VTOL
Bristow Group Inc.
stockNYSE
Market OpenOct 5, 2026 12:40:26 PM EDT
41.02USD+1.888%(+0.76)66,885
35.25Bid41.07Ask5.82SpreadVTOL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 40.44 | 41.17 | 40.44 | 41.02 | +1.888% | 66,885 | 0.000% |
| 2026-10-02 | 40.26 | 40.78 | 40.12 | 40.26 | -0.099% | 152,491 | +1.888% |
| 2026-10-01 | 40.88 | 40.93 | 39.91 | 40.30 | -1.031% | 153,858 | +1.787% |
| 2026-09-30 | 41.05 | 41.17 | 40.09 | 40.72 | -0.634% | 222,130 | +0.737% |
| 2026-09-29 | 41.68 | 42.18 | 40.91 | 40.98 | -2.799% | 193,780 | +0.098% |
| 2026-09-28 | 42.93 | 43.38 | 42.13 | 42.16 | -1.079% | 164,126 | -2.704% |
| 2026-09-25 | 42.04 | 42.95 | 41.90 | 42.62 | +0.757% | 195,366 | -3.754% |
| 2026-09-24 | 43.00 | 43.31 | 42.12 | 42.30 | -1.191% | 204,290 | -3.026% |
| 2026-09-23 | 42.96 | 43.00 | 42.30 | 42.81 | +0.047% | 195,246 | -4.181% |
| 2026-09-22 | 41.99 | 43.00 | 41.56 | 42.79 | +1.978% | 410,649 | -4.136% |
| 2026-09-21 | 41.57 | 41.99 | 41.10 | 41.96 | +0.551% | 232,796 | -2.240% |
| 2026-09-18 | 41.36 | 41.98 | 41.08 | 41.73 | +0.773% | 1,524,459 | -1.701% |
| 2026-09-17 | 41.51 | 41.84 | 41.23 | 41.41 | +0.194% | 200,313 | -0.942% |
| 2026-09-16 | 42.02 | 42.38 | 40.71 | 41.33 | -2.293% | 307,506 | -0.750% |
| 2026-09-15 | 42.12 | 42.56 | 41.73 | 42.30 | +0.882% | 286,902 | -3.026% |
| 2026-09-14 | 42.53 | 43.05 | 41.66 | 41.93 | -1.803% | 324,447 | -2.170% |
| 2026-09-11 | 43.10 | 43.16 | 42.08 | 42.70 | -0.117% | 172,003 | -3.934% |
| 2026-09-10 | 43.58 | 43.58 | 42.25 | 42.75 | -1.087% | 179,524 | -4.047% |
| 2026-09-09 | 44.13 | 44.16 | 43.03 | 43.22 | -0.917% | 225,248 | -5.090% |
| 2026-09-08 | 43.51 | 44.42 | 43.28 | 43.62 | +0.693% | 328,998 | -5.961% |
| 2026-09-04 | 43.31 | 43.69 | 42.56 | 43.32 | -0.870% | 188,293 | -5.309% |
| 2026-09-03 | 45.67 | 45.67 | 43.44 | 43.70 | -3.297% | 276,008 | -6.133% |
| 2026-09-02 | 44.62 | 45.95 | 44.62 | 45.19 | -0.353% | 308,139 | -9.228% |
| 2026-09-01 | 45.61 | 46.09 | 45.06 | 45.35 | -0.088% | 357,282 | -9.548% |
| 2026-08-31 | 44.12 | 45.96 | 42.04 | 45.39 | +3.796% | 327,219 | -9.628% |
| 2026-08-28 | 45.92 | 45.92 | 43.56 | 43.73 | -4.645% | 233,416 | -6.197% |
| 2026-08-27 | 44.76 | 46.27 | 44.28 | 45.86 | +1.798% | 237,841 | -10.554% |
| 2026-08-26 | 45.56 | 46.20 | 44.65 | 45.05 | -1.852% | 316,276 | -8.946% |
| 2026-08-25 | 45.79 | 46.59 | 45.55 | 45.90 | -0.109% | 306,222 | -10.632% |
| 2026-08-24 | 45.26 | 46.02 | 44.78 | 45.95 | +1.457% | 251,409 | -10.729% |
| 2026-08-21 | 45.63 | 47.34 | 44.80 | 45.29 | -1.415% | 200,645 | -9.428% |
| 2026-08-20 | 46.95 | 47.05 | 45.87 | 45.94 | -1.648% | 204,327 | -10.710% |
| 2026-08-19 | 46.21 | 47.00 | 45.84 | 46.71 | +1.787% | 301,423 | -12.182% |
| 2026-08-18 | 46.26 | 46.62 | 45.51 | 45.89 | -0.563% | 224,140 | -10.612% |
| 2026-08-17 | 46.68 | 46.78 | 45.98 | 46.15 | -0.817% | 130,539 | -11.116% |
| 2026-08-14 | 46.52 | 47.14 | 46.37 | 46.53 | +0.108% | 166,809 | -11.842% |
| 2026-08-13 | 46.05 | 46.62 | 45.60 | 46.48 | +1.197% | 199,551 | -11.747% |
| 2026-08-12 | 46.19 | 46.56 | 45.65 | 45.93 | -0.520% | 203,307 | -10.690% |
| 2026-08-11 | 46.79 | 47.17 | 45.83 | 46.17 | -0.774% | 172,297 | -11.154% |
| 2026-08-10 | 45.76 | 46.87 | 45.75 | 46.53 | +1.683% | 235,638 | -11.842% |
| 2026-08-07 | 44.57 | 46.08 | 44.37 | 45.76 | +1.666% | 209,251 | -10.358% |
| 2026-08-06 | 45.51 | 46.48 | 44.79 | 45.01 | +1.741% | 264,292 | -8.865% |
| 2026-08-05 | 45.39 | 45.61 | 41.64 | 44.24 | -7.331% | 510,831 | -7.278% |
| 2026-08-04 | 45.56 | 47.91 | 45.12 | 47.74 | +4.533% | 259,506 | -14.076% |
