-2.058%
2022-08-19	23.2550	23.2550	22.7050	22.7400	-2.067%	333,987	-5.805%
2022-08-18	22.9600	23.3600	22.7416	23.2200	+1.530%	198,522	-7.752%
2022-08-17	22.5100	22.9500	22.3600	22.8700	+0.395%	226,256	-6.340%
2022-08-16	22.3700	22.8350	22.0000	22.7800	+1.878%	227,643	-5.970%
2022-08-15	22.4600	22.6900	22.0000	22.3600	-1.062%	458,327	-4.204%
2022-08-12	22.1100	22.7600	22.0000	22.6000	+2.448%	364,873	-5.221%
2022-08-11	21.4900	22.1900	21.1723	22.0600	+3.326%	303,172	-2.901%
2022-08-10	20.9100	21.4300	20.8500	21.3500	+2.842%	458,170	+0.328%
2022-08-09	20.8500	21.2000	20.0000	20.7600	-5.162%	421,238	+3.179%
2022-08-08	21.7600	22.0850	21.5200	21.8900	+1.578%	722,238	-2.147%
2022-08-05	20.9200	21.5600	20.8950	21.5500	+1.891%	587,709	-0.603%
2022-08-04	21.1200	21.1800	20.8500	21.1500	0.000%	419,816	+1.277%
2022-08-03	20.3200	21.1600	20.1200	21.1500	+4.085%	757,713	+1.277%
2022-08-02	20.1100	20.4800	19.9700	20.3200	+0.644%	361,806	+5.413%
2022-08-01	19.9100	20.3100	19.6800	20.1900	+0.950%	218,496	+6.092%
2022-07-29	19.7900	20.0600	19.5104	20.0000	+0.959%	200,232	+7.100%
2022-07-28	19.7000	19.9900	19.5500	19.8100	+0.763%	186,695	+8.127%
2022-07-27	19.4000	19.7200	19.3400	19.6600	+1.813%	193,651	+8.952%
2022-07-26	19.3300	19.5800	19.2100	19.3100	-0.155%	188,279	+10.927%
2022-07-25	19.4000	19.4800	19.2400	19.3400	-0.206%	172,351	+10.755%
2022-07-22	19.4300	19.5900	19.1900	19.3800	-0.257%	173,773	+10.526%
2022-07-21	19.0300	19.4300	19.0300	19.4300	+1.198%	190,351	+10.242%
2022-07-20	19.1300	19.3400	18.9150	19.2000	+0.735%	272,356	+11.563%
2022-07-19	18.6600	19.0700	18.6600	19.0600	+3.869%	250,187	+12.382%
2022-07-18	18.4700	18.8200	18.2500	18.3500	+0.055%	301,364	+16.730%
2022-07-15	18.1800	18.4500	17.8350	18.3400	+2.745%	172,319	+16.794%
2022-07-14	17.4600	17.8800	17.3900	17.8500	+0.450%	125,085	+20.000%
2022-07-13	18.0400	18.0400	17.6750	17.7700	-1.986%	268,668	+20.540%
2022-07-12	17.8500	18.2300	17.8500	18.1300	+1.398%	179,797	+18.147%
2022-07-11	18.6900	18.6900	17.8000	17.8800	-2.402%	266,374	+19.799%
2022-07-08	18.5600	18.7600	18.1300	18.3200	-1.133%	246,680	+16.921%
2022-07-07	18.2700	18.5500	18.1200	18.5300	+1.312%	214,613	+15.596%
2022-07-06	18.5000	18.8000	16.8900	18.2900	-2.505%	240,026	+17.113%
2022-07-05	18.5600	18.8300	18.1400	18.7600	-0.266%	328,689	+14.179%
2022-07-01	18.3300	18.8200	18.2700	18.8100	+1.896%	276,920	+13.876%
2022-06-30	18.2600	18.7500	18.1300	18.4600	-0.485%	466,135	+16.035%
