BRZE Historical Prices

Summary

Key Stock Metrics

29.18

(October 10, 2024)

52-Week Low

59.12

(February 26, 2024)

52-Week High

98.78

(November 22, 2021)

All-Time High

39.50

(February 21, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-11-17 87.20 94.88 85.76 93.39 5439452
2021-11-18 95.84 96.65 80.35 84.50 1198988
2021-11-19 85.00 95.38 85.00 94.16 680881
2021-11-22 94.17 98.78 81.32 85.01 540443
2021-11-23 85.00 85.30 75.14 76.13 1403147
2021-11-24 74.80 78.75 72.00 74.05 503664
2021-11-26 72.08 76.37 71.01 73.51 282198
2021-11-29 74.96 76.45 73.05 76.01 187351
2021-11-30 76.83 78.15 71.50 76.20 295802
2021-12-01 76.21 78.98 66.01 67.20 160096
2021-12-02 70.55 70.60 66.20 66.99 324084
2021-12-03 66.30 66.30 55.73 58.19 386854
2021-12-06 60.61 62.65 56.01 59.73 196666
2021-12-07 60.86 67.88 60.80 66.65 149950
2021-12-08 67.00 71.59 66.70 69.99 184278
2021-12-09 69.89 70.93 65.88 66.95 369110
2021-12-10 66.54 68.94 63.03 68.78 275157
2021-12-13 68.83 73.22 65.22 65.23 560876
2021-12-14 65.33 66.63 62.70 63.23 387077
2021-12-15 63.68 65.00 59.54 63.41 433836
2021-12-16 64.00 66.39 60.86 60.97 436970
2021-12-17 60.56 63.35 58.49 62.22 371077
2021-12-20 58.00 66.49 57.45 64.41 543562
2021-12-21 74.67 77.00 68.00 75.95 1180739
2021-12-22 75.95 81.96 73.54 75.32 499585
2021-12-23 75.00 78.16 73.13 77.21 796967
2021-12-27 78.19 81.53 74.71 76.15 405360
2021-12-28 77.40 77.79 70.35 72.72 211790
2021-12-29 73.00 77.80 70.20 77.71 182488
2021-12-30 76.73 80.73 76.73 79.00 260877
2021-12-31 79.00 82.29 76.40 77.16 376060
2022-01-03 78.27 79.25 69.00 72.82 565838
2022-01-04 72.33 72.50 64.00 64.90 515406
2022-01-05 61.01 63.46 59.12 59.95 747365
2022-01-06 58.91 64.43 57.06 62.03 522405
2022-01-07 60.37 66.12 60.37 64.01 393990
2022-01-10 61.02 66.24 58.91 66.00 562173
2022-01-11 65.23 69.00 63.54 67.92 319333
2022-01-12 68.77 69.93 63.77 64.23 179826
2022-01-13 63.85 64.60 59.11 60.69 294654
2022-01-14 59.75 63.50 59.75 62.61 338095
2022-01-18 59.40 62.89 58.00 60.26 402891
2022-01-19 59.74 61.00 56.92 56.98 422535
2022-01-20 57.83 59.43 54.92 55.29 421208
2022-01-21 55.45 56.95 46.26 53.02 908819
2022-01-24 50.46 52.70 45.89 51.70 564787
2022-01-25 50.23 52.21 49.17 50.42 322659
2022-01-26 51.33 55.13 50.73 50.91 299273
2022-01-27 51.36 53.48 46.70 48.53 268238
2022-01-28 48.85 50.39 45.06 48.99 194706
2022-01-31 48.62 52.59 48.62 50.02 377529
2022-02-01 50.50 55.15 50.17 54.00 527986
2022-02-02 54.45 56.53 52.88 55.87 385185
2022-02-03 54.00 56.90 52.00 52.65 494548
2022-02-04 52.30 56.72 52.13 56.16 245797
2022-02-07 56.33 64.40 56.01 62.62 274869
2022-02-08 61.94 62.30 58.04 61.17 349048
2022-02-09 62.00 64.92 60.30 63.66 390168
2022-02-10 62.60 67.48 61.88 64.55 322949
2022-02-11 64.12 65.42 60.55 63.14 486582
2022-02-14 61.75 65.76 61.00 63.23 543643
2022-02-15 63.47 63.87 60.65 62.91 201885
2022-02-16 61.75 63.89 59.65 61.87 342135
2022-02-17 59.45 59.85 50.67 51.54 1137885
2022-02-18 50.12 51.53 41.85 43.68 1404709
2022-02-22 43.65 44.98 40.88 41.66 376535
2022-02-23 42.03 42.51 38.89 40.02 442146
2022-02-24 37.17 43.18 37.03 43.01 409217
2022-02-25 42.83 44.21 40.14 43.90 303944
2022-02-28 43.82 44.06 41.11 42.19 230416
2022-03-01 42.22 44.74 41.30 42.09 322815
2022-03-02 42.50 42.94 39.16 41.97 274550
2022-03-03 42.02 42.02 38.39 39.20 330934
2022-03-04 38.76 39.35 37.01 37.47 305378
2022-03-07 37.81 41.52 36.21 36.80 433012
2022-03-08 36.58 38.47 34.36 37.91 505311
2022-03-09 38.62 40.83 38.19 38.99 394292
2022-03-10 38.43 38.95 36.89 37.25 199893
2022-03-11 37.48 38.22 33.51 35.03 496473
2022-03-14 34.51 35.36 30.87 32.18 571401
2022-03-15 32.05 34.11 30.76 32.73 388684
2022-03-16 33.32 36.88 33.32 36.54 574641
2022-03-17 36.43 39.00 36.01 38.62 281099
2022-03-18 38.27 40.30 37.28 38.26 1182790
2022-03-21 38.68 39.87 36.58 39.40 422671
2022-03-22 39.23 43.97 37.85 43.22 626796
2022-03-23 42.94 46.11 42.37 42.99 702621
2022-03-24 42.78 43.43 40.45 42.40 725692
2022-03-25 42.23 43.01 39.46 39.62 567234
2022-03-28 39.81 42.69 38.41 41.99 721771
2022-03-29 42.34 47.25 41.55 47.00 1094995
2022-03-30 47.93 47.93 43.13 43.58 518817
2022-03-31 44.50 46.94 40.95 41.47 857018
2022-04-01 41.92 43.38 40.41 40.48 953304
2022-04-04 40.12 42.32 38.15 40.45 4189141
2022-04-05 40.00 40.56 37.44 37.91 1651624
2022-04-06 37.12 38.38 36.02 38.12 959284
2022-04-07 37.48 39.13 37.00 37.99 1024514