| 2026-08-03 | 45.00 | 45.76 | 44.59 | 45.67 | +0.772% | 235,039 | -10.182% |
| 2026-07-31 | 44.94 | 45.60 | 43.98 | 45.32 | +1.342% | 157,474 | -9.488% |
| 2026-07-30 | 45.10 | 45.69 | 44.29 | 44.72 | -0.445% | 178,809 | -8.274% |
| 2026-07-29 | 45.80 | 46.02 | 44.46 | 44.92 | -0.948% | 200,077 | -8.682% |
| 2026-07-28 | 46.15 | 46.17 | 45.12 | 45.35 | -1.648% | 129,606 | -9.548% |
| 2026-07-27 | 45.82 | 46.50 | 45.38 | 46.11 | +0.875% | 144,001 | -11.039% |
| 2026-07-24 | 45.59 | 46.16 | 45.54 | 45.71 | +1.218% | 126,296 | -10.260% |
| 2026-07-23 | 45.87 | 45.87 | 44.71 | 45.16 | +0.155% | 171,981 | -9.167% |
| 2026-07-22 | 45.15 | 46.50 | 44.89 | 45.09 | -0.111% | 128,335 | -9.026% |
| 2026-07-21 | 44.08 | 45.53 | 43.70 | 45.14 | +2.219% | 139,128 | -9.127% |
| 2026-07-20 | 44.08 | 44.76 | 43.80 | 44.16 | -0.023% | 185,127 | -7.111% |
| 2026-07-17 | 44.05 | 44.51 | 43.70 | 44.17 | -0.406% | 190,559 | -7.132% |
| 2026-07-16 | 43.73 | 44.53 | 43.69 | 44.35 | +1.071% | 157,649 | -7.508% |
| 2026-07-15 | 43.52 | 44.05 | 43.25 | 43.88 | +1.223% | 127,151 | -6.518% |
| 2026-07-14 | 43.96 | 44.51 | 43.17 | 43.35 | -0.755% | 153,450 | -5.375% |
| 2026-07-13 | 44.03 | 44.70 | 43.23 | 43.68 | +0.115% | 187,819 | -6.090% |
| 2026-07-10 | 43.21 | 43.74 | 43.21 | 43.63 | +1.136% | 156,915 | -5.982% |
| 2026-07-09 | 43.62 | 43.92 | 42.30 | 43.14 | -1.597% | 242,391 | -4.914% |
| 2026-07-08 | 43.13 | 44.26 | 43.13 | 43.84 | +2.526% | 284,619 | -6.432% |
| 2026-07-07 | 42.56 | 43.21 | 42.56 | 42.76 | +1.568% | 248,646 | -4.069% |
| 2026-07-06 | 41.39 | 42.44 | 41.39 | 42.10 | +1.666% | 224,118 | -2.565% |
| 2026-07-02 | 40.98 | 41.57 | 40.88 | 41.41 | +1.845% | 226,868 | -0.942% |
| 2026-07-01 | 41.42 | 41.83 | 40.55 | 40.66 | -1.597% | 258,051 | +0.885% |
| 2026-06-30 | 41.24 | 41.99 | 41.24 | 41.32 | -0.554% | 194,651 | -0.726% |
| 2026-06-29 | 41.85 | 42.37 | 41.24 | 41.55 | -0.883% | 326,319 | -1.276% |
| 2026-06-26 | 40.99 | 41.97 | 40.83 | 41.92 | +1.281% | 443,867 | -2.147% |
| 2026-06-25 | 41.42 | 41.77 | 40.84 | 41.39 | +0.583% | 282,633 | -0.894% |
| 2026-06-24 | 42.10 | 42.10 | 40.73 | 41.15 | -3.472% | 334,131 | -0.316% |
| 2026-06-23 | 42.44 | 43.97 | 42.39 | 42.63 | +0.519% | 337,246 | -3.777% |
| 2026-06-22 | 42.15 | 42.61 | 41.54 | 42.41 | +0.142% | 281,214 | -3.278% |
| 2026-06-18 | 42.47 | 42.73 | 41.55 | 42.35 | -0.189% | 1,130,157 | -3.140% |
| 2026-06-17 | 43.81 | 43.81 | 42.29 | 42.43 | -1.646% | 250,480 | -3.323% |
| 2026-06-16 | 42.91 | 43.99 | 42.84 | 43.14 | +0.023% | 232,153 | -4.914% |
| 2026-06-15 | 43.49 | 44.49 | 42.99 | 43.13 | -1.888% | 210,366 | -4.892% |
| 2026-06-12 | 43.25 | 44.52 | 43.10 | 43.96 | +2.043% | 197,814 | -6.688% |
| 2026-06-11 | 43.27 | 43.78 | 42.48 | 43.08 | +0.654% | 148,954 | -4.782% |
| 2026-06-10 | 42.79 | 43.57 | 42.55 | 42.80 | -0.117% | 132,919 | -4.159% |
| 2026-06-09 | 43.07 | 43.51 | 42.33 | 42.85 | -0.349% | 172,804 | -4.271% |
| 2026-06-08 | 42.09 | 43.13 | 41.97 | 43.00 | +3.266% | 200,369 | -4.605% |
| 2026-06-05 | 42.20 | 42.20 | 41.13 | 41.64 | -1.069% | 245,987 | -1.489% |
| 2026-06-04 | 41.26 | 42.26 | 41.20 | 42.09 | +2.259% | 136,162 | -2.542% |
| 2026-06-03 | 42.31 | 42.58 | 41.09 | 41.16 | -2.488% | 223,389 | -0.340% |
| 2026-06-02 | 42.07 | 43.24 | 42.07 | 42.21 | +1.102% | 248,985 | -2.819% |
| 2026-06-01 | 42.11 | 42.11 | 41.35 | 41.75 | +0.264% | 218,632 | -1.749% |
| 2026-05-29 | 42.00 | 42.69 | 41.59 | 41.64 | -0.786% | 194,929 | -1.489% |
| 2026-05-28 | 41.89 | 42.23 | 41.43 | 41.97 | -0.498% | 172,224 | -2.264% |
| 2026-05-27 | 43.01 | 43.32 | 41.96 | 42.18 | -2.968% | 158,571 | -2.750% |