2022-06-29	18.8000	18.8000	18.3400	18.5500	-0.696%	218,122	+15.472%
2022-06-28	18.9900	19.2800	18.5200	18.6800	-0.744%	376,004	+14.668%
2022-06-27	18.6600	18.9480	18.2800	18.8200	+2.061%	316,822	+13.815%
2022-06-24	17.7900	18.4600	17.7900	18.4400	+4.299%	1,267,712	+16.161%
2022-06-23	17.5400	17.8500	17.3100	17.6800	-0.113%	599,197	+21.154%
2022-06-22	17.2100	17.7400	17.2100	17.7000	+1.959%	274,981	+21.017%
2022-06-21	17.3500	17.5700	17.0500	17.3600	+1.818%	275,986	+23.387%
2022-06-17	16.7800	17.1350	16.6300	17.0500	+2.959%	686,090	+25.630%
2022-06-16	16.7900	16.7900	16.4200	16.5600	-2.988%	461,898	+29.348%
2022-06-15	16.8500	17.3300	16.6300	17.0700	+3.204%	371,695	+25.483%
2022-06-14	16.2600	16.6900	16.2500	16.5400	+1.847%	586,715	+29.504%
2022-06-13	16.2800	16.6400	16.0250	16.2400	-3.045%	339,271	+31.897%
2022-06-10	16.9800	17.1800	16.6600	16.7500	-3.347%	351,466	+27.881%
2022-06-09	17.4300	17.5750	17.2300	17.3300	-1.254%	184,144	+23.601%
2022-06-08	17.5100	17.7350	17.4300	17.5500	-0.791%	187,955	+22.051%
2022-06-07	17.2300	17.7100	17.1700	17.6900	+1.842%	229,135	+21.085%
2022-06-06	17.4900	17.7500	17.3500	17.3700	-0.686%	252,079	+23.316%
2022-06-03	18.0400	18.0400	17.4400	17.4900	-3.317%	251,745	+22.470%
2022-06-02	17.7900	18.1200	17.6600	18.0900	+1.515%	313,784	+18.408%
2022-06-01	17.7300	18.0500	17.4700	17.8200	+0.735%	296,325	+20.202%
2022-05-31	17.9600	17.9700	17.5000	17.6900	-1.283%	481,421	+21.085%
2022-05-27	17.2200	17.9500	17.2200	17.9200	+4.186%	315,989	+19.531%
2022-05-26	16.5000	17.3150	16.2400	17.2000	+4.623%	258,777	+24.535%
2022-05-25	16.1400	16.5100	15.8000	16.4400	+1.169%	280,773	+30.292%
2022-05-24	16.3600	16.4700	15.9700	16.2500	-1.396%	419,499	+31.815%
2022-05-23	16.6600	16.7600	16.3400	16.4800	+0.304%	228,446	+29.976%
2022-05-20	16.5400	16.6200	16.0100	16.4300	+0.428%	474,060	+30.371%
2022-05-19	16.2400	16.6300	16.0900	16.3600	-0.183%	350,436	+30.929%
2022-05-18	16.7900	17.0100	16.3300	16.3900	-3.645%	340,005	+30.689%
2022-05-17	16.6900	17.1250	16.5800	17.0100	+3.656%	317,239	+25.926%
2022-05-16	16.2100	16.6300	16.0000	16.4100	+0.551%	264,988	+30.530%
2022-05-13	16.4000	16.6350	16.0000	16.3200	+0.679%	288,779	+31.250%
2022-05-12	15.8300	16.4500	15.6900	16.2100	+1.503%	371,425	+32.141%
2022-05-11	16.0600	16.4700	15.7900	15.9700	-1.053%	620,004	+34.126%
2022-05-10	15.9800	16.3900	15.8800	16.1400	+1.509%	689,793	+32.714%
2022-05-09	16.8700	17.1250	15.8350	15.9000	-7.289%	818,570	+34.717%
