Dark

BBU
Brookfield Business Partners L.P.Limited Partnership Units
stock NYSE

Inactive

Mar 30, 2026

31.46USD-2.085%(-0.67)153,707

Pre-market

0.00USD-100.000%(-32.13)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-30	32.0000	32.4300	30.1500	31.4600	-2.085%	153,707	0.000%
2026-03-27	32.6850	33.1000	31.9300	32.1300	-2.192%	60,477	-2.085%
2026-03-26	33.1700	33.4900	32.6800	32.8500	+0.705%	42,340	-4.231%
2026-03-25	31.4850	32.6400	31.4850	32.6200	+6.601%	39,454	-3.556%
2026-03-24	30.8500	31.3100	30.3200	30.6000	-0.778%	355,022	+2.810%
2026-03-23	29.7700	32.1500	29.7700	30.8400	+3.559%	361,766	+2.010%
2026-03-20	30.4900	30.4900	29.4000	29.7800	-0.601%	37,243	+5.641%
2026-03-19	30.5100	30.7100	29.6350	29.9600	-2.251%	42,517	+5.007%
2026-03-18	31.2000	31.2800	30.3900	30.6500	-1.288%	44,918	+2.643%
2026-03-17	31.2400	31.4100	30.7700	31.0500	+1.603%	51,603	+1.320%
2026-03-16	29.7200	31.4600	29.7200	30.5600	+2.861%	359,803	+2.945%
2026-03-13	31.2600	31.3800	29.6500	29.7100	-3.162%	30,815	+5.890%
2026-03-12	32.0300	32.6000	30.5600	30.6800	-5.803%	87,723	+2.542%
2026-03-11	33.7900	33.7900	32.4700	32.5700	-2.660%	25,869	-3.408%
2026-03-10	32.3100	34.1600	32.3100	33.4600	+2.607%	58,172	-5.977%
2026-03-09	32.2200	33.1300	31.9300	32.6100	-0.670%	42,574	-3.527%
2026-03-06	33.9400	33.9500	32.7550	32.8300	-3.809%	45,793	-4.173%
2026-03-05	34.5000	34.9200	33.7400	34.1300	-1.072%	29,272	-7.823%
2026-03-04	34.3200	35.0500	34.2800	34.5000	+0.116%	33,462	-8.812%
2026-03-03	33.8100	34.8900	33.3800	34.4600	-0.548%	30,244	-8.706%
2026-03-02	33.7600	35.2200	33.7600	34.6500	+1.673%	56,261	-9.206%
2026-02-27	34.2400	34.3150	33.7000	34.0800	-1.702%	31,652	-7.688%
2026-02-26	35.0100	35.1050	34.5400	34.6700	+0.087%	45,802	-9.259%
2026-02-25	34.0400	35.2750	34.0400	34.6400	+1.673%	34,470	-9.180%
2026-02-24	34.0100	34.6650	34.0100	34.0700	-0.380%	45,348	-7.661%
2026-02-23	35.2400	35.2400	34.0000	34.2000	-3.034%	27,166	-8.012%
2026-02-20	34.7400	35.5150	34.7400	35.2700	+0.513%	12,796	-10.802%
2026-02-19	34.8100	35.3300	34.8090	35.0900	-0.312%	10,752	-10.345%
2026-02-18	35.3400	35.9300	35.1100	35.2000	-0.789%	26,896	-10.625%
2026-02-17	33.3200	35.7900	33.3200	35.4800	+5.095%	30,547	-11.330%
2026-02-13	34.6500	34.8200	33.7000	33.7600	-2.709%	24,046	-6.813%
2026-02-12	36.2000	37.0500	34.5050	34.7000	-4.011%	22,985	-9.337%
2026-02-11	37.7500	37.7500	36.0300	36.1500	-2.744%	21,433	-12.974%
2026-02-10	36.5700	37.6550	36.5700	37.1700	+0.951%	16,341	-15.362%
2026-02-09	36.2200	36.9200	36.0000	36.8200	+2.051%	26,949	-14.557%
2026-02-06	34.9500	36.2950	34.9500	36.0800	+3.470%	41,533	-12.805%
2026-02-05	35.8900	35.8900	34.7800	34.8700	-2.761%	12,702	-9.779%
2026-02-04	35.4900	36.3500	34.9400	35.8600	+1.071%	17,915	-12.270%
2026-02-03	36.3900	36.9075	34.8500	35.4800	-2.232%	34,862	-11.330%
2026-02-02	37.0000	37.0000	35.8400	36.2900	+3.626%	33,746	-13.309%
2026-01-30	35.0000	35.4200	34.7700	35.0200	+0.517%	37,884	-10.166%
2026-01-29	34.5100	35.4800	34.5031	34.8400	+0.781%	22,667	-9.701%
2026-01-28	34.5500	34.9100	34.3200	34.5700	-0.116%	23,513	-8.996%
2026-01-27	34.9550	35.2500	34.6000	34.6100	-0.503%	24,005	-9.101%
