DOO
BRP Inc. Common Subordinate Voting Shares
stockNASDAQ
At CloseOct 2, 2026 3:59:50 PM EDT
55.97USD+2.350%(+1.28)245,522
Pre-marketOct 2, 2026 9:26:30 AM EDT
55.65USD+1.755%(+0.96)
After-hoursOct 2, 2026 4:09:30 PM EDT
56.00USD+0.045%(+0.03)
DOO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 55.23 | 56.18 | 54.43 | 55.97 | +2.340% | 245,522 | 0.000% |
| 2026-10-01 | 55.43 | 55.53 | 53.87 | 54.69 | -2.635% | 280,164 | +2.340% |
| 2026-09-30 | 57.28 | 57.67 | 56.14 | 56.17 | -2.126% | 179,588 | -0.356% |
| 2026-09-29 | 56.51 | 57.55 | 56.51 | 57.39 | +1.288% | 285,363 | -2.474% |
| 2026-09-28 | 56.70 | 57.30 | 55.78 | 56.66 | -0.823% | 173,859 | -1.218% |
| 2026-09-25 | 55.14 | 57.31 | 55.01 | 57.13 | +3.104% | 228,699 | -2.030% |
| 2026-09-24 | 56.26 | 56.43 | 55.24 | 55.41 | -2.567% | 200,461 | +1.011% |
| 2026-09-23 | 57.85 | 57.90 | 56.65 | 56.87 | -1.745% | 185,589 | -1.583% |
| 2026-09-22 | 59.28 | 59.28 | 57.22 | 57.88 | -0.533% | 249,249 | -3.300% |
| 2026-09-21 | 59.20 | 59.20 | 57.47 | 58.19 | +0.310% | 180,075 | -3.815% |
| 2026-09-18 | 58.37 | 58.47 | 57.60 | 58.01 | -1.411% | 137,258 | -3.517% |
| 2026-09-17 | 58.98 | 59.76 | 58.41 | 58.84 | +0.892% | 178,242 | -4.878% |
| 2026-09-16 | 59.38 | 59.90 | 58.03 | 58.32 | -1.069% | 207,463 | -4.029% |
| 2026-09-15 | 59.99 | 60.07 | 58.06 | 58.95 | -2.867% | 201,608 | -5.055% |
| 2026-09-14 | 61.23 | 62.32 | 60.63 | 60.69 | -0.525% | 233,311 | -7.777% |
| 2026-09-11 | 60.68 | 61.26 | 60.08 | 61.01 | +0.511% | 173,385 | -8.261% |
| 2026-09-10 | 60.47 | 61.33 | 59.81 | 60.70 | +0.132% | 370,244 | -7.792% |
| 2026-09-09 | 63.28 | 63.54 | 60.39 | 60.62 | -4.143% | 268,902 | -7.671% |
| 2026-09-08 | 66.70 | 66.70 | 62.33 | 63.24 | -6.005% | 432,092 | -11.496% |
| 2026-09-04 | 66.93 | 68.16 | 65.18 | 67.28 | +4.781% | 632,061 | -16.810% |
| 2026-09-03 | 63.95 | 65.66 | 60.52 | 64.21 | +1.326% | 1,124,377 | -12.833% |
| 2026-09-02 | 62.46 | 64.26 | 62.17 | 63.37 | +2.574% | 236,116 | -11.677% |
| 2026-09-01 | 62.25 | 62.67 | 61.33 | 61.78 | -0.081% | 274,422 | -9.404% |
| 2026-08-31 | 61.88 | 62.31 | 61.13 | 61.83 | -0.097% | 176,364 | -9.478% |
| 2026-08-28 | 62.14 | 62.24 | 61.37 | 61.89 | -0.450% | 194,156 | -9.565% |
| 2026-08-27 | 60.35 | 62.67 | 59.95 | 62.17 | +3.204% | 195,995 | -9.973% |
| 2026-08-26 | 61.72 | 61.72 | 60.24 | 60.24 | -2.049% | 196,562 | -7.088% |
| 2026-08-25 | 63.29 | 63.99 | 61.32 | 61.50 | -3.560% | 180,119 | -8.992% |
| 2026-08-24 | 67.64 | 67.64 | 63.04 | 63.77 | -6.482% | 215,680 | -12.231% |
| 2026-08-21 | 67.93 | 68.44 | 67.49 | 68.19 | +2.173% | 137,617 | -17.921% |
| 2026-08-20 | 66.84 | 67.11 | 66.19 | 66.74 | -2.069% | 153,628 | -16.137% |
| 2026-08-19 | 68.80 | 69.07 | 66.74 | 68.15 | -0.670% | 310,920 | -17.872% |
| 2026-08-18 | 64.48 | 70.01 | 63.72 | 68.61 | +7.624% | 782,345 | -18.423% |
| 2026-08-17 | 63.63 | 64.19 | 63.63 | 63.75 | -1.147% | 99,145 | -12.204% |
| 2026-08-14 | 64.83 | 64.89 | 63.79 | 64.49 | -0.417% | 93,442 | -13.211% |
| 2026-08-13 | 63.78 | 65.03 | 63.33 | 64.76 | +1.393% | 92,015 | -13.573% |
| 2026-08-12 | 64.66 | 64.78 | 63.24 | 63.87 | -2.115% | 108,836 | -12.369% |
| 2026-08-11 | 64.56 | 65.40 | 64.26 | 65.25 | +1.683% | 128,470 | -14.222% |
| 2026-08-10 | 64.89 | 65.03 | 63.93 | 64.17 | -1.216% | 132,472 | -12.779% |
| 2026-08-07 | 64.31 | 65.38 | 64.31 | 64.96 | +1.691% | 121,044 | -13.839% |
| 2026-08-06 | 64.99 | 65.61 | 63.48 | 63.88 | -2.473% | 150,270 | -12.383% |
| 2026-08-05 | 64.78 | 66.65 | 64.74 | 65.50 | +1.629% | 358,020 | -14.550% |
| 2026-08-04 | 61.69 | 64.52 | 61.68 | 64.45 | +4.559% | 164,593 | -13.157% |