| 2026-05-26 | 42.80 | 44.32 | 42.65 | 43.47 | +1.732% | 176,222 | -5.636% |
| 2026-05-22 | 42.73 | 43.50 | 42.26 | 42.73 | -0.628% | 175,265 | -4.002% |
| 2026-05-21 | 43.50 | 44.15 | 42.74 | 43.00 | -0.325% | 210,200 | -4.605% |
| 2026-05-20 | 42.23 | 43.31 | 42.22 | 43.14 | +2.714% | 175,906 | -4.914% |
| 2026-05-19 | 42.37 | 42.85 | 41.91 | 42.00 | -1.176% | 193,973 | -2.333% |
| 2026-05-18 | 42.16 | 43.19 | 41.83 | 42.50 | +0.783% | 210,083 | -3.482% |
| 2026-05-15 | 42.15 | 42.48 | 41.50 | 42.17 | -1.056% | 206,338 | -2.727% |
| 2026-05-14 | 42.16 | 42.81 | 41.58 | 42.62 | +1.211% | 143,065 | -3.754% |
| 2026-05-13 | 41.98 | 43.47 | 41.59 | 42.11 | -0.473% | 245,078 | -2.588% |
| 2026-05-12 | 42.56 | 42.92 | 41.61 | 42.31 | -0.283% | 196,042 | -3.049% |
| 2026-05-11 | 42.48 | 43.04 | 41.45 | 42.43 | +0.165% | 233,340 | -3.323% |
| 2026-05-08 | 42.48 | 42.95 | 42.00 | 42.36 | -0.447% | 206,672 | -3.163% |
| 2026-05-07 | 42.52 | 42.55 | 40.29 | 42.55 | -1.413% | 466,855 | -3.596% |
| 2026-05-06 | 45.70 | 46.25 | 42.59 | 43.16 | -11.738% | 573,346 | -4.958% |
| 2026-05-05 | 49.52 | 50.38 | 48.88 | 48.90 | -1.052% | 250,449 | -16.115% |
| 2026-05-04 | 49.26 | 49.70 | 48.86 | 49.42 | +0.264% | 167,152 | -16.997% |
| 2026-05-01 | 48.97 | 49.51 | 47.78 | 49.29 | +0.326% | 390,279 | -16.778% |
| 2026-04-30 | 48.63 | 49.36 | 48.63 | 49.13 | +0.204% | 171,736 | -16.507% |
| 2026-04-29 | 49.28 | 49.44 | 48.34 | 49.03 | -0.143% | 164,206 | -16.337% |
| 2026-04-28 | 49.56 | 49.73 | 48.54 | 49.10 | -0.041% | 195,391 | -16.456% |
| 2026-04-27 | 48.72 | 49.44 | 48.60 | 49.12 | +1.237% | 259,691 | -16.490% |
| 2026-04-24 | 48.16 | 49.07 | 47.35 | 48.52 | +0.560% | 249,413 | -15.458% |
| 2026-04-23 | 46.70 | 48.35 | 46.31 | 48.25 | +3.697% | 549,031 | -14.984% |
| 2026-04-22 | 47.36 | 47.85 | 46.33 | 46.53 | -0.831% | 411,761 | -11.842% |
| 2026-04-21 | 47.68 | 49.94 | 46.89 | 46.92 | -1.283% | 282,917 | -12.575% |
| 2026-04-20 | 47.84 | 48.23 | 47.30 | 47.53 | -1.980% | 229,597 | -13.697% |
| 2026-04-17 | 48.05 | 49.02 | 47.38 | 48.49 | -0.267% | 188,711 | -15.405% |
| 2026-04-16 | 48.99 | 49.57 | 48.40 | 48.62 | -1.339% | 166,026 | -15.631% |
| 2026-04-15 | 49.15 | 50.02 | 49.07 | 49.28 | -0.404% | 88,395 | -16.761% |
| 2026-04-14 | 49.88 | 50.08 | 49.31 | 49.48 | -1.060% | 113,522 | -17.098% |
| 2026-04-13 | 49.94 | 50.23 | 49.41 | 50.01 | +0.482% | 147,841 | -17.976% |
| 2026-04-10 | 49.37 | 49.85 | 48.48 | 49.77 | +0.810% | 147,579 | -17.581% |
| 2026-04-09 | 49.38 | 50.27 | 49.06 | 49.37 | +0.061% | 215,936 | -16.913% |
| 2026-04-08 | 48.63 | 49.43 | 48.04 | 49.34 | +1.900% | 315,843 | -16.863% |
| 2026-04-07 | 48.00 | 48.76 | 47.47 | 48.42 | +1.022% | 230,339 | -15.283% |
| 2026-04-06 | 46.84 | 47.94 | 46.79 | 47.93 | +1.461% | 145,031 | -14.417% |
| 2026-04-02 | 46.75 | 47.92 | 46.75 | 47.24 | +1.070% | 138,586 | -13.167% |
| 2026-04-01 | 46.64 | 47.67 | 46.14 | 46.74 | -0.320% | 236,879 | -12.238% |
| 2026-03-31 | 45.60 | 47.05 | 45.60 | 46.89 | +3.923% | 181,812 | -12.519% |
| 2026-03-30 | 46.49 | 46.49 | 44.96 | 45.12 | -1.913% | 130,466 | -9.087% |
| 2026-03-27 | 46.15 | 46.69 | 45.95 | 46.00 | -0.648% | 174,586 | -10.826% |
| 2026-03-26 | 45.43 | 46.40 | 45.43 | 46.30 | +0.959% | 108,306 | -11.404% |
| 2026-03-25 | 45.59 | 46.00 | 45.38 | 45.86 | +0.836% | 95,102 | -10.554% |
| 2026-03-24 | 45.02 | 45.85 | 45.02 | 45.48 | +0.110% | 205,686 | -9.807% |
| 2026-03-23 | 44.70 | 45.70 | 44.16 | 45.43 | +2.829% | 151,662 | -9.707% |
| 2026-03-20 | 44.98 | 45.20 | 43.91 | 44.18 | -1.053% | 387,591 | -7.153% |
| 2026-03-19 | 43.00 | 45.05 | 42.84 | 44.65 | +3.189% | 216,903 | -8.130% |
