Dark

DOO
BRP Inc. Common Subordinate Voting Shares
stock NASDAQ

At Close

Aug 5, 2026 3:59:57 PM EDT

65.50USD+1.629%(+1.05)358,020

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-64.45)0

After-hours

Aug 4, 2026 4:00:30 PM EDT

64.46USD+0.016%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	64.7800	66.6500	64.7400	65.5000	+1.629%	358,020	0.000%
2026-08-04	61.6900	64.5200	61.6800	64.4500	+4.559%	164,593	+1.629%
2026-08-03	62.2000	62.6800	61.2400	61.6400	-0.307%	82,250	+6.262%
2026-07-31	62.9200	62.9200	61.3500	61.8300	-0.929%	149,746	+5.936%
2026-07-30	61.0700	62.4500	60.8100	62.4100	+1.861%	130,660	+4.951%
2026-07-29	61.4200	61.9600	59.8200	61.2700	-1.874%	178,961	+6.904%
2026-07-28	62.7200	63.1900	62.3100	62.4400	+1.281%	160,102	+4.901%
2026-07-27	60.8800	62.1300	60.5600	61.6500	+2.171%	182,708	+6.245%
2026-07-24	60.5300	61.2800	60.1200	60.3400	+0.383%	162,577	+8.552%
2026-07-23	59.5400	60.3800	59.3300	60.1100	-0.447%	278,441	+8.967%
2026-07-22	59.6000	61.1200	59.2900	60.3800	+1.394%	252,261	+8.480%
2026-07-21	59.3500	60.0900	58.9000	59.5500	-0.717%	134,628	+9.992%
2026-07-20	60.9800	60.9800	59.8300	59.9800	-2.025%	105,064	+9.203%
2026-07-17	60.9500	61.4300	60.7500	61.2200	+0.558%	137,349	+6.991%
2026-07-16	60.3500	61.6000	60.1000	60.8800	+1.416%	263,488	+7.589%
2026-07-15	59.2900	60.8000	59.2700	60.0300	+2.179%	184,840	+9.112%
2026-07-14	59.4500	59.4500	57.8200	58.7500	-0.457%	145,589	+11.489%
2026-07-13	59.4100	59.8800	58.9500	59.0200	-0.118%	131,141	+10.979%
2026-07-10	59.1700	60.1100	59.0100	59.0900	+0.647%	235,211	+10.848%
2026-07-09	58.1900	59.2000	57.9000	58.7100	+1.399%	286,686	+11.565%
2026-07-08	58.7300	58.9200	57.1900	57.9000	-2.460%	216,488	+13.126%
2026-07-07	59.7800	59.9900	58.5600	59.3600	-0.403%	91,468	+10.344%
2026-07-06	57.7400	59.6000	57.7400	59.6000	+2.936%	192,311	+9.899%
2026-07-02	59.5600	60.7200	56.8200	57.9000	-1.581%	221,719	+13.126%
2026-07-01	61.1400	61.1400	58.6600	58.8300	-3.589%	95,690	+11.338%
2026-06-30	61.8300	61.8900	60.6900	61.0200	-1.929%	132,181	+7.342%
2026-06-29	61.6200	62.6900	60.8800	62.2200	-0.320%	312,410	+5.272%
2026-06-26	62.2000	62.9200	61.8500	62.4200	+0.193%	126,595	+4.934%
2026-06-25	62.4600	63.5300	61.8400	62.3000	+0.728%	149,975	+5.136%
2026-06-24	60.0100	62.1700	60.0100	61.8500	+3.342%	135,793	+5.901%
2026-06-23	58.8500	60.0400	58.8500	59.8500	+0.268%	99,586	+9.440%
2026-06-22	60.2000	60.8800	59.3500	59.6900	+0.151%	144,635	+9.734%
2026-06-18	59.4000	59.9900	58.6600	59.6000	-0.650%	165,023	+9.899%
2026-06-17	59.6700	60.9300	59.5700	59.9900	+0.100%	195,521	+9.185%
2026-06-16	60.9600	60.9600	59.8000	59.9300	-0.696%	183,202	+9.294%
2026-06-15	61.0300	61.0300	59.8300	60.3500	+0.199%	133,659	+8.534%
2026-06-12	59.5600	60.9100	59.5500	60.2300	+1.895%	175,543	+8.750%
2026-06-11	58.0500	59.2900	57.6300	59.1100	+1.967%	182,769	+10.810%
2026-06-10	60.9700	60.9700	57.7200	57.9700	-4.324%	158,394	+12.989%
2026-06-09	59.8700	61.9400	59.4100	60.5900	+0.050%	177,703	+8.104%
2026-06-08	61.4400	62.5600	60.4700	60.5600	-0.214%	182,937	+8.157%
2026-06-05	62.3000	62.3500	60.3100	60.6900	-3.467%	191,932	+7.926%