2026-01-26	35.9200	35.9200	34.7700	34.7850	-0.982%	20,137	-9.559%
2026-01-23	36.3400	36.3400	35.0000	35.1300	-2.390%	10,372	-10.447%
2026-01-22	35.3500	36.9000	35.3500	35.9900	+1.495%	31,906	-12.587%
2026-01-21	35.6200	36.1500	35.0100	35.4600	-0.281%	9,624	-11.280%
2026-01-20	35.7400	36.1899	35.3500	35.5600	-1.222%	28,171	-11.530%
2026-01-16	36.2801	36.6600	35.9800	36.0000	-0.881%	20,928	-12.611%
2026-01-15	34.9900	36.5350	34.9900	36.3200	+4.218%	30,125	-13.381%
2026-01-14	34.9000	35.0900	34.4700	34.8500	-0.392%	25,910	-9.727%
2026-01-13	35.3900	35.3900	34.8200	34.9870	-0.549%	32,266	-10.081%
2026-01-12	33.3000	35.3100	33.3000	35.1800	+2.089%	50,714	-10.574%
2026-01-09	34.5000	34.8700	34.3000	34.4600	+0.525%	42,601	-8.706%
2026-01-08	33.5400	34.2900	33.3900	34.2800	+1.002%	72,681	-8.226%
2026-01-07	36.4800	36.4800	33.7500	33.9400	-7.115%	29,003	-7.307%
2026-01-06	37.3000	37.3000	36.1500	36.5400	-1.616%	9,180	-13.903%
2026-01-05	36.4600	37.3800	35.9301	37.1400	+3.656%	45,875	-15.293%
2026-01-02	35.6900	36.2500	35.4700	35.8300	+1.790%	13,498	-12.196%
2025-12-31	35.4500	35.7214	35.1410	35.2000	-0.733%	7,163	-10.625%
2025-12-30	36.2600	36.5100	35.3500	35.4600	-2.743%	11,728	-11.280%
2025-12-29	36.2600	36.7100	35.6500	36.4600	-0.410%	13,851	-13.714%
2025-12-26	35.8500	36.7400	35.8500	36.6100	+1.525%	4,641	-14.067%
2025-12-24	35.0700	36.4450	35.0700	36.0600	+1.520%	10,635	-12.757%
2025-12-23	35.4900	35.6100	35.0000	35.5200	+0.014%	14,665	-11.430%
2025-12-22	35.7300	36.3600	35.2000	35.5150	-0.602%	22,526	-11.418%
2025-12-19	35.2000	35.8600	35.1400	35.7300	+2.761%	19,491	-11.951%
2025-12-18	34.8600	35.9900	34.5000	34.7700	-0.230%	46,932	-9.520%
2025-12-17	35.4319	35.4319	34.5900	34.8500	-1.526%	22,715	-9.727%
2025-12-16	35.1000	35.6400	35.1000	35.3900	+0.683%	9,032	-11.105%
2025-12-15	36.0500	36.0500	34.8200	35.1500	-0.566%	30,982	-10.498%
2025-12-12	36.1700	36.2900	35.3400	35.3500	-2.348%	20,472	-11.004%
2025-12-11	35.8500	36.4600	35.7900	36.2000	+1.372%	52,360	-13.094%
2025-12-10	35.6000	36.0500	35.2973	35.7100	+0.253%	15,613	-11.901%
2025-12-09	35.1300	36.1950	35.1300	35.6200	+0.451%	14,756	-11.679%
2025-12-08	36.1400	36.1400	35.0300	35.4600	-0.449%	18,595	-11.280%
2025-12-05	36.3000	36.3000	34.8200	35.6200	-1.738%	43,434	-11.679%
2025-12-04	34.9150	36.8350	34.8342	36.2500	+3.424%	59,877	-13.214%
2025-12-03	35.3100	35.3800	34.6300	35.0500	-1.490%	64,835	-10.243%
2025-12-02	34.3100	36.1950	34.3100	35.5800	+3.160%	52,537	-11.580%
2025-12-01	34.7400	35.4500	34.2900	34.4900	-0.919%	42,820	-8.785%
2025-11-28	33.7000	35.3500	33.3000	34.8100	+3.663%	191,379	-9.624%
2025-11-26	33.8400	33.9300	33.2500	33.5800	+0.659%	48,802	-6.313%
2025-11-25	32.6800	34.3900	32.6400	33.3600	+2.081%	54,807	-5.695%
2025-11-24	30.9100	32.7900	30.9100	32.6800	+4.979%	65,162	-3.733%
2025-11-21	31.6600	31.9000	30.9500	31.1300	-1.425%	47,576	+1.060%
2025-11-20	32.7500	33.7589	31.4200	31.5800	-2.138%	153,960	-0.380%
2025-11-19	32.0900	32.5900	31.7100	32.2700	+1.959%	45,483	-2.510%
2025-11-18	31.4400	32.3973	31.1700	31.6500	+1.768%	78,411	-0.600%
