BROS Historical Prices

Summary

Key Stock Metrics

26.96

(August 8, 2024)

52-Week Low

86.88

(February 18, 2025)

52-Week High

86.88

(February 18, 2025)

All-Time High

68.37

(June 30, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-09-15 32.50 40.10 32.42 36.68 15620667
2021-09-16 42.41 52.00 40.50 48.00 12215815
2021-09-17 48.66 54.39 42.00 43.55 10074484
2021-09-20 42.26 52.00 41.10 51.56 4817951
2021-09-21 51.81 62.00 47.39 54.89 10088471
2021-09-22 56.40 59.25 49.31 50.88 5088673
2021-09-23 52.25 54.90 50.03 52.01 1952900
2021-09-24 52.93 54.69 50.13 52.89 1853365
2021-09-27 52.80 53.44 47.34 47.45 3525026
2021-09-28 47.00 47.35 42.84 43.90 3578775
2021-09-29 45.00 48.37 43.75 44.95 2319933
2021-09-30 45.24 45.34 41.48 43.32 2160164
2021-10-01 43.75 46.80 42.82 46.06 2133856
2021-10-04 45.86 47.92 44.48 44.97 1250474
2021-10-05 45.00 45.30 42.35 43.07 1594653
2021-10-06 42.40 43.50 41.32 41.69 1442164
2021-10-07 42.31 44.78 42.10 42.82 1069339
2021-10-08 43.41 43.50 42.50 42.65 448183
2021-10-11 43.50 50.25 43.50 49.00 4044105
2021-10-12 48.27 49.90 46.85 47.72 1959261
2021-10-13 48.17 52.10 47.87 50.90 2773206
2021-10-14 51.69 55.87 51.25 53.00 2626470
2021-10-15 54.89 56.87 51.62 53.03 2599531
2021-10-18 53.20 59.07 53.00 57.35 2725827
2021-10-19 58.95 65.80 57.75 64.73 5039373
2021-10-20 65.88 67.29 59.40 61.42 3641784
2021-10-21 61.11 64.74 59.25 60.58 2100291
2021-10-22 60.83 69.54 60.51 68.86 3742764
2021-10-25 69.50 72.50 64.52 66.94 3054451
2021-10-26 68.00 72.06 67.00 70.41 2239263
2021-10-27 70.66 70.69 67.10 67.87 1385542
2021-10-28 68.70 74.20 68.50 68.98 2159637
2021-10-29 69.24 76.77 69.10 76.24 2360624
2021-11-01 77.50 81.40 73.75 76.25 3080612
2021-11-02 77.26 77.75 69.02 71.60 2892963
2021-11-03 71.60 72.55 66.67 67.78 2215735
2021-11-04 67.78 71.75 67.54 69.71 1622332
2021-11-05 70.74 71.00 64.10 67.98 2290112
2021-11-08 67.70 70.05 65.80 67.80 1279464
2021-11-09 67.98 68.33 62.78 64.58 1713644
2021-11-10 62.72 66.00 60.61 62.30 2219653
2021-11-11 68.65 72.59 62.31 66.00 4614847
2021-11-12 66.28 66.51 61.26 62.06 2538053
2021-11-15 63.49 63.81 60.85 62.56 2034022
2021-11-16 61.93 62.44 57.90 60.54 3288740
2021-11-17 59.50 59.80 55.67 56.86 3550393
2021-11-18 57.14 57.40 53.81 53.97 2574377
2021-11-19 53.57 55.48 52.19 54.99 2121790
2021-11-22 55.80 56.20 49.84 51.28 2192764
2021-11-23 51.83 54.10 50.27 52.16 1853124
2021-11-24 51.50 54.98 51.20 54.08 1363825
2021-11-26 52.20 54.69 50.78 54.27 978945
2021-11-29 55.10 55.75 50.77 52.87 1642251
2021-11-30 52.01 53.40 49.26 52.84 2699511
2021-12-01 52.33 54.99 47.05 48.06 3151285
2021-12-02 48.47 49.74 46.25 48.27 1915495
2021-12-03 48.75 49.32 44.00 46.39 2885984
2021-12-06 44.96 47.55 43.80 46.20 1906147
2021-12-07 47.73 51.27 47.73 50.32 1483295
2021-12-08 50.25 53.60 49.59 51.69 1365656
2021-12-09 51.20 52.18 50.27 50.35 785656
2021-12-10 50.29 51.98 49.40 50.30 1421362
2021-12-13 50.00 50.99 47.14 48.44 1292844
2021-12-14 47.17 50.26 47.03 49.69 1111430
2021-12-15 47.46 49.12 45.02 48.64 2158628
2021-12-16 49.31 52.43 45.94 47.21 1363150
2021-12-17 45.60 48.62 43.55 48.04 3032347
2021-12-20 47.00 48.47 46.20 48.20 788509
2021-12-21 49.77 50.70 48.05 49.14 1115995
2021-12-22 49.43 49.78 47.25 49.13 632794
2021-12-23 49.48 54.29 48.90 52.85 1571001
2021-12-27 53.20 55.48 51.50 53.67 1060902
2021-12-28 53.25 55.24 50.20 50.44 1245768
2021-12-29 50.60 52.46 49.05 52.24 747441
2021-12-30 52.22 54.80 52.05 52.14 887209
2021-12-31 52.15 52.66 50.68 50.91 527036
2022-01-03 51.47 52.99 49.25 52.42 640152
2022-01-04 52.80 53.80 49.34 50.92 956038
2022-01-05 50.51 50.93 45.82 46.45 1836898
2022-01-06 46.05 47.66 44.75 46.63 1174421
2022-01-07 46.75 47.99 45.02 46.47 806839
2022-01-10 45.70 47.94 42.38 47.81 2281491
2022-01-11 48.32 50.91 46.78 50.21 3868941
2022-01-12 50.50 50.67 45.92 45.99 2929987
2022-01-13 46.97 47.00 44.39 45.88 2054699
2022-01-14 45.67 46.70 44.11 45.17 1841233
2022-01-18 44.44 46.46 42.89 43.87 2072529
2022-01-19 43.56 44.59 40.14 41.57 3562618
2022-01-20 42.10 44.75 41.85 42.00 1852788
2022-01-21 41.36 43.54 40.05 41.31 1771971
2022-01-24 40.00 45.52 38.11 45.51 3020728
2022-01-25 45.63 49.98 43.56 48.91 3728298
2022-01-26 49.92 52.12 47.56 48.85 2117061
2022-01-27 49.00 50.51 47.03 47.99 1417061
2022-01-28 47.50 49.56 45.59 47.52 1717808
2022-01-31 47.74 52.48 47.51 52.15 2303964
2022-02-01 52.02 59.71 51.30 58.41 5479987
2022-02-02 56.92 59.37 54.51 56.29 2409541
2022-02-03 54.50 58.90 53.09 54.75 1826979
2022-02-04 55.70 57.99 54.25 57.74 1995433
2022-02-07 58.60 63.20 55.29 56.35 4429235
2022-02-08 56.81 58.92 54.06 58.50 1822386
2022-02-09 59.93 60.00 56.21 58.64 1778647
2022-02-10 57.29 60.28 54.33 56.05 2432332
2022-02-11 56.00 56.50 50.86 51.79 2517948
2022-02-14 51.50 53.65 50.45 51.28 1148012
2022-02-15 52.48 53.69 51.61 53.52 959055
2022-02-16 53.50 55.35 52.11 53.66 1112238
2022-02-17 52.94 53.89 50.02 50.02 869302
2022-02-18 50.80 51.87 48.77 50.66 1043328
2022-02-22 49.00 52.27 48.01 48.16 1021549
2022-02-23 49.01 49.72 44.55 44.99 2187829
2022-02-24 43.20 48.73 42.84 48.72 1669701
2022-02-25 48.53 48.53 45.78 47.25 1128668
2022-02-28 47.00 49.25 46.24 48.21 1325517