2022-04-08 37.14 39.20 36.17 36.55 1121792
2022-04-11 36.56 38.56 34.48 38.08 1158322
2022-04-12 38.60 40.11 37.00 39.10 904575
2022-04-13 38.65 43.74 37.79 43.52 2666343
2022-04-14 43.02 44.53 42.57 44.00 803077
2022-04-18 43.80 44.60 41.68 43.83 595438
2022-04-19 43.89 47.49 43.11 46.99 1061264
2022-04-20 45.46 46.83 44.39 45.32 652356
2022-04-21 45.94 46.98 42.41 42.77 621793
2022-04-22 42.48 43.48 40.53 41.84 522660
2022-04-25 41.55 44.48 41.01 44.16 478057
2022-04-26 43.54 43.54 40.67 41.99 646219
2022-04-27 41.99 43.11 40.45 40.87 497509
2022-04-28 41.12 42.71 39.23 42.31 399249
2022-04-29 41.92 43.58 40.10 40.19 166012
2022-05-02 39.95 41.37 39.06 40.82 309279
2022-05-03 41.31 41.79 38.00 38.38 394512
2022-05-04 38.55 39.89 36.62 39.78 456680
2022-05-05 39.04 39.27 35.57 37.31 709214
2022-05-06 37.05 38.02 33.72 35.98 829290
2022-05-09 34.54 35.29 32.17 32.92 731118
2022-05-10 34.00 34.19 30.81 32.15 1031990
2022-05-11 30.37 31.35 27.48 28.61 2374221
2022-05-12 27.59 30.31 27.09 29.51 1328437
2022-05-13 31.07 35.20 29.86 34.91 1349515
2022-05-16 34.45 35.92 32.34 32.73 453582
2022-05-17 33.49 34.74 30.46 31.74 638368
2022-05-18 31.00 31.74 29.21 30.38 540432
2022-05-19 30.40 33.11 29.72 32.08 703361
2022-05-20 32.65 34.38 31.21 32.30 597580
2022-05-23 32.47 33.51 30.92 32.63 443927
2022-05-24 31.77 31.94 29.01 29.62 772304
2022-05-25 29.34 33.11 29.34 32.77 427771
2022-05-26 32.39 34.41 31.90 32.24 716955
2022-05-27 32.71 35.06 32.41 34.99 513566
2022-05-31 35.44 35.45 32.43 33.44 754491
2022-06-01 33.58 35.13 33.29 34.12 547526
2022-06-02 33.99 37.81 33.65 37.27 558828
2022-06-03 36.17 37.13 34.87 35.57 261804
2022-06-06 36.30 37.65 32.01 32.85 715792
2022-06-07 32.36 37.66 32.04 37.48 641946
2022-06-08 37.01 38.00 36.00 36.37 388460
2022-06-09 36.17 37.47 34.27 34.54 363991
2022-06-10 33.90 34.11 31.83 32.73 842083
2022-06-13 31.69 32.44 28.94 29.40 877043
2022-06-14 33.81 33.81 29.53 32.05 911289
2022-06-15 30.70 34.28 30.00 33.65 1871216
2022-06-16 30.51 33.32 30.51 33.11 1549199
2022-06-17 33.00 33.97 31.50 33.18 1480589
2022-06-21 33.40 35.57 33.23 34.29 1443395
2022-06-22 32.56 34.30 31.86 32.25 1257342
2022-06-23 32.69 37.33 32.69 37.17 1140958
2022-06-24 37.64 40.18 37.24 39.89 1064703
2022-06-27 39.79 40.95 38.05 40.53 763228
2022-06-28 40.52 40.73 36.44 36.70 292912
2022-06-29 36.00 36.79 34.62 35.48 340699
2022-06-30 35.23 36.39 33.25 36.23 584308
2022-07-01 36.36 39.11 35.69 39.10 839997
2022-07-05 39.00 43.98 37.59 43.35 968321
2022-07-06 43.13 45.62 42.76 44.00 1686019
2022-07-07 43.97 45.38 43.53 45.01 677807
2022-07-08 44.12 46.51 44.12 45.54 432230
2022-07-11 44.00 44.01 42.00 42.17 666387
2022-07-12 43.03 44.70 40.69 42.83 663701
2022-07-13 41.14 43.42 40.16 42.48 553618
2022-07-14 42.06 42.35 40.84 42.18 432773
2022-07-15 42.49 44.41 42.08 43.80 671255
2022-07-18 44.75 45.57 43.56 43.77 760393
2022-07-19 44.86 44.86 42.14 42.67 1319356
2022-07-20 43.15 46.60 43.08 45.00 1009448
2022-07-21 44.82 45.61 43.49 43.61 771747
2022-07-22 43.67 45.41 38.65 39.97 513700
2022-07-25 39.05 40.66 38.01 40.42 279176
2022-07-26 40.22 40.70 38.29 38.66 316197
2022-07-27 39.47 42.03 38.98 41.92 286902
2022-07-28 42.00 43.88 40.48 42.95 1086131
2022-07-29 43.06 44.17 41.76 43.47 436543
2022-08-01 43.51 46.08 42.31 44.28 306844
2022-08-02 43.90 45.37 43.90 44.60 314313
2022-08-03 45.25 47.26 44.73 47.06 384002
2022-08-04 47.00 47.87 46.03 47.66 897907
2022-08-05 46.42 49.01 46.28 47.12 406320
2022-08-08 48.39 49.79 47.27 49.22 774851
2022-08-09 48.46 49.09 47.71 48.88 297025
2022-08-10 50.50 50.97 49.23 50.25 669783
2022-08-11 49.71 50.24 48.11 48.26 675942
2022-08-12 48.80 50.12 47.70 49.90 584577
2022-08-15 49.86 50.95 48.61 50.93 433099
2022-08-16 50.49 50.86 48.43 50.45 454980
2022-08-17 49.35 50.00 47.65 48.66 369410
2022-08-18 48.36 49.94 47.80 48.89 259426
2022-08-19 48.02 48.25 46.02 47.42 745012
2022-08-22 46.01 46.49 44.77 45.65 357313
2022-08-23 45.71 47.15 45.65 45.94 161152
2022-08-24 45.93 47.82 45.90 47.03 125946
2022-08-25 47.48 47.93 46.05 47.22 264255
2022-08-26 47.18 47.99 43.98 44.15 242381
2022-08-29 43.43 44.62 42.13 42.13 378181
2022-08-30 42.51 43.01 40.86 41.60 324286
2022-08-31 42.00 43.65 40.97 41.18 587055
2022-09-01 40.55 42.08 36.97 38.85 782079
2022-09-02 39.63 40.59 38.42 38.73 331665
2022-09-06 38.61 39.26 37.65 37.95 272629
2022-09-07 37.85 39.36 37.45 39.08 222594
2022-09-08 38.38 40.49 37.77 40.36 282745
