Dark

BEP
Brookfield Renewable Partners L.P.
stock NYSE

At Close

Jul 31, 2026 3:59:55 PM EDT

32.83USD+0.521%(+0.17)1,008,622

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:29:30 AM EDT

33.43USD+2.358%(+0.77)2,107

After-hours

Jul 31, 2026 4:00:30 PM EDT

32.86USD+0.091%(+0.03)15,497

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	33.4300	33.4600	32.320000	32.8600	+0.612%	1,036,233	0.000%
2026-07-30	32.0500	32.9700	32.040000	32.6600	+3.191%	1,118,722	+0.612%
2026-07-29	32.0700	32.0700	31.330000	31.6500	-1.063%	722,426	+3.823%
2026-07-28	32.1700	32.1837	31.390000	31.9900	-0.436%	752,193	+2.720%
2026-07-27	33.1600	33.3000	31.775000	32.1300	-2.989%	1,177,826	+2.272%
2026-07-24	33.2800	33.7000	32.800000	33.1200	+0.151%	701,035	-0.785%
2026-07-23	32.7300	33.1500	31.710000	33.0700	+2.702%	2,925,507	-0.635%
2026-07-22	32.7600	34.0200	31.770000	32.2000	+0.062%	4,073,407	+2.050%
2026-07-21	31.9100	32.2000	31.650000	32.1800	+0.406%	540,794	+2.113%
2026-07-20	31.9100	32.6400	31.740000	32.0500	+0.913%	379,837	+2.527%
2026-07-17	31.6200	32.0800	31.425000	31.7600	-0.126%	741,037	+3.463%
2026-07-16	32.3300	32.5100	31.600000	31.8000	-2.214%	646,713	+3.333%
2026-07-15	32.2100	32.8600	32.160000	32.5200	+1.277%	688,641	+1.046%
2026-07-14	31.9000	32.4550	31.900000	32.1100	+0.785%	725,410	+2.336%
2026-07-13	32.3300	32.3300	31.680000	31.8600	-1.454%	1,062,091	+3.139%
2026-07-10	33.0300	33.2099	32.120000	32.3300	-1.971%	730,617	+1.639%
2026-07-09	33.6400	33.8400	32.945000	32.9800	-1.198%	664,751	-0.364%
2026-07-08	32.8000	33.4700	32.660000	33.3800	+1.367%	862,588	-1.558%
2026-07-07	33.5900	33.8500	32.880000	32.9300	-2.545%	680,443	-0.213%
2026-07-06	34.1300	34.2000	33.630000	33.7900	-0.266%	1,163,442	-2.752%
2026-07-02	34.2200	35.2600	33.330000	33.8800	-1.426%	564,593	-3.011%
2026-07-01	34.8900	35.0000	34.270000	34.3700	-1.037%	221,449	-4.393%
2026-06-30	34.7700	35.0200	34.247900	34.7300	-0.487%	413,147	-5.384%
2026-06-29	35.0900	35.5000	34.405000	34.9000	-1.049%	378,586	-5.845%
2026-06-26	35.1700	35.8300	35.030000	35.2700	+0.114%	602,301	-6.833%
2026-06-25	35.5200	36.1600	34.990000	35.2300	-0.255%	792,583	-6.727%
2026-06-24	35.4400	35.6550	34.840000	35.3200	-0.339%	910,564	-6.965%
2026-06-23	35.1900	35.5600	34.850000	35.4400	-0.839%	838,904	-7.280%
2026-06-22	35.4500	36.0400	34.850000	35.7400	+1.419%	976,190	-8.058%
2026-06-18	34.4500	35.6100	34.450000	35.2400	+2.921%	1,172,284	-6.754%
2026-06-17	34.3000	35.0400	34.145000	34.2400	-0.117%	1,004,364	-4.030%
2026-06-16	34.5400	34.9600	34.260000	34.2800	-1.011%	373,086	-4.142%
2026-06-15	34.3500	34.8636	34.080000	34.6300	+0.903%	585,710	-5.111%
2026-06-12	35.3100	35.7200	34.260000	34.3200	-2.996%	776,719	-4.254%
2026-06-11	35.1700	35.8750	35.170000	35.3800	+0.312%	480,988	-7.123%
2026-06-10	36.1500	36.6550	35.160000	35.2700	-3.264%	879,886	-6.833%
2026-06-09	36.7100	37.1100	36.060000	36.4600	-0.219%	362,102	-9.874%
2026-06-08	36.7700	37.3800	36.450000	36.5400	+0.055%	1,786,190	-10.071%
2026-06-05	36.7300	37.0300	36.010000	36.5200	-0.273%	1,386,274	-10.022%
2026-06-04	36.5900	37.2700	35.600000	36.6200	+0.274%	982,107	-10.268%
2026-06-03	36.8300	38.1150	36.440000	36.5200	-1.110%	650,419	-10.022%
2026-06-02	36.6500	37.7558	36.570000	36.9300	+0.190%	563,313	-11.021%