2026-06-04	62.4900	63.2500	61.7900	62.8700	+1.847%	233,268	+4.183%
2026-06-03	59.9000	62.1800	59.9000	61.7300	+0.915%	244,864	+6.107%
2026-06-02	58.0600	63.2000	58.0600	61.1700	+4.743%	677,423	+7.079%
2026-06-01	56.8800	58.5800	56.4700	58.4000	+1.108%	302,825	+12.158%
2026-05-29	57.7200	57.9400	55.0100	57.7600	-1.467%	321,453	+13.400%
2026-05-28	64.5900	64.5900	55.6700	58.6200	+0.938%	690,168	+11.737%
2026-05-27	57.5000	58.6600	57.3300	58.0750	+1.850%	218,143	+12.785%
2026-05-26	56.7400	57.1800	56.4000	57.0200	+2.850%	167,809	+14.872%
2026-05-22	54.7200	55.5200	54.6700	55.4400	+1.408%	131,449	+18.146%
2026-05-21	53.1800	55.2100	53.1200	54.6700	-0.383%	252,258	+19.810%
2026-05-20	54.3800	55.7600	53.9200	54.8800	+1.367%	237,482	+19.351%
2026-05-19	53.8600	55.0100	53.8600	54.1400	-2.433%	164,412	+20.983%
2026-05-18	55.9400	56.4200	55.1700	55.4900	0.000%	81,359	+18.039%
2026-05-15	55.4800	56.3200	55.2400	55.4900	-1.298%	149,930	+18.039%
2026-05-14	55.1600	57.1000	55.1300	56.2200	+2.460%	178,768	+16.507%
2026-05-13	55.9000	56.1600	54.4800	54.8700	-1.825%	172,770	+19.373%
2026-05-12	56.4700	56.6500	55.6700	55.8900	-1.810%	184,574	+17.194%
2026-05-11	57.4100	57.5700	56.0300	56.9200	-0.193%	192,179	+15.074%
2026-05-08	55.6900	57.0300	55.5300	57.0300	+2.314%	177,773	+14.852%
2026-05-07	56.2500	57.6000	55.3900	55.7400	-0.606%	227,594	+17.510%
2026-05-06	55.0300	56.4600	54.9300	56.0800	+3.910%	287,381	+16.797%
2026-05-05	53.6900	54.3900	53.0600	53.9700	+0.822%	285,276	+21.364%
2026-05-04	54.9900	55.1200	53.3500	53.5300	-3.810%	255,500	+22.361%
2026-05-01	55.7200	56.6300	55.2200	55.6500	-0.501%	871,006	+17.700%
2026-04-30	54.6200	56.0800	53.4200	55.9300	+4.386%	915,647	+17.111%
2026-04-29	53.4900	53.8100	52.8400	53.5800	+0.450%	231,418	+22.247%
2026-04-28	54.8600	55.0800	53.3000	53.3400	-2.965%	796,533	+22.797%
2026-04-27	57.3100	57.8900	54.9100	54.9700	-3.273%	270,441	+19.156%
2026-04-24	54.6500	57.6600	54.3000	56.8300	+1.700%	656,476	+15.256%
2026-04-23	56.8000	56.8000	55.2400	55.8800	-1.062%	301,057	+17.215%
2026-04-22	60.1400	60.1400	56.3000	56.4800	-5.187%	289,851	+15.970%
2026-04-21	59.6000	60.3200	59.1200	59.5700	+0.017%	349,447	+9.955%
2026-04-20	58.3500	60.7000	58.2600	59.5600	+2.992%	637,759	+9.973%
2026-04-17	56.3100	59.6700	56.3100	57.8300	+5.222%	887,067	+13.263%
2026-04-16	52.2900	55.1900	51.6100	54.9600	+8.083%	2,725,955	+19.178%
2026-04-15	54.5400	54.6300	48.9100	50.8500	-35.157%	4,932,901	+28.810%
2026-04-14	76.7100	79.5700	76.7100	78.4200	+1.871%	166,218	-16.475%
2026-04-13	75.7300	77.0500	75.3700	76.9800	+1.077%	186,683	-14.913%
2026-04-10	76.6800	77.6300	75.7700	76.1600	-0.483%	119,646	-13.997%
2026-04-09	75.3300	77.0400	74.0500	76.5300	+2.697%	199,186	-14.413%
2026-04-08	75.7800	76.8800	74.0700	74.5200	+2.730%	213,192	-12.104%
2026-04-07	73.0500	73.7500	71.7600	72.5400	-0.902%	200,354	-9.705%
2026-04-06	72.6000	73.2700	71.4400	73.2000	+0.536%	143,629	-10.519%
2026-04-02	71.2100	72.9300	70.6300	72.8100	+0.110%	251,737	-10.040%
2026-04-01	71.7700	73.6100	71.7700	72.7300	+1.267%	218,074	-9.941%
2026-03-31	69.4200	71.8200	68.1900	71.8200	+4.954%	324,286	-8.800%