| 2026-03-18 | 43.58 | 44.19 | 43.09 | 43.27 | -1.345% | 226,429 | -5.200% |
| 2026-03-17 | 43.45 | 44.58 | 43.45 | 43.86 | +1.905% | 155,055 | -6.475% |
| 2026-03-16 | 42.45 | 43.50 | 42.45 | 43.04 | +0.796% | 166,600 | -4.693% |
| 2026-03-13 | 42.88 | 43.45 | 42.05 | 42.70 | -0.675% | 167,893 | -3.934% |
| 2026-03-12 | 44.36 | 44.36 | 42.72 | 42.99 | -3.911% | 168,391 | -4.582% |
| 2026-03-11 | 45.06 | 45.76 | 44.17 | 44.74 | -3.202% | 178,437 | -8.315% |
| 2026-03-10 | 45.40 | 46.36 | 44.41 | 46.22 | +0.851% | 241,973 | -11.251% |
| 2026-03-09 | 44.36 | 45.85 | 43.65 | 45.83 | +2.758% | 203,842 | -10.495% |
| 2026-03-06 | 44.69 | 44.81 | 44.06 | 44.60 | +0.090% | 140,860 | -8.027% |
| 2026-03-05 | 44.71 | 45.47 | 43.74 | 44.56 | -0.691% | 193,573 | -7.944% |
| 2026-03-04 | 45.21 | 45.70 | 44.54 | 44.87 | -1.493% | 199,774 | -8.580% |
| 2026-03-03 | 45.76 | 46.24 | 44.73 | 45.55 | -3.003% | 231,002 | -9.945% |
| 2026-03-02 | 48.24 | 48.24 | 45.67 | 46.96 | -1.551% | 301,862 | -12.649% |
| 2026-02-27 | 49.04 | 49.04 | 45.92 | 47.70 | -0.625% | 426,593 | -14.004% |
| 2026-02-26 | 45.55 | 49.55 | 45.00 | 48.00 | +2.762% | 405,364 | -14.542% |
| 2026-02-25 | 47.08 | 47.38 | 45.70 | 46.71 | -0.299% | 153,279 | -12.182% |
| 2026-02-24 | 46.88 | 47.40 | 46.41 | 46.85 | +0.386% | 256,286 | -12.444% |
| 2026-02-23 | 46.57 | 47.40 | 46.02 | 46.67 | +0.129% | 219,933 | -12.106% |
| 2026-02-20 | 46.61 | 47.00 | 45.76 | 46.61 | -0.640% | 147,133 | -11.993% |
| 2026-02-19 | 46.26 | 46.94 | 45.98 | 46.91 | +1.978% | 263,764 | -12.556% |
| 2026-02-18 | 45.50 | 46.33 | 45.26 | 46.00 | +4.072% | 188,806 | -10.826% |
| 2026-02-17 | 44.35 | 44.43 | 43.28 | 44.20 | +0.227% | 220,541 | -7.195% |
| 2026-02-13 | 43.98 | 45.08 | 43.87 | 44.10 | -0.362% | 199,831 | -6.984% |
| 2026-02-12 | 45.69 | 45.69 | 43.63 | 44.26 | -2.532% | 109,236 | -7.320% |
| 2026-02-11 | 45.71 | 46.04 | 44.80 | 45.41 | +1.452% | 193,759 | -9.667% |
| 2026-02-10 | 45.17 | 45.55 | 44.20 | 44.76 | -0.533% | 108,399 | -8.356% |
| 2026-02-09 | 44.91 | 45.95 | 44.84 | 45.00 | 0.000% | 213,914 | -8.844% |
| 2026-02-06 | 44.19 | 45.31 | 44.19 | 45.00 | +2.110% | 228,342 | -8.844% |
| 2026-02-05 | 43.96 | 45.24 | 43.44 | 44.07 | -1.520% | 201,101 | -6.921% |
| 2026-02-04 | 45.49 | 45.98 | 44.03 | 44.75 | -1.323% | 201,621 | -8.335% |
| 2026-02-03 | 44.37 | 45.56 | 44.37 | 45.35 | +2.486% | 118,889 | -9.548% |
| 2026-02-02 | 43.34 | 44.56 | 43.16 | 44.25 | +0.660% | 325,510 | -7.299% |
| 2026-01-30 | 44.34 | 44.87 | 43.28 | 43.96 | -2.159% | 311,303 | -6.688% |
| 2026-01-29 | 44.77 | 45.68 | 44.31 | 44.93 | +1.767% | 156,112 | -8.702% |
| 2026-01-28 | 45.32 | 45.55 | 43.50 | 44.15 | -1.889% | 219,376 | -7.089% |
| 2026-01-27 | 44.31 | 45.40 | 44.30 | 45.00 | +1.810% | 301,538 | -8.844% |
| 2026-01-26 | 44.21 | 45.28 | 43.77 | 44.20 | +1.029% | 356,885 | -7.195% |
| 2026-01-23 | 42.78 | 44.55 | 42.29 | 43.75 | +4.490% | 392,526 | -6.240% |
| 2026-01-22 | 41.77 | 42.01 | 41.50 | 41.87 | +0.528% | 185,013 | -2.030% |
| 2026-01-21 | 40.95 | 41.95 | 40.95 | 41.65 | +3.401% | 178,280 | -1.513% |
| 2026-01-20 | 40.20 | 40.49 | 39.67 | 40.28 | +0.249% | 147,870 | +1.837% |
| 2026-01-16 | 40.82 | 41.00 | 40.02 | 40.18 | -1.880% | 103,809 | +2.091% |
| 2026-01-15 | 40.30 | 41.34 | 39.80 | 40.95 | +1.512% | 178,565 | +0.171% |
| 2026-01-14 | 40.10 | 40.97 | 39.85 | 40.34 | +1.153% | 139,540 | +1.686% |
| 2026-01-13 | 40.34 | 40.60 | 39.85 | 39.88 | -0.350% | 97,090 | +2.859% |
| 2026-01-12 | 40.21 | 40.35 | 39.25 | 40.02 | -0.299% | 100,230 | +2.499% |
