Dark

BEP
Brookfield Renewable Partners L.P.
stock NYSE

At Close

Oct 2, 2026 3:59:56 PM EDT

28.36USD-0.211%(-0.06)981,971

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 9:03:30 AM EDT

28.74USD+1.136%(+0.32)500

After-hours

Oct 2, 2026 4:02:30 PM EDT

28.45USD+0.317%(+0.09)450

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	28.7500	29.0450	28.260000	28.3500	-0.246%	981,971	0.000%
2026-10-01	28.0600	28.7100	27.985000	28.4200	+0.995%	1,530,172	-0.246%
2026-09-30	28.1500	28.3900	27.790000	28.1400	+0.500%	1,074,471	+0.746%
2026-09-29	27.7600	28.0200	27.450000	28.0000	+0.466%	796,942	+1.250%
2026-09-28	28.0400	28.3000	27.495000	27.8700	-1.693%	712,158	+1.722%
2026-09-25	28.2400	28.7201	28.240000	28.3500	+0.283%	716,378	0.000%
2026-09-24	29.0000	29.1520	27.960000	28.2700	-2.785%	1,318,628	+0.283%
2026-09-23	29.6900	29.7800	29.050000	29.0800	-2.351%	882,842	-2.510%
2026-09-22	29.6700	30.2000	29.630000	29.7800	+0.202%	982,549	-4.802%
2026-09-21	30.0000	30.1000	29.580000	29.7200	-0.369%	1,295,203	-4.610%
2026-09-18	29.8100	30.3400	29.170000	29.8300	+0.573%	2,075,613	-4.961%
2026-09-17	29.3800	29.8200	29.310000	29.6600	+1.959%	512,331	-4.417%
2026-09-16	29.0900	29.3450	28.770000	29.0900	+0.972%	1,251,035	-2.544%
2026-09-15	29.5600	29.6700	28.775000	28.8100	-2.107%	731,228	-1.597%
2026-09-14	30.0000	30.0900	29.260000	29.4300	-3.159%	1,696,149	-3.670%
2026-09-11	30.8250	30.8300	30.125000	30.3900	-0.393%	1,131,590	-6.713%
2026-09-10	30.9100	31.0800	30.500000	30.5100	-2.212%	1,844,024	-7.080%
2026-09-09	32.0600	32.2400	31.200000	31.2000	-2.894%	1,488,173	-9.135%
2026-09-08	31.4600	32.6300	31.360600	32.1300	+2.292%	1,144,517	-11.765%
2026-09-04	31.2400	31.4500	31.120000	31.4100	+0.997%	717,157	-9.742%
2026-09-03	31.5400	31.5400	30.530000	31.1000	+0.226%	1,193,396	-8.842%
2026-09-02	31.2300	31.5300	30.915000	31.0300	-0.768%	961,773	-8.637%
2026-09-01	31.5000	31.6250	30.730000	31.2700	-1.107%	851,608	-9.338%
2026-08-31	31.4500	31.7547	31.130000	31.6200	-0.347%	554,336	-10.342%
2026-08-28	32.4800	32.6300	31.680000	31.7300	-2.339%	510,699	-10.652%
2026-08-27	32.7600	33.0000	32.050000	32.4900	0.000%	562,867	-12.742%
2026-08-26	32.6500	33.1000	32.360000	32.4900	-0.975%	325,484	-12.742%
2026-08-25	32.3500	33.0800	32.350000	32.8100	+1.422%	433,647	-13.593%
2026-08-24	32.8000	32.8000	31.980000	32.3500	-1.282%	443,427	-12.365%
2026-08-21	33.2100	33.4459	32.720000	32.7700	-0.456%	490,227	-13.488%
2026-08-20	33.4400	33.8000	32.820000	32.9200	-1.790%	868,901	-13.882%
2026-08-19	33.2600	33.7000	33.040000	33.5200	+2.195%	775,679	-15.424%
2026-08-18	34.2200	34.5000	32.790000	32.8000	-4.762%	1,531,110	-13.567%
2026-08-17	34.7500	34.9850	34.320000	34.4400	-0.892%	571,774	-17.683%
2026-08-14	35.2700	35.5600	34.690000	34.7500	-1.362%	736,869	-18.417%
2026-08-13	34.3900	35.2500	34.210000	35.2300	+2.383%	850,897	-19.529%
2026-08-12	34.5000	34.6000	33.990000	34.4100	+0.526%	1,226,934	-17.611%
2026-08-11	32.8100	34.3300	32.810000	34.2300	+4.807%	1,140,221	-17.178%
2026-08-10	32.7100	32.9900	32.440000	32.6600	-1.627%	923,173	-13.197%
2026-08-07	32.7700	33.2100	32.665000	33.2000	+1.436%	665,169	-14.608%
2026-08-06	32.0700	33.3699	32.070000	32.7300	+0.092%	1,417,673	-13.382%
2026-08-05	33.4600	33.4600	32.370000	32.7000	-1.029%	1,114,295	-13.303%