2022-09-09 40.77 43.55 40.67 43.34 411989
2022-09-12 43.45 44.39 42.83 43.58 567446
2022-09-13 36.20 39.52 32.80 35.18 3069780
2022-09-14 35.48 36.81 35.21 36.32 1205827
2022-09-15 35.37 37.49 34.70 35.38 937712
2022-09-16 34.73 36.22 34.01 35.19 2526899
2022-09-19 34.51 36.35 34.51 35.90 393678
2022-09-20 35.44 36.24 35.06 35.48 341350
2022-09-21 36.94 37.67 35.11 35.28 570517
2022-09-22 34.76 35.81 33.43 33.79 747259
2022-09-23 33.94 34.99 33.86 34.31 431579
2022-09-26 34.18 35.17 32.94 33.02 421977
2022-09-27 34.03 34.81 33.40 33.73 314899
2022-09-28 33.19 35.37 33.19 35.25 362652
2022-09-29 34.40 34.90 33.66 34.90 327815
2022-09-30 34.75 36.16 34.43 34.83 802652
2022-10-03 34.83 36.62 34.57 36.41 416982
2022-10-04 37.74 39.70 37.55 38.65 640601
2022-10-05 37.72 39.58 37.72 39.45 823707
2022-10-06 39.27 40.39 38.90 39.00 497921
2022-10-07 37.31 37.58 35.25 35.62 753501
2022-10-10 35.90 35.90 32.63 33.25 988148
2022-10-11 32.88 33.29 31.42 32.17 541965
2022-10-12 32.26 32.52 30.94 30.94 647492
2022-10-13 30.00 30.73 28.79 29.49 1386748
2022-10-14 30.69 30.95 27.88 28.07 1217341
2022-10-17 29.48 30.95 28.76 29.99 874314
2022-10-18 30.97 31.78 30.39 30.88 410282
2022-10-19 30.27 30.45 28.69 29.10 485076
2022-10-20 29.08 30.80 29.05 29.14 299778
2022-10-21 28.89 29.07 27.26 29.00 1050086
2022-10-24 29.25 29.25 27.17 28.15 330667
2022-10-25 28.37 30.56 28.30 29.79 488148
2022-10-26 29.45 30.68 28.75 29.19 311421
2022-10-27 29.42 29.95 28.92 29.59 311793
2022-10-28 29.44 30.03 28.75 29.70 316446
2022-10-31 29.50 30.17 28.89 29.61 543378
2022-11-01 30.18 30.64 28.94 29.34 185671
2022-11-02 29.29 29.35 25.75 25.77 990618
2022-11-03 25.47 26.35 24.87 24.93 635650
2022-11-04 25.51 25.51 22.86 23.00 1036618
2022-11-07 23.22 23.91 22.54 23.88 652822
2022-11-08 24.21 25.26 23.25 24.99 500409
2022-11-09 24.62 24.62 23.25 23.36 544901
2022-11-10 24.98 27.12 24.98 26.50 397956
2022-11-11 26.46 28.37 26.19 27.64 216368
2022-11-14 27.46 28.23 26.40 27.47 247551
2022-11-15 28.84 29.31 27.50 28.22 247908
2022-11-16 27.27 27.83 26.15 26.15 433520
2022-11-17 25.51 26.03 24.85 25.11 203887
2022-11-18 25.88 26.18 24.26 24.63 264924
2022-11-21 24.28 24.45 23.25 23.90 259674
2022-11-22 23.73 24.53 23.10 24.25 336321
2022-11-23 24.25 26.02 24.10 25.32 253792
2022-11-25 25.06 25.23 24.65 24.98 67865
2022-11-28 24.74 25.94 24.50 24.59 415544
2022-11-29 24.73 25.86 24.29 24.36 373253
2022-11-30 24.44 25.85 24.00 25.70 1263105
2022-12-01 25.79 26.93 25.06 25.83 250151
2022-12-02 25.29 26.21 24.50 26.12 316154
2022-12-05 25.72 26.77 24.26 24.70 364808
2022-12-06 24.70 24.90 24.17 24.61 314849
2022-12-07 24.46 25.45 24.32 25.02 195634
2022-12-08 25.05 26.89 24.72 26.53 584261
2022-12-09 26.41 27.41 26.00 26.62 443594
2022-12-12 26.80 28.34 26.67 28.22 382667
2022-12-13 29.96 30.75 27.56 28.90 1140578
2022-12-14 27.50 29.55 26.01 28.29 759946
2022-12-15 27.93 29.56 27.53 28.24 388757
2022-12-16 27.72 28.17 26.77 27.47 669785
2022-12-19 27.40 27.49 26.36 26.93 341560
2022-12-20 26.68 27.65 26.46 27.07 224812
2022-12-21 26.98 27.91 26.45 26.92 208527
2022-12-22 26.39 26.40 25.58 26.08 153872
2022-12-23 26.12 26.12 25.05 25.55 467547
2022-12-27 25.34 25.35 24.09 24.86 337260
2022-12-28 24.93 25.25 24.42 24.96 395059
2022-12-29 25.22 27.25 25.01 27.24 363905
2022-12-30 26.84 27.78 26.71 27.28 348878
2023-01-03 27.53 28.23 25.63 25.76 500038
2023-01-04 26.09 26.48 25.09 25.72 436626
2023-01-05 25.41 26.33 24.39 24.50 484473
2023-01-06 24.74 25.46 23.67 25.11 442304
2023-01-09 25.34 27.79 25.34 27.06 612860
2023-01-10 26.86 27.61 26.53 27.09 1296783
2023-01-11 27.32 28.31 26.85 28.18 465690
2023-01-12 28.45 28.89 27.25 28.86 589205
2023-01-13 28.30 31.08 28.30 30.73 788517
2023-01-17 30.32 31.96 29.94 31.90 484370
2023-01-18 32.45 33.10 30.62 30.80 691797
2023-01-19 30.42 30.97 29.84 30.25 394616
2023-01-20 30.52 31.58 29.77 31.48 377047
2023-01-23 31.51 32.99 31.10 32.79 406060
2023-01-24 32.53 33.64 31.35 31.49 444333
2023-01-25 30.56 31.43 29.29 31.30 574431
2023-01-26 31.66 32.48 30.23 31.86 577659
2023-01-27 31.48 32.90 31.48 32.79 422788
2023-01-30 32.01 32.87 31.32 31.71 392551
2023-01-31 31.87 33.19 31.43 32.00 612499
2023-02-01 32.22 33.85 31.89 33.18 840341
2023-02-02 34.17 35.50 33.82 34.31 593818
2023-02-03 33.18 34.31 32.51 33.27 332817
2023-02-06 32.55 33.56 31.74 32.02 311955
2023-02-07 32.05 33.22 31.40 33.03 173065