2025-11-17	32.3900	32.8145	30.8500	31.1000	-4.543%	49,888	+1.158%
2025-11-14	31.2150	32.9500	30.8600	32.5800	+4.089%	48,512	-3.438%
2025-11-13	31.6900	32.4099	31.2500	31.3000	-2.065%	34,725	+0.511%
2025-11-12	31.0000	32.2300	31.0000	31.9600	+2.076%	70,355	-1.564%
2025-11-11	31.4800	32.0800	31.2400	31.3100	-1.012%	60,381	+0.479%
2025-11-10	30.9100	32.2500	30.7700	31.6300	+1.901%	56,944	-0.537%
2025-11-07	33.3200	33.6400	30.4000	31.0400	-8.301%	89,985	+1.353%
2025-11-06	35.4500	36.8950	33.1500	33.8500	-2.478%	145,047	-7.061%
2025-11-05	33.9100	34.7100	33.9100	34.7100	+1.729%	24,431	-9.363%
2025-11-04	34.0600	34.6200	34.0600	34.1200	-1.444%	11,993	-7.796%
2025-11-03	35.5000	35.5000	34.4400	34.6200	-1.899%	20,750	-9.128%
2025-10-31	34.7000	35.4100	34.3600	35.2900	+1.994%	52,825	-10.853%
2025-10-30	35.0900	35.3800	34.1200	34.6000	-0.803%	69,119	-9.075%
2025-10-29	35.4000	35.6100	34.6100	34.8800	-0.909%	51,387	-9.805%
2025-10-28	35.4500	35.5000	35.0000	35.2000	-0.198%	83,058	-10.625%
2025-10-27	36.0000	36.0000	34.2500	35.2700	+0.057%	55,101	-10.802%
2025-10-24	35.0500	35.4500	34.0100	35.2500	+2.144%	57,944	-10.752%
2025-10-23	34.3700	34.8500	34.0000	34.5100	+0.700%	29,710	-8.838%
2025-10-22	34.0900	34.2800	33.3500	34.2700	-0.407%	31,477	-8.200%
2025-10-21	35.5300	35.5300	34.2400	34.4100	-3.098%	41,153	-8.573%
2025-10-20	35.0500	35.8100	34.9400	35.5100	+2.749%	65,407	-11.405%
2025-10-17	34.7700	35.1800	33.7500	34.5600	-1.538%	105,657	-8.970%
2025-10-16	36.0400	36.0700	34.6550	35.1000	-2.473%	54,132	-10.370%
2025-10-15	36.2600	36.7199	35.5300	35.9900	+0.531%	191,771	-12.587%
2025-10-14	34.5700	35.9150	33.8000	35.8000	+1.445%	173,088	-12.123%
2025-10-13	33.8000	35.3292	33.5950	35.2900	+7.004%	38,118	-10.853%
2025-10-10	34.5100	34.5100	32.6300	32.9800	-3.171%	50,864	-4.609%
2025-10-09	34.8000	34.8000	33.7800	34.0600	-1.504%	67,307	-7.634%
2025-10-08	33.2900	34.9400	33.2100	34.5800	+3.657%	199,852	-9.023%
2025-10-07	33.5100	33.6400	32.1401	33.3600	-0.418%	195,226	-5.695%
2025-10-06	33.0100	33.6100	32.5500	33.5000	+0.420%	144,885	-6.090%
2025-10-03	33.0500	33.8600	32.5650	33.3600	+1.214%	103,821	-5.695%
2025-10-02	32.8600	33.1900	32.2700	32.9600	-0.363%	106,398	-4.551%
2025-10-01	32.3900	33.1900	32.3800	33.0800	+1.441%	77,223	-4.897%
2025-09-30	32.8900	32.9500	31.9000	32.6100	-0.397%	108,616	-3.527%
2025-09-29	32.2500	32.7400	31.2200	32.7400	+1.677%	123,157	-3.910%
2025-09-26	32.5100	32.9100	32.0200	32.2000	+1.417%	155,055	-2.298%
2025-09-25	31.3400	33.0499	29.5900	31.7500	+11.482%	339,003	-0.913%
2025-09-24	28.8800	29.0000	28.4100	28.4800	-0.454%	8,323	+10.463%
2025-09-23	28.6300	29.3400	28.3900	28.6100	-0.556%	28,763	+9.962%
2025-09-22	27.7600	28.7700	27.6500	28.7700	+3.750%	35,164	+9.350%
2025-09-19	27.8600	27.8600	26.9600	27.7300	+0.217%	12,516	+13.451%
2025-09-18	27.2300	27.8200	26.8800	27.6700	+2.710%	17,579	+13.697%
2025-09-17	27.2400	27.6800	26.8300	26.9400	-1.174%	101,241	+16.778%
2025-09-16	27.1642	27.2900	26.9400	27.2600	+0.092%	10,987	+15.407%
2025-09-15	27.1300	27.3700	26.8923	27.2350	+0.870%	14,624	+15.513%
2025-09-12	27.7400	27.7400	26.9000	27.0000	-2.948%	56,497	+16.519%