2022-03-01 49.11 49.40 46.18 47.52 3063883
2022-03-02 46.10 46.81 44.01 44.22 2953084
2022-03-03 44.90 47.87 43.35 45.89 3783227
2022-03-04 45.99 51.04 45.32 49.37 2932717
2022-03-07 48.95 49.04 44.90 45.11 1802511
2022-03-08 45.34 48.98 43.50 47.48 1714732
2022-03-09 48.40 52.30 48.04 50.81 2090285
2022-03-10 49.50 53.38 48.34 52.97 1408652
2022-03-11 51.59 52.01 47.81 48.80 3101209
2022-03-14 47.80 49.75 46.50 48.28 1575033
2022-03-15 47.25 50.14 47.00 49.41 1303701
2022-03-16 50.54 52.20 49.31 51.58 1688280
2022-03-17 51.49 57.49 50.80 57.26 3035584
2022-03-18 56.85 60.00 56.30 58.54 2922766
2022-03-21 58.18 59.38 56.80 58.90 1387727
2022-03-22 59.13 62.01 59.13 59.37 2270005
2022-03-23 59.16 59.24 55.04 56.90 1532520
2022-03-24 57.07 59.19 56.45 57.77 1037868
2022-03-25 58.00 58.38 53.71 54.92 1438476
2022-03-28 55.11 57.05 53.57 55.85 1170515
2022-03-29 56.69 64.93 56.08 62.77 4884116
2022-03-30 63.00 66.00 61.27 61.92 4269899
2022-03-31 62.50 63.55 55.13 55.27 3932786
2022-04-01 56.43 57.75 54.50 56.83 2402168
2022-04-04 56.80 58.69 54.75 57.65 1831635
2022-04-05 57.52 57.74 52.66 53.51 2507373
2022-04-06 52.00 52.95 50.50 52.15 1940833
2022-04-07 52.17 52.95 49.28 52.04 1616201
2022-04-08 51.61 51.85 49.75 50.57 956818
2022-04-11 49.10 52.48 49.00 52.31 1043428
2022-04-12 52.54 54.50 51.10 51.16 1729720
2022-04-13 51.51 53.24 50.35 52.12 1805970
2022-04-14 52.21 53.38 51.75 52.99 802234
2022-04-18 53.00 53.76 51.01 53.72 692620
2022-04-19 53.50 57.10 53.10 55.55 1589425
2022-04-20 55.63 56.18 54.10 54.30 789805
2022-04-21 54.88 55.89 52.03 52.07 949221
2022-04-22 52.44 52.88 50.19 51.19 689228
2022-04-25 50.80 53.21 50.05 52.78 603139
2022-04-26 52.40 52.60 45.83 46.89 2605979
2022-04-27 47.61 48.77 46.50 47.00 1175718
2022-04-28 48.05 49.15 46.00 48.14 1239684
2022-04-29 47.82 49.99 47.39 47.77 581605
2022-05-02 47.80 49.36 46.44 49.25 877798
2022-05-03 49.38 49.40 47.11 47.38 851598
2022-05-04 48.30 49.33 45.61 49.16 1173624
2022-05-05 48.13 49.28 45.22 45.74 1328523
2022-05-06 45.02 47.30 43.60 45.56 1643567
2022-05-09 44.72 44.72 41.08 41.08 2604248
2022-05-10 42.20 42.72 39.25 40.80 1972746
2022-05-11 40.00 40.48 34.07 34.37 7713142
2022-05-12 22.74 26.07 20.05 25.11 24331143
2022-05-13 26.55 28.30 25.95 27.00 5340038
2022-05-16 27.50 27.83 25.01 25.50 2530169
2022-05-17 26.61 27.05 24.73 26.40 2674205
2022-05-18 26.02 27.14 24.81 25.61 1972004
2022-05-19 26.42 28.33 26.08 26.99 2655589
2022-05-20 27.55 28.03 26.11 27.75 1786671
2022-05-23 28.35 31.97 28.03 31.83 2704443
2022-05-24 31.30 31.30 28.51 30.24 1358827
2022-05-25 30.39 31.17 29.81 30.80 1103965
2022-05-26 31.09 37.98 30.95 35.72 3251358
2022-05-27 35.75 39.99 35.75 37.36 2109056
2022-05-31 37.50 38.74 36.36 37.55 1584946
2022-06-01 37.47 39.94 36.02 39.85 1454894
2022-06-02 39.49 42.43 39.20 39.98 1561820
2022-06-03 39.66 41.96 38.35 41.71 1027483
2022-06-06 42.38 43.49 41.31 41.70 1170874
2022-06-07 41.20 42.66 40.06 40.26 1232994
2022-06-08 38.33 39.65 37.12 39.25 1747124
2022-06-09 38.32 40.59 37.61 39.16 1178762
2022-06-10 37.70 37.95 34.13 34.40 1654654
2022-06-13 32.78 33.84 30.28 33.11 1747090
2022-06-14 33.15 34.32 32.38 33.41 1094731
2022-06-15 33.95 35.69 32.65 34.17 1518315
2022-06-16 32.37 34.15 30.78 32.86 2279914
2022-06-17 32.72 33.95 32.28 33.32 1322543
2022-06-21 33.90 35.45 33.56 33.89 1285080
2022-06-22 33.23 34.90 33.01 34.78 937304
2022-06-23 35.00 36.77 34.80 36.28 895674
2022-06-24 36.75 37.96 36.45 36.87 808868
2022-06-27 37.00 37.18 35.49 35.51 544510
2022-06-28 35.94 36.59 33.29 33.32 680360
2022-06-29 33.53 34.37 32.53 34.14 445899
2022-06-30 33.76 33.84 30.73 31.65 1162723
2022-07-01 31.67 33.62 31.50 32.26 564542
2022-07-05 31.95 34.75 31.26 34.06 556836
2022-07-06 33.66 35.45 33.52 34.96 694841
2022-07-07 35.13 35.98 34.35 34.71 629384
2022-07-08 34.15 37.13 33.78 36.58 822034
2022-07-11 35.25 36.38 34.82 35.70 427203
2022-07-12 35.60 36.60 34.18 36.28 1256968
2022-07-13 35.39 38.32 35.25 35.91 979161
2022-07-14 35.89 37.24 35.31 36.79 604387
2022-07-15 37.00 38.56 36.61 37.91 611914
2022-07-18 38.50 39.21 37.33 37.38 646684
2022-07-19 37.61 39.25 37.18 38.75 766491
2022-07-20 39.00 39.46 38.42 39.00 536495
2022-07-21 38.76 39.55 37.80 38.35 574816
2022-07-22 38.55 38.75 36.40 36.79 427862
2022-07-25 36.66 37.07 35.50 36.24 320575
2022-07-26 35.79 35.79 33.53 33.70 805850
2022-07-27 34.41 35.15 33.71 34.50 672486
2022-07-28 34.27 38.18 34.27 37.80 1023324
2022-07-29 37.94 38.89 37.31 37.49 571600
2022-08-01 37.25 38.75 37.10 37.85 398211
2022-08-02 37.39 39.90 37.37 39.85 683225
2022-08-03 40.00 44.80 39.50 42.17 1885300
2022-08-04 42.77 43.28 41.51 42.35 666081
2022-08-05 41.13 44.89 41.10 44.15 1033340
2022-08-08 44.14 46.33 44.14 45.50 1634706
2022-08-09 44.37 45.16 41.42 42.50 943672
2022-08-10 43.80 44.26 41.83 44.01 1661665
2022-08-11 50.50 54.18 45.63 46.29 6575778
2022-08-12 45.86 47.10 44.12 46.70 2090261
2022-08-15 46.01 47.57 45.18 47.12 1420409
2022-08-16 45.25 46.20 43.01 44.42 5309376
2022-08-17 44.53 44.68 42.19 42.87 871992
2022-08-18 42.81 42.81 41.66 42.51 613410
2022-08-19 42.00 42.12 40.01 40.28 954194