| 2026-08-03 | 62.20 | 62.68 | 61.24 | 61.64 | -0.307% | 82,250 | -9.199% |
| 2026-07-31 | 62.92 | 62.92 | 61.35 | 61.83 | -0.929% | 149,746 | -9.478% |
| 2026-07-30 | 61.07 | 62.45 | 60.81 | 62.41 | +1.861% | 130,660 | -10.319% |
| 2026-07-29 | 61.42 | 61.96 | 59.82 | 61.27 | -1.874% | 178,961 | -8.650% |
| 2026-07-28 | 62.72 | 63.19 | 62.31 | 62.44 | +1.281% | 160,102 | -10.362% |
| 2026-07-27 | 60.88 | 62.13 | 60.56 | 61.65 | +2.171% | 182,708 | -9.213% |
| 2026-07-24 | 60.53 | 61.28 | 60.12 | 60.34 | +0.383% | 162,577 | -7.242% |
| 2026-07-23 | 59.54 | 60.38 | 59.33 | 60.11 | -0.447% | 278,441 | -6.887% |
| 2026-07-22 | 59.60 | 61.12 | 59.29 | 60.38 | +1.394% | 252,261 | -7.304% |
| 2026-07-21 | 59.35 | 60.09 | 58.90 | 59.55 | -0.717% | 134,628 | -6.012% |
| 2026-07-20 | 60.98 | 60.98 | 59.83 | 59.98 | -2.025% | 105,064 | -6.686% |
| 2026-07-17 | 60.95 | 61.43 | 60.75 | 61.22 | +0.558% | 137,349 | -8.576% |
| 2026-07-16 | 60.35 | 61.60 | 60.10 | 60.88 | +1.416% | 263,488 | -8.065% |
| 2026-07-15 | 59.29 | 60.80 | 59.27 | 60.03 | +2.179% | 184,840 | -6.763% |
| 2026-07-14 | 59.45 | 59.45 | 57.82 | 58.75 | -0.457% | 145,589 | -4.732% |
| 2026-07-13 | 59.41 | 59.88 | 58.95 | 59.02 | -0.118% | 131,141 | -5.168% |
| 2026-07-10 | 59.17 | 60.11 | 59.01 | 59.09 | +0.647% | 235,211 | -5.280% |
| 2026-07-09 | 58.19 | 59.20 | 57.90 | 58.71 | +1.399% | 286,686 | -4.667% |
| 2026-07-08 | 58.73 | 58.92 | 57.19 | 57.90 | -2.460% | 216,488 | -3.333% |
| 2026-07-07 | 59.78 | 59.99 | 58.56 | 59.36 | -0.403% | 91,468 | -5.711% |
| 2026-07-06 | 57.74 | 59.60 | 57.74 | 59.60 | +2.936% | 192,311 | -6.091% |
| 2026-07-02 | 59.56 | 60.72 | 56.82 | 57.90 | -1.581% | 221,719 | -3.333% |
| 2026-07-01 | 61.14 | 61.14 | 58.66 | 58.83 | -3.589% | 95,690 | -4.861% |
| 2026-06-30 | 61.83 | 61.89 | 60.69 | 61.02 | -1.929% | 132,181 | -8.276% |
| 2026-06-29 | 61.62 | 62.69 | 60.88 | 62.22 | -0.320% | 312,410 | -10.045% |
| 2026-06-26 | 62.20 | 62.92 | 61.85 | 62.42 | +0.193% | 126,595 | -10.333% |
| 2026-06-25 | 62.46 | 63.53 | 61.84 | 62.30 | +0.728% | 149,975 | -10.161% |
| 2026-06-24 | 60.01 | 62.17 | 60.01 | 61.85 | +3.342% | 135,793 | -9.507% |
| 2026-06-23 | 58.85 | 60.04 | 58.85 | 59.85 | +0.268% | 99,586 | -6.483% |
| 2026-06-22 | 60.20 | 60.88 | 59.35 | 59.69 | +0.151% | 144,635 | -6.232% |
| 2026-06-18 | 59.40 | 59.99 | 58.66 | 59.60 | -0.650% | 165,023 | -6.091% |
| 2026-06-17 | 59.67 | 60.93 | 59.57 | 59.99 | +0.100% | 195,521 | -6.701% |
| 2026-06-16 | 60.96 | 60.96 | 59.80 | 59.93 | -0.696% | 183,202 | -6.608% |
| 2026-06-15 | 61.03 | 61.03 | 59.83 | 60.35 | +0.199% | 133,659 | -7.258% |
| 2026-06-12 | 59.56 | 60.91 | 59.55 | 60.23 | +1.895% | 175,543 | -7.073% |
| 2026-06-11 | 58.05 | 59.29 | 57.63 | 59.11 | +1.967% | 182,769 | -5.312% |
| 2026-06-10 | 60.97 | 60.97 | 57.72 | 57.97 | -4.324% | 158,394 | -3.450% |
| 2026-06-09 | 59.87 | 61.94 | 59.41 | 60.59 | +0.050% | 177,703 | -7.625% |
| 2026-06-08 | 61.44 | 62.56 | 60.47 | 60.56 | -0.214% | 182,937 | -7.579% |
| 2026-06-05 | 62.30 | 62.35 | 60.31 | 60.69 | -3.467% | 191,932 | -7.777% |
| 2026-06-04 | 62.49 | 63.25 | 61.79 | 62.87 | +1.847% | 233,268 | -10.975% |
| 2026-06-03 | 59.90 | 62.18 | 59.90 | 61.73 | +0.915% | 244,864 | -9.331% |
| 2026-06-02 | 58.06 | 63.20 | 58.06 | 61.17 | +4.743% | 677,423 | -8.501% |
| 2026-06-01 | 56.88 | 58.58 | 56.47 | 58.40 | +1.108% | 302,825 | -4.161% |
| 2026-05-29 | 57.72 | 57.94 | 55.01 | 57.76 | -1.467% | 321,453 | -3.099% |
| 2026-05-28 | 64.59 | 64.59 | 55.67 | 58.62 | +0.938% | 690,168 | -4.521% |