2026-06-01	36.6200	37.4800	36.190000	36.8600	-0.620%	806,070	-10.852%
2026-05-29	36.8200	37.3400	36.670000	37.0900	-0.590%	754,738	-11.405%
2026-05-28	36.6100	37.6600	36.272000	37.3100	+2.163%	771,645	-11.927%
2026-05-27	36.8200	37.2000	36.385000	36.5200	-1.137%	505,398	-10.022%
2026-05-26	35.6600	37.0900	35.600000	36.9400	+3.998%	1,422,672	-11.045%
2026-05-22	35.4600	35.9700	35.190000	35.5200	+0.481%	1,150,890	-7.489%
2026-05-21	34.2000	35.5900	34.200000	35.3500	+1.727%	1,063,673	-7.044%
2026-05-20	34.2100	34.8100	34.050000	34.7500	+2.086%	965,622	-5.439%
2026-05-19	34.2700	34.3700	33.650000	34.0400	-0.960%	1,455,192	-3.467%
2026-05-18	34.6000	34.7000	33.960000	34.3700	0.000%	968,464	-4.393%
2026-05-15	33.5700	34.4100	33.060000	34.3700	+0.792%	818,303	-4.393%
2026-05-14	34.7400	34.7400	33.960000	34.1000	-1.073%	551,424	-3.636%
2026-05-13	34.0400	34.6600	33.620000	34.4700	+0.496%	593,554	-4.671%
2026-05-12	34.4200	34.4200	33.860000	34.3000	-0.378%	257,948	-4.198%
2026-05-11	34.0900	34.4700	34.090000	34.4300	+1.175%	343,986	-4.560%
2026-05-08	34.7400	34.8500	33.810000	34.0300	-1.477%	518,153	-3.438%
2026-05-07	34.5000	34.5800	33.840000	34.5400	+0.145%	1,022,929	-4.864%
2026-05-06	33.8000	34.9100	33.780000	34.4900	+2.405%	1,529,715	-4.726%
2026-05-05	32.7800	33.9300	32.780000	33.6800	+2.871%	1,925,396	-2.435%
2026-05-04	33.2600	33.3650	32.560000	32.7400	-1.829%	1,065,881	+0.367%
2026-05-01	34.6600	34.6600	32.870000	33.3500	+0.725%	1,610,082	-1.469%
2026-04-30	32.2500	33.3600	32.250000	33.1100	+3.211%	1,240,051	-0.755%
2026-04-29	33.3300	34.8800	31.820000	32.0800	-3.461%	4,162,406	+2.431%
2026-04-28	33.8100	33.8500	33.220000	33.2300	-1.745%	379,029	-1.113%
2026-04-27	34.3600	34.5300	33.720000	33.8200	-1.082%	405,283	-2.839%
2026-04-24	33.8750	34.2500	33.600000	34.1900	+0.855%	414,725	-3.890%
2026-04-23	33.3700	34.1300	33.250000	33.9000	+1.955%	568,271	-3.068%
2026-04-22	32.6400	33.4000	32.640000	33.2500	+2.719%	906,934	-1.173%
2026-04-21	34.5300	34.6750	32.270000	32.3700	-6.580%	834,998	+1.514%
2026-04-20	34.5200	35.1100	34.500000	34.6500	+0.173%	553,813	-5.166%
2026-04-17	35.0000	35.0000	34.440700	34.5900	-0.260%	483,852	-5.001%
2026-04-16	35.8600	35.9700	34.430000	34.6800	-1.979%	771,526	-5.248%
2026-04-15	34.9200	35.4700	34.510000	35.3800	+1.550%	279,498	-7.123%
2026-04-14	34.6500	35.1100	34.440000	34.8400	+1.367%	675,655	-5.683%
2026-04-13	34.6000	35.1200	34.220000	34.3700	-0.837%	712,930	-4.393%
2026-04-10	34.0300	34.7900	34.030000	34.6600	+2.001%	879,262	-5.193%
2026-04-09	34.0800	34.5900	33.830000	33.9800	-0.817%	739,976	-3.296%
2026-04-08	33.2800	34.3200	33.280000	34.2600	+4.388%	942,208	-4.086%
2026-04-07	33.4200	33.5599	32.820000	32.8200	-1.795%	378,508	+0.122%
2026-04-06	33.6500	33.9900	33.301800	33.4200	-0.476%	352,802	-1.676%
2026-04-02	32.8000	34.0500	32.500000	33.5800	+1.511%	730,343	-2.144%
2026-04-01	32.2900	33.1900	32.030000	33.0800	+1.348%	1,025,306	-0.665%
2026-03-31	31.7200	32.9000	31.710000	32.6400	+2.803%	1,340,564	+0.674%
2026-03-30	32.0400	32.5100	31.690000	31.7500	+0.032%	1,003,824	+3.496%
2026-03-27	31.3700	31.9400	31.100000	31.7400	+1.018%	849,585	+3.529%
2026-03-26	31.9100	32.0100	31.185000	31.4200	-1.133%	915,973	+4.583%
2026-03-25	31.7500	32.2500	31.540000	31.7800	+1.534%	892,761	+3.398%