2022-08-22 39.96 40.00 38.23 38.33 709481
2022-08-23 38.65 39.62 37.39 37.55 717749
2022-08-24 37.56 40.35 37.51 40.08 746082
2022-08-25 40.98 41.18 39.73 40.88 552840
2022-08-26 40.90 41.24 39.00 39.21 493506
2022-08-29 38.78 40.09 38.71 39.96 450760
2022-08-30 40.00 40.50 36.60 36.91 1391672
2022-08-31 37.00 37.49 35.62 36.50 1234892
2022-09-01 35.90 36.12 34.17 35.84 1172786
2022-09-02 36.35 36.45 34.50 34.95 889267
2022-09-06 35.08 35.43 33.35 34.72 998856
2022-09-07 34.50 36.87 34.16 36.47 678888
2022-09-08 36.00 36.80 35.26 36.00 1012235
2022-09-09 36.33 37.49 35.78 37.02 836031
2022-09-12 37.00 37.94 36.72 37.69 681181
2022-09-13 36.13 36.76 34.84 34.97 1002431
2022-09-14 35.03 36.29 34.31 35.55 1070169
2022-09-15 35.57 36.68 35.25 35.33 732127
2022-09-16 34.98 35.00 33.84 34.16 936854
2022-09-19 33.88 35.72 33.82 35.55 1008917
2022-09-20 34.56 36.48 34.56 35.51 981830
2022-09-21 35.08 36.49 34.54 34.61 1347305
2022-09-22 34.49 34.88 33.43 34.19 1298386
2022-09-23 33.31 33.63 31.66 32.19 1295603
2022-09-26 31.82 33.16 31.28 31.80 679312
2022-09-27 32.54 33.25 31.50 31.65 798576
2022-09-28 31.57 33.98 31.53 33.82 953170
2022-09-29 33.28 33.46 31.92 32.42 689698
2022-09-30 32.00 32.79 31.15 31.15 516626
2022-10-03 31.50 32.23 30.82 31.90 683772
2022-10-04 32.75 33.62 32.37 32.84 869794
2022-10-05 32.56 33.06 30.26 31.45 1440909
2022-10-06 31.26 32.69 30.86 31.58 1234208
2022-10-07 30.90 31.14 29.73 30.25 1132397
2022-10-10 30.21 30.46 28.83 28.92 1233218
2022-10-11 28.98 29.93 27.94 29.55 1035973
2022-10-12 30.91 31.60 29.72 31.51 1485775
2022-10-13 30.18 34.33 30.18 33.60 2868793
2022-10-14 34.10 34.42 30.70 31.14 1309772
2022-10-17 31.52 33.17 31.52 32.78 970762
2022-10-18 34.10 34.35 32.96 34.20 1100865
2022-10-19 33.68 35.50 32.93 33.42 902368
2022-10-20 33.16 34.77 32.90 34.21 1029072
2022-10-21 34.10 35.35 33.50 35.32 910741
2022-10-24 35.01 36.66 34.51 36.14 850885
2022-10-25 36.25 37.69 36.16 37.53 896538
2022-10-26 37.18 38.95 36.13 36.20 1434095
2022-10-27 38.22 38.22 35.71 35.98 596792
2022-10-28 35.60 36.58 35.03 36.42 699900
2022-10-31 36.25 37.32 36.25 36.91 1008577
2022-11-01 37.45 37.62 34.81 35.37 1025472
2022-11-02 35.18 35.53 33.37 33.72 618346
2022-11-03 33.65 34.68 33.08 33.86 676737
2022-11-04 34.46 34.88 32.55 33.38 1104368
2022-11-07 33.65 33.95 32.03 32.71 861206
2022-11-08 33.06 33.68 31.86 32.27 825444
2022-11-09 31.77 31.87 29.00 29.19 2888490
2022-11-10 32.25 36.33 30.90 35.72 5416806
2022-11-11 35.75 38.77 35.52 35.68 3201070
2022-11-14 35.00 35.30 32.70 33.01 2373489
2022-11-15 34.23 35.27 33.40 33.87 1853443
2022-11-16 33.65 34.53 33.06 34.14 973242
2022-11-17 33.56 33.65 32.37 33.43 1174892
2022-11-18 34.28 34.77 33.72 34.11 1029690
2022-11-21 33.62 34.95 33.60 34.78 923192
2022-11-22 35.00 35.23 34.13 34.98 684628
2022-11-23 34.94 36.63 34.57 36.14 1136074
2022-11-25 36.12 36.21 35.50 35.83 377458
2022-11-28 35.30 36.19 34.57 35.51 833551
2022-11-29 35.26 35.64 34.47 35.14 1040931
2022-11-30 35.29 38.29 35.29 37.74 1606001
2022-12-01 37.36 39.06 37.25 38.15 1173070
2022-12-02 37.00 37.82 36.58 37.06 763893
2022-12-05 36.69 36.99 35.16 35.44 831160
2022-12-06 35.36 35.49 32.51 32.59 1662909
2022-12-07 32.50 33.15 31.85 32.70 891801
2022-12-08 32.96 33.47 32.20 32.50 937907
2022-12-09 32.15 32.52 31.75 32.32 839985
2022-12-12 32.03 33.38 31.95 33.36 878814
2022-12-13 34.32 35.16 31.57 31.57 1866190
2022-12-14 31.31 32.48 31.26 31.82 1263934
2022-12-15 31.10 31.25 30.30 30.82 1650259
2022-12-16 30.38 31.07 30.27 30.82 1127783
2022-12-19 30.58 30.75 29.02 29.39 1811625
2022-12-20 29.34 30.44 28.65 30.07 943452
2022-12-21 30.29 30.65 29.58 30.18 799454
2022-12-22 29.70 30.30 29.01 30.22 714038
2022-12-23 30.35 30.50 29.45 30.08 578086
2022-12-27 29.91 29.91 28.28 28.33 1241865
2022-12-28 28.40 28.57 27.28 27.79 1329723
2022-12-29 28.04 28.64 28.01 28.09 737404
2022-12-30 27.62 28.28 27.34 28.19 783018
2023-01-03 28.62 28.73 26.93 27.16 1122513
2023-01-04 27.45 29.57 27.11 29.26 1860625
2023-01-05 28.62 29.87 27.71 29.70 1424898
2023-01-06 29.78 30.23 29.23 29.53 1347743
2023-01-09 31.55 32.65 30.66 31.45 2224821
2023-01-10 31.25 32.92 30.80 32.72 1696294
2023-01-11 33.00 36.03 33.00 35.78 2909132
2023-01-12 36.01 36.44 34.71 35.29 1268253
2023-01-13 34.97 36.06 34.49 34.69 1118664
2023-01-17 34.68 35.65 34.05 35.62 716841
2023-01-18 35.95 36.05 33.55 33.63 771218
2023-01-19 33.04 34.27 33.00 34.00 647111
2023-01-20 34.39 34.55 33.11 34.00 760698
2023-01-23 33.90 36.34 33.75 34.42 1142774
2023-01-24 33.76 34.59 33.25 34.24 1052872
2023-01-25 33.17 34.88 32.71 34.46 1000828
2023-01-26 35.00 35.49 34.55 35.26 842164
2023-01-27 35.35 37.59 35.10 36.96 1476911
2023-01-30 36.41 38.70 36.05 36.53 1427868
2023-01-31 36.75 38.19 36.59 38.11 816925
2023-02-01 38.09 39.13 36.22 38.52 1555728
2023-02-02 39.05 40.78 38.70 39.93 1530884
2023-02-03 39.86 41.44 38.70 38.86 1475945
2023-02-06 38.50 40.05 37.66 37.85 937535
2023-02-07 37.56 39.23 37.39 38.86 849105
2023-02-08 38.75 39.35 37.86 37.99 690976
2023-02-09 38.26 38.74 36.60 36.64 938147
2023-02-10 36.39 37.53 35.81 37.34 997052
2023-02-13 37.82 38.53 37.30 38.41 659922
2023-02-14 38.03 39.30 37.56 39.17 681672