| 2026-01-09 | 39.91 | 40.95 | 39.91 | 40.14 | +0.677% | 143,784 | +2.192% |
| 2026-01-08 | 38.24 | 39.95 | 38.19 | 39.87 | +4.563% | 154,120 | +2.884% |
| 2026-01-07 | 39.37 | 39.80 | 38.06 | 38.13 | -3.150% | 132,165 | +7.579% |
| 2026-01-06 | 38.42 | 39.50 | 38.28 | 39.37 | +1.995% | 184,243 | +4.191% |
| 2026-01-05 | 38.00 | 39.16 | 37.46 | 38.60 | +3.374% | 233,847 | +6.269% |
| 2026-01-02 | 36.58 | 37.80 | 36.38 | 37.34 | +1.966% | 180,497 | +9.855% |
| 2025-12-31 | 36.66 | 37.00 | 36.01 | 36.62 | -0.164% | 156,051 | +12.015% |
| 2025-12-30 | 36.40 | 36.87 | 36.37 | 36.68 | +0.769% | 113,058 | +11.832% |
| 2025-12-29 | 36.85 | 36.85 | 36.36 | 36.40 | -0.601% | 80,976 | +12.692% |
| 2025-12-26 | 36.53 | 36.81 | 35.99 | 36.62 | +0.771% | 114,669 | +12.015% |
| 2025-12-24 | 36.21 | 36.84 | 36.06 | 36.34 | +0.055% | 77,281 | +12.878% |
| 2025-12-23 | 36.57 | 37.05 | 36.15 | 36.32 | -0.602% | 107,118 | +12.941% |
| 2025-12-22 | 36.44 | 37.21 | 36.43 | 36.54 | +0.467% | 205,482 | +12.261% |
| 2025-12-19 | 35.83 | 36.58 | 35.65 | 36.37 | +1.877% | 398,862 | +12.785% |
| 2025-12-18 | 36.74 | 36.74 | 35.65 | 35.70 | -2.031% | 146,659 | +14.902% |
| 2025-12-17 | 36.25 | 36.86 | 35.95 | 36.44 | +0.386% | 131,074 | +12.569% |
| 2025-12-16 | 37.40 | 37.40 | 35.95 | 36.30 | -3.483% | 210,013 | +13.003% |
| 2025-12-15 | 37.50 | 38.12 | 37.36 | 37.61 | +1.347% | 187,756 | +9.067% |
| 2025-12-12 | 37.53 | 37.85 | 36.92 | 37.11 | -0.749% | 177,869 | +10.536% |
| 2025-12-11 | 36.30 | 37.41 | 35.90 | 37.39 | +2.748% | 158,826 | +9.708% |
| 2025-12-10 | 36.42 | 36.78 | 36.05 | 36.39 | +0.110% | 152,102 | +12.723% |
| 2025-12-09 | 36.38 | 36.92 | 35.77 | 36.35 | +0.637% | 136,913 | +12.847% |
| 2025-12-08 | 36.49 | 37.01 | 36.07 | 36.12 | -1.419% | 171,195 | +13.566% |
| 2025-12-05 | 37.46 | 37.78 | 36.53 | 36.64 | -1.875% | 145,195 | +11.954% |
| 2025-12-04 | 37.14 | 37.91 | 37.05 | 37.34 | -0.134% | 146,901 | +9.855% |
| 2025-12-03 | 36.51 | 37.70 | 36.27 | 37.39 | +3.373% | 147,190 | +9.708% |
| 2025-12-02 | 37.22 | 37.22 | 35.96 | 36.17 | -2.795% | 160,105 | +13.409% |
| 2025-12-01 | 37.34 | 38.01 | 37.13 | 37.21 | -0.800% | 177,538 | +10.239% |
| 2025-11-28 | 37.44 | 37.87 | 37.25 | 37.51 | +0.509% | 85,006 | +9.358% |
| 2025-11-26 | 37.37 | 38.23 | 37.27 | 37.32 | -0.480% | 308,871 | +9.914% |
| 2025-11-25 | 37.17 | 37.67 | 36.39 | 37.50 | +1.958% | 206,780 | +9.387% |
| 2025-11-24 | 36.63 | 36.98 | 36.39 | 36.78 | -0.217% | 125,676 | +11.528% |
| 2025-11-21 | 36.56 | 37.18 | 36.13 | 36.86 | +0.518% | 228,218 | +11.286% |
| 2025-11-20 | 37.42 | 38.28 | 36.62 | 36.67 | -1.026% | 215,070 | +11.863% |
| 2025-11-19 | 36.85 | 37.39 | 36.59 | 37.05 | -0.564% | 151,539 | +10.715% |
| 2025-11-18 | 37.26 | 37.94 | 37.00 | 37.26 | +0.485% | 148,779 | +10.091% |
| 2025-11-17 | 38.53 | 39.18 | 36.94 | 37.08 | -4.531% | 234,312 | +10.626% |
| 2025-11-14 | 37.88 | 39.22 | 37.54 | 38.84 | +2.318% | 357,555 | +5.613% |
| 2025-11-13 | 37.74 | 38.66 | 37.17 | 37.96 | +0.476% | 210,268 | +8.061% |
| 2025-11-12 | 38.16 | 39.05 | 37.74 | 37.78 | -1.845% | 210,259 | +8.576% |
| 2025-11-11 | 37.74 | 39.15 | 37.59 | 38.49 | +1.450% | 239,388 | +6.573% |
| 2025-11-10 | 37.47 | 38.10 | 36.80 | 37.94 | +2.568% | 212,409 | +8.118% |
| 2025-11-07 | 38.08 | 38.75 | 36.72 | 36.99 | -2.504% | 214,914 | +10.895% |
| 2025-11-06 | 39.00 | 39.58 | 37.14 | 37.94 | -2.090% | 367,131 | +8.118% |
| 2025-11-05 | 41.39 | 41.39 | 35.03 | 38.75 | -6.106% | 392,515 | +5.858% |
| 2025-11-04 | 42.15 | 42.15 | 40.55 | 41.27 | -3.372% | 213,102 | -0.606% |
| 2025-11-03 | 40.80 | 42.89 | 40.49 | 42.71 | +4.939% | 537,493 | -3.957% |