2026-03-24	30.7400	31.8700	30.620000	31.3000	+2.187%	658,032	+4.984%
2026-03-23	30.9000	31.2200	30.040000	30.6300	-0.649%	2,069,616	+7.280%
2026-03-20	31.6400	32.0000	30.620000	30.8300	-3.263%	1,904,544	+6.584%
2026-03-19	31.2800	32.0600	31.150000	31.8700	+0.632%	1,638,123	+3.106%
2026-03-18	30.9900	31.9400	30.880000	31.6700	+1.539%	1,098,430	+3.757%
2026-03-17	30.6500	31.5800	30.650000	31.1900	+1.762%	648,326	+5.354%
2026-03-16	30.3700	30.9200	30.370000	30.6500	+1.591%	456,815	+7.210%
2026-03-13	30.9700	31.6900	29.845000	30.1700	-2.109%	953,572	+8.916%
2026-03-12	30.8300	31.1650	30.570000	30.8200	-0.900%	388,448	+6.619%
2026-03-11	30.7300	31.1200	30.430000	31.1000	+1.237%	597,774	+5.659%
2026-03-10	30.2100	30.7500	29.880000	30.7200	+2.128%	760,431	+6.966%
2026-03-09	29.7300	30.2200	29.310000	30.0800	-0.529%	409,932	+9.242%
2026-03-06	29.8800	30.3800	29.250000	30.2400	-0.132%	691,057	+8.664%
2026-03-05	30.3800	30.5050	29.880000	30.2800	-0.395%	1,089,454	+8.520%
2026-03-04	31.0200	31.0200	30.130000	30.4000	-1.459%	637,072	+8.092%
2026-03-03	31.2300	31.2400	30.230000	30.8500	-2.558%	823,802	+6.515%
2026-03-02	31.1100	31.8900	31.026600	31.6600	-0.378%	511,005	+3.790%
2026-02-27	31.6800	32.3297	31.269245	31.7800	-1.914%	620,932	+3.398%
2026-02-26	32.1900	32.4800	31.640000	32.4000	+0.715%	499,986	+1.420%
2026-02-25	32.2200	32.5000	31.940000	32.1700	+0.218%	418,273	+2.145%
2026-02-24	31.9600	32.3100	31.590000	32.1000	+0.753%	820,372	+2.368%
2026-02-23	31.8400	32.5799	31.760000	31.8600	+0.063%	830,602	+3.139%
2026-02-20	31.3600	32.0400	31.230000	31.8400	+1.176%	673,825	+3.204%
2026-02-19	31.4550	31.5200	30.990000	31.4700	+0.575%	468,785	+4.417%
2026-02-18	32.0300	32.0900	30.980000	31.2900	-2.310%	604,513	+5.018%
2026-02-17	32.0000	32.7800	31.880000	32.0300	+0.818%	658,414	+2.591%
2026-02-13	31.0100	31.9800	31.010000	31.7700	+2.154%	318,754	+3.431%
2026-02-12	31.4500	32.1100	30.950000	31.1000	-0.639%	889,044	+5.659%
2026-02-11	31.0000	31.5100	30.140000	31.3000	+1.327%	685,989	+4.984%
2026-02-10	31.2500	31.2500	30.670000	30.8900	-0.097%	620,205	+6.377%
2026-02-09	30.5000	31.2900	30.360000	30.9200	+1.477%	416,920	+6.274%
2026-02-06	29.9500	30.4700	29.720000	30.4700	+3.218%	346,281	+7.844%
2026-02-05	29.9500	30.2100	29.330000	29.5200	-1.436%	552,270	+11.314%
2026-02-04	30.3300	30.6600	29.904700	29.9500	-1.122%	631,143	+9.716%
2026-02-03	29.8000	30.7200	29.770000	30.2900	+1.406%	705,164	+8.485%
2026-02-02	29.8200	30.4985	29.580000	29.8700	+0.134%	576,669	+10.010%
2026-01-30	28.5500	30.5100	28.450000	29.8300	+4.851%	1,260,764	+10.158%
2026-01-29	28.9400	29.3400	28.450000	28.4500	-1.897%	788,006	+15.501%
2026-01-28	28.9100	29.1500	28.440000	29.0000	+0.659%	682,658	+13.310%
2026-01-27	28.3000	29.1500	28.270000	28.8100	+1.910%	673,010	+14.058%
2026-01-26	28.5000	28.6499	28.210000	28.2700	-0.282%	412,786	+16.236%
2026-01-23	28.1800	28.6100	28.020000	28.3500	+0.746%	582,832	+15.908%
2026-01-22	28.1900	28.9700	28.060000	28.1400	+0.285%	452,022	+16.773%
2026-01-21	27.7700	28.1600	27.720000	28.0600	+1.409%	369,594	+17.106%
2026-01-20	27.9600	28.0300	27.480000	27.6700	-1.879%	370,541	+18.757%
2026-01-16	27.7800	28.5200	27.780000	28.2000	+0.714%	559,620	+16.525%
2026-01-15	28.1700	28.4450	27.950000	28.0000	-0.285%	438,386	+17.357%