| 2026-05-27 | 57.50 | 58.66 | 57.33 | 58.08 | +1.850% | 218,143 | -3.625% |
| 2026-05-26 | 56.74 | 57.18 | 56.40 | 57.02 | +2.850% | 167,809 | -1.841% |
| 2026-05-22 | 54.72 | 55.52 | 54.67 | 55.44 | +1.408% | 131,449 | +0.956% |
| 2026-05-21 | 53.18 | 55.21 | 53.12 | 54.67 | -0.383% | 252,258 | +2.378% |
| 2026-05-20 | 54.38 | 55.76 | 53.92 | 54.88 | +1.367% | 237,482 | +1.986% |
| 2026-05-19 | 53.86 | 55.01 | 53.86 | 54.14 | -2.433% | 164,412 | +3.380% |
| 2026-05-18 | 55.94 | 56.42 | 55.17 | 55.49 | 0.000% | 81,359 | +0.865% |
| 2026-05-15 | 55.48 | 56.32 | 55.24 | 55.49 | -1.298% | 149,930 | +0.865% |
| 2026-05-14 | 55.16 | 57.10 | 55.13 | 56.22 | +2.460% | 178,768 | -0.445% |
| 2026-05-13 | 55.90 | 56.16 | 54.48 | 54.87 | -1.825% | 172,770 | +2.005% |
| 2026-05-12 | 56.47 | 56.65 | 55.67 | 55.89 | -1.810% | 184,574 | +0.143% |
| 2026-05-11 | 57.41 | 57.57 | 56.03 | 56.92 | -0.193% | 192,179 | -1.669% |
| 2026-05-08 | 55.69 | 57.03 | 55.53 | 57.03 | +2.314% | 177,773 | -1.859% |
| 2026-05-07 | 56.25 | 57.60 | 55.39 | 55.74 | -0.606% | 227,594 | +0.413% |
| 2026-05-06 | 55.03 | 56.46 | 54.93 | 56.08 | +3.910% | 287,381 | -0.196% |
| 2026-05-05 | 53.69 | 54.39 | 53.06 | 53.97 | +0.822% | 285,276 | +3.706% |
| 2026-05-04 | 54.99 | 55.12 | 53.35 | 53.53 | -3.810% | 255,500 | +4.558% |
| 2026-05-01 | 55.72 | 56.63 | 55.22 | 55.65 | -0.501% | 871,006 | +0.575% |
| 2026-04-30 | 54.62 | 56.08 | 53.42 | 55.93 | +4.386% | 915,647 | +0.072% |
| 2026-04-29 | 53.49 | 53.81 | 52.84 | 53.58 | +0.450% | 231,418 | +4.461% |
| 2026-04-28 | 54.86 | 55.08 | 53.30 | 53.34 | -2.965% | 796,533 | +4.931% |
| 2026-04-27 | 57.31 | 57.89 | 54.91 | 54.97 | -3.273% | 270,441 | +1.819% |
| 2026-04-24 | 54.65 | 57.66 | 54.30 | 56.83 | +1.700% | 656,476 | -1.513% |
| 2026-04-23 | 56.80 | 56.80 | 55.24 | 55.88 | -1.062% | 301,057 | +0.161% |
| 2026-04-22 | 60.14 | 60.14 | 56.30 | 56.48 | -5.187% | 289,851 | -0.903% |
| 2026-04-21 | 59.60 | 60.32 | 59.12 | 59.57 | +0.017% | 349,447 | -6.043% |
| 2026-04-20 | 58.35 | 60.70 | 58.26 | 59.56 | +2.992% | 637,759 | -6.028% |
| 2026-04-17 | 56.31 | 59.67 | 56.31 | 57.83 | +5.222% | 887,067 | -3.216% |
| 2026-04-16 | 52.29 | 55.19 | 51.61 | 54.96 | +8.083% | 2,725,955 | +1.838% |
| 2026-04-15 | 54.54 | 54.63 | 48.91 | 50.85 | -35.157% | 4,932,901 | +10.069% |
| 2026-04-14 | 76.71 | 79.57 | 76.71 | 78.42 | +1.871% | 166,218 | -28.628% |
| 2026-04-13 | 75.73 | 77.05 | 75.37 | 76.98 | +1.077% | 186,683 | -27.293% |
| 2026-04-10 | 76.68 | 77.63 | 75.77 | 76.16 | -0.483% | 119,646 | -26.510% |
| 2026-04-09 | 75.33 | 77.04 | 74.05 | 76.53 | +2.697% | 199,186 | -26.865% |
| 2026-04-08 | 75.78 | 76.88 | 74.07 | 74.52 | +2.730% | 213,192 | -24.893% |
| 2026-04-07 | 73.05 | 73.75 | 71.76 | 72.54 | -0.902% | 200,354 | -22.843% |
| 2026-04-06 | 72.60 | 73.27 | 71.44 | 73.20 | +0.536% | 143,629 | -23.538% |
| 2026-04-02 | 71.21 | 72.93 | 70.63 | 72.81 | +0.110% | 251,737 | -23.129% |
| 2026-04-01 | 71.77 | 73.61 | 71.77 | 72.73 | +1.267% | 218,074 | -23.044% |
| 2026-03-31 | 69.42 | 71.82 | 68.19 | 71.82 | +4.954% | 324,286 | -22.069% |
| 2026-03-30 | 67.25 | 69.36 | 66.84 | 68.43 | +3.494% | 366,490 | -18.208% |
| 2026-03-27 | 67.65 | 68.55 | 65.77 | 66.12 | -1.666% | 465,991 | -15.351% |
| 2026-03-26 | 64.16 | 69.35 | 63.74 | 67.24 | +3.622% | 565,181 | -16.761% |
| 2026-03-25 | 65.60 | 66.28 | 64.70 | 64.89 | +0.062% | 238,298 | -13.746% |
| 2026-03-24 | 64.94 | 66.61 | 64.81 | 64.85 | -0.215% | 194,020 | -13.693% |
| 2026-03-23 | 63.27 | 65.51 | 62.83 | 64.99 | +5.864% | 250,571 | -13.879% |
| 2026-03-20 | 61.81 | 61.92 | 59.99 | 61.39 | -0.952% | 384,031 | -8.829% |