2023-02-15 39.07 40.87 39.01 40.83 962609
2023-02-16 39.73 40.53 39.27 39.36 902087
2023-02-17 39.00 39.49 37.76 38.56 1566445
2023-02-21 37.90 38.61 37.34 37.35 841966
2023-02-22 37.49 38.65 36.93 37.99 1148574
2023-02-23 35.08 36.49 32.01 34.03 5210359
2023-02-24 33.41 34.31 32.71 33.07 1190010
2023-02-27 33.10 33.42 32.27 32.83 996325
2023-02-28 32.90 33.87 32.66 33.35 1302550
2023-03-01 33.30 33.54 31.66 31.99 1378068
2023-03-02 31.81 33.78 31.53 32.92 1223256
2023-03-03 33.14 34.60 33.14 34.35 1129072
2023-03-06 34.58 35.18 33.94 34.15 796570
2023-03-07 34.03 34.62 33.44 33.58 965172
2023-03-08 33.62 33.73 33.03 33.52 332249
2023-03-09 33.44 33.61 32.01 32.05 811779
2023-03-10 32.00 32.69 31.05 31.41 912334
2023-03-13 30.85 31.08 29.67 30.58 1561965
2023-03-14 31.41 31.65 30.18 30.45 960134
2023-03-15 30.20 30.43 29.69 30.40 857745
2023-03-16 29.82 30.53 29.68 30.16 837206
2023-03-17 29.99 30.08 28.90 29.15 1397532
2023-03-20 29.16 30.13 28.91 29.62 697471
2023-03-21 30.00 30.50 29.42 29.45 809902
2023-03-22 29.46 30.44 29.31 29.40 1179861
2023-03-23 29.60 30.70 29.14 29.68 759123
2023-03-24 29.49 29.55 28.13 28.66 1227763
2023-03-27 29.10 29.84 28.80 29.71 866578
2023-03-28 29.44 30.18 29.41 30.14 430438
2023-03-29 30.54 30.86 29.80 30.52 807933
2023-03-30 30.92 31.67 30.75 31.17 590058
2023-03-31 31.29 31.95 31.25 31.63 665711
2023-04-03 31.64 32.09 31.31 32.02 741352
2023-04-04 32.10 32.33 31.35 32.20 1171457
2023-04-05 33.37 33.63 31.81 31.89 1754088
2023-04-06 31.72 32.21 31.16 31.48 847799
2023-04-10 31.25 32.85 31.21 32.56 716008
2023-04-11 32.74 33.30 32.50 33.16 521517
2023-04-12 33.75 33.89 32.32 32.48 389127
2023-04-13 32.68 33.04 32.41 32.52 375774
2023-04-14 32.44 32.83 31.88 32.15 317170
2023-04-17 32.10 32.50 31.66 31.88 366182
2023-04-18 32.14 32.43 30.49 30.54 958846
2023-04-19 30.48 30.68 29.80 30.32 775637
2023-04-20 30.02 30.82 29.72 30.05 800569
2023-04-21 30.07 30.74 29.71 30.61 564733
2023-04-24 30.76 31.49 30.48 31.42 845802
2023-04-25 31.06 31.15 30.22 30.28 500123
2023-04-26 30.50 31.62 30.43 30.79 933317
2023-04-27 31.14 31.49 30.66 30.90 664187
2023-04-28 30.61 31.27 30.23 31.15 580741
2023-05-01 31.34 31.49 30.71 30.93 643565
2023-05-02 30.93 31.69 30.76 31.55 985573
2023-05-03 30.92 31.90 30.85 31.18 692397
2023-05-04 31.34 31.83 31.03 31.78 647529
2023-05-05 31.97 33.28 31.97 32.63 939387
2023-05-08 32.69 33.05 32.04 32.27 1381610
2023-05-09 32.07 33.30 31.42 32.45 1566043
2023-05-10 29.91 30.46 28.47 28.57 4112526
2023-05-11 28.67 28.75 25.95 26.22 3315136
2023-05-12 26.55 26.63 25.45 26.02 2763839
2023-05-15 26.24 27.10 25.80 27.06 1237397
2023-05-16 26.92 26.92 26.15 26.65 1449744
2023-05-17 26.99 28.39 26.69 28.35 1354852
2023-05-18 28.51 28.71 27.79 28.56 687379
2023-05-19 28.99 28.99 27.99 28.52 685795
2023-05-22 28.68 29.06 28.50 28.82 826059
2023-05-23 28.72 29.50 28.71 29.00 788669
2023-05-24 28.90 29.47 28.15 29.39 985085
2023-05-25 29.58 29.84 28.44 28.59 659329
2023-05-26 28.41 28.60 27.56 28.02 836288
2023-05-30 28.19 28.75 27.81 28.46 631956
2023-05-31 28.48 28.56 27.84 28.36 482862
2023-06-01 28.24 28.65 27.83 28.16 588728
2023-06-02 28.47 28.59 27.52 27.96 1141748
2023-06-05 27.76 28.32 27.76 27.96 714074
2023-06-06 27.80 28.40 27.36 28.29 942809
2023-06-07 28.45 28.65 28.00 28.13 524512
2023-06-08 28.08 30.25 27.70 30.24 1372871
2023-06-09 30.30 30.31 28.74 29.11 815193
2023-06-12 29.30 29.56 28.75 29.11 540435
2023-06-13 29.33 29.92 29.08 29.74 462354
2023-06-14 29.57 29.63 28.64 28.88 905249
2023-06-15 28.78 29.40 28.72 28.79 508853
2023-06-16 28.80 29.11 27.87 27.99 958329
2023-06-20 27.85 28.13 27.41 28.08 604676
2023-06-21 28.00 28.05 27.13 27.65 649682
2023-06-22 27.52 28.80 27.27 28.57 727091
2023-06-23 28.12 28.66 27.82 28.13 487163
2023-06-26 27.81 28.37 27.60 27.64 460187
2023-06-27 27.89 28.09 27.70 27.91 656841
2023-06-28 27.79 28.37 27.60 28.33 969131
2023-06-29 28.33 28.67 28.10 28.25 542827
2023-06-30 28.37 28.82 28.27 28.45 365446
2023-07-03 28.42 28.73 28.25 28.61 240820
2023-07-05 28.57 28.66 28.02 28.43 373776
2023-07-06 28.23 28.39 28.01 28.24 418865
2023-07-07 28.21 28.62 28.05 28.06 475439
2023-07-10 28.06 29.10 28.04 29.08 910014
2023-07-11 29.30 29.93 28.99 29.57 822568
2023-07-12 29.96 30.16 29.31 30.07 659626
2023-07-13 30.04 30.43 29.44 29.46 637524
2023-07-14 29.58 29.65 28.46 28.65 706363
2023-07-17 28.65 28.96 28.32 28.47 660745
2023-07-18 28.49 29.06 28.47 28.97 426676
2023-07-19 29.16 29.70 29.11 29.23 586555
2023-07-20 29.11 29.18 28.59 28.67 380137
2023-07-21 28.92 29.26 28.57 28.80 797465
2023-07-24 28.82 28.90 28.03 28.49 637562
2023-07-25 28.49 29.26 28.49 28.93 613051
2023-07-26 28.95 31.08 28.89 31.05 1246289
2023-07-27 31.00 31.01 28.81 28.98 889212
2023-07-28 29.22 30.47 29.15 30.17 600271
2023-07-31 30.37 31.21 30.15 31.01 943560
2023-08-01 30.51 30.89 29.86 30.81 805344
2023-08-02 30.29 30.41 29.64 29.88 744004
2023-08-03 29.67 29.86 28.49 29.23 1140112
2023-08-04 29.30 29.32 28.55 28.84 598614
2023-08-07 28.91 29.12 27.87 27.90 1139455
2023-08-08 27.53 28.20 27.05 27.99 1544738
2023-08-09 29.66 35.09 29.38 32.99 7598610
2023-08-10 32.80 33.63 31.83 32.36 1630673