2026-08-04	33.3900	33.9600	32.670000	33.0400	-1.900%	1,034,631	-14.195%
2026-08-03	33.0000	34.5300	32.597800	33.6800	+2.495%	477,364	-15.825%
2026-07-31	33.4300	33.4600	32.320000	32.8600	+0.612%	1,036,233	-13.725%
2026-07-30	32.0500	32.9700	32.040000	32.6600	+3.191%	1,118,722	-13.197%
2026-07-29	32.0700	32.0700	31.330000	31.6500	-1.063%	722,426	-10.427%
2026-07-28	32.1700	32.1837	31.390000	31.9900	-0.436%	752,193	-11.379%
2026-07-27	33.1600	33.3000	31.775000	32.1300	-2.989%	1,177,826	-11.765%
2026-07-24	33.2800	33.7000	32.800000	33.1200	+0.151%	701,035	-14.402%
2026-07-23	32.7300	33.1500	31.710000	33.0700	+2.702%	2,925,507	-14.273%
2026-07-22	32.7600	34.0200	31.770000	32.2000	+0.062%	4,073,407	-11.957%
2026-07-21	31.9100	32.2000	31.650000	32.1800	+0.406%	540,794	-11.902%
2026-07-20	31.9100	32.6400	31.740000	32.0500	+0.913%	379,837	-11.544%
2026-07-17	31.6200	32.0800	31.425000	31.7600	-0.126%	741,037	-10.737%
2026-07-16	32.3300	32.5100	31.600000	31.8000	-2.214%	646,713	-10.849%
2026-07-15	32.2100	32.8600	32.160000	32.5200	+1.277%	688,641	-12.823%
2026-07-14	31.9000	32.4550	31.900000	32.1100	+0.785%	725,410	-11.710%
2026-07-13	32.3300	32.3300	31.680000	31.8600	-1.454%	1,062,091	-11.017%
2026-07-10	33.0300	33.2099	32.120000	32.3300	-1.971%	730,617	-12.311%
2026-07-09	33.6400	33.8400	32.945000	32.9800	-1.198%	664,751	-14.039%
2026-07-08	32.8000	33.4700	32.660000	33.3800	+1.367%	862,588	-15.069%
2026-07-07	33.5900	33.8500	32.880000	32.9300	-2.545%	680,443	-13.908%
2026-07-06	34.1300	34.2000	33.630000	33.7900	-0.266%	1,163,442	-16.099%
2026-07-02	34.2200	35.2600	33.330000	33.8800	-1.426%	564,593	-16.322%
2026-07-01	34.8900	35.0000	34.270000	34.3700	-1.037%	221,449	-17.515%
2026-06-30	34.7700	35.0200	34.247900	34.7300	-0.487%	413,147	-18.370%
2026-06-29	35.0900	35.5000	34.405000	34.9000	-1.049%	378,586	-18.768%
2026-06-26	35.1700	35.8300	35.030000	35.2700	+0.114%	602,301	-19.620%
2026-06-25	35.5200	36.1600	34.990000	35.2300	-0.255%	792,583	-19.529%
2026-06-24	35.4400	35.6550	34.840000	35.3200	-0.339%	910,564	-19.734%
2026-06-23	35.1900	35.5600	34.850000	35.4400	-0.839%	838,904	-20.006%
2026-06-22	35.4500	36.0400	34.850000	35.7400	+1.419%	976,190	-20.677%
2026-06-18	34.4500	35.6100	34.450000	35.2400	+2.921%	1,172,284	-19.552%
2026-06-17	34.3000	35.0400	34.145000	34.2400	-0.117%	1,004,364	-17.202%
2026-06-16	34.5400	34.9600	34.260000	34.2800	-1.011%	373,086	-17.299%
2026-06-15	34.3500	34.8636	34.080000	34.6300	+0.903%	585,710	-18.135%
2026-06-12	35.3100	35.7200	34.260000	34.3200	-2.996%	776,719	-17.395%
2026-06-11	35.1700	35.8750	35.170000	35.3800	+0.312%	480,988	-19.870%
2026-06-10	36.1500	36.6550	35.160000	35.2700	-3.264%	879,886	-19.620%
2026-06-09	36.7100	37.1100	36.060000	36.4600	-0.219%	362,102	-22.244%
2026-06-08	36.7700	37.3800	36.450000	36.5400	+0.055%	1,786,190	-22.414%
2026-06-05	36.7300	37.0300	36.010000	36.5200	-0.273%	1,386,274	-22.371%
2026-06-04	36.5900	37.2700	35.600000	36.6200	+0.274%	982,107	-22.583%
2026-06-03	36.8300	38.1150	36.440000	36.5200	-1.110%	650,419	-22.371%
2026-06-02	36.6500	37.7558	36.570000	36.9300	+0.190%	563,313	-23.233%
2026-06-01	36.6200	37.4800	36.190000	36.8600	-0.620%	806,070	-23.087%
2026-05-29	36.8200	37.3400	36.670000	37.0900	-0.590%	754,738	-23.564%