2026-03-30	67.2500	69.3600	66.8400	68.4300	+3.494%	366,490	-4.282%
2026-03-27	67.6500	68.5500	65.7700	66.1200	-1.666%	465,991	-0.938%
2026-03-26	64.1600	69.3500	63.7400	67.2400	+3.622%	565,181	-2.588%
2026-03-25	65.6000	66.2800	64.7000	64.8900	+0.062%	238,298	+0.940%
2026-03-24	64.9400	66.6100	64.8100	64.8500	-0.215%	194,020	+1.002%
2026-03-23	63.2700	65.5100	62.8300	64.9900	+5.864%	250,571	+0.785%
2026-03-20	61.8100	61.9200	59.9900	61.3900	-0.952%	384,031	+6.695%
2026-03-19	61.0100	62.3600	60.6000	61.9800	-0.064%	259,819	+5.679%
2026-03-18	63.1300	63.5400	61.8800	62.0200	-2.377%	238,638	+5.611%
2026-03-17	64.3300	64.9300	63.0700	63.5300	-1.028%	170,518	+3.101%
2026-03-16	65.0000	65.1400	63.8100	64.1900	+0.738%	217,531	+2.041%
2026-03-13	64.5300	64.9000	63.5600	63.7200	-0.438%	134,521	+2.793%
2026-03-12	64.9300	66.2500	63.7200	64.0000	-2.986%	154,858	+2.344%
2026-03-11	65.5800	66.1900	65.3300	65.9700	+0.121%	187,464	-0.712%
2026-03-10	64.8600	67.2400	64.6400	65.8900	+0.519%	129,614	-0.592%
2026-03-09	64.3400	65.7100	62.0800	65.5500	-0.350%	285,115	-0.076%
2026-03-06	68.0000	68.0000	64.6000	65.7800	-5.120%	306,459	-0.426%
2026-03-05	71.3800	71.7700	69.1400	69.3300	-3.346%	156,430	-5.524%
2026-03-04	71.5300	71.7900	69.7700	71.7300	+2.121%	182,119	-8.685%
2026-03-03	69.4100	70.5000	68.3200	70.2400	-2.431%	355,846	-6.748%
2026-03-02	70.7600	72.4100	70.1700	71.9900	-1.734%	408,830	-9.015%
2026-02-27	77.2400	77.2400	73.1400	73.2600	-5.605%	287,377	-10.592%
2026-02-26	76.8300	77.8400	76.0700	77.6100	-0.372%	128,817	-15.604%
2026-02-25	79.0900	79.1700	77.6500	77.9000	-0.777%	29,040	-15.918%
2026-02-24	78.4400	79.6000	78.2100	78.5100	+1.016%	232,482	-16.571%
2026-02-23	78.9100	79.7400	76.6900	77.7200	-4.650%	420,136	-15.723%
2026-02-20	80.1100	81.6200	80.1100	81.5100	+1.570%	101,869	-19.642%
2026-02-19	78.9200	80.4900	78.5300	80.2500	+0.413%	97,919	-18.380%
2026-02-18	80.5100	81.1700	79.6600	79.9200	+0.125%	121,566	-18.043%
2026-02-17	78.1400	80.4900	77.9600	79.8200	+1.630%	309,974	-17.940%
2026-02-13	77.3200	78.8300	76.9400	78.5400	+2.909%	153,093	-16.603%
2026-02-12	79.5100	79.5100	76.2100	76.3200	-3.539%	145,761	-14.177%
2026-02-11	78.9300	79.4200	78.6200	79.1200	+0.368%	82,241	-17.214%
2026-02-10	79.6300	80.5700	78.8300	78.8300	-0.618%	210,091	-16.910%
2026-02-09	78.2200	79.8800	78.0400	79.3200	+1.914%	82,143	-17.423%
2026-02-06	78.1100	78.7300	77.5500	77.8300	+1.832%	77,586	-15.842%
2026-02-05	78.6700	78.6700	76.2000	76.4300	-4.415%	138,852	-14.301%
2026-02-04	79.2500	80.8700	79.2500	79.9600	+2.003%	219,544	-18.084%
2026-02-03	78.1600	78.7000	77.4800	78.3900	+0.862%	102,553	-16.443%
2026-02-02	76.5400	77.7500	75.8600	77.7200	+3.009%	83,927	-15.723%
2026-01-30	78.1100	78.1100	74.5700	75.4500	-3.492%	98,131	-13.188%
2026-01-29	78.4900	79.0100	77.7800	78.1800	-0.496%	129,330	-16.219%
2026-01-28	80.2200	80.2200	77.2500	78.5700	-1.319%	225,069	-16.635%
2026-01-27	81.4600	81.4600	78.4500	79.6200	-1.897%	118,563	-17.734%
2026-01-26	81.3900	81.4300	80.6400	81.1600	+0.782%	162,094	-19.295%
2026-01-23	80.5900	81.0400	80.2400	80.5300	-0.112%	138,435	-18.664%