| 2026-03-19 | 61.01 | 62.36 | 60.60 | 61.98 | -0.064% | 259,819 | -9.697% |
| 2026-03-18 | 63.13 | 63.54 | 61.88 | 62.02 | -2.377% | 238,638 | -9.755% |
| 2026-03-17 | 64.33 | 64.93 | 63.07 | 63.53 | -1.028% | 170,518 | -11.900% |
| 2026-03-16 | 65.00 | 65.14 | 63.81 | 64.19 | +0.738% | 217,531 | -12.806% |
| 2026-03-13 | 64.53 | 64.90 | 63.56 | 63.72 | -0.438% | 134,521 | -12.163% |
| 2026-03-12 | 64.93 | 66.25 | 63.72 | 64.00 | -2.986% | 154,858 | -12.547% |
| 2026-03-11 | 65.58 | 66.19 | 65.33 | 65.97 | +0.121% | 187,464 | -15.158% |
| 2026-03-10 | 64.86 | 67.24 | 64.64 | 65.89 | +0.519% | 129,614 | -15.055% |
| 2026-03-09 | 64.34 | 65.71 | 62.08 | 65.55 | -0.350% | 285,115 | -14.615% |
| 2026-03-06 | 68.00 | 68.00 | 64.60 | 65.78 | -5.120% | 306,459 | -14.913% |
| 2026-03-05 | 71.38 | 71.77 | 69.14 | 69.33 | -3.346% | 156,430 | -19.270% |
| 2026-03-04 | 71.53 | 71.79 | 69.77 | 71.73 | +2.121% | 182,119 | -21.971% |
| 2026-03-03 | 69.41 | 70.50 | 68.32 | 70.24 | -2.431% | 355,846 | -20.316% |
| 2026-03-02 | 70.76 | 72.41 | 70.17 | 71.99 | -1.734% | 408,830 | -22.253% |
| 2026-02-27 | 77.24 | 77.24 | 73.14 | 73.26 | -5.605% | 287,377 | -23.601% |
| 2026-02-26 | 76.83 | 77.84 | 76.07 | 77.61 | -0.372% | 128,817 | -27.883% |
| 2026-02-25 | 79.09 | 79.17 | 77.65 | 77.90 | -0.777% | 29,040 | -28.151% |
| 2026-02-24 | 78.44 | 79.60 | 78.21 | 78.51 | +1.016% | 232,482 | -28.710% |
| 2026-02-23 | 78.91 | 79.74 | 76.69 | 77.72 | -4.650% | 420,136 | -27.985% |
| 2026-02-20 | 80.11 | 81.62 | 80.11 | 81.51 | +1.570% | 101,869 | -31.334% |
| 2026-02-19 | 78.92 | 80.49 | 78.53 | 80.25 | +0.413% | 97,919 | -30.255% |
| 2026-02-18 | 80.51 | 81.17 | 79.66 | 79.92 | +0.125% | 121,566 | -29.967% |
| 2026-02-17 | 78.14 | 80.49 | 77.96 | 79.82 | +1.630% | 309,974 | -29.880% |
| 2026-02-13 | 77.32 | 78.83 | 76.94 | 78.54 | +2.909% | 153,093 | -28.737% |
| 2026-02-12 | 79.51 | 79.51 | 76.21 | 76.32 | -3.539% | 145,761 | -26.664% |
| 2026-02-11 | 78.93 | 79.42 | 78.62 | 79.12 | +0.368% | 82,241 | -29.259% |
| 2026-02-10 | 79.63 | 80.57 | 78.83 | 78.83 | -0.618% | 210,091 | -28.999% |
| 2026-02-09 | 78.22 | 79.88 | 78.04 | 79.32 | +1.914% | 82,143 | -29.438% |
| 2026-02-06 | 78.11 | 78.73 | 77.55 | 77.83 | +1.832% | 77,586 | -28.087% |
| 2026-02-05 | 78.67 | 78.67 | 76.20 | 76.43 | -4.415% | 138,852 | -26.770% |
| 2026-02-04 | 79.25 | 80.87 | 79.25 | 79.96 | +2.003% | 219,544 | -30.003% |
| 2026-02-03 | 78.16 | 78.70 | 77.48 | 78.39 | +0.862% | 102,553 | -28.601% |
| 2026-02-02 | 76.54 | 77.75 | 75.86 | 77.72 | +3.009% | 83,927 | -27.985% |
| 2026-01-30 | 78.11 | 78.11 | 74.57 | 75.45 | -3.492% | 98,131 | -25.818% |
| 2026-01-29 | 78.49 | 79.01 | 77.78 | 78.18 | -0.496% | 129,330 | -28.409% |
| 2026-01-28 | 80.22 | 80.22 | 77.25 | 78.57 | -1.319% | 225,069 | -28.764% |
| 2026-01-27 | 81.46 | 81.46 | 78.45 | 79.62 | -1.897% | 118,563 | -29.704% |
| 2026-01-26 | 81.39 | 81.43 | 80.64 | 81.16 | +0.782% | 162,094 | -31.037% |
| 2026-01-23 | 80.59 | 81.04 | 80.24 | 80.53 | -0.112% | 138,435 | -30.498% |
| 2026-01-22 | 80.14 | 80.79 | 79.75 | 80.62 | +1.460% | 104,822 | -30.576% |
| 2026-01-21 | 77.26 | 79.75 | 77.25 | 79.46 | +4.995% | 147,978 | -29.562% |
| 2026-01-20 | 76.18 | 77.19 | 75.31 | 75.68 | -3.148% | 154,007 | -26.044% |
| 2026-01-16 | 78.71 | 78.96 | 78.11 | 78.14 | -0.648% | 85,607 | -28.372% |
| 2026-01-15 | 77.29 | 79.64 | 77.29 | 78.65 | +1.314% | 114,378 | -28.837% |
| 2026-01-14 | 74.97 | 78.04 | 74.97 | 77.63 | +5.304% | 177,379 | -27.902% |
| 2026-01-13 | 73.26 | 74.24 | 72.57 | 73.72 | +1.459% | 258,787 | -24.078% |