2026-05-28	36.6100	37.6600	36.272000	37.3100	+2.163%	771,645	-24.015%
2026-05-27	36.8200	37.2000	36.385000	36.5200	-1.137%	505,398	-22.371%
2026-05-26	35.6600	37.0900	35.600000	36.9400	+3.998%	1,422,672	-23.254%
2026-05-22	35.4600	35.9700	35.190000	35.5200	+0.481%	1,150,890	-20.186%
2026-05-21	34.2000	35.5900	34.200000	35.3500	+1.727%	1,063,673	-19.802%
2026-05-20	34.2100	34.8100	34.050000	34.7500	+2.086%	965,622	-18.417%
2026-05-19	34.2700	34.3700	33.650000	34.0400	-0.960%	1,455,192	-16.716%
2026-05-18	34.6000	34.7000	33.960000	34.3700	0.000%	968,464	-17.515%
2026-05-15	33.5700	34.4100	33.060000	34.3700	+0.792%	818,303	-17.515%
2026-05-14	34.7400	34.7400	33.960000	34.1000	-1.073%	551,424	-16.862%
2026-05-13	34.0400	34.6600	33.620000	34.4700	+0.496%	593,554	-17.755%
2026-05-12	34.4200	34.4200	33.860000	34.3000	-0.378%	257,948	-17.347%
2026-05-11	34.0900	34.4700	34.090000	34.4300	+1.175%	343,986	-17.659%
2026-05-08	34.7400	34.8500	33.810000	34.0300	-1.477%	518,153	-16.691%
2026-05-07	34.5000	34.5800	33.840000	34.5400	+0.145%	1,022,929	-17.921%
2026-05-06	33.8000	34.9100	33.780000	34.4900	+2.405%	1,529,715	-17.802%
2026-05-05	32.7800	33.9300	32.780000	33.6800	+2.871%	1,925,396	-15.825%
2026-05-04	33.2600	33.3650	32.560000	32.7400	-1.829%	1,065,881	-13.409%
2026-05-01	34.6600	34.6600	32.870000	33.3500	+0.725%	1,610,082	-14.993%
2026-04-30	32.2500	33.3600	32.250000	33.1100	+3.211%	1,240,051	-14.376%
2026-04-29	33.3300	34.8800	31.820000	32.0800	-3.461%	4,162,406	-11.627%
2026-04-28	33.8100	33.8500	33.220000	33.2300	-1.745%	379,029	-14.686%
2026-04-27	34.3600	34.5300	33.720000	33.8200	-1.082%	405,283	-16.174%
2026-04-24	33.8750	34.2500	33.600000	34.1900	+0.855%	414,725	-17.081%
2026-04-23	33.3700	34.1300	33.250000	33.9000	+1.955%	568,271	-16.372%
2026-04-22	32.6400	33.4000	32.640000	33.2500	+2.719%	906,934	-14.737%
2026-04-21	34.5300	34.6750	32.270000	32.3700	-6.580%	834,998	-12.419%
2026-04-20	34.5200	35.1100	34.500000	34.6500	+0.173%	553,813	-18.182%
2026-04-17	35.0000	35.0000	34.440700	34.5900	-0.260%	483,852	-18.040%
2026-04-16	35.8600	35.9700	34.430000	34.6800	-1.979%	771,526	-18.253%
2026-04-15	34.9200	35.4700	34.510000	35.3800	+1.550%	279,498	-19.870%
2026-04-14	34.6500	35.1100	34.440000	34.8400	+1.367%	675,655	-18.628%
2026-04-13	34.6000	35.1200	34.220000	34.3700	-0.837%	712,930	-17.515%
2026-04-10	34.0300	34.7900	34.030000	34.6600	+2.001%	879,262	-18.205%
2026-04-09	34.0800	34.5900	33.830000	33.9800	-0.817%	739,976	-16.569%
2026-04-08	33.2800	34.3200	33.280000	34.2600	+4.388%	942,208	-17.250%
2026-04-07	33.4200	33.5599	32.820000	32.8200	-1.795%	378,508	-13.620%
2026-04-06	33.6500	33.9900	33.301800	33.4200	-0.476%	352,802	-15.171%
2026-04-02	32.8000	34.0500	32.500000	33.5800	+1.511%	730,343	-15.575%
2026-04-01	32.2900	33.1900	32.030000	33.0800	+1.348%	1,025,306	-14.299%
2026-03-31	31.7200	32.9000	31.710000	32.6400	+2.803%	1,340,564	-13.143%
2026-03-30	32.0400	32.5100	31.690000	31.7500	+0.032%	1,003,824	-10.709%
2026-03-27	31.3700	31.9400	31.100000	31.7400	+1.018%	849,585	-10.681%
2026-03-26	31.9100	32.0100	31.185000	31.4200	-1.133%	915,973	-9.771%
2026-03-25	31.7500	32.2500	31.540000	31.7800	+1.534%	892,761	-10.793%
2026-03-24	30.7400	31.8700	30.620000	31.3000	+2.187%	658,032	-9.425%
2026-03-23	30.9000	31.2200	30.040000	30.6300	-0.649%	2,069,616	-7.444%