2023-08-11 32.50 34.09 32.15 33.30 1178146
2023-08-14 33.35 33.99 32.78 33.58 876385
2023-08-15 33.67 34.59 32.36 32.50 1249172
2023-08-16 32.50 32.50 31.16 31.28 973492
2023-08-17 31.25 31.51 30.44 30.61 688618
2023-08-18 30.14 31.00 29.80 30.28 534495
2023-08-21 30.46 31.13 30.14 30.68 481551
2023-08-22 30.74 30.75 30.16 30.61 300789
2023-08-23 31.00 31.69 30.80 30.93 1066303
2023-08-24 30.74 30.75 29.75 30.03 770926
2023-08-25 30.12 30.50 29.87 30.11 352593
2023-08-28 30.28 30.44 29.54 29.73 539784
2023-08-29 29.53 30.35 29.30 29.39 1505450
2023-08-30 29.19 29.74 28.90 29.53 539893
2023-08-31 29.50 29.98 29.17 29.61 733193
2023-09-01 29.72 29.83 28.63 28.74 893362
2023-09-05 28.57 28.94 28.26 28.33 701763
2023-09-06 28.26 28.53 27.73 28.08 644040
2023-09-07 25.78 27.98 24.64 26.78 3462935
2023-09-08 27.86 28.00 27.08 27.71 5744293
2023-09-11 27.60 27.60 26.65 26.94 1796604
2023-09-12 26.74 27.12 26.25 26.73 1426990
2023-09-13 26.57 27.07 25.82 25.84 1640862
2023-09-14 25.88 26.35 25.46 25.75 1354851
2023-09-15 25.16 25.75 25.12 25.43 1724984
2023-09-18 25.37 25.87 25.17 25.43 856768
2023-09-19 25.26 25.55 24.88 25.33 1115501
2023-09-20 25.40 25.77 24.65 24.82 1131964
2023-09-21 24.42 24.62 23.77 24.00 1711177
2023-09-22 24.17 24.49 23.40 23.69 1843037
2023-09-25 23.50 23.70 23.26 23.41 1241716
2023-09-26 23.30 23.60 23.13 23.35 883940
2023-09-27 23.58 23.72 22.71 22.81 1282547
2023-09-28 22.82 23.45 22.67 23.28 748107
2023-09-29 23.64 23.99 23.23 23.25 867266
2023-10-02 23.14 23.56 22.95 23.47 1238763
2023-10-03 23.24 23.74 22.96 23.14 1424244
2023-10-04 23.21 24.08 22.85 23.94 1005896
2023-10-05 23.87 24.19 23.38 23.99 1140119
2023-10-06 23.77 24.25 23.01 24.04 1458643
2023-10-09 23.64 24.75 23.51 24.72 842708
2023-10-10 24.79 25.52 24.59 25.27 1645635
2023-10-11 25.40 25.77 24.85 25.34 943066
2023-10-12 25.55 25.55 24.47 24.98 871637
2023-10-13 25.06 25.20 24.54 24.85 503532
2023-10-16 25.00 25.82 24.85 25.79 910475
2023-10-17 25.88 26.21 25.56 26.00 845638
2023-10-18 26.02 26.19 25.67 26.01 742994
2023-10-19 26.10 26.43 25.40 25.40 646928
2023-10-20 25.36 25.66 24.94 25.33 583434
2023-10-23 24.85 25.33 24.43 24.44 638331
2023-10-24 24.70 25.70 24.70 25.70 861570
2023-10-25 25.57 25.86 25.42 25.57 835385
2023-10-26 25.55 25.87 24.52 24.58 1333747
2023-10-27 24.80 25.54 24.66 24.75 500494
2023-10-30 24.96 25.45 24.77 24.84 979701
2023-10-31 24.72 25.00 24.24 24.34 866665
2023-11-01 24.40 24.62 23.31 23.95 1340769
2023-11-02 24.38 26.10 24.34 25.96 1420455
2023-11-03 26.05 26.59 25.97 26.49 858060
2023-11-06 26.87 27.20 25.96 26.60 1034645
2023-11-07 26.64 27.05 26.16 26.64 1989659
2023-11-08 28.76 28.89 25.78 26.88 3187094
2023-11-09 27.12 28.02 26.80 27.14 1834201
2023-11-10 27.05 27.59 26.77 27.53 1154363
2023-11-13 27.49 27.79 26.90 27.04 775445
2023-11-14 27.60 28.30 27.50 28.22 1616320
2023-11-15 28.50 29.03 28.20 28.85 1274892
2023-11-16 27.77 28.05 27.06 27.10 2624953
2023-11-17 27.42 27.86 27.07 27.85 1044706
2023-11-20 28.66 29.10 28.07 28.82 2124095
2023-11-21 28.63 28.70 28.11 28.50 835520
2023-11-22 28.57 29.05 28.28 28.89 965331
2023-11-24 28.89 29.20 28.77 28.93 423510
2023-11-27 28.87 29.51 28.70 29.44 1199387
2023-11-28 29.03 29.71 29.03 29.63 1364752
2023-11-29 29.75 29.95 29.30 29.65 1165325
2023-11-30 29.54 29.71 26.62 26.73 3176026
2023-12-01 27.10 28.44 26.85 28.30 2371941
2023-12-04 28.24 28.38 27.23 27.41 1536673
2023-12-05 27.11 27.28 26.78 27.01 1129900
2023-12-06 27.31 28.56 27.01 27.60 1797845
2023-12-07 27.56 27.70 26.96 27.55 924351
2023-12-08 27.50 27.83 27.14 27.66 781038
2023-12-11 27.66 28.85 27.57 28.70 1237742
2023-12-12 28.69 29.27 28.13 29.22 874344
2023-12-13 29.25 29.64 28.43 29.52 1254139
2023-12-14 29.85 30.79 29.66 30.68 3328675
2023-12-15 30.79 30.85 29.53 29.88 1249718
2023-12-18 29.76 30.09 29.03 29.58 1178845
2023-12-19 29.45 29.72 29.06 29.49 1550617
2023-12-20 29.39 29.76 28.64 28.64 1294041
2023-12-21 29.38 29.96 29.10 29.76 1766873
2023-12-22 29.80 31.23 29.55 31.05 2385498
2023-12-26 30.41 31.23 30.29 30.94 2092505
2023-12-27 31.07 32.00 30.89 32.00 1366705
2023-12-28 31.90 32.31 31.77 31.90 1565797
2023-12-29 31.75 32.19 31.60 31.67 1147467
2024-01-02 31.45 31.93 30.76 31.06 1254046
2024-01-03 30.57 31.81 30.44 31.03 991487
2024-01-04 31.06 31.17 30.45 31.01 1255593
2024-01-05 30.90 31.78 30.80 31.11 1860133
2024-01-08 31.24 31.50 28.34 29.69 3998648
2024-01-09 29.47 29.62 28.59 28.63 2211948
2024-01-10 28.70 29.76 28.64 29.48 1605134
2024-01-11 29.51 29.59 28.16 28.17 1482957
2024-01-12 28.18 28.64 27.77 27.86 959339
2024-01-16 28.80 28.81 27.68 27.73 1439125
2024-01-17 27.49 28.18 27.37 28.11 1212353
2024-01-18 28.29 28.43 27.68 27.68 1489901
2024-01-19 27.76 28.34 27.13 28.22 1528143
2024-01-22 28.40 28.84 26.98 27.30 1850468
2024-01-23 27.47 27.69 27.11 27.52 1227985
2024-01-24 27.70 27.70 27.10 27.49 1011740
2024-01-25 27.48 27.76 27.15 27.57 987374
2024-01-26 27.62 27.97 27.30 27.50 868194
2024-01-29 27.49 27.78 27.15 27.66 823250
2024-01-30 27.50 27.62 27.20 27.61 888511
2024-01-31 27.74 27.86 26.75 26.85 907259
2024-02-01 26.94 27.16 26.38 27.15 977867
2024-02-02 26.82 26.90 26.50 26.77 958876