2026-01-22	80.1400	80.7900	79.7500	80.6200	+1.460%	104,822	-18.755%
2026-01-21	77.2600	79.7500	77.2500	79.4600	+4.995%	147,978	-17.569%
2026-01-20	76.1800	77.1900	75.3100	75.6800	-3.148%	154,007	-13.451%
2026-01-16	78.7100	78.9600	78.1100	78.1400	-0.648%	85,607	-16.176%
2026-01-15	77.2900	79.6400	77.2900	78.6500	+1.314%	114,378	-16.720%
2026-01-14	74.9700	78.0400	74.9700	77.6300	+5.304%	177,379	-15.625%
2026-01-13	73.2600	74.2400	72.5700	73.7200	+1.459%	258,787	-11.150%
2026-01-12	70.9600	73.1500	70.8100	72.6600	+2.180%	102,938	-9.854%
2026-01-09	73.7200	73.7200	70.7000	71.1100	-3.027%	194,069	-7.889%
2026-01-08	72.7800	74.1200	72.7800	73.3300	+2.359%	162,378	-10.678%
2026-01-07	72.5900	72.9600	71.5600	71.6400	-2.011%	111,431	-8.571%
2026-01-06	72.6000	73.1900	72.0200	73.1100	+1.078%	133,986	-10.409%
2026-01-05	72.1200	73.2500	72.1200	72.3300	+0.794%	123,409	-9.443%
2026-01-02	71.2400	71.8600	70.7200	71.7600	+1.600%	61,198	-8.724%
2025-12-31	71.5600	71.5600	70.5800	70.6300	-1.161%	99,691	-7.263%
2025-12-30	72.2400	72.6100	71.4500	71.4600	-1.052%	86,107	-8.340%
2025-12-29	72.4400	72.4400	72.0700	72.2200	-0.892%	60,076	-9.305%
2025-12-26	73.3000	73.3000	72.0400	72.8700	+0.358%	134,002	-10.114%
2025-12-24	72.4300	72.8200	72.3200	72.6100	0.000%	76,700	-9.792%
2025-12-23	73.1000	73.1500	72.2300	72.6100	-0.452%	98,409	-9.792%
2025-12-22	72.1600	73.2800	72.1300	72.9400	+1.602%	238,190	-10.200%
2025-12-19	71.5800	72.3600	71.4600	71.7900	+0.715%	322,936	-8.762%
2025-12-18	74.2000	74.2000	70.9400	71.2800	-5.514%	380,251	-8.109%
2025-12-17	75.5800	76.6000	75.2200	75.4400	+0.479%	126,816	-13.176%
2025-12-16	75.8300	76.3400	74.6500	75.0800	-2.557%	157,098	-12.760%
2025-12-15	77.3300	77.5300	76.3600	77.0500	-0.619%	100,518	-14.990%
2025-12-12	77.7700	78.1700	76.8800	77.5300	+0.233%	118,360	-15.517%
2025-12-11	75.7400	77.3700	75.5200	77.3500	+2.410%	96,630	-15.320%
2025-12-10	75.3800	76.2400	74.7100	75.5300	+0.935%	136,846	-13.279%
2025-12-09	74.9300	75.6500	74.6900	74.8300	+0.094%	76,917	-12.468%
2025-12-08	75.7200	75.7200	74.5500	74.7600	+107.898%	73,436	-12.386%
2025-05-23	35.9600	35.9600	35.9600	35.9600	-17.222%	200	+82.147%
2022-01-14	43.1800	43.4639	43.1800	43.4413	+0.489%	29,007	+50.778%
2022-01-13	43.4300	43.5200	43.1800	43.2300	-0.092%	21,783	+51.515%
2022-01-12	43.1300	43.3100	43.1300	43.2700	+0.516%	12,488	+51.375%
2022-01-11	42.5900	43.0594	42.5550	43.0478	+1.252%	11,811	+52.156%
2022-01-10	42.3200	42.5299	42.2350	42.5154	-0.128%	11,340	+54.062%
2022-01-07	42.2950	42.5750	42.2950	42.5700	+0.846%	7,116	+53.864%
2022-01-06	42.3200	42.4000	42.2130	42.2130	-0.253%	6,522	+55.165%
2022-01-05	42.6700	42.7900	42.3201	42.3201	-0.345%	6,880	+54.773%
2022-01-04	42.1700	42.5800	42.1700	42.4667	+0.967%	11,994	+54.238%
2022-01-03	42.0000	42.1399	41.9700	42.0600	+0.492%	23,589	+55.730%
2021-12-31	41.7800	42.0315	41.6801	41.8540	-0.067%	6,590	+56.496%
2021-12-30	42.0500	42.1293	41.8400	41.8819	-0.325%	6,346	+56.392%
2021-12-29	41.9900	42.1150	41.9743	42.0184	-0.026%	5,706	+55.884%
2021-12-28	41.9400	42.1350	41.9400	42.0293	+0.251%	5,654	+55.844%
2021-12-27	41.6500	41.9239	41.6500	41.9239	-0.343%	51,964	+56.235%