2026-03-20	31.6400	32.0000	30.620000	30.8300	-3.263%	1,904,544	-8.044%
2026-03-19	31.2800	32.0600	31.150000	31.8700	+0.632%	1,638,123	-11.045%
2026-03-18	30.9900	31.9400	30.880000	31.6700	+1.539%	1,098,430	-10.483%
2026-03-17	30.6500	31.5800	30.650000	31.1900	+1.762%	648,326	-9.105%
2026-03-16	30.3700	30.9200	30.370000	30.6500	+1.591%	456,815	-7.504%
2026-03-13	30.9700	31.6900	29.845000	30.1700	-2.109%	953,572	-6.032%
2026-03-12	30.8300	31.1650	30.570000	30.8200	-0.900%	388,448	-8.014%
2026-03-11	30.7300	31.1200	30.430000	31.1000	+1.237%	597,774	-8.842%
2026-03-10	30.2100	30.7500	29.880000	30.7200	+2.128%	760,431	-7.715%
2026-03-09	29.7300	30.2200	29.310000	30.0800	-0.529%	409,932	-5.751%
2026-03-06	29.8800	30.3800	29.250000	30.2400	-0.132%	691,057	-6.250%
2026-03-05	30.3800	30.5050	29.880000	30.2800	-0.395%	1,089,454	-6.374%
2026-03-04	31.0200	31.0200	30.130000	30.4000	-1.459%	637,072	-6.743%
2026-03-03	31.2300	31.2400	30.230000	30.8500	-2.558%	823,802	-8.104%
2026-03-02	31.1100	31.8900	31.026600	31.6600	-0.378%	511,005	-10.455%
2026-02-27	31.6800	32.3297	31.269245	31.7800	-1.914%	620,932	-10.793%
2026-02-26	32.1900	32.4800	31.640000	32.4000	+0.715%	499,986	-12.500%
2026-02-25	32.2200	32.5000	31.940000	32.1700	+0.218%	418,273	-11.874%
2026-02-24	31.9600	32.3100	31.590000	32.1000	+0.753%	820,372	-11.682%
2026-02-23	31.8400	32.5799	31.760000	31.8600	+0.063%	830,602	-11.017%
2026-02-20	31.3600	32.0400	31.230000	31.8400	+1.176%	673,825	-10.961%
2026-02-19	31.4550	31.5200	30.990000	31.4700	+0.575%	468,785	-9.914%
2026-02-18	32.0300	32.0900	30.980000	31.2900	-2.310%	604,513	-9.396%
2026-02-17	32.0000	32.7800	31.880000	32.0300	+0.818%	658,414	-11.489%
2026-02-13	31.0100	31.9800	31.010000	31.7700	+2.154%	318,754	-10.765%
2026-02-12	31.4500	32.1100	30.950000	31.1000	-0.639%	889,044	-8.842%
2026-02-11	31.0000	31.5100	30.140000	31.3000	+1.327%	685,989	-9.425%
2026-02-10	31.2500	31.2500	30.670000	30.8900	-0.097%	620,205	-8.223%
2026-02-09	30.5000	31.2900	30.360000	30.9200	+1.477%	416,920	-8.312%
2026-02-06	29.9500	30.4700	29.720000	30.4700	+3.218%	346,281	-6.958%
2026-02-05	29.9500	30.2100	29.330000	29.5200	-1.436%	552,270	-3.963%
2026-02-04	30.3300	30.6600	29.904700	29.9500	-1.122%	631,143	-5.342%
2026-02-03	29.8000	30.7200	29.770000	30.2900	+1.406%	705,164	-6.405%
2026-02-02	29.8200	30.4985	29.580000	29.8700	+0.134%	576,669	-5.089%
2026-01-30	28.5500	30.5100	28.450000	29.8300	+4.851%	1,260,764	-4.961%
2026-01-29	28.9400	29.3400	28.450000	28.4500	-1.897%	788,006	-0.351%
2026-01-28	28.9100	29.1500	28.440000	29.0000	+0.659%	682,658	-2.241%
2026-01-27	28.3000	29.1500	28.270000	28.8100	+1.910%	673,010	-1.597%
2026-01-26	28.5000	28.6499	28.210000	28.2700	-0.282%	412,786	+0.283%
2026-01-23	28.1800	28.6100	28.020000	28.3500	+0.746%	582,832	0.000%
2026-01-22	28.1900	28.9700	28.060000	28.1400	+0.285%	452,022	+0.746%
2026-01-21	27.7700	28.1600	27.720000	28.0600	+1.409%	369,594	+1.033%
2026-01-20	27.9600	28.0300	27.480000	27.6700	-1.879%	370,541	+2.458%
2026-01-16	27.7800	28.5200	27.780000	28.2000	+0.714%	559,620	+0.532%
2026-01-15	28.1700	28.4450	27.950000	28.0000	-0.285%	438,386	+1.250%
2026-01-14	28.5000	28.7600	28.000000	28.0800	-1.681%	527,292	+0.962%
2026-01-13	27.6200	28.6600	27.500000	28.5600	+4.082%	927,398	-0.735%