2025-09-11	26.9800	28.1000	26.9800	27.8200	+2.468%	47,647	+13.084%
2025-09-10	26.6500	27.1700	26.6375	27.1500	+1.838%	16,662	+15.875%
2025-09-09	27.9400	27.9400	26.4600	26.6600	-4.649%	47,036	+18.005%
2025-09-08	27.7200	27.9600	27.2706	27.9600	+2.230%	24,890	+12.518%
2025-09-05	27.5300	27.8500	26.9725	27.3500	+0.110%	22,812	+15.027%
2025-09-04	26.8800	27.6400	26.3000	27.3200	+2.476%	21,348	+15.154%
2025-09-03	27.1700	27.1700	26.5900	26.6600	-2.237%	30,378	+18.005%
2025-09-02	26.5400	27.4800	26.5000	27.2700	+1.338%	19,506	+15.365%
2025-08-29	27.8000	28.0500	26.9100	26.9100	-3.961%	99,708	+16.908%
2025-08-28	27.9900	28.2300	27.5800	28.0200	-0.178%	11,019	+12.277%
2025-08-27	28.0100	28.2800	27.9100	28.0700	+0.573%	3,396	+12.077%
2025-08-26	27.6000	28.0500	26.9725	27.9100	+1.050%	16,953	+12.719%
2025-08-25	28.0800	28.1500	27.3200	27.6200	-0.361%	22,129	+13.903%
2025-08-22	26.9300	28.2300	26.9300	27.7200	+2.439%	114,676	+13.492%
2025-08-21	28.0000	28.1000	26.8200	27.0600	-0.624%	35,016	+16.260%
2025-08-20	27.0200	27.2800	26.2700	27.2300	+2.368%	35,165	+15.534%
2025-08-19	26.6400	26.9200	26.1962	26.6000	+0.302%	22,251	+18.271%
2025-08-18	25.3500	26.6353	25.3500	26.5200	+5.280%	25,562	+18.627%
2025-08-15	24.8500	25.1900	24.7600	25.1900	+2.191%	5,844	+24.891%
2025-08-14	24.3000	24.8500	24.3000	24.6500	+0.777%	11,127	+27.627%
2025-08-13	24.4300	24.5300	24.1800	24.4600	0.000%	13,993	+28.618%
2025-08-12	24.7800	24.8800	24.3900	24.4600	-0.811%	12,760	+28.618%
2025-08-11	25.0100	25.0100	24.2750	24.6600	-0.605%	10,133	+27.575%
2025-08-08	25.0900	25.2100	24.7500	24.8100	-1.116%	18,134	+26.804%
2025-08-07	25.1800	25.2599	24.9150	25.0900	-0.673%	18,401	+25.389%
2025-08-06	25.2360	25.6460	25.1100	25.2600	-0.355%	9,665	+24.545%
2025-08-05	24.5600	25.8300	24.5600	25.3500	+5.890%	48,368	+24.103%
2025-08-04	24.0200	24.5200	23.6300	23.9400	+0.042%	11,134	+31.412%
2025-08-01	26.0000	26.0000	23.3100	23.9300	-0.911%	29,789	+31.467%
2025-07-31	24.4500	24.5000	24.0250	24.1500	-1.247%	32,589	+30.269%
2025-07-30	25.2700	25.5450	24.3250	24.4550	-3.225%	16,682	+28.644%
2025-07-29	26.0000	26.0000	25.0100	25.2700	-0.824%	36,889	+24.495%
2025-07-28	25.4500	25.8400	25.3300	25.4800	-0.740%	31,214	+23.469%
2025-07-25	25.5000	25.9200	25.1700	25.6700	+1.262%	84,717	+22.556%
2025-07-24	25.5500	25.6400	25.1300	25.3500	-0.977%	42,458	+24.103%
2025-07-23	26.0900	26.0900	25.5420	25.6000	-1.158%	25,762	+22.891%
2025-07-22	25.6800	26.1000	25.4088	25.9000	+1.172%	57,332	+21.467%
2025-07-21	26.1200	26.2375	25.4000	25.6000	-1.005%	16,906	+22.891%
2025-07-18	26.0400	26.0400	25.5200	25.8600	-0.154%	37,776	+21.655%
2025-07-17	26.2700	26.3400	25.5800	25.9000	-1.032%	23,688	+21.467%
2025-07-16	26.2400	26.2400	25.1000	26.1700	+3.133%	51,273	+20.214%
2025-07-15	26.0000	26.0750	25.1100	25.3750	-1.380%	10,089	+23.980%
2025-07-14	25.6900	26.0700	25.6900	25.7300	+0.942%	8,719	+22.270%
2025-07-11	25.7600	26.0600	25.3202	25.4900	-1.507%	13,724	+23.421%
2025-07-10	25.9000	26.5200	25.8100	25.8800	+0.740%	22,491	+21.561%
2025-07-09	25.6700	26.1650	25.1001	25.6900	-0.849%	9,474	+22.460%