2023-02-08 33.12 33.60 32.52 32.61 312933
2023-02-09 33.24 33.28 31.00 31.18 413452
2023-02-10 30.68 30.90 29.45 30.22 329943
2023-02-13 30.53 32.63 29.82 31.89 393480
2023-02-14 31.73 33.47 31.38 33.24 609117
2023-02-15 32.93 35.00 32.45 34.06 621889
2023-02-16 33.10 33.10 31.76 31.85 532242
2023-02-17 31.54 31.82 30.43 31.13 553119
2023-02-21 30.21 31.16 29.73 30.11 442374
2023-02-22 30.09 31.39 30.09 31.35 345160
2023-02-23 32.00 32.45 30.91 31.81 264238
2023-02-24 30.71 31.63 30.71 31.53 244945
2023-02-27 31.93 32.24 30.94 30.97 255598
2023-02-28 30.89 31.39 30.70 30.70 355678
2023-03-01 30.77 31.33 30.36 30.60 230310
2023-03-02 30.25 31.87 29.75 31.73 302566
2023-03-03 32.17 33.51 31.94 33.48 288772
2023-03-06 33.48 33.50 32.31 32.52 279194
2023-03-07 32.67 33.91 32.54 33.05 758573
2023-03-08 32.90 33.53 32.54 33.32 276406
2023-03-09 33.45 34.07 32.35 32.42 256947
2023-03-10 32.35 32.35 29.70 30.33 495995
2023-03-13 29.98 31.44 29.63 30.92 342060
2023-03-14 31.63 32.07 30.13 30.85 340758
2023-03-15 30.52 31.75 30.03 31.73 341338
2023-03-16 31.43 33.18 31.25 33.15 338804
2023-03-17 30.72 32.74 30.53 31.24 707768
2023-03-20 31.11 31.61 30.51 30.64 354849
2023-03-21 31.05 32.30 30.36 32.19 418401
2023-03-22 32.18 32.35 30.69 30.75 424092
2023-03-23 31.13 32.12 30.38 31.11 335852
2023-03-24 30.85 31.52 30.18 30.90 310331
2023-03-27 31.05 31.49 30.62 30.84 261646
2023-03-28 30.65 31.06 30.29 30.89 653965
2023-03-29 31.43 32.04 31.01 31.55 653420
2023-03-30 32.09 32.36 31.44 31.60 619786
2023-03-31 33.78 38.05 33.38 34.57 2947290
2023-04-03 34.18 35.88 34.01 35.64 1029410
2023-04-04 34.93 35.81 33.46 35.57 1929607
2023-04-05 35.04 35.14 33.51 34.63 736170
2023-04-06 34.45 34.65 33.47 34.35 679713
2023-04-10 33.81 34.79 32.94 34.75 1045889
2023-04-11 32.71 33.66 31.00 33.04 2332277
2023-04-12 33.75 34.05 33.11 33.51 658529
2023-04-13 33.97 34.11 32.95 33.00 485057
2023-04-14 32.37 33.54 32.07 32.97 525715
2023-04-17 33.06 33.52 32.78 33.09 417509
2023-04-18 33.44 33.69 32.51 32.69 426034
2023-04-19 32.26 32.90 32.09 32.72 321753
2023-04-20 32.40 33.24 32.00 32.98 393725
2023-04-21 33.01 33.20 32.57 33.01 319744
2023-04-24 32.99 33.20 31.44 31.76 373889
2023-04-25 31.55 31.55 29.81 29.86 427741
2023-04-26 30.34 31.12 30.21 30.34 277250
2023-04-27 30.72 31.22 30.20 30.83 224002
2023-04-28 30.62 30.63 29.18 29.40 590355
2023-05-01 29.25 29.92 29.04 29.42 352708
2023-05-02 29.24 29.33 26.70 26.86 1157197
2023-05-03 26.77 27.02 25.76 26.18 1765370
2023-05-04 26.23 27.62 26.12 27.54 519640
2023-05-05 27.66 28.99 27.55 28.90 1215601
2023-05-08 28.87 29.32 27.98 28.49 427505
2023-05-09 28.13 29.64 28.13 28.83 323337
2023-05-10 29.98 30.67 29.37 29.75 918634
2023-05-11 29.69 30.08 29.45 30.05 354029
2023-05-12 30.15 30.15 28.92 29.72 311388
2023-05-15 29.91 30.94 29.70 29.99 632751
2023-05-16 29.70 30.33 29.07 29.92 1237825
2023-05-17 29.93 30.83 29.86 30.53 642797
2023-05-18 30.32 31.44 30.27 30.85 948563
2023-05-19 31.06 32.39 30.81 32.36 2261693
2023-05-22 32.29 33.70 31.94 33.58 684724
2023-05-23 32.00 33.63 31.82 32.29 1012222
2023-05-24 31.97 32.54 30.73 31.55 389713
2023-05-25 32.10 32.12 30.48 30.74 574112
2023-05-26 30.75 31.98 30.73 31.06 456668
2023-05-30 31.53 31.88 30.83 31.45 464399
2023-05-31 31.36 33.30 31.36 33.11 1388073
2023-06-01 32.64 33.10 32.00 32.17 418052
2023-06-02 32.77 33.01 31.80 32.56 405389
2023-06-05 32.44 33.25 31.94 32.61 512523
2023-06-06 32.62 34.09 32.51 33.65 623414
2023-06-07 33.97 34.45 33.16 34.00 932718
2023-06-08 34.00 34.66 33.59 33.94 909484
2023-06-09 39.83 42.84 37.46 39.43 5546663
2023-06-12 39.81 41.92 39.01 41.23 1688691
2023-06-13 40.86 41.67 39.32 41.55 1395088
2023-06-14 41.17 41.45 39.51 40.41 1276763
2023-06-15 40.54 42.61 40.28 42.20 1351068
2023-06-16 42.13 42.58 41.11 42.43 1576038
2023-06-20 41.55 42.34 40.87 41.91 1095759
2023-06-21 41.51 41.51 39.08 40.03 1448710
2023-06-22 40.03 41.39 39.40 40.93 696324
2023-06-23 40.28 40.91 39.51 40.14 5373740
2023-06-26 39.87 40.59 39.10 39.48 472475
2023-06-27 39.91 41.29 39.52 41.22 799740
2023-06-28 40.79 43.82 40.79 43.42 1840627
2023-06-29 43.83 44.63 42.59 42.74 813850
2023-06-30 43.26 44.13 42.78 43.79 784129
2023-07-03 43.79 44.11 43.20 43.57 306336
2023-07-05 43.19 43.75 42.32 42.67 798500
2023-07-06 41.68 41.68 40.28 41.35 716931
2023-07-07 41.32 42.30 41.32 41.72 1345416
2023-07-10 41.19 42.80 40.83 42.68 558223