2021-12-23	41.8000	42.0681	41.8000	42.0681	+0.444%	14,434	+55.700%
2021-12-22	41.4600	41.8821	41.3700	41.8821	+0.512%	7,932	+56.391%
2021-12-21	41.5500	41.7200	41.4700	41.6689	+1.128%	46,400	+57.192%
2021-12-20	41.1699	41.2175	41.0500	41.2041	-0.160%	7,867	+58.965%
2021-12-17	41.5199	41.5300	41.2600	41.2700	-0.920%	7,389	+58.711%
2021-12-16	41.6600	41.7500	41.5700	41.6534	+0.442%	6,521	+57.250%
2021-12-15	41.0900	41.4800	40.9200	41.4700	+1.237%	24,885	+57.946%
2021-12-14	40.9500	41.1092	40.9000	40.9633	-0.154%	12,015	+59.899%
2021-12-13	41.2200	41.2700	41.0200	41.0264	-1.013%	16,199	+59.653%
2021-12-10	41.4100	41.4900	41.3200	41.4462	+0.597%	8,884	+58.036%
2021-12-09	41.2300	41.3000	41.1700	41.2002	-0.734%	27,925	+58.980%
2021-12-08	41.3600	41.5200	41.3500	41.5050	+0.577%	7,908	+57.812%
2021-12-07	41.2000	41.2668	41.2000	41.2668	+1.296%	3,158	+58.723%
2021-12-06	40.6100	40.7500	40.6100	40.7390	+1.294%	3,169	+60.780%
2021-12-03	40.3700	40.3750	40.0300	40.2187	-0.277%	5,887	+62.860%
2021-12-02	40.1200	40.4099	40.1200	40.3306	+1.241%	6,249	+62.408%
2021-12-01	40.5666	40.6899	39.8364	39.8364	-0.434%	6,821	+64.422%
2021-11-30	40.2500	40.3400	39.8300	40.0100	-1.014%	8,260	+63.709%
2021-11-29	40.4600	40.6000	40.4200	40.4200	+0.322%	5,069	+62.048%
2021-11-26	40.5000	40.5090	40.1900	40.2903	-2.362%	3,534	+62.570%
2021-11-24	41.0400	41.2651	41.0400	41.2651	-0.417%	5,670	+58.730%
2021-11-23	41.2400	41.4381	41.2400	41.4381	+0.912%	8,495	+58.067%
2021-11-22	41.0500	41.3299	41.0500	41.0635	+0.228%	8,275	+59.509%
2021-11-19	41.0999	41.1000	40.9600	40.9702	-0.548%	4,098	+59.872%
2021-11-18	41.1000	41.2399	41.0400	41.1961	-0.285%	9,391	+58.996%
2021-11-17	41.2900	41.3140	41.2679	41.3140	-0.222%	1,848	+58.542%
2021-11-16	41.5000	41.5055	41.4059	41.4059	-0.092%	2,007	+58.190%
2021-11-15	41.6500	41.6500	41.4441	41.4441	-0.393%	3,909	+58.044%
2021-11-12	41.5737	41.6299	41.5600	41.6077	+0.136%	2,673	+57.423%
2021-11-11	41.5299	41.6200	41.5299	41.5510	+0.594%	2,704	+57.638%
2021-11-10	41.6000	41.7199	41.2300	41.3055	-0.884%	5,892	+58.575%
2021-11-09	41.7650	41.7650	41.5601	41.6741	-0.301%	5,286	+57.172%
2021-11-08	41.8000	41.8001	41.7783	41.8001	+0.024%	719	+56.698%
2021-11-05	41.7200	41.7999	41.6700	41.7901	+0.317%	3,234	+56.736%
2021-11-04	41.6900	41.6900	41.5425	41.6582	-0.266%	11,239	+57.232%
2021-11-03	41.4400	41.7699	41.4400	41.7693	+0.687%	3,137	+56.814%
2021-11-02	41.5500	41.5566	41.4300	41.4842	-0.482%	2,307	+57.891%
2021-11-01	41.6100	41.6851	41.5650	41.6851	+0.945%	7,526	+57.130%
2021-10-29	41.2879	41.2950	41.1801	41.2947	-0.923%	3,294	+58.616%
2021-10-28	41.5050	41.6900	41.5050	41.6792	+0.452%	2,983	+57.153%
2021-10-27	41.6500	41.6500	41.4915	41.4915	-0.265%	3,069	+57.864%
2021-10-26	41.7300	41.7500	41.5881	41.6019	-0.267%	2,708	+57.445%
2021-10-25	41.6750	41.7440	41.6750	41.7131	+0.042%	4,530	+57.025%
2021-10-22	41.6000	41.7800	41.5700	41.6957	+0.504%	1,845	+57.091%
2021-10-21	41.5500	41.6117	41.4700	41.4868	-0.815%	2,425	+57.882%
2021-10-20	41.6400	41.8700	41.6360	41.8278	+0.319%	5,186	+56.594%
2021-10-19	41.6900	41.7403	41.6900	41.6950	+0.228%	3,094	+57.093%