2026-01-12	26.8900	27.5595	26.890000	27.4400	+1.894%	387,328	+3.316%
2026-01-09	27.3400	27.4300	26.710000	26.9300	+0.261%	486,927	+5.273%
2026-01-08	27.4800	27.7200	26.830000	26.8600	-2.292%	451,548	+5.547%
2026-01-07	28.2000	28.7500	27.350000	27.4900	-1.892%	549,595	+3.128%
2026-01-06	27.9300	28.2700	27.620000	28.0200	+0.286%	439,740	+1.178%
2026-01-05	28.1900	28.2500	27.674014	27.9400	+0.036%	681,352	+1.467%
2026-01-02	27.2600	28.0400	27.180400	27.9300	+3.560%	308,208	+1.504%
2025-12-31	26.9000	27.1400	26.840000	26.9700	+0.223%	298,492	+5.117%
2025-12-30	27.4000	27.5700	26.870000	26.9100	-1.392%	330,326	+5.351%
2025-12-29	27.4000	27.6100	27.250000	27.2900	-0.256%	358,526	+3.884%
2025-12-26	27.2100	27.5500	27.200000	27.3600	-0.255%	189,369	+3.618%
2025-12-24	27.3600	27.5000	27.240000	27.4300	+0.734%	141,564	+3.354%
2025-12-23	26.8000	27.4297	26.800000	27.2300	-0.256%	502,500	+4.113%
2025-12-22	26.9200	27.5200	26.900000	27.3000	+1.563%	393,890	+3.846%
2025-12-19	26.3000	27.0400	26.300000	26.8800	+0.787%	911,659	+5.469%
2025-12-18	26.9300	27.2400	26.670000	26.6700	-0.112%	644,904	+6.299%
2025-12-17	27.6600	27.9500	26.580000	26.7000	-3.888%	1,043,284	+6.180%
2025-12-16	27.5500	28.0000	27.550000	27.7800	+0.434%	523,722	+2.052%
2025-12-15	27.9900	28.0600	27.660000	27.6600	-0.825%	505,831	+2.495%
2025-12-12	28.3600	28.3700	27.590000	27.8900	-0.570%	675,734	+1.649%
2025-12-11	28.5400	28.5900	27.960000	28.0500	-1.198%	617,095	+1.070%
2025-12-10	28.1000	28.7000	28.050000	28.3900	+0.709%	635,597	-0.141%
2025-12-09	28.2900	28.5800	28.120000	28.1900	-0.424%	324,431	+0.568%
2025-12-08	28.5800	28.7200	27.940000	28.3100	-0.211%	701,957	+0.141%
2025-12-05	28.5200	28.6100	28.340000	28.3700	0.000%	343,652	-0.070%
2025-12-04	27.6800	28.5150	27.680000	28.3700	+1.758%	510,104	-0.070%
2025-12-03	27.8300	27.9600	27.570000	27.8800	-0.143%	775,429	+1.686%
2025-12-02	28.1300	28.3680	27.890000	27.9200	-0.534%	392,573	+1.540%
2025-12-01	28.3400	28.3935	27.750000	28.0700	-2.195%	573,508	+0.998%
2025-11-28	28.6000	28.7800	28.260100	28.7000	+1.629%	475,382	-1.220%
2025-11-26	28.2100	28.5400	28.120000	28.2400	0.000%	1,877,711	+0.390%
2025-11-25	28.0900	28.6000	28.040000	28.2400	-0.035%	2,165,252	+0.390%
2025-11-24	28.5000	28.8250	28.175000	28.2500	-0.808%	1,977,499	+0.354%
2025-11-21	28.6400	28.8400	28.220000	28.4800	-0.140%	1,437,196	-0.456%
2025-11-20	28.8600	29.2100	28.510000	28.5200	-0.210%	1,333,243	-0.596%
2025-11-19	28.7800	28.9067	28.390000	28.5800	-0.035%	1,494,588	-0.805%
2025-11-18	28.6700	28.8600	28.430000	28.5900	-1.038%	1,303,743	-0.839%
2025-11-17	28.8000	29.2293	28.650000	28.8900	+0.069%	1,243,690	-1.869%
2025-11-14	28.5700	29.1900	28.510000	28.8700	-0.448%	1,597,763	-1.801%
2025-11-13	29.1500	29.2400	28.760000	29.0000	-0.821%	926,418	-2.241%
2025-11-12	29.3500	29.4000	29.220000	29.2400	-0.477%	990,439	-3.044%
2025-11-11	29.4000	29.5000	29.130000	29.3800	-5.682%	2,270,223	-3.506%
2025-11-10	31.2500	31.7500	31.120000	31.1500	+0.096%	538,607	-8.989%
2025-11-07	30.5300	31.2000	30.470000	31.1200	+0.387%	552,474	-8.901%
2025-11-06	30.5300	31.1800	30.020000	31.0000	+2.108%	508,957	-8.548%
2025-11-05	31.4800	31.6499	30.080000	30.3600	-2.910%	634,379	-6.621%
2025-11-04	30.8500	31.4600	30.595000	31.2700	-0.793%	541,810	-9.338%