2026-01-14	28.5000	28.7600	28.000000	28.0800	-1.681%	527,292	+17.023%
2026-01-13	27.6200	28.6600	27.500000	28.5600	+4.082%	927,398	+15.056%
2026-01-12	26.8900	27.5595	26.890000	27.4400	+1.894%	387,328	+19.752%
2026-01-09	27.3400	27.4300	26.710000	26.9300	+0.261%	486,927	+22.020%
2026-01-08	27.4800	27.7200	26.830000	26.8600	-2.292%	451,548	+22.338%
2026-01-07	28.2000	28.7500	27.350000	27.4900	-1.892%	549,595	+19.534%
2026-01-06	27.9300	28.2700	27.620000	28.0200	+0.286%	439,740	+17.273%
2026-01-05	28.1900	28.2500	27.674014	27.9400	+0.036%	681,352	+17.609%
2026-01-02	27.2600	28.0400	27.180400	27.9300	+3.560%	308,208	+17.651%
2025-12-31	26.9000	27.1400	26.840000	26.9700	+0.223%	298,492	+21.839%
2025-12-30	27.4000	27.5700	26.870000	26.9100	-1.392%	330,326	+22.111%
2025-12-29	27.4000	27.6100	27.250000	27.2900	-0.256%	358,526	+20.410%
2025-12-26	27.2100	27.5500	27.200000	27.3600	-0.255%	189,369	+20.102%
2025-12-24	27.3600	27.5000	27.240000	27.4300	+0.734%	141,564	+19.796%
2025-12-23	26.8000	27.4297	26.800000	27.2300	-0.256%	502,500	+20.676%
2025-12-22	26.9200	27.5200	26.900000	27.3000	+1.563%	393,890	+20.366%
2025-12-19	26.3000	27.0400	26.300000	26.8800	+0.787%	911,659	+22.247%
2025-12-18	26.9300	27.2400	26.670000	26.6700	-0.112%	644,904	+23.210%
2025-12-17	27.6600	27.9500	26.580000	26.7000	-3.888%	1,043,284	+23.071%
2025-12-16	27.5500	28.0000	27.550000	27.7800	+0.434%	523,722	+18.287%
2025-12-15	27.9900	28.0600	27.660000	27.6600	-0.825%	505,831	+18.800%
2025-12-12	28.3600	28.3700	27.590000	27.8900	-0.570%	675,734	+17.820%
2025-12-11	28.5400	28.5900	27.960000	28.0500	-1.198%	617,095	+17.148%
2025-12-10	28.1000	28.7000	28.050000	28.3900	+0.709%	635,597	+15.745%
2025-12-09	28.2900	28.5800	28.120000	28.1900	-0.424%	324,431	+16.566%
2025-12-08	28.5800	28.7200	27.940000	28.3100	-0.211%	701,957	+16.072%
2025-12-05	28.5200	28.6100	28.340000	28.3700	0.000%	343,652	+15.827%
2025-12-04	27.6800	28.5150	27.680000	28.3700	+1.758%	510,104	+15.827%
2025-12-03	27.8300	27.9600	27.570000	27.8800	-0.143%	775,429	+17.862%
2025-12-02	28.1300	28.3680	27.890000	27.9200	-0.534%	392,573	+17.693%
2025-12-01	28.3400	28.3935	27.750000	28.0700	-2.195%	573,508	+17.064%
2025-11-28	28.6000	28.7800	28.260100	28.7000	+1.629%	475,382	+14.495%
2025-11-26	28.2100	28.5400	28.120000	28.2400	0.000%	1,877,711	+16.360%
2025-11-25	28.0900	28.6000	28.040000	28.2400	-0.035%	2,165,252	+16.360%
2025-11-24	28.5000	28.8250	28.175000	28.2500	-0.808%	1,977,499	+16.319%
2025-11-21	28.6400	28.8400	28.220000	28.4800	-0.140%	1,437,196	+15.379%
2025-11-20	28.8600	29.2100	28.510000	28.5200	-0.210%	1,333,243	+15.217%
2025-11-19	28.7800	28.9067	28.390000	28.5800	-0.035%	1,494,588	+14.976%
2025-11-18	28.6700	28.8600	28.430000	28.5900	-1.038%	1,303,743	+14.935%
2025-11-17	28.8000	29.2293	28.650000	28.8900	+0.069%	1,243,690	+13.742%
2025-11-14	28.5700	29.1900	28.510000	28.8700	-0.448%	1,597,763	+13.821%
2025-11-13	29.1500	29.2400	28.760000	29.0000	-0.821%	926,418	+13.310%
2025-11-12	29.3500	29.4000	29.220000	29.2400	-0.477%	990,439	+12.380%
2025-11-11	29.4000	29.5000	29.130000	29.3800	-5.682%	2,270,223	+11.845%
2025-11-10	31.2500	31.7500	31.120000	31.1500	+0.096%	538,607	+5.490%
2025-11-07	30.5300	31.2000	30.470000	31.1200	+0.387%	552,474	+5.591%
2025-11-06	30.5300	31.1800	30.020000	31.0000	+2.108%	508,957	+6.000%