2021-10-18	41.4990	41.6500	41.4990	41.6000	-0.317%	2,633	+57.452%
2021-10-15	41.6800	41.7324	41.6800	41.7324	+0.248%	820	+56.952%
2021-10-14	41.5700	41.6590	41.5700	41.6292	+0.899%	2,725	+57.341%
2021-10-13	41.0500	41.2650	41.0500	41.2583	+0.643%	1,174	+58.756%
2021-10-12	41.0000	41.1033	40.9800	40.9948	+0.138%	7,212	+59.776%
2021-10-11	41.1100	41.2019	40.9384	40.9384	-0.140%	5,608	+59.996%
2021-10-08	41.0300	41.0300	40.9509	40.9958	+0.332%	2,103	+59.772%
2021-10-07	41.0000	41.0300	40.8600	40.8600	+0.344%	8,294	+60.303%
2021-10-06	40.4400	40.7200	40.3700	40.7200	-0.599%	6,698	+60.855%
2021-10-05	40.8100	40.9910	40.8100	40.9654	+0.479%	3,063	+59.891%
2021-10-04	40.9300	40.9700	40.6310	40.7702	-0.367%	9,214	+60.657%
2021-10-01	40.7790	40.9654	40.5901	40.9203	+0.386%	2,822	+60.067%
2021-09-30	40.9490	40.9497	40.7600	40.7630	-0.520%	3,441	+60.685%
2021-09-29	41.1700	41.1700	40.9761	40.9761	+0.235%	6,408	+59.849%
2021-09-28	41.2900	41.2900	40.8800	40.8800	-1.644%	67,656	+60.225%
2021-09-27	41.6200	41.6326	41.5410	41.5632	+0.503%	864	+57.591%
2021-09-24	41.3400	41.3600	41.3250	41.3550	-3.358%	2,339	+58.385%
2021-09-23	42.8400	42.8500	42.7800	42.7918	+0.849%	2,488	+53.067%
2021-09-22	42.4400	42.6900	42.4317	42.4317	+0.485%	3,887	+54.366%
2021-09-21	42.2501	42.3288	42.2080	42.2269	+0.856%	4,957	+55.114%
2021-09-20	41.7900	41.8710	41.5400	41.8687	-1.809%	12,738	+56.441%
2021-09-17	42.7399	42.7399	42.5810	42.6399	-1.796%	2,349	+53.612%
2021-09-16	43.2500	43.4196	43.2400	43.4196	-0.482%	1,949	+50.854%
2021-09-15	43.5098	43.6298	43.5098	43.6298	+0.506%	4,889	+50.127%
2021-09-14	43.5382	43.5600	43.4100	43.4100	-0.754%	1,982	+50.887%
2021-09-13	43.7100	43.7400	43.5950	43.7400	+1.121%	4,098	+49.749%
2021-09-10	43.5000	43.6200	43.2552	43.2552	-0.292%	4,618	+51.427%
2021-09-09	43.4810	43.5350	43.3200	43.3819	-0.164%	6,790	+50.985%
2021-09-08	43.5900	43.5900	43.4100	43.4533	-0.428%	2,392	+50.737%
2021-09-07	43.6800	43.7300	43.6301	43.6400	-0.682%	11,059	+50.092%
2021-09-03	43.7510	43.9980	43.7510	43.9396	+0.540%	5,185	+49.068%
2021-09-02	43.7130	43.8100	43.7036	43.7036	+0.545%	3,152	+49.873%
2021-09-01	43.4300	43.5820	43.4300	43.4665	+0.570%	17,210	+50.691%
2021-08-31	43.2400	43.2460	43.1800	43.2200	-0.231%	6,229	+51.550%
2021-08-30	43.3200	43.4190	43.3200	43.3200	+0.198%	6,523	+51.200%
2021-08-27	42.8300	43.2343	42.8300	43.2343	+0.853%	3,657	+51.500%
2021-08-26	43.0190	43.0190	42.8688	42.8688	-0.766%	3,360	+52.792%
2021-08-25	43.1400	43.1998	43.1400	43.1998	-0.111%	1,535	+51.621%
2021-08-24	43.1700	43.2478	43.1700	43.2478	+0.183%	1,333	+51.453%
2021-08-23	43.0350	43.2000	43.0350	43.1690	+0.580%	2,080	+51.729%
2021-08-20	42.9400	42.9400	42.8910	42.9201	+0.231%	1,268	+52.609%
2021-08-19	42.8574	42.8600	42.8210	42.8213	-1.313%	796	+52.961%
2021-08-18	43.5100	43.5601	43.3912	43.3912	-0.365%	1,897	+50.952%
2021-08-17	43.6210	43.6210	43.3200	43.5500	-1.095%	22,975	+50.402%
2021-08-16	43.8600	44.0320	43.8600	44.0320	-0.281%	3,805	+48.755%
2021-08-13	44.1100	44.2150	44.1100	44.1560	+0.389%	3,369	+48.338%
2021-08-12	43.9400	43.9990	43.9400	43.9850	+0.012%	778	+48.914%
2021-08-11	43.8800	43.9800	43.8312	43.9799	+0.856%	53,637	+48.932%