2022-05-06	17.5800	17.8200	16.9800	17.1500	-3.922%	620,597	+24.898%
2022-05-05	17.3100	17.8500	16.8600	17.8500	+3.060%	835,073	+20.000%
2022-05-04	18.2600	18.8400	15.7100	17.3200	-16.610%	2,334,813	+23.672%
2022-05-03	20.9600	21.4000	20.6900	20.7700	-0.192%	670,199	+3.130%
2022-05-02	20.1100	20.8400	20.1100	20.8100	+2.765%	950,192	+2.931%
2022-04-29	20.4400	20.5850	20.0630	20.2500	-1.842%	592,110	+5.778%
2022-04-28	20.3900	20.8600	20.2800	20.6300	+2.028%	325,901	+3.829%
2022-04-27	19.9500	20.5400	19.8750	20.2200	+1.100%	628,193	+5.935%
2022-04-26	20.0400	20.2300	19.8500	20.0000	-1.039%	434,653	+7.100%
2022-04-25	19.7300	20.2200	19.6600	20.2100	+1.303%	365,093	+5.987%
2022-04-22	20.2300	20.3500	19.7600	19.9500	-1.869%	250,130	+7.368%
2022-04-21	21.1600	21.3980	20.1200	20.3300	-3.283%	255,479	+5.362%
2022-04-20	21.0000	21.3400	20.6200	21.0200	+0.864%	251,335	+1.903%
2022-04-19	20.1600	20.8800	20.1600	20.8400	+3.066%	294,365	+2.783%
2022-04-18	20.2500	20.5900	19.8800	20.2200	+0.798%	319,413	+5.935%
2022-04-14	20.3600	20.5450	19.7900	20.0600	-1.085%	224,938	+6.780%
2022-04-13	19.7600	20.4000	19.7000	20.2800	+2.580%	352,158	+5.621%
2022-04-12	19.6800	19.9400	19.5800	19.7700	+1.541%	456,297	+8.346%
2022-04-11	19.2100	19.5650	19.0550	19.4700	+1.459%	296,669	+10.015%
2022-04-08	18.9000	19.3100	18.6400	19.1900	+1.534%	338,445	+11.621%
2022-04-07	18.7400	19.0250	18.4350	18.9000	+0.425%	371,623	+13.333%
2022-04-06	19.2500	19.4100	18.7800	18.8200	-3.139%	243,134	+13.815%
2022-04-05	20.2300	20.2500	19.3900	19.4300	-2.753%	288,330	+10.242%
2022-04-04	19.6000	20.0300	19.4750	19.9800	+1.576%	733,975	+7.207%
2022-04-01	19.5050	19.8900	19.5050	19.6700	+0.614%	695,141	+8.897%
2022-03-31	19.8100	20.0700	19.5400	19.5500	-1.113%	378,943	+9.565%
2022-03-30	19.9900	20.1700	19.5000	19.7700	-1.298%	274,148	+8.346%
2022-03-29	19.7800	20.2000	19.7250	20.0300	+1.727%	363,710	+6.940%
2022-03-28	19.8500	19.8700	19.6500	19.6900	-0.505%	216,405	+8.786%
2022-03-25	19.8490	20.1900	19.4200	19.7900	+1.487%	351,901	+8.236%
2022-03-24	19.1700	19.5000	19.0300	19.5000	+2.148%	437,808	+9.846%
2022-03-23	19.2000	19.4500	18.9600	19.0900	-1.139%	604,526	+12.205%
2022-03-22	19.2800	19.7000	19.2800	19.3100	+0.416%	376,647	+10.927%
2022-03-21	19.3400	19.4600	19.1500	19.2300	+0.208%	359,479	+11.388%
2022-03-18	19.1900	19.3100	18.8300	19.1900	-0.312%	1,001,422	+11.621%
2022-03-17	19.5300	19.5300	19.2000	19.2500	-0.671%	685,088	+11.273%