2025-11-05	31.4800	31.6499	30.080000	30.3600	-2.910%	634,379	+8.235%
2025-11-04	30.8500	31.4600	30.595000	31.2700	-0.793%	541,810	+5.085%
2025-11-03	30.9500	31.7000	30.388800	31.5200	+3.209%	665,320	+4.251%
2025-10-31	30.3300	30.7200	30.000000	30.5400	+1.260%	645,698	+7.597%
2025-10-30	30.7500	30.8450	30.070000	30.1600	-1.855%	406,641	+8.952%
2025-10-29	31.7500	31.7500	30.510000	30.7300	-2.258%	653,583	+6.931%
2025-10-28	31.4000	32.7200	31.250000	31.4400	+5.115%	1,990,140	+4.517%
2025-10-27	29.2300	30.0200	29.230000	29.9100	+2.117%	757,801	+9.863%
2025-10-24	28.6000	29.3200	28.510000	29.2900	+2.377%	544,539	+12.188%
2025-10-23	28.4900	28.7400	28.400000	28.6100	+0.988%	259,699	+14.855%
2025-10-22	28.3500	28.7100	28.060000	28.3300	-0.422%	334,472	+15.990%
2025-10-21	29.0500	29.0863	28.270000	28.4500	-1.930%	456,965	+15.501%
2025-10-20	28.5300	29.2500	28.420000	29.0100	+1.718%	587,167	+13.271%
2025-10-17	28.6600	28.7000	28.260000	28.5200	-0.696%	667,172	+15.217%
2025-10-16	28.0500	28.8700	28.050000	28.7200	+2.535%	873,427	+14.415%
2025-10-15	27.2700	28.1850	27.000000	28.0100	+4.320%	935,671	+17.315%
2025-10-14	27.0600	27.3600	26.740000	26.8500	-3.417%	1,345,897	+22.384%
2025-10-13	26.7000	27.8000	26.600000	27.8000	+5.744%	472,390	+18.201%
2025-10-10	27.3900	27.5000	26.290000	26.2900	-3.523%	1,007,859	+24.990%
2025-10-09	27.9300	28.0800	27.010000	27.2500	-2.435%	657,084	+20.587%
2025-10-08	27.8000	28.2300	27.610000	27.9300	+0.287%	1,051,823	+17.651%
2025-10-07	27.3100	27.9400	27.280000	27.8500	+1.642%	705,907	+17.989%
2025-10-06	26.7000	27.4300	26.700000	27.4000	+3.318%	970,426	+19.927%
2025-10-03	26.3800	26.9800	26.330000	26.5200	+0.113%	661,430	+23.906%
2025-10-02	26.7300	26.8800	26.470000	26.4900	-0.787%	1,086,442	+24.047%
2025-10-01	25.8200	26.8300	25.810000	26.7000	+3.528%	1,090,096	+23.071%
2025-09-30	26.1900	26.3200	25.730000	25.7900	-1.602%	513,935	+27.414%
2025-09-29	25.9900	26.2900	25.840000	26.2100	+1.119%	801,941	+25.372%
2025-09-26	25.5000	26.1300	25.500000	25.9200	+1.567%	495,850	+26.775%
2025-09-25	25.2900	25.8400	25.190000	25.5200	-0.039%	1,016,609	+28.762%
2025-09-24	25.1000	25.7200	25.100000	25.5300	+1.229%	466,974	+28.711%
2025-09-23	25.5000	25.5000	25.130000	25.2200	-0.630%	400,479	+30.293%
2025-09-22	25.0000	25.4600	24.800000	25.3800	+1.764%	544,885	+29.472%
2025-09-19	25.6300	25.8600	24.915000	24.9400	-2.692%	621,621	+31.756%
2025-09-18	25.4200	25.9400	25.420000	25.6300	+1.025%	418,909	+28.209%
2025-09-17	25.6800	25.8300	25.220000	25.3700	-1.014%	192,902	+29.523%
2025-09-16	25.7900	25.9600	25.620000	25.6300	-0.659%	278,710	+28.209%
2025-09-15	25.3700	25.8100	25.350000	25.8000	+1.896%	415,820	+27.364%
2025-09-12	24.9900	25.3700	24.910000	25.3200	+1.038%	400,807	+29.779%
2025-09-11	25.1800	25.5000	25.030000	25.0600	-0.318%	467,108	+31.125%
2025-09-10	25.3200	25.4900	25.090000	25.1400	-0.238%	238,040	+30.708%
2025-09-09	25.1200	25.4000	25.080000	25.2000	+0.719%	404,892	+30.397%
2025-09-08	24.9300	25.1200	24.700000	25.0200	+0.563%	218,666	+31.335%
2025-09-05	24.9200	25.0400	24.600000	24.8800	-0.360%	220,578	+32.074%
2025-09-04	24.5600	25.0000	24.480000	24.9700	+1.257%	587,020	+31.598%
2025-09-03	25.0000	25.0000	24.570000	24.6600	-1.399%	486,831	+33.252%
2025-09-02	25.0500	25.1200	24.750000	25.0100	-1.458%	342,241	+31.387%