2023-07-11 42.78 43.33 42.51 43.13 503944
2023-07-12 43.50 43.84 42.82 43.69 820003
2023-07-13 44.12 45.28 44.00 44.87 891028
2023-07-14 44.56 44.80 42.09 42.39 785199
2023-07-17 42.11 43.32 41.57 43.02 834922
2023-07-18 43.02 44.23 42.44 43.91 508089
2023-07-19 43.99 45.14 43.93 44.94 583400
2023-07-20 44.49 44.83 43.14 43.18 409207
2023-07-21 43.86 44.48 43.47 43.62 407425
2023-07-24 43.68 44.20 42.82 43.34 355491
2023-07-25 43.64 44.35 42.90 43.99 297208
2023-07-26 43.76 44.83 43.52 44.69 460083
2023-07-27 45.07 45.72 42.73 43.14 448604
2023-07-28 44.05 44.92 43.67 44.29 725894
2023-07-31 44.21 45.65 43.94 45.46 338793
2023-08-01 45.00 45.30 44.28 44.37 254297
2023-08-02 43.32 43.72 41.87 42.43 566923
2023-08-03 42.06 42.66 41.93 42.57 336915
2023-08-04 42.79 42.98 41.22 41.35 576022
2023-08-07 41.70 41.70 40.32 40.94 614410
2023-08-08 40.00 40.56 39.08 40.39 1529803
2023-08-09 40.35 41.56 40.13 41.26 902069
2023-08-10 41.75 41.75 41.01 41.59 1024567
2023-08-11 41.17 42.13 41.17 41.52 408717
2023-08-14 41.05 42.99 40.93 42.39 440533
2023-08-15 42.07 42.62 41.23 42.02 415948
2023-08-16 41.54 41.89 40.31 40.93 1176203
2023-08-17 40.94 41.36 39.68 39.70 542723
2023-08-18 38.91 40.87 38.34 40.74 869050
2023-08-21 40.95 41.81 40.75 41.45 513623
2023-08-22 42.00 42.53 41.58 42.12 373856
2023-08-23 42.20 42.98 42.01 42.25 553184
2023-08-24 42.57 42.58 40.46 40.68 542015
2023-08-25 40.59 41.96 40.52 41.28 728671
2023-08-28 41.46 41.87 40.95 41.51 465513
2023-08-29 41.33 43.23 41.28 42.99 465243
2023-08-30 42.98 44.80 42.68 44.75 1033777
2023-08-31 45.21 46.59 45.00 46.26 815552
2023-09-01 46.76 47.64 46.45 47.02 960930
2023-09-05 47.01 48.80 46.49 48.05 1383156
2023-09-06 47.83 48.28 46.88 47.70 722612
2023-09-07 46.83 48.06 46.20 47.64 842234
2023-09-08 49.34 50.13 47.82 49.13 1709913
2023-09-11 49.59 49.59 49.59 49.59 100
2023-09-12 48.70 48.80 47.23 47.26 1380490
2023-09-13 46.97 47.23 45.83 46.46 1570774
2023-09-14 46.98 46.98 45.15 45.66 938022
2023-09-15 45.48 47.05 44.98 46.53 4996358
2023-09-18 45.79 47.07 45.67 46.34 595298
2023-09-19 45.86 46.30 45.22 46.19 632810
2023-09-20 46.10 46.99 45.07 45.12 814756
2023-09-21 44.34 45.30 43.65 45.00 674844
2023-09-22 45.28 45.83 44.64 44.94 471608
2023-09-25 44.60 45.92 44.47 45.88 572400
2023-09-26 45.76 45.94 45.08 45.17 697453
2023-09-27 45.67 46.77 45.24 46.41 858622
2023-09-28 46.00 47.98 45.44 46.64 913666
2023-09-29 47.25 47.97 46.70 46.73 787854
2023-10-02 46.15 47.62 46.11 46.89 492795
2023-10-03 46.34 46.48 44.02 44.65 620254
2023-10-04 45.05 45.42 44.03 45.37 473808
2023-10-05 45.16 46.08 44.25 45.92 1473165
2023-10-06 45.00 47.76 45.00 47.48 737968
2023-10-09 46.77 48.20 46.63 47.62 519930
2023-10-10 47.49 48.54 46.94 47.16 1369267
2023-10-11 47.35 48.74 47.35 47.79 1295550
2023-10-12 47.73 48.18 46.28 46.78 640197
2023-10-13 46.77 46.77 44.93 45.61 996283
2023-10-16 45.95 47.04 45.50 46.57 1144367
2023-10-17 46.49 47.62 46.26 46.97 1153862
2023-10-18 46.91 47.22 46.11 46.54 759060
2023-10-19 46.61 46.72 45.11 45.12 650385
2023-10-20 45.16 45.45 43.11 43.79 827099
2023-10-23 43.33 43.67 42.57 42.62 858990
2023-10-24 44.23 44.66 43.10 44.06 1117078
2023-10-25 43.45 43.50 42.02 42.67 713923
2023-10-26 42.75 43.18 41.58 42.00 478814
2023-10-27 42.47 42.72 41.55 41.79 363898
2023-10-30 42.38 42.92 41.88 42.58 508230
2023-10-31 42.58 43.33 42.18 42.58 517878
2023-11-01 42.66 42.81 41.51 42.65 411141
2023-11-02 43.16 44.07 42.91 43.28 340444
2023-11-03 43.61 46.77 43.21 46.73 793550
2023-11-06 46.90 46.97 44.72 44.98 482774
2023-11-07 45.58 47.80 45.26 47.17 623589
2023-11-08 47.17 47.75 46.33 47.07 493025
2023-11-09 47.31 47.73 45.32 45.38 479275
2023-11-10 45.45 46.64 44.08 46.30 544427
2023-11-13 46.27 47.10 45.45 46.74 415380
2023-11-14 48.63 49.24 47.91 48.86 938703
2023-11-15 49.05 50.37 48.75 49.20 546173
2023-11-16 48.78 48.92 47.67 48.73 923316
2023-11-17 48.93 50.41 48.66 50.05 545620
2023-11-20 50.65 51.48 50.01 51.09 713617
2023-11-21 50.79 52.24 49.97 51.91 772109
2023-11-22 52.33 53.35 51.89 52.08 468120
2023-11-24 51.77 53.55 51.66 53.35 568699
2023-11-27 53.03 53.77 52.70 53.08 762404
2023-11-28 52.98 54.27 52.51 54.00 803929
2023-11-29 54.90 55.57 54.47 54.54 896057
2023-11-30 55.02 55.55 54.25 54.94 1112133
2023-12-01 55.37 56.70 55.01 56.30 1238897
2023-12-04 55.66 56.81 55.40 56.68 973225
2023-12-05 56.57 56.88 55.05 56.83 863794