2025-11-03	30.9500	31.7000	30.388800	31.5200	+3.209%	665,320	-10.057%
2025-10-31	30.3300	30.7200	30.000000	30.5400	+1.260%	645,698	-7.171%
2025-10-30	30.7500	30.8450	30.070000	30.1600	-1.855%	406,641	-6.001%
2025-10-29	31.7500	31.7500	30.510000	30.7300	-2.258%	653,583	-7.745%
2025-10-28	31.4000	32.7200	31.250000	31.4400	+5.115%	1,990,140	-9.828%
2025-10-27	29.2300	30.0200	29.230000	29.9100	+2.117%	757,801	-5.216%
2025-10-24	28.6000	29.3200	28.510000	29.2900	+2.377%	544,539	-3.209%
2025-10-23	28.4900	28.7400	28.400000	28.6100	+0.988%	259,699	-0.909%
2025-10-22	28.3500	28.7100	28.060000	28.3300	-0.422%	334,472	+0.071%
2025-10-21	29.0500	29.0863	28.270000	28.4500	-1.930%	456,965	-0.351%
2025-10-20	28.5300	29.2500	28.420000	29.0100	+1.718%	587,167	-2.275%
2025-10-17	28.6600	28.7000	28.260000	28.5200	-0.696%	667,172	-0.596%
2025-10-16	28.0500	28.8700	28.050000	28.7200	+2.535%	873,427	-1.288%
2025-10-15	27.2700	28.1850	27.000000	28.0100	+4.320%	935,671	+1.214%
2025-10-14	27.0600	27.3600	26.740000	26.8500	-3.417%	1,345,897	+5.587%
2025-10-13	26.7000	27.8000	26.600000	27.8000	+5.744%	472,390	+1.978%
2025-10-10	27.3900	27.5000	26.290000	26.2900	-3.523%	1,007,859	+7.836%
2025-10-09	27.9300	28.0800	27.010000	27.2500	-2.435%	657,084	+4.037%
2025-10-08	27.8000	28.2300	27.610000	27.9300	+0.287%	1,051,823	+1.504%
2025-10-07	27.3100	27.9400	27.280000	27.8500	+1.642%	705,907	+1.795%
2025-10-06	26.7000	27.4300	26.700000	27.4000	+3.318%	970,426	+3.467%
2025-10-03	26.3800	26.9800	26.330000	26.5200	+0.113%	661,430	+6.900%
2025-10-02	26.7300	26.8800	26.470000	26.4900	-0.787%	1,086,442	+7.022%
2025-10-01	25.8200	26.8300	25.810000	26.7000	+3.528%	1,090,096	+6.180%
2025-09-30	26.1900	26.3200	25.730000	25.7900	-1.602%	513,935	+9.926%
2025-09-29	25.9900	26.2900	25.840000	26.2100	+1.119%	801,941	+8.165%
2025-09-26	25.5000	26.1300	25.500000	25.9200	+1.567%	495,850	+9.375%
2025-09-25	25.2900	25.8400	25.190000	25.5200	-0.039%	1,016,609	+11.089%
2025-09-24	25.1000	25.7200	25.100000	25.5300	+1.229%	466,974	+11.046%
2025-09-23	25.5000	25.5000	25.130000	25.2200	-0.630%	400,479	+12.411%
2025-09-22	25.0000	25.4600	24.800000	25.3800	+1.764%	544,885	+11.702%
2025-09-19	25.6300	25.8600	24.915000	24.9400	-2.692%	621,621	+13.673%
2025-09-18	25.4200	25.9400	25.420000	25.6300	+1.025%	418,909	+10.613%
2025-09-17	25.6800	25.8300	25.220000	25.3700	-1.014%	192,902	+11.746%
2025-09-16	25.7900	25.9600	25.620000	25.6300	-0.659%	278,710	+10.613%
2025-09-15	25.3700	25.8100	25.350000	25.8000	+1.896%	415,820	+9.884%
2025-09-12	24.9900	25.3700	24.910000	25.3200	+1.038%	400,807	+11.967%
2025-09-11	25.1800	25.5000	25.030000	25.0600	-0.318%	467,108	+13.128%
2025-09-10	25.3200	25.4900	25.090000	25.1400	-0.238%	238,040	+12.768%
2025-09-09	25.1200	25.4000	25.080000	25.2000	+0.719%	404,892	+12.500%
2025-09-08	24.9300	25.1200	24.700000	25.0200	+0.563%	218,666	+13.309%
2025-09-05	24.9200	25.0400	24.600000	24.8800	-0.360%	220,578	+13.947%
2025-09-04	24.5600	25.0000	24.480000	24.9700	+1.257%	587,020	+13.536%
2025-09-03	25.0000	25.0000	24.570000	24.6600	-1.399%	486,831	+14.964%
2025-09-02	25.0500	25.1200	24.750000	25.0100	-1.458%	342,241	+13.355%
2025-08-29	25.6200	25.6800	25.200000	25.3800	-1.970%	478,853	+11.702%
2025-08-28	25.5500	25.9900	25.380000	25.8900	+1.769%	543,666	+9.502%