2025-07-08	26.2500	26.2500	25.6000	25.9100	-1.182%	16,658	+21.420%
2025-07-07	26.9500	27.4700	25.9500	26.2200	-3.461%	28,459	+19.985%
2025-07-03	26.3500	27.2400	26.0424	27.1600	+3.783%	8,855	+15.832%
2025-07-02	26.1600	26.4900	25.9300	26.1700	+0.115%	31,025	+20.214%
2025-07-01	25.8700	26.1400	25.8657	26.1400	+0.810%	2,519	+20.352%
2025-06-30	25.6600	26.1300	25.5000	25.9300	+2.136%	8,771	+21.327%
2025-06-27	25.3700	26.1967	25.2600	25.3876	-0.088%	13,439	+23.919%
2025-06-26	25.3700	25.7100	24.9700	25.4100	+1.966%	13,123	+23.810%
2025-06-25	26.5400	26.6500	24.9200	24.9200	-6.911%	22,308	+26.244%
2025-06-24	26.3600	26.9600	26.0800	26.7700	+2.567%	15,568	+17.520%
2025-06-23	25.7700	26.1000	25.3105	26.1000	+3.203%	11,448	+20.536%
2025-06-20	24.9800	25.4800	24.7400	25.2900	+0.158%	8,733	+24.397%
2025-06-18	25.3400	25.4600	24.8200	25.2500	+1.040%	6,447	+24.594%
2025-06-17	25.0900	25.3800	24.9100	24.9900	+0.080%	6,937	+25.890%
2025-06-16	25.1100	25.4500	24.9100	24.9700	-0.518%	7,668	+25.991%
2025-06-13	24.9000	25.1000	24.8900	25.1000	+0.803%	32,461	+25.339%
2025-06-12	25.1450	25.2600	24.9000	24.9000	-1.269%	5,234	+26.345%
2025-06-11	25.2400	25.5400	24.8700	25.2200	+0.719%	6,140	+24.742%
2025-06-10	25.1750	25.1750	24.8882	25.0400	+0.522%	4,476	+25.639%
2025-06-09	25.4600	25.4600	24.7900	24.9100	-1.151%	13,062	+26.295%
2025-06-06	25.2400	25.5000	25.2000	25.2000	-0.119%	5,270	+24.841%
2025-06-05	25.4600	25.7300	25.0400	25.2300	-0.434%	4,994	+24.693%
2025-06-04	25.5100	25.7100	25.2000	25.3400	+0.277%	9,809	+24.152%
2025-06-03	24.7500	25.4100	24.7500	25.2700	+1.568%	20,386	+24.495%
2025-06-02	25.2600	25.3100	24.6000	24.8800	-0.927%	10,641	+26.447%
2025-05-30	24.3200	25.2849	24.3200	25.1129	+2.201%	10,511	+25.274%
2025-05-29	25.0300	25.0300	24.5720	24.5720	-0.779%	13,744	+28.032%
2025-05-28	24.6000	25.0300	24.5200	24.7650	+0.304%	6,089	+27.034%
2025-05-27	25.1300	25.3900	24.6900	24.6900	-0.564%	106,172	+27.420%
2025-05-23	24.3400	25.3600	24.3400	24.8300	+0.242%	12,200	+26.702%
2025-05-22	24.4100	25.0956	24.4100	24.7700	0.000%	103,540	+27.008%
2025-05-21	24.8600	25.5000	24.6100	24.7700	-1.118%	22,513	+27.008%
2025-05-20	25.4000	25.6100	24.8500	25.0500	-0.871%	14,197	+25.589%
2025-05-19	25.6500	25.6500	24.8473	25.2700	-1.057%	11,117	+24.495%
2025-05-16	25.3500	25.9300	25.0514	25.5400	-0.273%	70,200	+23.179%
2025-05-15	25.3700	26.0500	25.0000	25.6100	+0.866%	14,130	+22.843%
2025-05-14	24.7100	25.3900	24.7100	25.3900	+2.835%	9,462	+23.907%
2025-05-13	24.6800	25.2200	24.6800	24.6900	+1.521%	14,159	+27.420%
2025-05-12	23.9300	24.7000	23.5600	24.3200	+5.601%	19,437	+29.359%
2025-05-09	22.4200	23.7075	22.3200	23.0300	+3.227%	21,337	+36.604%
2025-05-08	21.4300	22.5900	21.3300	22.3100	+4.594%	22,299	+41.013%
2025-05-07	21.2707	21.7000	21.0700	21.3300	+0.376%	9,416	+47.492%
2025-05-06	21.6100	21.7900	21.2500	21.2500	-1.983%	9,263	+48.047%
2025-05-05	22.2100	22.7600	21.6800	21.6800	-2.474%	14,035	+45.111%
2025-05-02	21.8500	22.7300	21.6100	22.2300	+1.553%	13,310	+41.520%
2025-05-01	22.0900	22.5000	21.6200	21.8900	-0.995%	24,300	+43.719%
2025-04-30	21.6600	22.3700	21.2776	22.1100	-0.540%	16,365	+42.289%