| 2026-01-12 | 70.96 | 73.15 | 70.81 | 72.66 | +2.180% | 102,938 | -22.970% |
| 2026-01-09 | 73.72 | 73.72 | 70.70 | 71.11 | -3.027% | 194,069 | -21.291% |
| 2026-01-08 | 72.78 | 74.12 | 72.78 | 73.33 | +2.359% | 162,378 | -23.674% |
| 2026-01-07 | 72.59 | 72.96 | 71.56 | 71.64 | -2.011% | 111,431 | -21.873% |
| 2026-01-06 | 72.60 | 73.19 | 72.02 | 73.11 | +1.078% | 133,986 | -23.444% |
| 2026-01-05 | 72.12 | 73.25 | 72.12 | 72.33 | +0.794% | 123,409 | -22.619% |
| 2026-01-02 | 71.24 | 71.86 | 70.72 | 71.76 | +1.600% | 61,198 | -22.004% |
| 2025-12-31 | 71.56 | 71.56 | 70.58 | 70.63 | -1.161% | 99,691 | -20.756% |
| 2025-12-30 | 72.24 | 72.61 | 71.45 | 71.46 | -1.052% | 86,107 | -21.676% |
| 2025-12-29 | 72.44 | 72.44 | 72.07 | 72.22 | -0.892% | 60,076 | -22.501% |
| 2025-12-26 | 73.30 | 73.30 | 72.04 | 72.87 | +0.358% | 134,002 | -23.192% |
| 2025-12-24 | 72.43 | 72.82 | 72.32 | 72.61 | 0.000% | 76,700 | -22.917% |
| 2025-12-23 | 73.10 | 73.15 | 72.23 | 72.61 | -0.452% | 98,409 | -22.917% |
| 2025-12-22 | 72.16 | 73.28 | 72.13 | 72.94 | +1.602% | 238,190 | -23.266% |
| 2025-12-19 | 71.58 | 72.36 | 71.46 | 71.79 | +0.715% | 322,936 | -22.036% |
| 2025-12-18 | 74.20 | 74.20 | 70.94 | 71.28 | -5.514% | 380,251 | -21.479% |
| 2025-12-17 | 75.58 | 76.60 | 75.22 | 75.44 | +0.479% | 126,816 | -25.809% |
| 2025-12-16 | 75.83 | 76.34 | 74.65 | 75.08 | -2.557% | 157,098 | -25.453% |
| 2025-12-15 | 77.33 | 77.53 | 76.36 | 77.05 | -0.619% | 100,518 | -27.359% |
| 2025-12-12 | 77.77 | 78.17 | 76.88 | 77.53 | +0.233% | 118,360 | -27.809% |
| 2025-12-11 | 75.74 | 77.37 | 75.52 | 77.35 | +2.410% | 96,630 | -27.641% |
| 2025-12-10 | 75.38 | 76.24 | 74.71 | 75.53 | +0.935% | 136,846 | -25.897% |
| 2025-12-09 | 74.93 | 75.65 | 74.69 | 74.83 | +0.094% | 76,917 | -25.204% |
| 2025-12-08 | 75.72 | 75.72 | 74.55 | 74.76 | +107.898% | 73,436 | -25.134% |
| 2025-05-23 | 35.96 | 35.96 | 35.96 | 35.96 | -17.222% | 200 | +55.645% |
| 2022-01-14 | 43.18 | 43.46 | 43.18 | 43.44 | +0.489% | 29,007 | +28.841% |
| 2022-01-13 | 43.43 | 43.52 | 43.18 | 43.23 | -0.092% | 21,783 | +29.470% |
| 2022-01-12 | 43.13 | 43.31 | 43.13 | 43.27 | +0.516% | 12,488 | +29.351% |
| 2022-01-11 | 42.59 | 43.06 | 42.55 | 43.05 | +1.252% | 11,811 | +30.018% |
| 2022-01-10 | 42.32 | 42.53 | 42.23 | 42.52 | -0.128% | 11,340 | +31.646% |
| 2022-01-07 | 42.30 | 42.58 | 42.30 | 42.57 | +0.846% | 7,116 | +31.478% |
| 2022-01-06 | 42.32 | 42.40 | 42.21 | 42.21 | -0.253% | 6,522 | +32.589% |
| 2022-01-05 | 42.67 | 42.79 | 42.32 | 42.32 | -0.345% | 6,880 | +32.254% |
| 2022-01-04 | 42.17 | 42.58 | 42.17 | 42.47 | +0.967% | 11,994 | +31.797% |
| 2022-01-03 | 42.00 | 42.14 | 41.97 | 42.06 | +0.492% | 23,589 | +33.072% |
| 2021-12-31 | 41.78 | 42.03 | 41.68 | 41.85 | -0.067% | 6,590 | +33.727% |
| 2021-12-30 | 42.05 | 42.13 | 41.84 | 41.88 | -0.325% | 6,346 | +33.638% |
| 2021-12-29 | 41.99 | 42.12 | 41.97 | 42.02 | -0.026% | 5,706 | +33.204% |
| 2021-12-28 | 41.94 | 42.13 | 41.94 | 42.03 | +0.251% | 5,654 | +33.169% |
| 2021-12-27 | 41.65 | 41.92 | 41.65 | 41.92 | -0.343% | 51,964 | +33.504% |
| 2021-12-23 | 41.80 | 42.07 | 41.80 | 42.07 | +0.444% | 14,434 | +33.046% |
| 2021-12-22 | 41.46 | 41.88 | 41.37 | 41.88 | +0.512% | 7,932 | +33.637% |
| 2021-12-21 | 41.55 | 41.72 | 41.47 | 41.67 | +1.128% | 46,400 | +34.321% |
| 2021-12-20 | 41.17 | 41.22 | 41.05 | 41.20 | -0.160% | 7,867 | +35.836% |
| 2021-12-17 | 41.52 | 41.53 | 41.26 | 41.27 | -0.920% | 7,389 | +35.619% |
| 2021-12-16 | 41.66 | 41.75 | 41.57 | 41.65 | +0.442% | 6,521 | +34.371% |