| 2025-10-31 | 39.91 | 40.90 | 39.63 | 40.70 | +1.826% | 463,407 | +0.786% |
| 2025-10-30 | 38.93 | 40.09 | 38.84 | 39.97 | +2.304% | 125,484 | +2.627% |
| 2025-10-29 | 38.64 | 39.45 | 38.63 | 39.07 | +1.586% | 132,553 | +4.991% |
| 2025-10-28 | 38.43 | 38.75 | 38.05 | 38.46 | -0.337% | 95,904 | +6.656% |
| 2025-10-27 | 39.61 | 39.87 | 38.55 | 38.59 | -2.600% | 110,659 | +6.297% |
| 2025-10-24 | 41.41 | 42.05 | 39.55 | 39.62 | -4.461% | 124,085 | +3.534% |
| 2025-10-23 | 39.50 | 41.67 | 39.42 | 41.47 | +6.197% | 260,947 | -1.085% |
| 2025-10-22 | 38.99 | 39.28 | 38.48 | 39.05 | +0.800% | 150,911 | +5.045% |
| 2025-10-21 | 38.96 | 39.30 | 38.59 | 38.74 | -0.565% | 152,583 | +5.885% |
| 2025-10-20 | 38.20 | 39.07 | 38.17 | 38.96 | +1.990% | 162,559 | +5.287% |
| 2025-10-17 | 38.45 | 38.59 | 37.70 | 38.20 | -1.317% | 174,692 | +7.382% |
| 2025-10-16 | 38.87 | 39.32 | 38.63 | 38.71 | -0.309% | 138,786 | +5.967% |
| 2025-10-15 | 38.69 | 39.24 | 38.13 | 38.83 | +1.516% | 174,812 | +5.640% |
| 2025-10-14 | 37.30 | 38.37 | 37.27 | 38.25 | +1.648% | 197,558 | +7.242% |
| 2025-10-13 | 37.46 | 37.69 | 37.08 | 37.63 | +2.144% | 90,842 | +9.009% |
| 2025-10-10 | 37.17 | 38.03 | 36.82 | 36.84 | -1.048% | 219,056 | +11.346% |
| 2025-10-09 | 37.00 | 37.41 | 36.77 | 37.23 | +0.976% | 128,581 | +10.180% |
| 2025-10-08 | 36.76 | 36.90 | 35.86 | 36.87 | +0.463% | 101,553 | +11.256% |
| 2025-10-07 | 37.02 | 37.25 | 36.11 | 36.70 | -1.185% | 214,742 | +11.771% |
| 2025-10-06 | 36.74 | 37.44 | 36.68 | 37.14 | +1.531% | 133,624 | +10.447% |
| 2025-10-03 | 36.87 | 37.40 | 36.52 | 36.58 | +0.495% | 127,734 | +12.138% |
| 2025-10-02 | 36.46 | 36.61 | 36.12 | 36.40 | -0.871% | 105,670 | +12.692% |
| 2025-10-01 | 35.76 | 37.03 | 35.75 | 36.72 | +1.774% | 136,075 | +11.710% |
| 2025-09-30 | 35.93 | 36.30 | 35.38 | 36.08 | -0.606% | 132,069 | +13.692% |
| 2025-09-29 | 37.69 | 37.74 | 36.06 | 36.30 | -4.146% | 128,209 | +13.003% |
| 2025-09-26 | 37.49 | 38.43 | 37.23 | 37.87 | +1.828% | 105,370 | +8.318% |
| 2025-09-25 | 36.93 | 37.26 | 36.57 | 37.19 | +0.108% | 90,321 | +10.298% |
| 2025-09-24 | 37.40 | 38.20 | 37.09 | 37.15 | -0.456% | 106,120 | +10.417% |
| 2025-09-23 | 37.01 | 38.19 | 36.65 | 37.32 | +1.606% | 149,244 | +9.914% |
| 2025-09-22 | 37.00 | 37.00 | 36.27 | 36.73 | -0.971% | 136,329 | +11.680% |
| 2025-09-19 | 38.12 | 38.12 | 37.03 | 37.09 | -3.336% | 272,467 | +10.596% |
| 2025-09-18 | 37.83 | 38.62 | 37.32 | 38.37 | +1.912% | 179,363 | +6.906% |
| 2025-09-17 | 37.70 | 38.30 | 37.25 | 37.65 | -0.581% | 142,459 | +8.951% |
| 2025-09-16 | 37.93 | 38.16 | 37.69 | 37.87 | +0.451% | 149,488 | +8.318% |
| 2025-09-15 | 38.04 | 38.15 | 37.51 | 37.70 | -0.053% | 155,891 | +8.806% |
| 2025-09-12 | 38.05 | 38.27 | 37.55 | 37.72 | -1.437% | 74,768 | +8.749% |
| 2025-09-11 | 37.23 | 38.29 | 37.00 | 38.27 | +2.053% | 160,479 | +7.186% |
| 2025-09-10 | 37.73 | 38.20 | 37.38 | 37.50 | -0.557% | 142,586 | +9.387% |
| 2025-09-09 | 38.15 | 38.50 | 37.47 | 37.71 | -0.868% | 128,837 | +8.778% |
| 2025-09-08 | 38.22 | 38.43 | 37.10 | 38.04 | +0.582% | 190,478 | +7.834% |
| 2025-09-05 | 36.86 | 37.83 | 36.80 | 37.82 | +1.285% | 216,614 | +8.461% |
| 2025-09-04 | 37.07 | 37.78 | 36.54 | 37.34 | +0.674% | 155,414 | +9.855% |
| 2025-09-03 | 37.39 | 37.73 | 36.57 | 37.09 | -1.618% | 149,754 | +10.596% |
| 2025-09-02 | 38.01 | 38.43 | 37.66 | 37.70 | -2.103% | 140,482 | +8.806% |
| 2025-08-29 | 38.52 | 38.78 | 38.21 | 38.51 | +0.130% | 147,820 | +6.518% |
| 2025-08-28 | 38.45 | 38.58 | 37.83 | 38.46 | +1.051% | 169,123 | +6.656% |