2024-02-05 26.50 26.55 25.83 25.95 1415143
2024-02-06 25.89 26.08 25.65 25.75 1626038
2024-02-07 25.77 25.94 25.46 25.75 1108216
2024-02-08 25.63 26.40 25.50 26.39 1208508
2024-02-09 26.50 27.01 26.30 26.99 1197288
2024-02-12 27.19 27.96 27.15 27.78 1407022
2024-02-13 27.17 27.35 26.39 26.58 1329096
2024-02-14 26.96 27.56 26.32 27.54 1345528
2024-02-15 27.64 27.76 27.22 27.48 865549
2024-02-16 27.34 27.72 27.17 27.40 1294157
2024-02-20 27.43 27.60 27.14 27.14 1551265
2024-02-21 27.09 27.60 26.75 27.04 2906913
2024-02-22 28.77 29.22 26.38 27.40 6041218
2024-02-23 27.38 28.75 26.87 28.70 3238534
2024-02-26 28.59 30.07 28.27 28.81 3163541
2024-02-27 28.91 29.93 28.55 29.73 2253517
2024-02-28 28.61 29.52 28.29 28.70 8282268
2024-02-29 28.83 29.43 28.34 29.13 2330479
2024-03-01 29.04 29.86 28.65 29.67 1720381
2024-03-04 30.00 30.84 29.90 30.52 3045484
2024-03-05 30.25 30.93 30.14 30.36 1523765
2024-03-06 30.61 30.88 29.62 30.06 1511734
2024-03-07 30.34 30.68 29.77 29.92 1435996
2024-03-08 30.15 30.61 30.00 30.24 1417905
2024-03-11 30.28 32.25 30.19 31.81 3631520
2024-03-12 31.92 34.26 31.82 33.69 3882059
2024-03-13 33.74 34.49 33.57 34.37 2111982
2024-03-14 34.34 35.03 33.40 33.78 2366609
2024-03-15 33.72 34.19 33.42 33.94 1272082
2024-03-18 34.00 34.43 33.84 34.15 1088254
2024-03-19 34.00 34.77 33.29 33.71 2051882
2024-03-20 33.84 34.68 33.50 34.24 1671481
2024-03-21 34.25 36.17 34.25 35.62 2370714
2024-03-22 33.35 33.89 32.66 33.57 9769930
2024-03-25 33.66 34.02 33.35 33.54 2375681
2024-03-26 33.80 33.81 32.91 33.08 1816346
2024-03-27 33.20 33.29 32.02 33.15 2358253
2024-03-28 33.33 33.50 32.62 33.00 1451468
2024-04-01 33.12 33.40 32.69 32.94 1657680
2024-04-02 32.56 32.56 31.46 31.64 1876748
2024-04-03 32.20 33.21 32.11 32.71 2205641
2024-04-04 32.88 33.68 32.26 32.49 2116914
2024-04-05 32.45 32.97 32.17 32.87 1585741
2024-04-08 33.10 33.20 32.24 32.36 1320325
2024-04-09 32.44 32.95 32.12 32.70 1709555
2024-04-10 32.18 33.40 32.10 32.74 1384350
2024-04-11 32.69 32.94 31.89 32.89 1482714
2024-04-12 32.82 33.02 31.79 31.95 1474767
2024-04-15 32.10 32.70 31.84 31.85 1218248
2024-04-16 31.62 31.93 31.16 31.74 1329498
2024-04-17 32.01 32.01 30.26 30.60 3341184
2024-04-18 30.66 31.20 30.13 30.17 1658044
2024-04-19 30.02 30.38 29.74 29.97 1694784
2024-04-22 29.96 30.05 28.52 28.80 2302373
2024-04-23 28.89 29.52 28.79 28.81 1889525
2024-04-24 28.75 28.94 28.20 28.53 1439898
2024-04-25 28.36 29.03 28.01 28.89 1444727
2024-04-26 28.80 28.96 28.44 28.59 1064485
2024-04-29 28.70 28.88 28.11 28.35 1922015
2024-04-30 28.04 28.44 27.76 28.16 1514226
2024-05-01 27.52 27.85 26.90 27.00 2659476
2024-05-02 27.34 27.66 26.91 26.95 1401686
2024-05-03 27.40 27.69 26.85 27.29 1901157
2024-05-06 27.50 28.36 27.48 28.34 3108611
2024-05-07 28.25 28.50 27.87 28.42 3576092
2024-05-08 31.15 32.88 30.14 31.77 9792519
2024-05-09 32.41 32.94 31.60 32.80 3660840
2024-05-10 34.32 36.25 34.12 36.03 5745522
2024-05-13 35.00 36.20 34.71 35.18 5979595
2024-05-14 35.45 36.32 35.04 36.07 4302014
2024-05-15 36.71 38.01 36.53 37.59 4476301
2024-05-16 38.25 38.41 37.21 37.78 2862605
2024-05-17 37.76 37.78 36.24 36.70 3405996
2024-05-20 36.92 37.26 36.18 36.77 2006914
2024-05-21 36.76 36.76 36.24 36.29 1585751
2024-05-22 36.32 36.99 35.76 35.93 2131138
2024-05-23 35.85 35.95 33.90 34.26 2658628
2024-05-24 34.53 34.75 34.04 34.10 1589520
2024-05-28 34.72 35.71 34.28 35.30 2531819
2024-05-29 34.75 36.47 34.51 36.46 2767701
2024-05-30 36.24 36.85 35.39 35.68 2773828
2024-05-31 36.10 36.10 34.09 35.39 2806820
2024-06-03 35.50 35.67 34.66 35.07 1510757
2024-06-04 35.25 35.84 34.61 35.66 1400977
2024-06-05 36.01 39.29 36.00 38.39 5678660
2024-06-06 38.45 39.30 37.78 38.61 3119154
2024-06-07 38.40 38.70 37.29 37.97 2041627
2024-06-10 38.15 40.35 38.03 39.88 4060787
2024-06-11 38.91 40.64 38.73 39.45 7303092
2024-06-12 40.05 40.75 39.50 39.85 2215252
2024-06-13 40.00 40.25 38.14 38.43 2654860
2024-06-14 38.01 39.25 37.64 38.12 1978664
2024-06-17 38.00 39.69 38.00 39.32 2350359
2024-06-18 39.67 41.15 39.42 39.63 3451385
2024-06-20 39.36 39.90 37.93 38.49 3508019
2024-06-21 38.34 39.18 37.71 39.06 3582792
2024-06-24 39.03 39.73 38.29 39.04 2804146
2024-06-25 39.00 40.88 38.75 40.67 3464295
2024-06-26 40.47 41.47 40.25 41.46 5051064
2024-06-27 41.80 42.87 40.90 42.10 4638230
2024-06-28 42.00 42.15 41.03 41.40 9237751
2024-07-01 41.75 42.30 41.25 41.85 3544931
2024-07-02 41.86 42.39 41.55 41.83 2468837
2024-07-03 42.32 42.37 40.85 41.52 2313738
2024-07-05 41.39 42.22 41.30 42.11 1551331
2024-07-08 42.26 42.95 41.75 42.81 3293802
2024-07-09 42.92 43.49 41.12 41.25 3623642
2024-07-10 41.22 41.41 38.30 39.46 4578324
2024-07-11 39.45 40.13 39.25 40.08 2189273
2024-07-12 39.98 41.28 39.52 40.74 2234554
2024-07-15 41.04 42.40 40.28 42.31 2973321
2024-07-16 42.35 42.80 41.35 42.46 2390657
2024-07-17 42.39 42.63 40.19 40.25 1755709
2024-07-18 39.97 40.13 36.24 38.66 5546803
2024-07-19 38.94 39.62 38.37 39.17 1899413
2024-07-22 39.33 39.62 38.55 39.54 1591534
2024-07-23 39.73 40.02 38.86 39.01 1275622
2024-07-24 38.93 38.94 36.73 36.96 4178516
2024-07-25 36.98 37.75 36.30 37.16 2614588
2024-07-26 37.87 38.80 37.41 38.02 2335307