2023-12-06 57.02 57.85 56.03 56.12 1639760
2023-12-07 58.53 58.67 52.13 54.19 2528210
2023-12-08 54.06 55.80 53.50 54.09 713342
2023-12-11 53.09 54.15 52.40 53.69 1278220
2023-12-12 53.77 53.85 52.78 53.55 678895
2023-12-13 53.60 55.18 52.86 54.90 1297313
2023-12-14 55.75 56.39 54.05 55.36 899311
2023-12-15 55.65 56.00 53.72 53.98 1379852
2023-12-18 53.68 54.10 52.65 53.14 833627
2023-12-19 52.96 53.84 52.78 53.50 816268
2023-12-20 53.13 53.77 51.91 51.97 892386
2023-12-21 52.38 53.92 52.07 53.69 508785
2023-12-22 53.91 54.37 53.63 54.09 547615
2023-12-26 54.14 55.39 54.00 55.32 439753
2023-12-27 55.50 55.93 54.44 54.73 363405
2023-12-28 54.42 55.04 54.18 54.54 296551
2023-12-29 54.38 54.73 52.94 53.13 570097
2024-01-02 52.21 52.34 50.12 50.33 842130
2024-01-03 49.02 49.73 47.83 48.19 727064
2024-01-04 48.18 48.99 47.41 47.94 793727
2024-01-05 47.58 48.70 47.38 47.49 582447
2024-01-08 47.80 49.01 47.54 48.99 711431
2024-01-09 48.27 50.56 48.27 49.94 635198
2024-01-10 50.31 50.97 49.43 49.64 496748
2024-01-11 49.93 50.37 49.09 49.90 671975
2024-01-12 50.42 53.92 50.42 53.37 1420149
2024-01-16 53.35 56.09 53.30 54.42 1503776
2024-01-17 53.50 53.93 51.62 53.87 645781
2024-01-18 54.71 55.21 52.22 52.79 590119
2024-01-19 53.37 54.24 51.87 53.88 671076
2024-01-22 55.26 55.90 53.74 54.93 522483
2024-01-23 55.34 56.22 54.73 55.93 659798
2024-01-24 56.66 56.79 55.19 55.45 457104
2024-01-25 56.40 56.57 54.59 55.21 283577
2024-01-26 55.38 56.13 54.85 55.40 573907
2024-01-29 55.66 57.59 55.55 57.49 533777
2024-01-30 57.49 57.49 55.92 56.00 478024
2024-01-31 55.13 55.70 53.62 54.05 649495
2024-02-01 54.75 55.39 53.89 55.00 437623
2024-02-02 54.71 56.54 54.62 56.19 430489
2024-02-05 56.03 56.20 54.06 55.42 542033
2024-02-06 55.58 56.24 54.49 55.42 341654
2024-02-07 55.68 57.40 55.25 56.38 518871
2024-02-08 56.76 59.09 56.48 58.62 720282
2024-02-09 59.98 60.76 59.26 59.60 697764
2024-02-12 59.65 61.53 59.15 59.16 591818
2024-02-13 56.55 58.01 54.73 56.98 687567
2024-02-14 58.22 59.59 57.43 59.14 419417
2024-02-15 59.91 59.98 58.85 59.73 760887
2024-02-16 58.99 59.10 56.87 57.92 1184239
2024-02-20 57.28 57.71 56.12 56.80 636863
2024-02-21 55.51 56.02 54.75 55.53 738957
2024-02-22 56.59 57.15 55.64 57.10 555473
2024-02-23 57.50 58.19 56.87 57.07 662718
2024-02-26 57.25 59.12 57.25 57.98 415445
2024-02-27 58.46 58.46 57.50 57.96 1542702
2024-02-28 57.44 57.58 56.09 56.22 474532
2024-02-29 56.86 57.73 56.27 56.90 674325
2024-03-01 56.74 57.37 55.48 57.13 591766
2024-03-04 57.21 57.21 56.08 56.43 364533
2024-03-05 55.45 55.45 51.90 52.34 1070748
2024-03-06 53.24 54.14 52.64 53.90 466799
2024-03-07 54.51 54.75 53.14 53.22 836337
2024-03-08 53.84 54.36 52.56 53.02 707194
2024-03-11 52.61 53.13 52.14 53.10 1039210
2024-03-12 53.13 53.54 52.42 52.73 483828
2024-03-13 52.44 54.06 52.44 52.90 579816
2024-03-14 52.73 53.09 51.17 51.89 658151
2024-03-15 51.32 51.39 49.85 50.39 1508731
2024-03-18 50.61 51.13 49.99 50.57 594666
2024-03-19 50.08 51.42 49.70 51.19 670615
2024-03-20 51.11 52.99 50.89 52.62 599346
2024-03-21 54.86 55.47 53.52 53.57 1082306
2024-03-22 53.13 53.74 51.50 52.43 841640
2024-03-25 52.20 52.26 50.85 50.97 889640
2024-03-26 51.20 51.20 49.18 49.42 1517966
2024-03-27 50.00 50.84 49.29 50.58 1556688
2024-03-28 45.31 47.62 42.49 44.30 4638786
2024-04-01 44.08 44.08 42.74 42.87 1507451
2024-04-02 41.75 43.44 40.87 43.24 1882887
2024-04-03 42.70 43.20 41.29 41.84 1381998
2024-04-04 42.39 43.42 42.06 42.35 1378458
2024-04-05 42.28 43.53 41.97 43.15 1583037
2024-04-08 43.33 43.77 42.76 43.46 890267
2024-04-09 43.85 43.85 42.67 43.47 669324
2024-04-10 42.08 42.60 41.30 42.14 1479725
2024-04-11 42.32 43.40 41.93 43.24 1180784
2024-04-12 42.68 42.93 41.72 41.86 610479
2024-04-15 41.79 41.81 40.15 40.43 1695861
2024-04-16 40.07 40.49 39.72 40.17 786727
2024-04-17 40.30 40.55 39.43 39.53 703267
2024-04-18 39.45 39.74 38.89 39.25 735783
2024-04-19 39.18 39.45 38.58 38.94 888026
2024-04-22 39.44 39.87 38.65 39.68 681174
2024-04-23 39.91 41.22 39.91 40.79 651917
2024-04-24 41.22 41.49 40.59 41.35 656212
2024-04-25 40.49 41.18 40.39 41.18 664505
2024-04-26 41.43 42.08 41.34 41.71 605595
2024-04-29 41.91 43.39 41.91 43.24 692305
2024-04-30 42.85 43.12 41.85 41.90 1112220
2024-05-01 41.84 41.97 40.31 40.44 1076578
2024-05-02 41.15 41.79 39.86 41.55 698121
2024-05-03 42.44 42.58 41.24 41.60 387570
2024-05-06 41.74 42.69 41.74 42.57 511391