| 2021-12-15 | 41.09 | 41.48 | 40.92 | 41.47 | +1.237% | 24,885 | +34.965% |
| 2021-12-14 | 40.95 | 41.11 | 40.90 | 40.96 | -0.154% | 12,015 | +36.634% |
| 2021-12-13 | 41.22 | 41.27 | 41.02 | 41.03 | -1.013% | 16,199 | +36.424% |
| 2021-12-10 | 41.41 | 41.49 | 41.32 | 41.45 | +0.597% | 8,884 | +35.043% |
| 2021-12-09 | 41.23 | 41.30 | 41.17 | 41.20 | -0.734% | 27,925 | +35.849% |
| 2021-12-08 | 41.36 | 41.52 | 41.35 | 41.51 | +0.577% | 7,908 | +34.851% |
| 2021-12-07 | 41.20 | 41.27 | 41.20 | 41.27 | +1.296% | 3,158 | +35.630% |
| 2021-12-06 | 40.61 | 40.75 | 40.61 | 40.74 | +1.294% | 3,169 | +37.387% |
| 2021-12-03 | 40.37 | 40.38 | 40.03 | 40.22 | -0.277% | 5,887 | +39.164% |
| 2021-12-02 | 40.12 | 40.41 | 40.12 | 40.33 | +1.241% | 6,249 | +38.778% |
| 2021-12-01 | 40.57 | 40.69 | 39.84 | 39.84 | -0.434% | 6,821 | +40.500% |
| 2021-11-30 | 40.25 | 40.34 | 39.83 | 40.01 | -1.014% | 8,260 | +39.890% |
| 2021-11-29 | 40.46 | 40.60 | 40.42 | 40.42 | +0.322% | 5,069 | +38.471% |
| 2021-11-26 | 40.50 | 40.51 | 40.19 | 40.29 | -2.362% | 3,534 | +38.917% |
| 2021-11-24 | 41.04 | 41.27 | 41.04 | 41.27 | -0.417% | 5,670 | +35.635% |
| 2021-11-23 | 41.24 | 41.44 | 41.24 | 41.44 | +0.912% | 8,495 | +35.069% |
| 2021-11-22 | 41.05 | 41.33 | 41.05 | 41.06 | +0.228% | 8,275 | +36.301% |
| 2021-11-19 | 41.10 | 41.10 | 40.96 | 40.97 | -0.548% | 4,098 | +36.611% |
| 2021-11-18 | 41.10 | 41.24 | 41.04 | 41.20 | -0.285% | 9,391 | +35.862% |
| 2021-11-17 | 41.29 | 41.31 | 41.27 | 41.31 | -0.222% | 1,848 | +35.475% |
| 2021-11-16 | 41.50 | 41.51 | 41.41 | 41.41 | -0.092% | 2,007 | +35.174% |
| 2021-11-15 | 41.65 | 41.65 | 41.44 | 41.44 | -0.393% | 3,909 | +35.049% |
| 2021-11-12 | 41.57 | 41.63 | 41.56 | 41.61 | +0.136% | 2,673 | +34.518% |
| 2021-11-11 | 41.53 | 41.62 | 41.53 | 41.55 | +0.594% | 2,704 | +34.702% |
| 2021-11-10 | 41.60 | 41.72 | 41.23 | 41.31 | -0.884% | 5,892 | +35.503% |
| 2021-11-09 | 41.77 | 41.77 | 41.56 | 41.67 | -0.301% | 5,286 | +34.304% |
| 2021-11-08 | 41.80 | 41.80 | 41.78 | 41.80 | +0.024% | 719 | +33.899% |
| 2021-11-05 | 41.72 | 41.80 | 41.67 | 41.79 | +0.317% | 3,234 | +33.931% |
| 2021-11-04 | 41.69 | 41.69 | 41.54 | 41.66 | -0.266% | 11,239 | +34.355% |
| 2021-11-03 | 41.44 | 41.77 | 41.44 | 41.77 | +0.687% | 3,137 | +33.998% |
| 2021-11-02 | 41.55 | 41.56 | 41.43 | 41.48 | -0.482% | 2,307 | +34.919% |
| 2021-11-01 | 41.61 | 41.69 | 41.56 | 41.69 | +0.945% | 7,526 | +34.269% |
| 2021-10-29 | 41.29 | 41.30 | 41.18 | 41.29 | -0.923% | 3,294 | +35.538% |
| 2021-10-28 | 41.51 | 41.69 | 41.51 | 41.68 | +0.452% | 2,983 | +34.288% |
| 2021-10-27 | 41.65 | 41.65 | 41.49 | 41.49 | -0.265% | 3,069 | +34.895% |
| 2021-10-26 | 41.73 | 41.75 | 41.59 | 41.60 | -0.267% | 2,708 | +34.537% |
| 2021-10-25 | 41.67 | 41.74 | 41.67 | 41.71 | +0.042% | 4,530 | +34.178% |
| 2021-10-22 | 41.60 | 41.78 | 41.57 | 41.70 | +0.504% | 1,845 | +34.234% |
| 2021-10-21 | 41.55 | 41.61 | 41.47 | 41.49 | -0.815% | 2,425 | +34.910% |
| 2021-10-20 | 41.64 | 41.87 | 41.64 | 41.83 | +0.319% | 5,186 | +33.811% |
| 2021-10-19 | 41.69 | 41.74 | 41.69 | 41.70 | +0.228% | 3,094 | +34.237% |
| 2021-10-18 | 41.50 | 41.65 | 41.50 | 41.60 | -0.317% | 2,633 | +34.543% |
| 2021-10-15 | 41.68 | 41.73 | 41.68 | 41.73 | +0.248% | 820 | +34.116% |
| 2021-10-14 | 41.57 | 41.66 | 41.57 | 41.63 | +0.899% | 2,725 | +34.449% |
| 2021-10-13 | 41.05 | 41.27 | 41.05 | 41.26 | +0.643% | 1,174 | +35.658% |
| 2021-10-12 | 41.00 | 41.10 | 40.98 | 40.99 | +0.138% | 7,212 | +36.530% |
| 2021-10-11 | 41.11 | 41.20 | 40.94 | 40.94 | -0.140% | 5,608 | +36.718% |
| 2021-10-08 | 41.03 | 41.03 | 40.95 | 41.00 | +0.332% | 2,103 | +36.526% |