2024-07-29 38.39 38.93 37.71 38.36 1630911
2024-07-30 38.50 39.04 37.73 38.39 1173636
2024-07-31 39.06 39.48 37.80 38.25 1519932
2024-08-01 38.64 38.97 37.12 37.99 2109506
2024-08-02 37.00 37.49 35.74 37.42 3526500
2024-08-05 35.01 36.78 34.32 36.13 2424016
2024-08-06 36.60 38.06 35.82 37.71 1959557
2024-08-07 38.27 38.75 37.50 37.70 6065252
2024-08-08 29.09 30.40 26.96 30.22 25332851
2024-08-09 30.45 30.84 29.32 29.49 6803916
2024-08-12 29.52 30.25 29.07 29.10 4050846
2024-08-13 28.77 29.66 28.48 29.42 4806071
2024-08-14 29.47 30.75 28.57 30.23 5260668
2024-08-15 31.50 32.74 31.03 32.32 5698532
2024-08-16 32.16 33.02 31.90 32.64 3642337
2024-08-19 31.71 32.18 31.26 31.36 4772647
2024-08-20 31.31 31.60 30.36 30.76 3428889
2024-08-21 30.92 31.81 30.52 31.77 3108016
2024-08-22 31.83 31.97 31.16 31.33 1720206
2024-08-23 31.42 32.00 31.09 31.67 3198223
2024-08-26 31.44 32.13 31.38 31.54 2974360
2024-08-27 31.30 32.18 31.16 31.78 2169542
2024-08-28 31.67 31.89 30.78 31.22 3230283
2024-08-29 31.17 31.40 30.30 30.33 3225658
2024-08-30 30.46 31.09 30.33 31.00 2219093
2024-09-03 31.09 31.69 30.58 30.82 3178095
2024-09-04 30.62 31.68 30.45 31.35 2114808
2024-09-05 31.25 32.04 31.25 31.77 1777185
2024-09-06 31.85 32.08 31.42 31.81 3184329
2024-09-09 32.06 32.63 32.02 32.36 2670689
2024-09-10 32.36 32.60 31.90 32.22 1770520
2024-09-11 32.38 32.95 32.08 32.92 3252971
2024-09-12 33.00 34.02 32.88 33.98 2192621
2024-09-13 34.20 34.46 33.87 34.01 3646308
2024-09-16 34.06 34.60 33.77 33.95 2458270
2024-09-17 34.25 34.87 34.15 34.69 2269452
2024-09-18 34.76 34.99 34.08 34.55 2777234
2024-09-19 35.25 35.51 34.69 34.84 3391240
2024-09-20 34.59 35.04 34.43 34.92 6537518
2024-09-23 35.10 35.16 34.28 34.62 2203007
2024-09-24 34.47 34.77 33.95 33.96 4616199
2024-09-25 34.01 34.31 32.67 32.70 3672073
2024-09-26 32.96 33.22 32.56 32.67 1817115
2024-09-27 32.90 33.45 32.33 32.46 2291254
2024-09-30 32.34 32.75 31.60 32.03 3466533
2024-10-01 32.02 32.78 31.77 32.16 1948918
2024-10-02 31.99 32.31 31.48 32.30 2159039
2024-10-03 32.30 32.41 31.39 31.62 2025401
2024-10-04 32.25 32.59 31.51 32.53 2494909
2024-10-07 32.30 32.32 31.26 31.63 1878668
2024-10-08 31.42 32.03 31.32 31.77 1279348
2024-10-09 31.79 31.79 30.96 31.11 2820054
2024-10-10 30.93 30.98 30.49 30.72 1870849
2024-10-11 30.95 32.61 30.79 32.35 2762915
2024-10-14 32.72 34.24 32.46 34.24 3078595
2024-10-15 34.22 34.39 33.63 34.20 1354907
2024-10-16 34.39 34.98 34.00 34.86 2340369
2024-10-17 34.89 35.20 34.53 34.70 1635126
2024-10-18 34.89 35.20 34.68 35.02 1679737
2024-10-21 35.26 35.43 34.70 35.12 1688839
2024-10-22 35.07 35.16 34.53 34.75 2001749
2024-10-23 34.50 35.04 34.32 34.76 1051217
2024-10-24 34.97 35.95 34.97 35.40 1890151
2024-10-25 35.80 35.97 35.25 35.53 1782221
2024-10-28 35.90 36.17 35.64 35.90 1347713
2024-10-29 35.74 35.74 35.08 35.10 1779517
2024-10-30 34.54 34.86 33.06 33.08 4009117
2024-10-31 33.00 33.59 32.81 33.12 2083091
2024-11-01 33.31 33.78 32.91 33.40 2273523
2024-11-04 33.10 34.22 32.79 33.00 2440705
2024-11-05 32.93 33.72 32.68 33.63 2622905
2024-11-06 34.50 35.40 33.80 34.94 5989156
2024-11-07 43.65 50.24 43.50 44.77 20545626
2024-11-08 44.03 47.38 43.62 47.18 6644807
2024-11-11 47.97 48.95 46.51 48.44 5930407
2024-11-12 47.81 49.50 47.81 48.78 3874458
2024-11-13 49.01 49.36 47.41 47.45 2568026
2024-11-14 47.00 47.70 46.34 46.90 2303854
2024-11-15 46.09 46.82 45.99 46.61 3322924
2024-11-18 46.61 49.01 46.53 47.72 3872246
2024-11-19 47.34 49.85 47.20 49.81 3767823
2024-11-20 50.00 52.98 49.58 52.62 4839080
2024-11-21 51.40 52.88 51.19 52.07 2560621
2024-11-22 51.79 52.15 50.75 51.20 2796481
2024-11-25 51.82 52.44 51.46 51.91 2841998
2024-11-26 51.94 53.29 51.80 52.97 1599941
2024-11-27 52.51 53.16 52.04 53.15 1647606
2024-11-29 53.86 54.59 53.66 53.73 1223418
2024-12-02 53.67 54.94 53.60 54.50 1791229
2024-12-03 54.05 55.10 53.32 54.39 2359788
2024-12-04 55.25 55.79 54.07 54.22 1914508
2024-12-05 54.08 54.71 53.73 53.98 1658545
2024-12-06 55.30 56.10 54.61 55.14 2402904
2024-12-09 55.04 55.23 52.10 53.25 2423809
2024-12-10 53.41 53.65 51.72 51.98 1790898
2024-12-11 52.42 52.92 51.85 52.90 1791943
2024-12-12 52.95 53.56 52.33 52.53 2359002
2024-12-13 52.79 53.12 51.13 52.06 1888195
2024-12-16 52.29 53.97 52.29 53.97 2632135
2024-12-17 53.89 54.68 52.45 52.96 2426881
2024-12-18 53.29 54.35 50.71 51.27 2206813
2024-12-19 52.24 53.40 52.13 52.32 2019841
2024-12-20 51.64 54.55 51.53 54.06 2953411
2024-12-23 53.56 53.94 51.75 52.96 1816914
2024-12-24 52.99 55.24 52.66 54.81 1112150
2024-12-26 54.50 55.86 53.76 55.82 1179682
2024-12-27 55.41 55.56 53.00 53.36 2025602
2024-12-30 52.25 53.11 51.70 52.55 1955420
2024-12-31 52.99 53.37 51.92 52.38 1205008
2025-01-02 52.80 56.41 52.50 56.31 3612970
2025-01-03 56.82 58.10 56.02 56.35 2866999
2025-01-06 58.21 58.96 57.20 57.78 3064114
2025-01-07 58.84 59.18 56.16 57.53 2309756
2025-01-08 57.24 57.70 55.40 56.20 2168980
2025-01-10 55.80 57.64 54.79 57.21 2894539
2025-01-13 56.28 57.46 54.87 55.77 3149751
2025-01-14 56.55 59.99 56.51 59.08 4061270
2025-01-15 60.00 60.57 58.31 58.89 3088854
2025-01-16 59.22 61.09 58.74 60.47 2141570
2025-01-17 60.49 61.33 59.47 59.70 2201896