2025-08-27	25.4800	25.6200	25.320000	25.4400	-0.079%	215,813	+11.439%
2025-08-26	25.2700	25.4600	25.060000	25.4600	+1.475%	288,212	+11.351%
2025-08-25	25.3200	25.4700	25.000000	25.0900	-1.220%	304,763	+12.993%
2025-08-22	24.9700	25.6200	24.860000	25.4000	+2.543%	388,118	+11.614%
2025-08-21	24.7200	25.0680	24.620000	24.7700	+0.162%	414,189	+14.453%
2025-08-20	25.0000	25.1032	24.630000	24.7300	-0.723%	525,862	+14.638%
2025-08-19	25.0300	25.0482	24.800000	24.9100	+0.161%	557,852	+13.810%
2025-08-18	24.6500	25.2500	24.650000	24.8700	+1.139%	802,388	+13.993%
2025-08-15	24.2000	24.8000	24.160000	24.5900	+1.110%	683,749	+15.291%
2025-08-14	24.6500	24.7250	24.130000	24.3200	-1.975%	647,990	+16.571%
2025-08-13	24.7700	24.9400	24.530000	24.8100	+0.405%	577,231	+14.268%
2025-08-12	24.8200	24.8400	24.550000	24.7100	-0.081%	513,560	+14.731%
2025-08-11	25.0000	25.0806	24.620000	24.7300	-0.643%	455,423	+14.638%
2025-08-08	25.4900	25.8050	24.741000	24.8900	-2.200%	566,359	+13.901%
2025-08-07	25.9600	26.2400	25.350000	25.4500	-1.088%	350,734	+11.395%
2025-08-06	26.0700	26.3000	25.490000	25.7300	-1.000%	363,656	+10.183%
2025-08-05	26.5200	26.5500	25.910000	25.9900	-1.066%	242,123	+9.080%
2025-08-04	27.0000	27.0000	26.000000	26.2700	+1.703%	248,524	+7.918%
2025-08-01	27.0500	27.3250	25.700000	25.8300	-6.243%	546,533	+9.756%
2025-07-31	26.6700	27.6200	26.670000	27.5500	+1.848%	703,968	+2.904%
2025-07-30	26.9800	27.2900	26.625000	27.0500	+0.334%	385,404	+4.806%
2025-07-29	27.0100	27.3550	26.800000	26.9600	-1.642%	260,123	+5.156%
2025-07-28	27.4000	27.5400	26.960000	27.4100	+0.624%	410,874	+3.429%
2025-07-25	27.4100	27.4100	27.050000	27.2400	-0.584%	195,383	+4.075%
2025-07-24	27.6000	27.7000	27.250000	27.4000	-0.653%	298,816	+3.467%
2025-07-23	27.5200	27.8700	27.450000	27.5800	+0.804%	410,333	+2.792%
2025-07-22	27.6000	27.7000	27.045000	27.3600	+0.110%	413,979	+3.618%
2025-07-21	27.2000	27.6800	27.140000	27.3300	+0.478%	533,770	+3.732%
2025-07-18	26.7900	27.4400	26.790000	27.2000	+1.304%	556,390	+4.228%
2025-07-17	26.8000	26.9700	26.530100	26.8500	+0.524%	238,549	+5.587%
2025-07-16	27.3000	27.3300	26.300000	26.7100	-1.729%	695,585	+6.140%
2025-07-15	26.3000	27.4700	26.010000	27.1800	+6.255%	875,649	+4.305%
2025-07-14	25.3500	25.6850	25.324400	25.5800	+0.828%	272,059	+10.829%
2025-07-11	25.4500	25.5600	25.290000	25.3700	-0.666%	238,107	+11.746%
2025-07-10	25.8500	25.9000	25.360000	25.5400	-1.807%	684,365	+11.002%
2025-07-09	26.0700	26.2050	25.800000	26.0100	+0.463%	450,520	+8.997%
2025-07-08	26.5000	26.5600	25.595000	25.8900	-2.412%	490,454	+9.502%
2025-07-07	26.6000	26.7637	26.328700	26.5300	-0.413%	524,800	+6.860%
2025-07-03	26.1400	26.7300	26.035000	26.6400	+2.383%	215,395	+6.419%
2025-07-02	25.6000	26.1800	25.540000	26.0200	+1.482%	361,878	+8.955%
2025-07-01	25.5000	25.8500	25.455000	25.6400	+0.510%	229,315	+10.569%
2025-06-30	25.2900	25.6750	25.020000	25.5100	-0.352%	549,696	+11.133%
2025-06-27	25.5900	25.9700	25.441800	25.6000	-0.078%	352,351	+10.742%
2025-06-26	25.5100	25.6700	25.340000	25.6200	+0.946%	262,359	+10.656%
2025-06-25	25.5900	25.5900	25.150000	25.3800	-0.704%	329,065	+11.702%
2025-06-24	25.3200	25.8700	25.195000	25.5600	+1.388%	644,656	+10.915%
2025-06-23	24.9100	25.5600	24.910000	25.2100	+0.840%	858,813	+12.455%