| 2021-10-07 | 41.00 | 41.03 | 40.86 | 40.86 | +0.344% | 8,294 | +36.980% |
| 2021-10-06 | 40.44 | 40.72 | 40.37 | 40.72 | -0.599% | 6,698 | +37.451% |
| 2021-10-05 | 40.81 | 40.99 | 40.81 | 40.97 | +0.479% | 3,063 | +36.627% |
| 2021-10-04 | 40.93 | 40.97 | 40.63 | 40.77 | -0.367% | 9,214 | +37.282% |
| 2021-10-01 | 40.78 | 40.97 | 40.59 | 40.92 | +0.386% | 2,822 | +36.778% |
| 2021-09-30 | 40.95 | 40.95 | 40.76 | 40.76 | -0.520% | 3,441 | +37.306% |
| 2021-09-29 | 41.17 | 41.17 | 40.98 | 40.98 | +0.235% | 6,408 | +36.592% |
| 2021-09-28 | 41.29 | 41.29 | 40.88 | 40.88 | -1.644% | 67,656 | +36.913% |
| 2021-09-27 | 41.62 | 41.63 | 41.54 | 41.56 | +0.503% | 864 | +34.662% |
| 2021-09-24 | 41.34 | 41.36 | 41.33 | 41.35 | -3.358% | 2,339 | +35.340% |
| 2021-09-23 | 42.84 | 42.85 | 42.78 | 42.79 | +0.849% | 2,488 | +30.796% |
| 2021-09-22 | 42.44 | 42.69 | 42.43 | 42.43 | +0.485% | 3,887 | +31.906% |
| 2021-09-21 | 42.25 | 42.33 | 42.21 | 42.23 | +0.856% | 4,957 | +32.546% |
| 2021-09-20 | 41.79 | 41.87 | 41.54 | 41.87 | -1.809% | 12,738 | +33.680% |
| 2021-09-17 | 42.74 | 42.74 | 42.58 | 42.64 | -1.796% | 2,349 | +31.262% |
| 2021-09-16 | 43.25 | 43.42 | 43.24 | 43.42 | -0.482% | 1,949 | +28.905% |
| 2021-09-15 | 43.51 | 43.63 | 43.51 | 43.63 | +0.506% | 4,889 | +28.284% |
| 2021-09-14 | 43.54 | 43.56 | 43.41 | 43.41 | -0.754% | 1,982 | +28.933% |
| 2021-09-13 | 43.71 | 43.74 | 43.59 | 43.74 | +1.121% | 4,098 | +27.961% |
| 2021-09-10 | 43.50 | 43.62 | 43.26 | 43.26 | -0.292% | 4,618 | +29.395% |
| 2021-09-09 | 43.48 | 43.53 | 43.32 | 43.38 | -0.164% | 6,790 | +29.017% |
| 2021-09-08 | 43.59 | 43.59 | 43.41 | 43.45 | -0.428% | 2,392 | +28.805% |
| 2021-09-07 | 43.68 | 43.73 | 43.63 | 43.64 | -0.682% | 11,059 | +28.254% |
| 2021-09-03 | 43.75 | 44.00 | 43.75 | 43.94 | +0.540% | 5,185 | +27.379% |
| 2021-09-02 | 43.71 | 43.81 | 43.70 | 43.70 | +0.545% | 3,152 | +28.067% |
| 2021-09-01 | 43.43 | 43.58 | 43.43 | 43.47 | +0.570% | 17,210 | +28.766% |
| 2021-08-31 | 43.24 | 43.25 | 43.18 | 43.22 | -0.231% | 6,229 | +29.500% |
| 2021-08-30 | 43.32 | 43.42 | 43.32 | 43.32 | +0.198% | 6,523 | +29.201% |
| 2021-08-27 | 42.83 | 43.23 | 42.83 | 43.23 | +0.853% | 3,657 | +29.457% |
| 2021-08-26 | 43.02 | 43.02 | 42.87 | 42.87 | -0.766% | 3,360 | +30.561% |
| 2021-08-25 | 43.14 | 43.20 | 43.14 | 43.20 | -0.111% | 1,535 | +29.561% |
| 2021-08-24 | 43.17 | 43.25 | 43.17 | 43.25 | +0.183% | 1,333 | +29.417% |
| 2021-08-23 | 43.03 | 43.20 | 43.03 | 43.17 | +0.580% | 2,080 | +29.653% |
| 2021-08-20 | 42.94 | 42.94 | 42.89 | 42.92 | +0.231% | 1,268 | +30.405% |
| 2021-08-19 | 42.86 | 42.86 | 42.82 | 42.82 | -1.313% | 796 | +30.706% |
| 2021-08-18 | 43.51 | 43.56 | 43.39 | 43.39 | -0.365% | 1,897 | +28.989% |
| 2021-08-17 | 43.62 | 43.62 | 43.32 | 43.55 | -1.095% | 22,975 | +28.519% |
| 2021-08-16 | 43.86 | 44.03 | 43.86 | 44.03 | -0.281% | 3,805 | +27.112% |
| 2021-08-13 | 44.11 | 44.22 | 44.11 | 44.16 | +0.389% | 3,369 | +26.755% |
| 2021-08-12 | 43.94 | 44.00 | 43.94 | 43.98 | +0.012% | 778 | +27.248% |
| 2021-08-11 | 43.88 | 43.98 | 43.83 | 43.98 | +0.856% | 53,637 | +27.263% |
| 2021-08-10 | 43.47 | 43.62 | 43.47 | 43.61 | +0.013% | 3,769 | +28.352% |
| 2021-08-09 | 43.62 | 43.68 | 43.55 | 43.60 | -0.012% | 7,492 | +28.369% |
| 2021-08-06 | 43.64 | 43.64 | 43.59 | 43.61 | -0.323% | 3,811 | +28.354% |
| 2021-08-05 | 43.82 | 43.82 | 43.75 | 43.75 | -0.295% | 3,657 | +27.938% |
| 2021-08-04 | 44.07 | 44.07 | 43.88 | 43.88 | -0.393% | 26,616 | +27.561% |
| 2021-08-03 | 43.78 | 44.08 | 43.72 | 44.05 | +0.853% | 2,600 | +27.061% |