2025-01-21 60.40 61.10 59.33 60.04 1638878
2025-01-22 60.16 60.23 58.78 60.21 1490404
2025-01-23 60.11 60.99 58.97 60.91 1316040
2025-01-24 60.59 60.88 59.97 60.20 1532219
2025-01-27 58.78 60.16 57.78 59.34 1955794
2025-01-28 59.71 60.85 59.08 59.59 1047601
2025-01-29 60.20 62.24 59.91 61.86 2414248
2025-01-30 61.73 63.98 61.45 63.22 2360816
2025-01-31 63.47 63.70 62.19 62.52 1548576
2025-02-03 60.35 63.96 60.06 63.32 1939272
2025-02-04 63.63 64.92 63.35 64.62 1426894
2025-02-05 64.85 65.77 64.33 65.70 2193712
2025-02-06 65.73 67.78 65.48 67.75 2629952
2025-02-07 67.75 68.47 66.58 66.78 2554233
2025-02-10 67.10 67.71 66.19 66.58 3257216
2025-02-11 65.69 66.11 63.92 64.19 4141877
2025-02-12 63.17 64.98 62.11 64.71 5692537
2025-02-13 84.56 86.42 80.17 83.54 13876795
2025-02-14 83.90 84.91 81.24 81.97 4067357
2025-02-18 82.41 86.88 82.41 85.37 4104633
2025-02-19 85.36 86.37 84.39 84.99 2802896
2025-02-20 85.20 86.09 81.48 82.03 3348973
2025-02-21 82.97 83.05 75.24 76.10 5572028
2025-02-24 75.96 76.48 71.78 75.31 5144376
2025-02-25 75.11 75.30 72.15 73.14 2574983
2025-02-26 73.99 77.29 73.75 75.40 2945816
2025-02-27 76.80 79.18 74.56 76.56 2749670
2025-02-28 75.05 79.22 75.00 79.16 2279220
2025-03-03 79.46 80.62 75.40 76.34 3475840
2025-03-04 74.77 75.04 69.81 72.36 4767248
2025-03-05 72.55 72.75 69.77 70.59 3063407
2025-03-06 68.55 69.68 64.50 64.78 3594829
2025-03-07 64.69 65.63 59.88 63.86 4447579
2025-03-10 61.60 61.68 57.36 58.41 5134900
2025-03-11 58.44 61.33 57.80 60.17 2892301
2025-03-12 62.99 63.88 61.33 62.31 3444765
2025-03-13 62.19 62.22 57.84 59.61 3159793
2025-03-14 60.82 62.53 60.37 62.48 1891467
2025-03-17 61.20 63.17 60.60 61.94 2236564
2025-03-18 60.94 63.37 60.13 63.01 2498986
2025-03-19 63.00 67.20 62.78 66.29 5356246
2025-03-20 65.30 67.49 64.39 65.49 4395390
2025-03-21 63.86 65.70 62.01 65.43 2807465
2025-03-24 69.56 71.25 68.77 70.45 4607498
2025-03-25 70.68 70.96 68.50 69.89 3450138
2025-03-26 71.50 72.72 68.20 68.77 3743462
2025-03-27 68.27 70.47 64.52 65.01 5777505
2025-03-28 64.59 64.81 60.15 62.52 6470719
2025-03-31 60.00 62.58 58.12 61.74 4174115
2025-04-01 61.68 62.24 58.89 61.35 3104941
2025-04-02 60.48 63.69 59.73 62.65 2244520
2025-04-03 58.07 58.72 56.17 56.90 4426431
2025-04-04 54.28 54.50 48.51 51.37 5056212
2025-04-07 48.28 56.49 47.26 53.08 4748652
2025-04-08 55.85 57.21 51.62 52.59 3236966
2025-04-09 52.09 62.17 51.25 60.40 5461784
2025-04-10 57.95 58.23 54.85 56.99 3397293
2025-04-11 56.65 57.73 55.36 57.61 2268008
2025-04-14 59.73 59.94 56.67 58.39 1872290
2025-04-15 58.38 59.74 57.58 57.89 1320242
2025-04-16 57.04 58.49 56.25 57.75 2686276
2025-04-17 57.40 58.72 57.27 58.27 1474969
2025-04-21 57.16 58.12 55.42 57.03 1938810
2025-04-22 58.15 59.45 57.25 58.68 2494555
2025-04-23 61.18 62.79 60.30 61.11 1879819
2025-04-24 61.19 61.92 60.56 61.51 1621815
2025-04-25 61.77 63.50 61.16 63.37 1706596
2025-04-28 63.99 64.28 60.50 61.52 2399804
2025-04-29 61.36 61.76 59.60 60.98 2577052
2025-04-30 58.88 59.93 56.65 59.74 2744742
2025-05-01 60.38 60.79 59.05 59.96 2405857
2025-05-02 60.87 61.96 60.26 61.10 2435207
2025-05-05 60.83 61.64 60.31 60.36 2410663
2025-05-06 59.51 60.06 58.24 59.60 2784888
2025-05-07 59.75 60.83 58.86 59.22 4982167
2025-05-08 59.00 65.14 58.20 64.45 7026177
2025-05-09 64.56 65.04 62.60 63.43 3009337
2025-05-12 66.36 70.00 66.24 69.86 3791727
2025-05-13 69.90 70.81 68.78 70.23 4012128
2025-05-14 70.66 71.95 70.05 71.92 2172835
2025-05-15 70.87 71.99 70.11 71.63 1929563
2025-05-16 71.32 73.93 70.65 73.72 5270831
2025-05-19 71.41 73.26 71.25 71.91 3239458
2025-05-20 71.25 71.55 67.14 67.46 5400620
2025-05-21 66.29 67.25 64.81 64.90 4352277
2025-05-22 64.79 68.59 64.61 68.46 4398266
2025-05-23 66.51 69.19 66.50 67.89 2391372
2025-05-27 69.59 70.95 68.50 70.15 2654739
2025-05-28 70.39 71.20 69.83 70.69 1668574
2025-05-29 71.38 71.50 69.32 69.73 1751963
2025-05-30 70.12 72.67 69.40 72.20 2981595
2025-06-02 71.97 72.06 68.70 71.76 3142961
2025-06-03 72.30 73.50 70.48 70.80 2426501
2025-06-04 71.02 72.95 70.67 72.33 1565772
2025-06-05 73.14 77.88 71.77 73.02 6608741
2025-06-06 74.15 74.66 71.25 73.08 3310611
2025-06-09 73.61 74.63 72.27 73.38 2575343
2025-06-10 73.10 73.90 69.70 70.29 3199159
2025-06-11 71.53 72.20 70.76 71.47 1776291
2025-06-12 71.13 71.98 70.38 71.40 2022598
2025-06-13 69.52 69.73 65.75 68.14 4160704
2025-06-16 68.92 71.38 68.92 70.81 2355648
2025-06-17 70.00 70.99 68.50 68.94 2488839
2025-06-18 68.90 70.53 68.28 69.83 1584330
2025-06-20 70.15 70.39 67.52 67.61 3682711
2025-06-23 67.00 69.43 65.60 69.27 3222357
2025-06-24 70.27 70.90 69.39 70.39 1968678
2025-06-25 70.60 71.12 68.45 68.55 2378573
2025-06-26 68.80 68.90 66.02 67.46 2858870
2025-06-27 67.55 70.13 66.74 69.34 5253508
2025-06-30 70.82 71.00 68.03 68.37 2079496

Explore More About BROS

Coins representing dividend payouts and trends

BROS Dividend History

Discover Dutch Bros Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

BROS Stock Split History

Discover Dutch Bros Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

BROS Historical Prices

Explore Dutch Bros Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.