| 2025-08-27 | 37.66 | 38.45 | 37.66 | 38.06 | +1.062% | 98,082 | +7.777% |
| 2025-08-26 | 37.97 | 38.22 | 37.66 | 37.66 | -0.895% | 133,683 | +8.922% |
| 2025-08-25 | 37.77 | 38.83 | 37.77 | 38.00 | -1.580% | 125,526 | +7.947% |
| 2025-08-22 | 37.67 | 38.91 | 37.40 | 38.61 | +3.291% | 239,378 | +6.242% |
| 2025-08-21 | 37.22 | 37.66 | 37.08 | 37.38 | +0.592% | 110,261 | +9.738% |
| 2025-08-20 | 37.71 | 38.32 | 37.01 | 37.16 | -0.986% | 128,930 | +10.388% |
| 2025-08-19 | 38.09 | 38.42 | 37.16 | 37.53 | -1.754% | 137,773 | +9.299% |
| 2025-08-18 | 37.95 | 38.71 | 37.95 | 38.20 | +0.818% | 166,401 | +7.382% |
| 2025-08-15 | 37.66 | 38.27 | 37.13 | 37.89 | +0.557% | 140,138 | +8.261% |
| 2025-08-14 | 37.86 | 38.25 | 37.23 | 37.68 | -1.644% | 133,240 | +8.864% |
| 2025-08-13 | 38.50 | 38.88 | 38.02 | 38.31 | +0.288% | 172,003 | +7.074% |
| 2025-08-12 | 37.87 | 38.50 | 37.74 | 38.20 | +1.542% | 273,648 | +7.382% |
| 2025-08-11 | 38.02 | 38.37 | 37.07 | 37.62 | -1.000% | 178,329 | +9.038% |
| 2025-08-08 | 38.85 | 38.85 | 37.44 | 38.00 | -1.170% | 188,004 | +7.947% |
| 2025-08-07 | 38.29 | 38.74 | 36.88 | 38.45 | +0.654% | 539,496 | +6.684% |
| 2025-08-06 | 36.88 | 39.31 | 36.30 | 38.20 | +8.894% | 415,767 | +7.382% |
| 2025-08-05 | 34.00 | 35.31 | 33.72 | 35.08 | +3.389% | 136,608 | +16.933% |
| 2025-08-04 | 33.01 | 33.95 | 33.01 | 33.93 | +2.415% | 129,294 | +20.896% |
| 2025-08-01 | 34.03 | 34.19 | 32.76 | 33.13 | -4.165% | 140,482 | +23.815% |
| 2025-07-31 | 35.19 | 35.50 | 34.08 | 34.57 | -2.757% | 135,162 | +18.658% |
| 2025-07-30 | 36.00 | 36.21 | 35.15 | 35.55 | -1.524% | 116,495 | +15.387% |
| 2025-07-29 | 36.59 | 36.59 | 35.87 | 36.10 | -0.414% | 224,667 | +13.629% |
| 2025-07-28 | 36.30 | 37.02 | 36.16 | 36.25 | +0.666% | 95,732 | +13.159% |
| 2025-07-25 | 36.84 | 36.84 | 35.94 | 36.01 | -2.385% | 117,087 | +13.913% |
| 2025-07-24 | 36.41 | 37.14 | 36.30 | 36.89 | +0.436% | 129,710 | +11.195% |
| 2025-07-23 | 35.93 | 36.73 | 35.93 | 36.73 | +2.856% | 150,658 | +11.680% |
| 2025-07-22 | 35.33 | 35.94 | 35.25 | 35.71 | +0.876% | 168,364 | +14.870% |
| 2025-07-21 | 35.72 | 35.78 | 35.30 | 35.40 | +0.085% | 75,901 | +15.876% |
| 2025-07-18 | 35.59 | 35.64 | 35.10 | 35.37 | +0.142% | 109,377 | +15.974% |
| 2025-07-17 | 34.48 | 35.55 | 34.41 | 35.32 | +1.845% | 199,123 | +16.138% |
| 2025-07-16 | 34.87 | 34.92 | 34.29 | 34.68 | -0.058% | 117,256 | +18.281% |
| 2025-07-15 | 35.70 | 35.74 | 34.65 | 34.70 | -2.747% | 165,226 | +18.213% |
| 2025-07-14 | 35.80 | 35.83 | 35.03 | 35.68 | -0.971% | 188,082 | +14.966% |
| 2025-07-11 | 35.48 | 36.14 | 35.13 | 36.03 | +1.722% | 145,632 | +13.850% |
| 2025-07-10 | 34.76 | 35.60 | 34.51 | 35.42 | +1.519% | 176,314 | +15.810% |
| 2025-07-09 | 34.73 | 35.02 | 34.31 | 34.89 | +0.316% | 136,320 | +17.570% |
| 2025-07-08 | 33.83 | 35.00 | 33.70 | 34.78 | +3.327% | 156,552 | +17.941% |
| 2025-07-07 | 33.81 | 34.27 | 33.23 | 33.66 | -1.636% | 127,911 | +21.866% |
| 2025-07-03 | 34.12 | 34.55 | 33.84 | 34.22 | +0.529% | 82,241 | +19.871% |
| 2025-07-02 | 34.03 | 34.05 | 33.26 | 34.04 | +0.829% | 149,088 | +20.505% |
| 2025-07-01 | 32.99 | 34.27 | 32.43 | 33.76 | +2.396% | 201,037 | +21.505% |
| 2025-06-30 | 33.25 | 33.39 | 32.95 | 32.97 | -1.139% | 151,986 | +24.416% |
| 2025-06-27 | 33.48 | 33.77 | 33.09 | 33.35 | +0.120% | 707,757 | +22.999% |
| 2025-06-26 | 32.79 | 33.47 | 32.53 | 33.31 | +2.745% | 126,672 | +23.146% |
| 2025-06-25 | 31.89 | 32.73 | 31.75 | 32.42 | +1.313% | 236,417 | +26.527% |
| 2025-06-24 | 31.79 | 32.30 | 31.77 | 32.00 | -0.031% | 120,124 | +28.188% |
| 2025-06-23 | 33.50 | 33.50 | 31.79 | 32.01 | -3.700% | 160,085 | +28.147% |