2025-04-29	21.8800	22.5162	21.5348	22.2300	+3.492%	6,441	+41.520%
2025-04-28	21.5500	21.6500	21.3300	21.4800	-0.968%	12,620	+46.462%
2025-04-25	21.5700	21.7862	21.3745	21.6900	-0.778%	4,101	+45.044%
2025-04-24	21.1100	21.8600	20.6200	21.8600	+4.095%	8,634	+43.916%
2025-04-23	21.1400	22.0000	20.8800	21.0000	-0.095%	5,777	+49.810%
2025-04-22	20.2500	21.0200	20.1600	21.0200	+5.469%	11,395	+49.667%
2025-04-21	20.1200	20.4500	19.9100	19.9300	-2.232%	5,144	+57.852%
2025-04-17	20.1600	20.9200	20.1600	20.3850	+1.267%	6,224	+54.329%
2025-04-16	20.8700	21.0500	19.9400	20.1300	-4.006%	8,491	+56.284%
2025-04-15	20.3800	21.2500	20.3800	20.9700	+2.143%	29,842	+50.024%
2025-04-14	20.3300	20.8400	20.3300	20.5300	+1.634%	9,252	+53.239%
2025-04-11	20.2700	20.8200	20.1800	20.2000	-1.846%	9,573	+55.743%
2025-04-10	20.8600	21.0800	20.1100	20.5800	-2.140%	16,454	+52.867%
2025-04-09	18.7100	21.4100	18.7100	21.0300	+10.742%	84,023	+49.596%
2025-04-08	20.1900	21.2550	18.6300	18.9900	-5.003%	20,126	+65.666%
2025-04-07	19.5600	21.5800	18.9200	19.9900	-1.479%	20,886	+57.379%
2025-04-04	22.1700	22.1800	20.2000	20.2900	-11.629%	11,873	+55.052%
2025-04-03	24.0200	24.1400	22.5700	22.9600	-5.359%	11,604	+37.021%
2025-04-02	23.8700	24.4500	23.7200	24.2600	+1.041%	6,266	+29.678%
2025-04-01	23.0100	24.2100	22.7000	24.0100	+2.344%	27,860	+31.029%
2025-03-31	23.9000	23.9000	23.4500	23.4600	-1.511%	6,084	+34.101%
2025-03-28	24.0000	24.3300	23.7100	23.8200	-1.733%	6,752	+32.074%
2025-03-27	24.4500	24.4500	23.8301	24.2400	-0.329%	5,004	+29.785%
2025-03-26	24.5800	24.6200	24.3100	24.3200	-0.491%	7,588	+29.359%
2025-03-25	24.3900	24.7800	24.2000	24.4400	+0.825%	8,943	+28.723%
2025-03-24	23.3900	24.4500	23.3900	24.2400	+5.254%	13,580	+29.785%
2025-03-21	23.5700	23.5700	22.9000	23.0300	-2.250%	12,755	+36.604%
2025-03-20	23.8000	23.9900	23.4500	23.5600	-0.925%	38,657	+33.531%
2025-03-19	23.0700	24.1600	23.0700	23.7800	+2.324%	17,259	+32.296%
2025-03-18	22.7768	23.5700	22.7768	23.2400	+2.832%	21,694	+35.370%
2025-03-17	22.5600	22.8400	22.5100	22.6000	+0.893%	10,078	+39.204%
2025-03-14	22.0200	22.6500	22.0200	22.4000	+2.942%	10,932	+40.446%
2025-03-13	22.0500	22.2800	21.7599	21.7599	-2.203%	6,978	+44.578%
2025-03-12	22.2200	22.5100	21.8400	22.2500	-0.603%	10,995	+41.393%
2025-03-11	22.3400	23.0100	21.6200	22.3850	-0.201%	23,888	+40.541%
2025-03-10	23.0900	23.1500	21.7700	22.4300	-3.277%	21,066	+40.259%
2025-03-07	23.4500	23.8100	22.9200	23.1900	-1.820%	22,667	+35.662%
2025-03-06	24.1000	24.8200	23.4900	23.6200	-4.815%	16,985	+33.192%
2025-03-05	24.5200	24.8900	24.2688	24.8148	+3.568%	7,266	+26.779%
2025-03-04	23.5600	24.2900	23.3500	23.9600	+0.377%	45,101	+31.302%
2025-03-03	24.9500	25.2600	23.7000	23.8700	-4.634%	14,040	+31.797%
2025-02-28	24.4700	25.1900	24.4700	25.0300	+1.500%	18,514	+25.689%
2025-02-27	25.1600	25.1700	24.5400	24.6600	-1.202%	11,775	+27.575%
2025-02-26	25.1400	25.4600	24.7700	24.9600	-1.109%	20,605	+26.042%
2025-02-25	25.0900	25.8250	25.0900	25.2400	+1.203%	8,696	+24.643%
2025-02-24	24.5700	25.5500	24.3000	24.9400	+1.423%	15,498	+26.143%
2025-02-21	25.1500	25.3500	24.4500	24.5900	-3.074%	12,145	+27.938%