2022-03-16	18.6200	19.4000	18.5900	19.3800	+4.984%	398,193	+10.526%
2022-03-15	18.5300	18.7400	18.2600	18.4600	+0.326%	296,388	+16.035%
2022-03-14	18.3600	18.7200	18.1602	18.4000	+0.601%	311,419	+16.413%
2022-03-11	18.9200	19.0800	18.2800	18.2900	-3.990%	302,908	+17.113%
2022-03-10	19.3100	19.3900	18.6200	19.0500	-1.804%	323,509	+12.441%
2022-03-09	19.1500	19.9199	19.1050	19.4000	+3.301%	955,974	+10.412%
2022-03-08	19.0600	19.5400	18.7500	18.7800	-1.469%	363,125	+14.058%
2022-03-07	19.6500	20.1100	18.9900	19.0600	-3.445%	428,346	+12.382%
2022-03-04	19.7900	19.9600	19.5700	19.7400	-1.251%	360,361	+8.511%
2022-03-03	20.0100	20.1300	19.8800	19.9900	+0.655%	287,620	+7.154%
2022-03-02	19.8200	20.2000	19.7000	19.8600	+1.120%	449,920	+7.855%
2022-03-01	19.8500	20.1850	19.3800	19.6400	-1.307%	430,131	+9.063%
2022-02-28	19.0500	19.9650	18.6450	19.9000	+2.156%	353,796	+7.638%
2022-02-25	19.3400	19.7500	19.3400	19.4800	+1.564%	399,544	+9.959%
2022-02-24	18.7300	19.2200	18.3600	19.1800	+0.209%	480,623	+11.679%
2022-02-23	19.9800	20.6000	19.0900	19.1400	-3.382%	337,640	+11.912%
2022-02-22	19.4400	20.0100	19.3100	19.8100	+1.434%	398,855	+8.127%
2022-02-18	19.5500	19.8300	19.3800	19.5300	-1.314%	408,398	+9.677%
2022-02-17	20.1700	20.4500	19.4300	19.7900	+0.203%	766,030	+8.236%
2022-02-16	18.0100	19.8450	17.9488	19.7500	+5.165%	800,808	+8.456%
2022-02-15	18.4100	18.8400	18.2200	18.7800	+3.244%	542,421	+14.058%
2022-02-14	18.2900	19.5100	18.1400	18.1900	-0.055%	766,970	+17.757%
2022-02-11	17.9200	18.3000	17.6550	18.2000	+1.790%	996,451	+17.692%
2022-02-10	17.6000	18.0800	17.2900	17.8800	+1.997%	776,838	+19.799%
2022-02-09	17.0100	17.9300	17.0100	17.5300	+3.851%	904,620	+22.191%
2022-02-08	16.5800	17.0500	16.5800	16.8800	+2.117%	280,961	+26.896%
2022-02-07	16.4800	16.7500	16.4700	16.5300	+0.182%	717,374	+29.583%
2022-02-04	16.4400	16.7200	16.1800	16.5000	+0.487%	435,441	+29.818%
2022-02-03	16.7400	16.9150	16.1500	16.4200	-1.381%	400,750	+30.451%
2022-02-02	16.3700	16.6800	16.2200	16.6500	+1.463%	335,502	+28.649%
2022-02-01	16.2500	16.4500	15.9400	16.4100	+1.171%	406,261	+30.530%
2022-01-31	15.6700	16.2200	15.6200	16.2200	+2.658%	326,888	+32.059%
2022-01-28	15.3900	15.8000	15.1700	15.8000	+2.265%	337,131	+35.570%
2022-01-27	15.4700	15.8800	15.2800	15.4500	+0.325%	448,585	+38.641%
2022-01-26	15.9100	16.1600	15.1000	15.4000	-1.848%	490,493	+39.091%
2022-01-25	16.0000	16.0400	15.5200	15.6900	-2.365%	404,307	+36.520%