2025-08-29	25.6200	25.6800	25.200000	25.3800	-1.970%	478,853	+29.472%
2025-08-28	25.5500	25.9900	25.380000	25.8900	+1.769%	543,666	+26.922%
2025-08-27	25.4800	25.6200	25.320000	25.4400	-0.079%	215,813	+29.167%
2025-08-26	25.2700	25.4600	25.060000	25.4600	+1.475%	288,212	+29.065%
2025-08-25	25.3200	25.4700	25.000000	25.0900	-1.220%	304,763	+30.969%
2025-08-22	24.9700	25.6200	24.860000	25.4000	+2.543%	388,118	+29.370%
2025-08-21	24.7200	25.0680	24.620000	24.7700	+0.162%	414,189	+32.660%
2025-08-20	25.0000	25.1032	24.630000	24.7300	-0.723%	525,862	+32.875%
2025-08-19	25.0300	25.0482	24.800000	24.9100	+0.161%	557,852	+31.915%
2025-08-18	24.6500	25.2500	24.650000	24.8700	+1.139%	802,388	+32.127%
2025-08-15	24.2000	24.8000	24.160000	24.5900	+1.110%	683,749	+33.632%
2025-08-14	24.6500	24.7250	24.130000	24.3200	-1.975%	647,990	+35.115%
2025-08-13	24.7700	24.9400	24.530000	24.8100	+0.405%	577,231	+32.447%
2025-08-12	24.8200	24.8400	24.550000	24.7100	-0.081%	513,560	+32.983%
2025-08-11	25.0000	25.0806	24.620000	24.7300	-0.643%	455,423	+32.875%
2025-08-08	25.4900	25.8050	24.741000	24.8900	-2.200%	566,359	+32.021%
2025-08-07	25.9600	26.2400	25.350000	25.4500	-1.088%	350,734	+29.116%
2025-08-06	26.0700	26.3000	25.490000	25.7300	-1.000%	363,656	+27.711%
2025-08-05	26.5200	26.5500	25.910000	25.9900	-1.066%	242,123	+26.433%
2025-08-04	27.0000	27.0000	26.000000	26.2700	+1.703%	248,524	+25.086%
2025-08-01	27.0500	27.3250	25.700000	25.8300	-6.243%	546,533	+27.216%
2025-07-31	26.6700	27.6200	26.670000	27.5500	+1.848%	703,968	+19.274%
2025-07-30	26.9800	27.2900	26.625000	27.0500	+0.334%	385,404	+21.479%
2025-07-29	27.0100	27.3550	26.800000	26.9600	-1.642%	260,123	+21.884%
2025-07-28	27.4000	27.5400	26.960000	27.4100	+0.624%	410,874	+19.883%
2025-07-25	27.4100	27.4100	27.050000	27.2400	-0.584%	195,383	+20.631%
2025-07-24	27.6000	27.7000	27.250000	27.4000	-0.653%	298,816	+19.927%
2025-07-23	27.5200	27.8700	27.450000	27.5800	+0.804%	410,333	+19.144%
2025-07-22	27.6000	27.7000	27.045000	27.3600	+0.110%	413,979	+20.102%
2025-07-21	27.2000	27.6800	27.140000	27.3300	+0.478%	533,770	+20.234%
2025-07-18	26.7900	27.4400	26.790000	27.2000	+1.304%	556,390	+20.809%
2025-07-17	26.8000	26.9700	26.530100	26.8500	+0.524%	238,549	+22.384%
2025-07-16	27.3000	27.3300	26.300000	26.7100	-1.729%	695,585	+23.025%
2025-07-15	26.3000	27.4700	26.010000	27.1800	+6.255%	875,649	+20.898%
2025-07-14	25.3500	25.6850	25.324400	25.5800	+0.828%	272,059	+28.460%
2025-07-11	25.4500	25.5600	25.290000	25.3700	-0.666%	238,107	+29.523%
2025-07-10	25.8500	25.9000	25.360000	25.5400	-1.807%	684,365	+28.661%
2025-07-09	26.0700	26.2050	25.800000	26.0100	+0.463%	450,520	+26.336%
2025-07-08	26.5000	26.5600	25.595000	25.8900	-2.412%	490,454	+26.922%
2025-07-07	26.6000	26.7637	26.328700	26.5300	-0.413%	524,800	+23.860%
2025-07-03	26.1400	26.7300	26.035000	26.6400	+2.383%	215,395	+23.348%
2025-07-02	25.6000	26.1800	25.540000	26.0200	+1.482%	361,878	+26.287%
2025-07-01	25.5000	25.8500	25.455000	25.6400	+0.510%	229,315	+28.159%
2025-06-30	25.2900	25.6750	25.020000	25.5100	-0.352%	549,696	+28.812%
2025-06-27	25.5900	25.9700	25.441800	25.6000	-0.078%	352,351	+28.359%
2025-06-26	25.5100	25.6700	25.340000	25.6200	+0.946%	262,359	+28.259%
2025-06-25	25.5900	25.5900	25.150000	25.3800	-0.704%	329,065	+29.472%