2025-02-20	25.2100	25.4600	24.8850	25.3700	+0.675%	16,032	+24.005%
2025-02-19	25.1900	25.4250	24.9500	25.2000	-0.631%	17,368	+24.841%
2025-02-18	25.0300	25.4700	24.6800	25.3600	+1.643%	11,750	+24.054%
2025-02-14	24.8500	25.6000	24.8500	24.9500	+1.754%	23,283	+26.092%
2025-02-13	23.9100	24.8600	23.6820	24.5200	+3.242%	9,262	+28.303%
2025-02-12	23.8200	24.3600	23.5900	23.7500	-1.165%	17,708	+32.463%
2025-02-11	23.5300	24.3900	23.5300	24.0300	+4.206%	17,678	+30.920%
2025-02-10	22.8000	23.3400	22.5300	23.0600	+1.631%	16,743	+36.427%
2025-02-07	22.3000	22.7100	22.3000	22.6900	+1.385%	10,915	+38.651%
2025-02-06	22.3700	22.6600	22.1110	22.3800	+0.089%	11,708	+40.572%
2025-02-05	22.0400	22.5900	22.0100	22.3600	+2.475%	6,707	+40.698%
2025-02-04	21.8800	21.9600	21.3900	21.8200	+1.347%	13,594	+44.180%
2025-02-03	21.6800	21.6800	20.3400	21.5300	-1.869%	37,724	+46.122%
2025-01-31	22.3900	22.3900	21.6900	21.9400	+0.966%	9,742	+43.391%
2025-01-30	21.6464	22.0000	21.4500	21.7300	+0.835%	34,694	+44.777%
2025-01-29	21.8000	22.0400	21.4500	21.5500	-1.822%	25,728	+45.986%
2025-01-28	22.1600	22.2159	21.5200	21.9500	-0.544%	19,519	+43.326%
2025-01-27	21.7000	22.3699	21.4600	22.0700	+2.365%	13,904	+42.546%
2025-01-24	21.3800	21.7184	21.2500	21.5600	-0.046%	22,179	+45.918%
2025-01-23	21.2900	21.8000	21.0700	21.5700	-0.277%	21,434	+45.851%
2025-01-22	22.0000	22.0800	21.3870	21.6300	+0.232%	34,023	+45.446%
2025-01-21	21.5600	21.9000	21.4100	21.5800	+0.139%	12,369	+45.783%
2025-01-17	21.9200	22.0400	21.4400	21.5500	-1.056%	10,299	+45.986%
2025-01-16	22.3000	22.3000	21.6400	21.7800	-2.112%	16,569	+44.444%
2025-01-15	22.4700	22.6665	22.0600	22.2500	+1.367%	17,411	+41.393%
2025-01-14	21.5500	22.2800	21.5500	21.9500	-0.091%	40,409	+43.326%
2025-01-13	21.7700	22.1400	21.7700	21.9700	-0.678%	12,369	+43.195%
2025-01-10	21.7400	22.4550	21.7400	22.1200	-1.863%	24,275	+42.224%
2025-01-08	22.2600	22.5799	22.2600	22.5400	+0.850%	4,385	+39.574%
2025-01-07	22.7000	22.7000	21.8700	22.3500	-1.019%	14,317	+40.761%
2025-01-06	24.2900	24.4600	22.5800	22.5801	-6.809%	23,856	+39.326%
2025-01-03	23.8750	24.5000	23.6688	24.2300	+2.279%	14,546	+29.839%
2025-01-02	23.5000	23.9675	23.5000	23.6900	+1.153%	13,912	+32.799%
2024-12-31	22.6500	23.6100	21.7200	23.4200	+6.117%	16,272	+34.330%
2024-12-30	22.2000	22.5800	21.7801	22.0700	-1.693%	11,980	+42.546%
2024-12-27	21.5300	22.6400	21.5300	22.4500	-1.416%	14,684	+40.134%
2024-12-26	22.9800	23.0534	22.6593	22.7725	+1.256%	2,155	+38.149%
2024-12-24	22.3500	22.8729	22.3300	22.4900	0.000%	14,187	+39.884%
2024-12-23	22.8800	22.9400	22.2391	22.4900	-0.706%	17,769	+39.884%
2024-12-20	22.3100	23.0800	22.1900	22.6500	+1.206%	13,093	+38.896%
2024-12-19	23.1100	23.1100	22.3238	22.3800	-1.842%	17,964	+40.572%
2024-12-18	22.9100	23.6500	22.7300	22.8000	-0.219%	16,473	+37.982%
2024-12-17	23.4000	23.5200	22.7300	22.8500	-2.766%	29,971	+37.681%
2024-12-16	24.1100	24.2000	23.3100	23.5000	-0.760%	13,210	+33.872%
2024-12-13	23.9600	24.5074	23.6800	23.6800	-2.511%	30,585	+32.855%
2024-12-12	24.9800	25.2379	24.1200	24.2900	-2.214%	23,607	+29.518%