2022-01-24	15.6100	16.1300	15.4240	16.0700	+1.006%	499,092	+33.292%
2022-01-21	15.9900	16.2500	15.8400	15.9100	-0.996%	464,118	+34.632%
2022-01-20	16.4500	16.6700	16.0400	16.0700	-2.132%	389,102	+33.292%
2022-01-19	16.9100	16.9800	16.3100	16.4200	-2.840%	470,156	+30.451%
2022-01-18	16.9600	16.9800	16.8200	16.9000	-1.285%	253,632	+26.746%
2022-01-14	16.9900	17.1900	16.8300	17.1200	+0.058%	266,352	+25.117%
2022-01-13	17.3300	17.3920	17.0150	17.1100	-1.041%	232,356	+25.190%
2022-01-12	17.3700	17.3700	16.5900	17.2900	+0.348%	257,482	+23.887%
2022-01-11	17.0700	17.2900	16.9700	17.2300	+1.234%	293,215	+24.318%
2022-01-10	16.9600	17.0600	16.6200	17.0200	+0.177%	217,838	+25.852%
2022-01-07	17.2400	17.3000	16.9350	16.9900	-1.792%	171,970	+26.074%
2022-01-06	17.3000	17.5300	17.1100	17.3000	+0.174%	241,889	+23.815%
2022-01-05	17.8100	17.8800	17.2300	17.2700	-2.978%	247,724	+24.030%
2022-01-04	17.7400	17.9600	17.7400	17.8000	+0.679%	213,688	+20.337%
2022-01-03	17.4000	17.7700	17.4000	17.6800	+2.079%	373,478	+21.154%
2021-12-31	17.3600	17.4900	17.2900	17.3200	-0.058%	250,156	+23.672%
2021-12-30	17.4600	17.6100	17.3100	17.3300	-0.745%	169,315	+23.601%
2021-12-29	17.4500	17.7399	17.3600	17.4600	-0.795%	117,628	+22.680%
2021-12-28	17.5500	17.8500	17.5300	17.6000	-0.057%	144,258	+21.705%
2021-12-27	17.5300	17.6400	17.3755	17.6100	+0.801%	102,495	+21.635%
2021-12-23	17.5200	17.6600	17.3600	17.4700	+0.287%	141,210	+22.610%
2021-12-22	17.2300	17.4800	17.2100	17.4200	+0.694%	156,535	+22.962%
2021-12-21	16.8400	17.3600	16.8400	17.3000	+3.284%	260,037	+23.815%
2021-12-20	16.8100	17.0600	16.3000	16.7500	-0.829%	373,620	+27.881%
2021-12-17	16.7500	17.0819	16.4800	16.8900	+0.656%	905,698	+26.821%
2021-12-16	17.3300	17.6000	16.7500	16.7800	+0.600%	498,696	+27.652%
2021-12-15	16.4900	16.6900	16.0900	16.6800	+0.846%	531,698	+28.417%
2021-12-14	16.5700	16.8550	16.1650	16.5400	-3.501%	750,868	+29.504%
2021-12-13	17.1800	17.1900	16.8300	17.1400	-0.638%	272,119	+24.971%
2021-12-10	17.4300	17.5300	17.1500	17.2500	-0.058%	371,317	+24.174%
2021-12-09	17.3400	17.5900	17.0400	17.2600	+0.641%	417,461	+24.102%
2021-12-08	17.0500	17.2300	16.9600	17.1500	+0.764%	188,595	+24.898%
2021-12-07	16.6200	17.1700	16.6200	17.0200	+1.916%	236,694	+25.852%
2021-12-06	16.3650	16.8000	16.3600	16.7000	+2.896%	235,443	+28.263%
2021-12-03	16.1700	16.2600	15.7500	16.2300	+0.247%	303,722	+31.978%
2021-12-02	15.9200	16.2600	15.6100	16.1900	+2.081%	252,801	+32.304%