2025-06-20	25.6000	25.6800	24.880000	25.0000	-1.768%	609,961	+13.400%
2025-06-18	26.0000	26.0000	25.415000	25.4500	-1.662%	471,538	+11.395%
2025-06-17	26.4000	26.4000	25.760000	25.8800	-2.007%	475,050	+9.544%
2025-06-16	26.4400	26.6700	26.220000	26.4100	+0.840%	524,316	+7.346%
2025-06-13	26.0000	26.2000	25.786000	26.1900	+0.499%	636,037	+8.247%
2025-06-12	25.8100	26.3600	25.760000	26.0600	+0.540%	455,297	+8.787%
2025-06-11	26.3900	26.5200	25.910100	25.9200	-1.370%	875,682	+9.375%
2025-06-10	25.8500	26.3900	25.740000	26.2800	+1.860%	1,476,354	+7.877%
2025-06-09	24.5000	25.9200	24.500000	25.8000	+7.679%	1,773,271	+9.884%
2025-06-06	23.8800	24.1150	23.799200	23.9600	+0.461%	272,445	+18.322%
2025-06-05	23.9500	24.0000	23.680000	23.8500	-0.167%	372,730	+18.868%
2025-06-04	24.8800	24.9900	23.830000	23.8900	-3.044%	474,448	+18.669%
2025-06-03	23.7100	24.7900	23.665000	24.6400	+3.922%	701,941	+15.057%
2025-06-02	23.8900	23.9435	23.520000	23.7100	-0.504%	282,411	+19.570%
2025-05-30	23.5500	23.9200	23.550000	23.8300	-0.708%	424,933	+18.968%
2025-05-29	24.0600	24.1900	23.910000	24.0000	+0.042%	418,330	+18.125%
2025-05-28	24.0000	24.2700	23.820000	23.9900	+0.503%	551,444	+18.174%
2025-05-27	23.9300	24.1250	23.580000	23.8700	+1.316%	391,648	+18.768%
2025-05-23	22.9300	23.5800	22.840000	23.5600	+3.017%	346,702	+20.331%
2025-05-22	23.3700	23.5750	22.640000	22.8700	-4.629%	724,446	+23.962%
2025-05-21	24.2500	24.3188	23.940000	23.9800	-1.195%	368,804	+18.224%
2025-05-20	24.7000	24.7500	24.140000	24.2700	-1.939%	361,433	+16.811%
2025-05-19	24.2500	24.8400	24.140100	24.7500	+1.062%	433,400	+14.545%
2025-05-16	24.2500	24.4900	24.100000	24.4900	+1.534%	724,353	+15.762%
2025-05-15	23.5600	24.1400	23.540000	24.1200	+2.030%	617,374	+17.537%
2025-05-14	23.9800	23.9800	23.470000	23.6400	-1.418%	462,404	+19.924%
2025-05-13	23.5000	23.9900	23.350000	23.9800	+2.479%	570,895	+18.224%
2025-05-12	23.4700	23.6400	23.050000	23.4000	+0.688%	652,011	+21.154%
2025-05-09	22.8300	23.2700	22.730600	23.2400	+2.334%	485,498	+21.988%
2025-05-08	22.5700	22.9000	22.370000	22.7100	+1.293%	625,393	+24.835%
2025-05-07	22.2900	22.6200	22.270000	22.4200	+0.224%	341,481	+26.450%
2025-05-06	22.2500	22.7000	22.250000	22.3700	+0.269%	310,621	+26.732%
2025-05-05	22.7800	22.8800	22.168500	22.3100	-2.278%	257,882	+27.073%
2025-05-02	22.8100	23.5850	22.500000	22.8300	-1.552%	473,099	+24.179%
2025-05-01	23.2800	23.4987	22.970000	23.1900	+0.651%	573,563	+22.251%
2025-04-30	23.0900	23.2100	22.650000	23.0400	-0.818%	469,894	+23.047%
2025-04-29	23.2200	23.4800	22.980000	23.2300	+0.086%	524,547	+22.040%
2025-04-28	22.6500	23.2750	22.540000	23.2100	+2.836%	944,135	+22.146%
2025-04-25	22.3500	22.6400	22.260000	22.5700	+0.984%	198,536	+25.609%
2025-04-24	22.2600	22.5400	22.210100	22.3500	+1.131%	224,295	+26.846%
2025-04-23	22.3300	22.5900	22.000000	22.1000	+0.500%	454,269	+28.281%
2025-04-22	21.7500	22.2800	21.595700	21.9900	+2.232%	442,928	+28.922%
2025-04-21	21.5000	21.5600	21.145000	21.5100	-0.278%	364,817	+31.799%
2025-04-17	21.1100	21.7534	21.110000	21.5700	+2.617%	393,542	+31.433%
2025-04-16	21.2200	21.3312	20.840000	21.0200	-0.943%	378,385	+34.872%
2025-04-15	21.4300	21.7487	21.200000	21.2200	-1.668%	395,337	+33.600%
2025-04-14	21.5900	21.8800	21.470000	21.5800	+1.077%	571,816	+31.372%