2024-12-11	24.6300	25.4000	24.6300	24.8400	+0.161%	21,210	+26.651%
2024-12-10	24.5000	24.8400	24.1900	24.8000	0.000%	9,887	+26.855%
2024-12-09	24.9800	25.0300	24.5800	24.8000	+0.202%	32,365	+26.855%
2024-12-06	25.8700	25.8990	24.5000	24.7500	-3.603%	57,201	+27.111%
2024-12-05	25.7100	25.9000	25.5600	25.6750	+0.953%	6,789	+22.532%
2024-12-04	26.0000	26.3200	25.4327	25.4327	-1.309%	8,661	+23.699%
2024-12-03	26.2800	26.2800	25.5500	25.7700	-1.075%	8,819	+22.080%
2024-12-02	26.3000	26.3000	25.6800	26.0500	-1.456%	13,586	+20.768%
2024-11-29	26.2900	26.7500	26.1329	26.4350	+1.361%	21,760	+19.009%
2024-11-27	25.8500	26.4850	25.5600	26.0800	+2.034%	21,624	+20.629%
2024-11-26	25.2000	25.8850	25.2000	25.5600	+1.590%	23,310	+23.083%
2024-11-25	25.3300	26.0700	24.8600	25.1600	+0.460%	35,920	+25.040%
2024-11-22	24.9000	25.2200	24.7417	25.0449	+1.438%	13,071	+25.614%
2024-11-21	23.7400	24.6899	23.3100	24.6899	+4.796%	9,809	+27.421%
2024-11-20	23.9400	24.1959	23.5400	23.5600	-2.483%	10,266	+33.531%
2024-11-19	24.4100	24.5400	23.9400	24.1600	-1.024%	40,147	+30.215%
2024-11-18	25.4000	25.4130	24.1500	24.4100	-2.942%	19,820	+28.882%
2024-11-15	25.5000	25.5000	24.5460	25.1500	-0.317%	18,766	+25.089%
2024-11-14	24.8200	25.2900	24.4245	25.2300	+3.190%	7,171	+24.693%
2024-11-13	24.8000	25.0200	24.3222	24.4500	0.000%	5,263	+28.671%
2024-11-12	25.2500	25.3400	24.2650	24.4500	-2.317%	22,006	+28.671%
2024-11-11	25.0800	25.3499	24.0233	25.0300	+0.040%	33,598	+25.689%
2024-11-08	24.5000	25.6400	24.0900	25.0200	+2.039%	25,191	+25.739%
2024-11-07	24.2600	24.5200	23.4400	24.5200	+1.364%	7,606	+28.303%
2024-11-06	23.7400	24.6599	23.7400	24.1900	+2.718%	14,059	+30.054%
2024-11-05	22.7450	23.5800	22.7100	23.5500	+3.974%	11,958	+33.588%
2024-11-04	22.3500	22.9700	22.3500	22.6500	+0.981%	8,092	+38.896%
2024-11-01	22.7900	22.8638	22.2000	22.4300	+0.764%	4,149	+40.259%
2024-10-31	22.0700	22.7000	21.6900	22.2600	+1.182%	8,533	+41.330%
2024-10-30	21.6750	22.6400	21.6700	22.0000	+1.523%	10,958	+43.000%
2024-10-29	21.5700	21.7200	21.2200	21.6700	+0.697%	11,581	+45.178%
2024-10-28	21.7500	21.9200	21.1200	21.5200	-0.738%	19,964	+46.190%
2024-10-25	22.1700	22.2900	21.6500	21.6800	-2.342%	19,744	+45.111%
2024-10-24	22.8600	22.8900	22.0400	22.2000	-1.552%	9,026	+41.712%
2024-10-23	23.5200	23.5200	22.5500	22.5500	-2.381%	13,938	+39.512%
2024-10-22	23.0000	23.1000	22.4484	23.1000	-1.071%	13,541	+36.190%
2024-10-21	23.8600	24.0200	23.3500	23.3500	-1.560%	10,193	+34.732%
2024-10-18	24.0800	24.1817	23.7200	23.7200	-1.084%	15,425	+32.631%
2024-10-17	24.6500	24.9600	23.8200	23.9800	-1.520%	20,627	+31.193%
2024-10-16	24.2300	24.8700	24.2300	24.3500	+0.537%	16,017	+29.199%
2024-10-15	23.5600	24.6000	23.3200	24.2200	+1.979%	16,780	+29.893%
2024-10-14	23.3500	23.7500	23.3500	23.7500	+1.888%	2,305	+32.463%
2024-10-11	22.9022	23.3100	22.7247	23.3100	+3.142%	11,552	+34.964%
2024-10-10	22.5900	22.8000	22.4200	22.6000	-0.834%	17,591	+39.204%
2024-10-09	23.2201	23.2201	22.4900	22.7900	-2.524%	4,224	+38.043%
2024-10-08	23.0000	23.7900	22.9800	23.3800	+0.214%	10,693	+34.559%
2024-10-07	23.7400	23.9000	23.0601	23.3300	-1.768%	9,261	+34.848%