| 2025-06-20 | 33.89 | 33.89 | 33.00 | 33.24 | -1.715% | 245,047 | +23.406% |
| 2025-06-18 | 34.04 | 34.38 | 33.61 | 33.82 | -0.821% | 189,870 | +21.289% |
| 2025-06-17 | 34.44 | 35.34 | 34.08 | 34.10 | -0.029% | 193,977 | +20.293% |
| 2025-06-16 | 34.26 | 34.41 | 33.78 | 34.11 | -0.583% | 183,307 | +20.258% |
| 2025-06-13 | 34.21 | 34.49 | 33.42 | 34.31 | +1.780% | 247,875 | +19.557% |
| 2025-06-12 | 32.88 | 33.75 | 32.72 | 33.71 | +0.807% | 290,402 | +21.685% |
| 2025-06-11 | 32.71 | 33.55 | 32.37 | 33.44 | +2.956% | 387,628 | +22.667% |
| 2025-06-10 | 31.30 | 32.53 | 30.74 | 32.48 | +4.842% | 686,678 | +26.293% |
| 2025-06-09 | 30.56 | 31.09 | 30.45 | 30.98 | +1.841% | 286,446 | +32.408% |
| 2025-06-06 | 30.18 | 30.50 | 29.86 | 30.42 | +2.597% | 102,074 | +34.845% |
| 2025-06-05 | 29.76 | 29.92 | 29.26 | 29.65 | -0.034% | 120,443 | +38.347% |
| 2025-06-04 | 30.50 | 30.77 | 29.51 | 29.66 | -3.072% | 121,685 | +38.301% |
| 2025-06-03 | 29.51 | 30.69 | 29.37 | 30.60 | +3.343% | 284,669 | +34.052% |
| 2025-06-02 | 29.49 | 29.91 | 29.42 | 29.61 | +1.196% | 145,902 | +38.534% |
| 2025-05-30 | 30.00 | 30.04 | 29.16 | 29.26 | -2.952% | 137,574 | +40.191% |
| 2025-05-29 | 29.84 | 30.21 | 29.43 | 30.15 | +1.447% | 257,659 | +36.053% |
| 2025-05-28 | 29.98 | 30.29 | 29.51 | 29.72 | 0.000% | 182,682 | +38.022% |
| 2025-05-27 | 29.01 | 29.73 | 28.81 | 29.72 | +2.589% | 302,140 | +38.022% |
| 2025-05-23 | 28.03 | 28.99 | 28.03 | 28.97 | +0.941% | 278,324 | +41.595% |
| 2025-05-22 | 29.11 | 29.11 | 28.30 | 28.70 | -1.578% | 158,932 | +42.927% |
| 2025-05-21 | 29.23 | 29.53 | 28.94 | 29.16 | -1.420% | 189,046 | +40.672% |
| 2025-05-20 | 29.57 | 30.18 | 29.41 | 29.58 | -0.101% | 102,096 | +38.675% |
| 2025-05-19 | 29.76 | 29.95 | 29.35 | 29.61 | -1.300% | 129,313 | +38.534% |
| 2025-05-16 | 29.96 | 30.25 | 29.70 | 30.00 | +0.100% | 178,376 | +36.733% |
| 2025-05-15 | 29.93 | 30.05 | 29.18 | 29.97 | -0.233% | 145,823 | +36.870% |
| 2025-05-14 | 29.98 | 30.33 | 29.83 | 30.04 | -0.596% | 171,633 | +36.551% |
| 2025-05-13 | 30.25 | 30.84 | 30.17 | 30.22 | +0.133% | 193,872 | +35.738% |
| 2025-05-12 | 29.90 | 31.02 | 29.79 | 30.18 | +1.582% | 280,999 | +35.918% |
| 2025-05-09 | 29.21 | 30.06 | 29.00 | 29.71 | +3.411% | 273,798 | +38.068% |
| 2025-05-08 | 28.23 | 29.04 | 28.18 | 28.73 | +3.457% | 209,665 | +42.778% |
| 2025-05-07 | 28.74 | 29.05 | 26.53 | 27.77 | -5.832% | 283,297 | +47.713% |
| 2025-05-06 | 29.66 | 30.20 | 29.43 | 29.49 | -0.237% | 126,139 | +39.098% |
| 2025-05-05 | 29.57 | 30.08 | 29.50 | 29.56 | -1.989% | 103,139 | +38.769% |
| 2025-05-02 | 29.95 | 30.25 | 29.36 | 30.16 | +2.515% | 91,615 | +36.008% |
| 2025-05-01 | 28.81 | 29.68 | 28.63 | 29.42 | +1.309% | 139,348 | +39.429% |
| 2025-04-30 | 29.46 | 29.46 | 28.25 | 29.04 | -2.288% | 116,746 | +41.253% |
| 2025-04-29 | 29.79 | 30.13 | 29.48 | 29.72 | -0.369% | 84,308 | +38.022% |
| 2025-04-28 | 29.56 | 30.07 | 29.56 | 29.83 | 0.000% | 83,868 | +37.513% |
| 2025-04-25 | 29.29 | 29.98 | 28.98 | 29.83 | +1.809% | 108,046 | +37.513% |
| 2025-04-24 | 28.77 | 29.50 | 28.67 | 29.30 | +2.340% | 142,927 | +40.000% |
| 2025-04-23 | 28.98 | 29.50 | 28.37 | 28.63 | +0.105% | 195,941 | +43.276% |
| 2025-04-22 | 28.62 | 29.01 | 27.94 | 28.60 | +0.775% | 169,356 | +43.427% |
| 2025-04-21 | 28.53 | 28.84 | 27.99 | 28.38 | -2.239% | 163,782 | +44.538% |
| 2025-04-17 | 28.37 | 29.46 | 28.37 | 29.03 | +2.725% | 126,567 | +41.302% |
| 2025-04-16 | 28.07 | 28.70 | 27.98 | 28.26 | +0.605% | 199,191 | +45.152% |
| 2025-04-15 | 27.53 | 28.58 | 27.53 | 28.09 | 0.000% | 170,815 | +46.031% |