2025-06-24	25.3200	25.8700	25.195000	25.5600	+1.388%	644,656	+28.560%
2025-06-23	24.9100	25.5600	24.910000	25.2100	+0.840%	858,813	+30.345%
2025-06-20	25.6000	25.6800	24.880000	25.0000	-1.768%	609,961	+31.440%
2025-06-18	26.0000	26.0000	25.415000	25.4500	-1.662%	471,538	+29.116%
2025-06-17	26.4000	26.4000	25.760000	25.8800	-2.007%	475,050	+26.971%
2025-06-16	26.4400	26.6700	26.220000	26.4100	+0.840%	524,316	+24.423%
2025-06-13	26.0000	26.2000	25.786000	26.1900	+0.499%	636,037	+25.468%
2025-06-12	25.8100	26.3600	25.760000	26.0600	+0.540%	455,297	+26.094%
2025-06-11	26.3900	26.5200	25.910100	25.9200	-1.370%	875,682	+26.775%
2025-06-10	25.8500	26.3900	25.740000	26.2800	+1.860%	1,476,354	+25.038%
2025-06-09	24.5000	25.9200	24.500000	25.8000	+7.679%	1,773,271	+27.364%
2025-06-06	23.8800	24.1150	23.799200	23.9600	+0.461%	272,445	+37.145%
2025-06-05	23.9500	24.0000	23.680000	23.8500	-0.167%	372,730	+37.778%
2025-06-04	24.8800	24.9900	23.830000	23.8900	-3.044%	474,448	+37.547%
2025-06-03	23.7100	24.7900	23.665000	24.6400	+3.922%	701,941	+33.360%
2025-06-02	23.8900	23.9435	23.520000	23.7100	-0.504%	282,411	+38.591%
2025-05-30	23.5500	23.9200	23.550000	23.8300	-0.708%	424,933	+37.893%
2025-05-29	24.0600	24.1900	23.910000	24.0000	+0.042%	418,330	+36.917%
2025-05-28	24.0000	24.2700	23.820000	23.9900	+0.503%	551,444	+36.974%
2025-05-27	23.9300	24.1250	23.580000	23.8700	+1.316%	391,648	+37.662%
2025-05-23	22.9300	23.5800	22.840000	23.5600	+3.017%	346,702	+39.474%
2025-05-22	23.3700	23.5750	22.640000	22.8700	-4.629%	724,446	+43.682%
2025-05-21	24.2500	24.3188	23.940000	23.9800	-1.195%	368,804	+37.031%
2025-05-20	24.7000	24.7500	24.140000	24.2700	-1.939%	361,433	+35.393%
2025-05-19	24.2500	24.8400	24.140100	24.7500	+1.062%	433,400	+32.768%
2025-05-16	24.2500	24.4900	24.100000	24.4900	+1.534%	724,353	+34.177%
2025-05-15	23.5600	24.1400	23.540000	24.1200	+2.030%	617,374	+36.235%
2025-05-14	23.9800	23.9800	23.470000	23.6400	-1.418%	462,404	+39.002%
2025-05-13	23.5000	23.9900	23.350000	23.9800	+2.479%	570,895	+37.031%
2025-05-12	23.4700	23.6400	23.050000	23.4000	+0.688%	652,011	+40.427%
2025-05-09	22.8300	23.2700	22.730600	23.2400	+2.334%	485,498	+41.394%
2025-05-08	22.5700	22.9000	22.370000	22.7100	+1.293%	625,393	+44.694%
2025-05-07	22.2900	22.6200	22.270000	22.4200	+0.224%	341,481	+46.566%
2025-05-06	22.2500	22.7000	22.250000	22.3700	+0.269%	310,621	+46.893%
2025-05-05	22.7800	22.8800	22.168500	22.3100	-2.278%	257,882	+47.288%
2025-05-02	22.8100	23.5850	22.500000	22.8300	-1.552%	473,099	+43.933%
2025-05-01	23.2800	23.4987	22.970000	23.1900	+0.651%	573,563	+41.699%
2025-04-30	23.0900	23.2100	22.650000	23.0400	-0.818%	469,894	+42.622%
2025-04-29	23.2200	23.4800	22.980000	23.2300	+0.086%	524,547	+41.455%
2025-04-28	22.6500	23.2750	22.540000	23.2100	+2.836%	944,135	+41.577%
2025-04-25	22.3500	22.6400	22.260000	22.5700	+0.984%	198,536	+45.591%
2025-04-24	22.2600	22.5400	22.210100	22.3500	+1.131%	224,295	+47.025%
2025-04-23	22.3300	22.5900	22.000000	22.1000	+0.500%	454,269	+48.688%
2025-04-22	21.7500	22.2800	21.595700	21.9900	+2.232%	442,928	+49.432%
2025-04-21	21.5000	21.5600	21.145000	21.5100	-0.278%	364,817	+52.766%
2025-04-17	21.1100	21.7534	21.110000	21.5700	+2.617%	393,542	+52.341%