2021-08-10	43.4700	43.6180	43.4680	43.6066	+0.013%	3,769	+50.207%
2021-08-09	43.6200	43.6800	43.5500	43.6008	-0.012%	7,492	+50.227%
2021-08-06	43.6390	43.6390	43.5900	43.6061	-0.323%	3,811	+50.208%
2021-08-05	43.8187	43.8190	43.7476	43.7476	-0.295%	3,657	+49.722%
2021-08-04	44.0700	44.0700	43.8769	43.8769	-0.393%	26,616	+49.281%
2021-08-03	43.7800	44.0769	43.7200	44.0498	+0.853%	2,600	+48.695%
2021-08-02	43.9050	43.9329	43.6771	43.6771	+0.286%	8,817	+49.964%
2021-07-30	43.6810	43.6810	43.5428	43.5524	-0.898%	1,704	+50.394%
2021-07-29	44.0000	44.0300	43.9470	43.9470	+0.324%	2,807	+49.043%
2021-07-28	43.5600	43.8450	43.5600	43.8050	+0.374%	4,501	+49.526%
2021-07-27	43.5200	43.6800	43.5200	43.6418	-0.294%	2,285	+50.085%
2021-07-26	43.7100	43.7704	43.6901	43.7704	+0.205%	1,435	+49.645%
2021-07-23	43.6800	43.7200	43.6700	43.6809	+0.598%	3,686	+49.951%
2021-07-22	43.3447	43.4300	43.3050	43.4214	+0.138%	35,747	+50.847%
2021-07-21	43.1350	43.3615	43.1200	43.3615	+1.034%	2,408	+51.056%
2021-07-20	42.4400	42.9300	42.4400	42.9178	+1.023%	3,479	+52.617%
2021-07-19	42.6600	42.6600	42.3771	42.4831	-1.767%	6,479	+54.179%
2021-07-16	43.3500	43.3690	43.2050	43.2474	-0.648%	2,619	+51.454%
2021-07-15	43.5400	43.5400	43.4001	43.5294	-0.592%	3,118	+50.473%
2021-07-14	43.7710	43.8780	43.7183	43.7888	+0.328%	7,123	+49.582%
2021-07-13	43.7539	43.8199	43.6410	43.6456	-0.379%	3,549	+50.072%
2021-07-12	43.7999	43.8400	43.7999	43.8116	+0.241%	4,241	+49.504%
2021-07-09	43.5926	43.7300	43.5926	43.7063	+1.986%	1,572	+49.864%
2021-07-08	42.7700	42.8550	42.7700	42.8550	-1.135%	2,640	+52.841%
2021-07-07	43.2440	43.4000	43.2440	43.3470	+0.367%	2,777	+51.106%
2021-07-06	43.3890	43.3890	42.9910	43.1885	-0.734%	1,352	+51.661%
2021-07-02	43.2690	43.5080	43.2690	43.5080	+0.570%	1,599	+50.547%
2021-07-01	43.2200	43.2614	43.1500	43.2614	+0.028%	6,006	+51.405%
2021-06-30	43.1900	43.3256	43.0950	43.2492	-0.540%	6,951	+51.448%
2021-06-29	43.5300	43.5300	43.4100	43.4842	-0.128%	5,037	+50.629%
2021-06-28	43.5700	43.6000	43.4800	43.5400	-0.506%	2,763	+50.436%
2021-06-25	43.7900	43.7900	43.6884	43.7616	+0.233%	2,493	+49.675%
2021-06-24	43.5900	43.7400	43.5500	43.6600	-0.317%	7,931	+50.023%
2021-06-23	44.0300	44.0900	43.7990	43.7990	-0.589%	4,302	+49.547%
2021-06-22	43.9090	44.0950	43.8700	44.0587	-0.005%	10,942	+48.665%
2021-06-21	43.8100	44.0937	43.8100	44.0608	+1.419%	4,140	+48.658%
2021-06-18	43.5800	43.5800	43.4400	43.4445	-1.973%	7,510	+50.767%
2021-06-17	44.4700	44.4800	44.1800	44.3188	-1.016%	7,171	+47.793%
2021-06-16	45.1400	45.1473	44.7500	44.7738	-0.727%	2,787	+46.291%
2021-06-15	45.0650	45.1100	45.0650	45.1017	-0.098%	2,853	+45.227%
2021-06-14	45.0879	45.1459	45.0499	45.1459	+0.070%	14,285	+45.085%
2021-06-11	45.1300	45.1300	44.9900	45.1143	+0.010%	2,543	+45.187%
2021-06-10	45.0000	45.1700	45.0000	45.1100	+0.401%	3,944	+45.201%
2021-06-09	45.0400	45.0900	44.9298	44.9298	-0.223%	2,750	+45.783%
2021-06-08	44.9500	45.0700	44.9420	45.0303	-0.094%	10,226	+45.458%
2021-06-07	45.0500	45.0990	45.0200	45.0728	+0.219%	2,700	+45.320%
2021-06-04	44.8510	44.9778	44.8510	44.9744	+0.885%	2,194	+45.638%