| 2021-08-02 | 43.91 | 43.93 | 43.68 | 43.68 | +0.286% | 8,817 | +28.145% |
| 2021-07-30 | 43.68 | 43.68 | 43.54 | 43.55 | -0.898% | 1,704 | +28.512% |
| 2021-07-29 | 44.00 | 44.03 | 43.95 | 43.95 | +0.324% | 2,807 | +27.358% |
| 2021-07-28 | 43.56 | 43.84 | 43.56 | 43.80 | +0.374% | 4,501 | +27.771% |
| 2021-07-27 | 43.52 | 43.68 | 43.52 | 43.64 | -0.294% | 2,285 | +28.249% |
| 2021-07-26 | 43.71 | 43.77 | 43.69 | 43.77 | +0.205% | 1,435 | +27.872% |
| 2021-07-23 | 43.68 | 43.72 | 43.67 | 43.68 | +0.598% | 3,686 | +28.134% |
| 2021-07-22 | 43.34 | 43.43 | 43.30 | 43.42 | +0.138% | 35,747 | +28.900% |
| 2021-07-21 | 43.13 | 43.36 | 43.12 | 43.36 | +1.034% | 2,408 | +29.078% |
| 2021-07-20 | 42.44 | 42.93 | 42.44 | 42.92 | +1.023% | 3,479 | +30.412% |
| 2021-07-19 | 42.66 | 42.66 | 42.38 | 42.48 | -1.767% | 6,479 | +31.747% |
| 2021-07-16 | 43.35 | 43.37 | 43.20 | 43.25 | -0.648% | 2,619 | +29.418% |
| 2021-07-15 | 43.54 | 43.54 | 43.40 | 43.53 | -0.592% | 3,118 | +28.580% |
| 2021-07-14 | 43.77 | 43.88 | 43.72 | 43.79 | +0.328% | 7,123 | +27.818% |
| 2021-07-13 | 43.75 | 43.82 | 43.64 | 43.65 | -0.379% | 3,549 | +28.237% |
| 2021-07-12 | 43.80 | 43.84 | 43.80 | 43.81 | +0.241% | 4,241 | +27.752% |
| 2021-07-09 | 43.59 | 43.73 | 43.59 | 43.71 | +1.986% | 1,572 | +28.059% |
| 2021-07-08 | 42.77 | 42.85 | 42.77 | 42.85 | -1.135% | 2,640 | +30.603% |
| 2021-07-07 | 43.24 | 43.40 | 43.24 | 43.35 | +0.367% | 2,777 | +29.121% |
| 2021-07-06 | 43.39 | 43.39 | 42.99 | 43.19 | -0.734% | 1,352 | +29.595% |
| 2021-07-02 | 43.27 | 43.51 | 43.27 | 43.51 | +0.570% | 1,599 | +28.643% |
| 2021-07-01 | 43.22 | 43.26 | 43.15 | 43.26 | +0.028% | 6,006 | +29.376% |
| 2021-06-30 | 43.19 | 43.33 | 43.09 | 43.25 | -0.540% | 6,951 | +29.413% |
| 2021-06-29 | 43.53 | 43.53 | 43.41 | 43.48 | -0.128% | 5,037 | +28.713% |
| 2021-06-28 | 43.57 | 43.60 | 43.48 | 43.54 | -0.506% | 2,763 | +28.548% |
| 2021-06-25 | 43.79 | 43.79 | 43.69 | 43.76 | +0.233% | 2,493 | +27.898% |
| 2021-06-24 | 43.59 | 43.74 | 43.55 | 43.66 | -0.317% | 7,931 | +28.195% |
| 2021-06-23 | 44.03 | 44.09 | 43.80 | 43.80 | -0.589% | 4,302 | +27.788% |
| 2021-06-22 | 43.91 | 44.09 | 43.87 | 44.06 | -0.005% | 10,942 | +27.035% |
| 2021-06-21 | 43.81 | 44.09 | 43.81 | 44.06 | +1.419% | 4,140 | +27.029% |
| 2021-06-18 | 43.58 | 43.58 | 43.44 | 43.44 | -1.973% | 7,510 | +28.831% |
| 2021-06-17 | 44.47 | 44.48 | 44.18 | 44.32 | -1.016% | 7,171 | +26.290% |
| 2021-06-16 | 45.14 | 45.15 | 44.75 | 44.77 | -0.727% | 2,787 | +25.006% |
| 2021-06-15 | 45.06 | 45.11 | 45.06 | 45.10 | -0.098% | 2,853 | +24.097% |
| 2021-06-14 | 45.09 | 45.15 | 45.05 | 45.15 | +0.070% | 14,285 | +23.976% |
| 2021-06-11 | 45.13 | 45.13 | 44.99 | 45.11 | +0.010% | 2,543 | +24.063% |
| 2021-06-10 | 45.00 | 45.17 | 45.00 | 45.11 | +0.401% | 3,944 | +24.074% |
| 2021-06-09 | 45.04 | 45.09 | 44.93 | 44.93 | -0.223% | 2,750 | +24.572% |
| 2021-06-08 | 44.95 | 45.07 | 44.94 | 45.03 | -0.094% | 10,226 | +24.294% |
| 2021-06-07 | 45.05 | 45.10 | 45.02 | 45.07 | +0.219% | 2,700 | +24.177% |
| 2021-06-04 | 44.85 | 44.98 | 44.85 | 44.97 | +0.885% | 2,194 | +24.449% |
| 2021-06-03 | 44.55 | 44.59 | 44.52 | 44.58 | -0.378% | 2,859 | +25.550% |
| 2021-06-02 | 44.64 | 44.82 | 44.64 | 44.75 | +0.694% | 2,821 | +25.075% |
| 2021-06-01 | 44.56 | 44.56 | 44.44 | 44.44 | +0.177% | 2,774 | +25.944% |
| 2021-05-28 | 44.41 | 44.44 | 44.36 | 44.36 | +0.200% | 5,152 | +26.167% |
| 2021-05-27 | 44.33 | 44.33 | 44.22 | 44.27 | +0.384% | 4,213 | +26.419% |
| 2021-05-26 | 44.10 | 44.19 | 44.08 | 44.10 | 0.000% | 3,687 | +26.904% |