2024-05-07 42.49 42.59 41.70 42.08 884512
2024-05-08 41.70 41.78 40.21 40.86 754525
2024-05-09 40.70 41.65 40.54 41.31 533248
2024-05-10 41.62 41.80 41.05 41.23 608797
2024-05-13 41.87 42.36 41.35 41.72 834737
2024-05-14 42.20 42.48 41.51 41.88 431560
2024-05-15 42.50 43.00 42.07 42.49 426548
2024-05-16 42.34 42.47 41.47 42.02 788314
2024-05-17 42.11 42.11 41.31 41.94 606837
2024-05-20 41.71 43.08 41.54 43.00 587126
2024-05-21 42.58 43.16 42.23 42.91 603648
2024-05-22 42.90 43.16 42.07 42.35 557128
2024-05-23 42.71 43.09 40.86 41.12 437784
2024-05-24 41.09 41.72 40.50 41.29 347710
2024-05-28 41.42 41.56 40.67 41.39 770709
2024-05-29 40.73 41.33 40.65 41.22 537073
2024-05-30 40.38 40.58 37.02 37.32 1471265
2024-05-31 37.68 38.17 36.81 37.65 638102
2024-06-03 38.32 38.32 36.42 37.03 1198239
2024-06-04 37.12 37.24 35.50 36.32 1473248
2024-06-05 36.85 36.97 35.96 36.05 1530808
2024-06-06 35.75 36.88 35.47 36.78 2272208
2024-06-07 41.48 41.55 36.37 36.65 3880040
2024-06-10 36.58 38.03 36.51 36.72 1611044
2024-06-11 36.72 36.99 35.86 36.23 2040619
2024-06-12 37.66 38.80 37.37 37.56 2327308
2024-06-13 38.40 38.41 35.97 36.02 1021395
2024-06-14 35.86 35.94 35.23 35.86 1235718
2024-06-17 35.59 35.70 35.10 35.41 1001042
2024-06-18 35.08 35.69 34.56 35.13 1543556
2024-06-20 34.84 34.99 34.15 34.51 897871
2024-06-21 34.39 35.75 33.93 35.50 2460758
2024-06-24 35.34 35.74 34.80 34.90 789313
2024-06-25 34.89 35.29 34.19 35.21 1900393
2024-06-26 35.16 36.45 34.98 35.90 1834475
2024-06-27 36.00 38.21 35.62 38.06 2330022
2024-06-28 38.20 38.91 37.74 38.84 1623605
2024-07-01 39.00 39.61 38.08 39.41 1112315
2024-07-02 39.52 39.98 39.00 39.47 796935
2024-07-03 39.41 39.59 39.06 39.54 296152
2024-07-05 39.41 39.74 39.01 39.05 598234
2024-07-08 38.85 39.35 38.48 38.80 771552
2024-07-09 38.83 38.95 37.41 37.92 792261
2024-07-10 39.33 39.34 37.73 37.80 2203670
2024-07-11 39.00 39.91 38.01 38.14 1018069
2024-07-12 38.33 39.88 38.33 39.43 811590
2024-07-15 39.51 41.26 39.26 40.30 1253402
2024-07-16 40.22 41.63 40.10 41.60 1080210
2024-07-17 41.18 42.00 40.56 41.39 1012251
2024-07-18 41.45 41.90 39.83 40.08 1106055
2024-07-19 39.93 40.24 39.12 40.11 754363
2024-07-22 40.05 40.66 39.47 39.48 609102
2024-07-23 39.36 40.93 39.33 40.45 596209
2024-07-24 39.92 40.75 38.31 38.47 707179
2024-07-25 38.99 42.65 38.33 41.61 1518438
2024-07-26 42.00 42.94 41.68 42.90 1128313
2024-07-29 42.79 43.14 42.29 42.63 1083416
2024-07-30 42.93 43.12 42.05 42.92 545598
2024-07-31 43.47 44.30 42.91 44.06 1291200
2024-08-01 44.00 44.26 41.13 41.88 733541
2024-08-02 40.27 40.27 38.19 39.24 860570
2024-08-05 36.72 37.88 36.15 36.98 1261911
2024-08-06 37.43 38.27 36.97 37.19 618209
2024-08-07 38.04 38.65 37.25 37.32 732166
2024-08-08 37.94 39.99 37.55 39.78 674617
2024-08-09 39.91 40.32 39.38 40.18 453333
2024-08-12 39.99 40.51 39.09 40.13 708209
2024-08-13 40.84 41.73 40.84 41.47 564374
2024-08-14 41.52 41.61 40.10 40.31 526398
2024-08-15 41.39 42.43 41.14 41.74 492901
2024-08-16 41.22 42.22 40.62 42.16 789108
2024-08-19 42.28 43.87 42.21 43.71 955358
2024-08-20 43.82 43.82 43.24 43.63 418549
2024-08-21 44.05 44.27 43.43 44.24 408626
2024-08-22 44.27 44.80 43.29 43.47 928938
2024-08-23 44.03 44.93 43.58 44.86 677162
2024-08-26 45.00 46.51 44.84 45.88 961471
2024-08-27 45.28 46.50 45.28 45.78 597033
2024-08-28 45.42 45.65 44.19 44.55 535291
2024-08-29 45.41 46.14 44.83 44.94 656131
2024-08-30 45.13 45.43 44.22 44.78 1145407
2024-09-03 45.02 45.02 42.92 43.30 1279053
2024-09-04 42.54 43.75 42.19 43.18 1170355
2024-09-05 42.92 44.18 42.88 44.13 1859015
2024-09-06 41.50 41.96 34.43 35.57 4661186
2024-09-09 35.89 37.59 35.65 36.28 1650948
2024-09-10 36.15 36.19 33.24 34.29 2623614
2024-09-11 34.14 34.87 33.37 34.63 1465628
2024-09-12 34.96 35.21 34.25 34.55 1019602
2024-09-13 34.36 35.22 34.36 35.13 969407
2024-09-16 34.68 36.12 34.38 35.10 909219
2024-09-17 35.70 35.90 35.14 35.60 1044398
2024-09-18 35.60 36.07 34.56 34.99 814225
2024-09-19 36.28 36.45 35.66 36.39 1391233
2024-09-20 36.53 36.60 35.48 36.39 3417955
2024-09-23 36.51 36.51 34.60 34.63 1137373
2024-09-24 33.96 34.07 31.80 32.64 3270464
2024-09-25 32.42 33.21 32.17 32.36 1533079
2024-09-26 32.99 32.99 32.06 32.78 992897
2024-09-27 33.09 33.50 32.79 33.22 1298137
2024-09-30 33.00 33.64 31.93 32.34 977339
2024-10-01 32.37 32.49 31.77 32.25 1035482
2024-10-02 32.18 32.40 31.71 31.92 1573415
2024-10-03 31.16 31.47 30.36 30.58 1666824