2021-06-03	44.5500	44.5900	44.5200	44.5800	-0.378%	2,859	+46.927%
2021-06-02	44.6400	44.8200	44.6400	44.7490	+0.694%	2,821	+46.372%
2021-06-01	44.5600	44.5650	44.4400	44.4404	+0.177%	2,774	+47.388%
2021-05-28	44.4100	44.4400	44.3619	44.3619	+0.200%	5,152	+47.649%
2021-05-27	44.3319	44.3319	44.2200	44.2734	+0.384%	4,213	+47.944%
2021-05-26	44.0975	44.1880	44.0800	44.1041	+0.026%	3,687	+48.512%
2021-05-25	44.2200	44.2300	44.0900	44.0926	-0.333%	7,928	+48.551%
2021-05-24	44.1900	44.2900	44.1899	44.2400	+0.320%	36,263	+48.056%
2021-05-21	44.1800	44.1800	43.9700	44.0990	-0.209%	3,508	+48.529%
2021-05-20	44.0790	44.1914	44.0665	44.1914	+0.805%	1,448	+48.219%
2021-05-19	43.6800	43.9080	43.6800	43.8386	-1.031%	2,754	+49.412%
2021-05-18	44.5500	44.5500	44.2952	44.2952	+0.173%	2,710	+47.872%
2021-05-17	44.1200	44.2390	44.1200	44.2188	-0.089%	1,838	+48.127%
2021-05-14	44.1000	44.2584	44.1000	44.2584	+0.962%	5,467	+47.995%
2021-05-13	43.7180	43.9000	43.5200	43.8367	+0.550%	2,508	+49.418%
2021-05-12	43.8900	44.1100	43.5500	43.5971	-1.277%	22,814	+50.239%
2021-05-11	43.9400	44.2392	43.8600	44.1611	-1.084%	7,608	+48.321%
2021-05-10	44.8700	44.9750	44.6449	44.6449	+0.220%	4,160	+46.713%
2021-05-07	44.1500	44.5500	44.1500	44.5469	+1.266%	3,108	+47.036%
2021-05-06	43.6700	43.9900	43.6700	43.9900	+0.843%	5,295	+48.897%
2021-05-05	43.3800	43.6500	43.5850	43.6224	+1.212%	5,712	+50.152%
2021-05-04	43.0939	43.1109	42.9900	43.1000	-0.928%	4,385	+51.972%
2021-05-03	43.4000	43.5343	43.2800	43.5039	+1.003%	3,318	+50.561%
2021-04-30	43.4200	43.4200	43.0721	43.0721	-1.279%	2,854	+52.071%
2021-04-29	43.6400	43.6400	43.3400	43.6300	+0.126%	3,523	+50.126%
2021-04-28	43.5895	43.6500	43.5250	43.5753	+0.106%	4,585	+50.315%
2021-04-27	43.4096	43.5290	43.3950	43.5290	-0.422%	5,309	+50.474%
2021-04-26	43.6500	43.7489	43.6500	43.7133	+0.129%	3,926	+49.840%
2021-04-23	43.5001	43.6570	43.5001	43.6570	+1.105%	3,493	+50.033%
2021-04-22	43.4790	43.4790	43.1800	43.1800	-0.840%	32,803	+51.691%
2021-04-21	43.4280	43.5459	43.4280	43.5459	+0.943%	2,842	+50.416%
2021-04-20	43.3400	43.3400	43.0210	43.1393	-1.370%	3,577	+51.834%
2021-04-19	43.8200	43.8200	43.7000	43.7386	+0.085%	5,253	+49.753%
2021-04-16	43.5600	43.7014	43.5600	43.7014	+0.713%	2,406	+49.881%
2021-04-15	43.3400	43.4100	43.3400	43.3920	+1.026%	3,200	+50.949%
2021-04-14	42.9589	43.0600	42.9400	42.9513	+0.184%	6,647	+52.498%
2021-04-13	42.6700	42.8724	42.6700	42.8724	+0.221%	2,170	+52.779%
2021-04-12	42.8900	42.8900	42.7500	42.7777	-0.416%	1,094	+53.117%
2021-04-09	42.8400	42.9600	42.8321	42.9566	-0.066%	3,646	+52.479%
2021-04-08	42.9500	43.0250	42.8950	42.9850	+0.441%	5,247	+52.379%
2021-04-07	42.8200	42.9200	42.7350	42.7964	+0.073%	5,700	+53.050%
2021-04-06	42.7500	42.8200	42.6950	42.7651	-1.028%	6,547	+53.162%
2021-04-05	42.8800	43.2100	42.8800	43.2092	+1.183%	2,695	+51.588%
2021-04-01	42.4600	42.7042	42.4050	42.7042	+0.599%	4,762	+53.381%
2021-03-31	42.4200	42.6357	42.4200	42.4500	-0.585%	4,831	+54.299%
2021-03-30	42.6300	42.7299	42.5300	42.6997	-0.094%	3,520	+53.397%
2021-03-29	42.6900	42.8900	42.6401	42.7400	-0.069%	37,005	+53.252%