2025-04-16	21.2200	21.3312	20.840000	21.0200	-0.943%	378,385	+56.327%
2025-04-15	21.4300	21.7487	21.200000	21.2200	-1.668%	395,337	+54.854%
2025-04-14	21.5900	21.8800	21.470000	21.5800	+1.077%	571,816	+52.271%
2025-04-11	21.5100	21.5200	21.050000	21.3500	-0.094%	437,789	+53.911%
2025-04-10	21.3500	21.6500	20.920000	21.3700	-1.927%	651,792	+53.767%
2025-04-09	19.9300	21.9300	19.490000	21.7900	+8.085%	1,236,197	+50.803%
2025-04-08	21.3900	21.3900	19.820000	20.1600	-1.706%	1,638,833	+62.996%
2025-04-07	20.0000	21.1635	19.290000	20.5100	-0.243%	1,708,132	+60.215%
2025-04-04	22.0000	22.2800	20.480000	20.5600	-8.459%	1,158,467	+59.825%
2025-04-03	22.3200	23.0600	22.320000	22.4600	-0.487%	1,318,738	+46.305%
2025-04-02	22.4700	22.7625	22.140000	22.5700	+0.311%	606,221	+45.591%
2025-04-01	22.2800	22.6700	22.020000	22.5000	+1.534%	1,057,166	+46.044%
2025-03-31	22.0900	22.3200	21.850100	22.1600	-0.404%	682,810	+48.285%
2025-03-28	22.6000	22.7700	22.250000	22.2500	-0.670%	1,095,939	+47.685%
2025-03-27	22.7600	22.7600	22.190000	22.4000	-0.753%	802,567	+46.696%
2025-03-26	23.3000	23.4299	22.370000	22.5700	-3.464%	768,058	+45.591%
2025-03-25	23.7200	23.7200	23.210000	23.3800	-0.806%	386,024	+40.547%
2025-03-24	23.7500	24.1600	23.530000	23.5700	-0.507%	409,563	+39.415%
2025-03-21	23.6000	23.8000	23.460000	23.6900	+0.169%	548,900	+38.708%
2025-03-20	23.2100	23.8600	23.140100	23.6500	+1.328%	539,314	+38.943%
2025-03-19	23.1200	23.4200	23.060000	23.3400	+0.690%	591,302	+40.788%
2025-03-18	22.8100	23.4800	22.810000	23.1800	+1.267%	359,884	+41.760%
2025-03-17	22.8000	23.1200	22.730000	22.8900	+0.615%	407,319	+43.556%
2025-03-14	22.8600	23.1000	22.640000	22.7500	-0.263%	490,714	+44.440%
2025-03-13	23.2000	23.6600	22.770000	22.8100	-1.681%	330,067	+44.060%
2025-03-12	23.0100	23.5200	22.750000	23.2000	+1.532%	454,934	+41.638%
2025-03-11	23.0900	23.4500	22.660000	22.8500	-1.039%	531,959	+43.807%
2025-03-10	22.3000	23.2000	22.270000	23.0900	+2.577%	1,580,908	+42.313%
2025-03-07	21.7700	22.5700	21.770000	22.5100	+2.598%	489,934	+45.980%
2025-03-06	22.1000	22.2200	21.760000	21.9400	-1.614%	536,672	+49.772%
2025-03-05	21.7300	22.4050	21.722900	22.3000	+2.529%	356,067	+47.354%
2025-03-04	21.3500	22.0900	21.230000	21.7500	+0.323%	929,063	+51.080%
2025-03-03	22.6200	22.7300	21.560000	21.6800	-3.687%	720,624	+51.568%
2025-02-28	22.4300	22.6200	22.100000	22.5100	-1.488%	589,258	+45.980%
2025-02-27	23.3300	23.3790	22.820000	22.8500	-2.225%	666,761	+43.807%
2025-02-26	23.4300	23.6000	23.150000	23.3700	+1.125%	630,334	+40.608%
2025-02-25	22.8900	23.3000	22.660000	23.1100	+1.627%	742,149	+42.190%
2025-02-24	23.6300	23.6300	22.740000	22.7400	-2.986%	565,090	+44.503%
2025-02-21	23.5900	23.7393	23.395000	23.4400	-0.594%	528,787	+40.188%
2025-02-20	23.4200	23.6000	23.180000	23.5800	+1.332%	526,802	+39.355%
2025-02-19	23.0900	23.3550	22.930000	23.2700	+1.350%	562,810	+41.212%
2025-02-18	22.6400	23.0597	22.360000	22.9600	+2.363%	708,805	+43.118%
2025-02-14	22.5600	22.8700	22.310000	22.4300	+0.134%	764,971	+46.500%
2025-02-13	22.3800	22.6500	22.300000	22.4000	+0.810%	394,023	+46.696%
2025-02-12	21.9300	22.4200	21.750000	22.2200	+0.817%	478,390	+47.885%
2025-02-11	22.0800	22.1700	21.870000	22.0400	-0.542%	308,174	+49.093%
2025-02-10	22.6200	22.6600	22.140000	22.1600	-1.248%	710,849	+48.285%