2024-10-04 31.19 31.67 30.90 31.08 1185567
2024-10-07 30.89 31.05 30.17 30.27 1037352
2024-10-08 30.24 30.62 29.95 29.97 1816420
2024-10-09 30.01 30.49 29.95 30.01 962362
2024-10-10 29.18 29.99 29.18 29.93 1567230
2024-10-11 29.85 30.78 29.73 30.71 1566940
2024-10-14 30.71 31.81 30.62 31.68 1318887
2024-10-15 31.72 31.97 31.05 31.63 2348642
2024-10-16 31.16 31.30 30.01 30.69 1722185
2024-10-17 30.72 30.72 29.71 30.26 908843
2024-10-18 30.56 31.19 30.21 30.25 1116253
2024-10-21 30.21 31.04 30.21 30.93 938749
2024-10-22 31.09 31.31 30.48 31.20 867939
2024-10-23 31.00 31.19 29.80 30.05 2422924
2024-10-24 30.47 30.91 30.05 30.78 584799
2024-10-25 31.18 31.50 30.52 30.80 702154
2024-10-28 31.05 31.07 30.34 30.83 529471
2024-10-29 30.80 32.26 30.78 31.96 932748
2024-10-30 31.94 32.49 31.84 32.00 677977
2024-10-31 31.75 32.28 31.30 31.46 735154
2024-11-01 31.46 32.25 31.31 31.67 760519
2024-11-04 31.41 32.30 30.73 31.76 871776
2024-11-05 31.69 32.24 31.21 32.22 1016943
2024-11-06 33.82 34.13 33.31 33.85 1429420
2024-11-07 33.76 35.15 33.26 35.02 1096082
2024-11-08 34.86 35.00 34.08 34.59 1062187
2024-11-11 34.94 35.77 34.57 35.73 690745
2024-11-12 35.29 36.14 35.27 35.70 691767
2024-11-13 35.46 37.18 35.36 36.61 1392157
2024-11-14 36.55 36.81 35.62 36.49 2333329
2024-11-15 36.27 36.27 34.68 35.06 1106431
2024-11-18 35.27 35.45 33.82 34.51 1122024
2024-11-19 33.97 36.24 33.93 36.20 676528
2024-11-20 36.38 36.62 35.62 36.02 934946
2024-11-21 37.11 39.15 37.11 37.98 1547668
2024-11-22 38.06 39.09 38.00 38.71 851926
2024-11-25 39.47 39.88 38.78 39.12 2159409
2024-11-26 38.86 39.20 38.28 39.10 2788942
2024-11-27 39.25 39.49 37.82 38.82 1749740
2024-11-29 38.60 39.80 38.60 39.72 589472
2024-12-02 39.70 39.89 38.89 39.35 968481
2024-12-03 38.91 40.33 38.86 39.57 3338901
2024-12-04 40.50 42.40 40.10 42.22 2126922
2024-12-05 41.90 42.21 41.15 41.29 891141
2024-12-06 41.36 42.41 40.53 41.46 1853015
2024-12-09 43.76 44.34 41.16 41.80 2894944
2024-12-10 40.31 43.23 39.90 40.95 3311486
2024-12-11 41.61 42.86 40.69 42.38 1375867
2024-12-12 41.14 42.75 41.14 42.01 1278192
2024-12-13 42.02 42.59 40.73 41.63 1392774
2024-12-16 41.25 45.00 41.22 44.78 1881676
2024-12-17 44.72 44.99 43.53 44.75 1472974
2024-12-18 44.71 45.78 42.80 43.37 2355150
2024-12-19 43.61 44.53 42.67 44.00 1681871
2024-12-20 43.45 46.19 43.45 44.31 2484453
2024-12-23 44.25 44.31 42.81 43.43 793215
2024-12-24 43.72 43.99 43.28 43.60 324003
2024-12-26 43.21 44.32 43.12 44.10 639244
2024-12-27 43.64 43.89 42.21 42.90 607814
2024-12-30 41.93 42.63 41.21 42.27 1142673
2024-12-31 42.70 42.91 41.41 41.88 975590
2025-01-02 42.42 43.49 41.85 43.39 1056078
2025-01-03 43.78 44.93 43.47 44.87 2295755
2025-01-06 45.35 46.63 44.54 45.59 1812925
2025-01-07 45.71 46.23 44.33 44.60 1050560
2025-01-08 44.11 44.41 43.57 44.15 910053
2025-01-10 43.19 43.34 42.01 42.63 799617
2025-01-13 41.57 42.48 41.20 41.60 1089572
2025-01-14 42.01 42.52 40.55 41.86 1459505
2025-01-15 43.13 44.51 43.00 43.77 1107598
2025-01-16 43.96 44.60 43.13 44.09 788077
2025-01-17 44.85 44.85 43.66 44.11 1458037
2025-01-21 44.60 45.41 44.43 45.09 679387
2025-01-22 45.28 45.64 44.41 44.53 532317
2025-01-23 44.17 45.79 43.77 45.57 639553
2025-01-24 45.55 46.77 45.35 45.69 767602
2025-01-27 44.71 47.78 44.71 46.02 947986
2025-01-28 46.15 48.33 45.90 47.22 929054
2025-01-29 47.00 47.08 45.65 45.96 742711
2025-01-30 45.80 46.58 45.29 45.86 772526
2025-01-31 46.41 47.60 45.98 45.98 1031980
2025-02-03 43.76 45.20 41.26 41.52 2168417
2025-02-04 41.97 43.06 40.82 42.60 1827439
2025-02-05 42.83 43.57 42.08 43.55 1326919
2025-02-06 43.73 43.88 42.29 42.52 1589615
2025-02-07 42.80 42.98 40.76 41.22 1123748
2025-02-10 42.06 43.67 41.78 42.63 1829271
2025-02-11 42.11 43.13 41.80 42.39 945856
2025-02-12 41.43 42.47 40.89 41.02 928585
2025-02-13 41.50 42.19 41.01 41.78 607172
2025-02-14 41.96 41.96 40.37 41.51 791931
2025-02-18 41.00 42.20 39.96 41.85 1283201
2025-02-19 41.45 41.75 40.76 40.84 594905
2025-02-20 40.63 41.00 39.00 40.66 1315267
2025-02-21 41.05 41.17 38.84 39.50 1282648

Explore More About BRZE

Coins representing dividend payouts and trends

BRZE Dividend History

Discover Braze 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

BRZE Stock Split History

Discover Braze 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

BRZE Historical Prices

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