BC
Brunswick Corporation
stockNYSE
At CloseOct 28, 2026 3:59:59 PM EDT
68.85USD+1.684%(+1.14)1,174,386
After-hoursOct 28, 2026 4:03:30 PM EDT
68.85USD0.000%(0.00)
BC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-28 | 67.49 | 69.00 | 67.37 | 68.85 | +1.684% | 1,174,386 | 0.000% |
| 2026-10-27 | 65.42 | 68.13 | 65.42 | 67.71 | +2.420% | 883,573 | +1.684% |
| 2026-10-26 | 66.02 | 66.79 | 65.41 | 66.11 | +0.349% | 711,301 | +4.145% |
| 2026-10-23 | 66.31 | 66.64 | 64.25 | 65.88 | -3.529% | 798,564 | +4.508% |
| 2026-10-22 | 64.69 | 68.33 | 64.69 | 68.29 | +4.291% | 822,302 | +0.820% |
| 2026-10-21 | 66.21 | 66.29 | 64.46 | 65.48 | -0.441% | 596,269 | +5.147% |
| 2026-10-20 | 63.73 | 65.84 | 63.33 | 65.77 | +3.055% | 742,997 | +4.683% |
| 2026-10-19 | 64.35 | 64.55 | 63.34 | 63.82 | -0.854% | 574,696 | +7.882% |
| 2026-10-16 | 66.10 | 66.67 | 64.14 | 64.37 | -1.920% | 563,779 | +6.960% |
| 2026-10-15 | 62.91 | 65.64 | 62.45 | 65.63 | +6.009% | 883,891 | +4.906% |
| 2026-10-14 | 61.86 | 62.37 | 61.20 | 61.91 | -0.912% | 523,308 | +11.210% |
| 2026-10-13 | 62.49 | 63.45 | 61.49 | 62.48 | +0.547% | 611,536 | +10.195% |
| 2026-10-12 | 61.23 | 62.23 | 61.23 | 62.14 | +1.074% | 617,966 | +10.798% |
| 2026-10-09 | 62.25 | 62.38 | 61.40 | 61.48 | -1.395% | 554,582 | +11.988% |
| 2026-10-08 | 62.65 | 63.33 | 61.68 | 62.35 | -1.594% | 861,965 | +10.425% |
| 2026-10-07 | 64.02 | 64.42 | 63.08 | 63.36 | -2.493% | 640,664 | +8.665% |
| 2026-10-06 | 65.19 | 66.21 | 64.64 | 64.98 | +0.231% | 578,041 | +5.956% |
| 2026-10-05 | 65.96 | 65.96 | 64.21 | 64.83 | -0.917% | 800,779 | +6.201% |
| 2026-10-02 | 65.30 | 66.49 | 65.02 | 65.43 | +1.884% | 749,378 | +5.227% |
| 2026-10-01 | 64.00 | 64.59 | 62.67 | 64.22 | -0.031% | 838,611 | +7.210% |
| 2026-09-30 | 65.13 | 65.69 | 64.10 | 64.24 | -1.215% | 742,989 | +7.176% |
| 2026-09-29 | 66.41 | 66.41 | 64.76 | 65.03 | -1.663% | 705,336 | +5.874% |
| 2026-09-28 | 66.65 | 67.12 | 65.38 | 66.13 | -1.578% | 805,048 | +4.113% |
| 2026-09-25 | 66.36 | 67.55 | 65.81 | 67.19 | +1.557% | 720,561 | +2.471% |
| 2026-09-24 | 65.65 | 67.37 | 65.28 | 66.16 | -0.106% | 838,315 | +4.066% |
| 2026-09-23 | 65.88 | 67.47 | 65.10 | 66.23 | -0.541% | 886,545 | +3.956% |
| 2026-09-22 | 67.87 | 68.91 | 65.88 | 66.59 | +0.894% | 960,854 | +3.394% |
| 2026-09-21 | 65.48 | 67.19 | 65.38 | 66.00 | -2.295% | 1,061,168 | +4.318% |
| 2026-09-18 | 67.55 | 68.16 | 66.70 | 67.55 | -0.413% | 1,103,598 | +1.925% |
| 2026-09-17 | 69.22 | 69.29 | 67.78 | 67.83 | +0.162% | 672,829 | +1.504% |
| 2026-09-16 | 69.22 | 70.13 | 67.06 | 67.72 | -1.570% | 851,844 | +1.669% |
| 2026-09-15 | 69.55 | 70.75 | 68.36 | 68.80 | -1.910% | 864,311 | +0.073% |
| 2026-09-14 | 69.83 | 70.84 | 69.56 | 70.14 | -0.820% | 681,895 | -1.839% |
| 2026-09-11 | 69.35 | 71.94 | 69.35 | 70.72 | +1.202% | 810,111 | -2.644% |
| 2026-09-10 | 70.51 | 71.20 | 69.25 | 69.88 | -1.480% | 830,083 | -1.474% |
| 2026-09-09 | 71.34 | 72.97 | 70.62 | 70.93 | -1.418% | 699,986 | -2.932% |
| 2026-09-08 | 74.33 | 74.57 | 71.55 | 71.95 | -3.332% | 708,907 | -4.309% |
| 2026-09-04 | 71.84 | 74.89 | 71.59 | 74.43 | +2.295% | 649,118 | -7.497% |
| 2026-09-03 | 74.22 | 75.42 | 71.75 | 72.76 | -2.270% | 822,517 | -5.374% |
| 2026-09-02 | 73.98 | 75.89 | 73.28 | 74.45 | +1.472% | 591,704 | -7.522% |
| 2026-09-01 | 74.80 | 75.27 | 73.00 | 73.37 | -3.333% | 703,787 | -6.161% |
| 2026-08-31 | 76.51 | 77.44 | 75.03 | 75.90 | -0.966% | 1,052,256 | -9.289% |
| 2026-08-28 | 78.01 | 78.58 | 76.55 | 76.64 | -1.237% | 694,165 | -10.164% |
| 2026-08-27 | 79.42 | 80.56 | 77.54 | 77.60 | -2.598% | 816,058 | -11.276% |
| 2026-08-26 | 80.56 | 81.09 | 79.66 | 79.67 | -0.822% | 647,219 | -13.581% |
| 2026-08-25 | 82.13 | 82.36 | 79.60 | 80.33 | -1.132% | 461,696 | -14.291% |
| 2026-08-24 | 80.80 | 82.45 | 80.48 | 81.25 | +0.520% | 553,079 | -15.262% |
| 2026-08-21 | 82.21 | 82.81 | 80.77 | 80.83 | -0.284% | 578,583 | -14.821% |
| 2026-08-20 | 80.02 | 81.20 | 79.12 | 81.06 | -0.674% | 524,344 | -15.063% |
| 2026-08-19 | 82.23 | 83.87 | 81.19 | 81.61 | +0.741% | 678,308 | -15.635% |
| 2026-08-18 | 80.57 | 82.57 | 80.57 | 81.01 | -1.567% | 891,641 | -15.010% |
| 2026-08-17 | 81.55 | 83.46 | 80.86 | 82.30 | -0.448% | 768,148 | -16.343% |
| 2026-08-14 | 81.07 | 82.73 | 80.87 | 82.67 | +1.311% | 464,284 | -16.717% |
| 2026-08-13 | 80.46 | 82.14 | 78.71 | 81.60 | +1.581% | 680,632 | -15.625% |
| 2026-08-12 | 82.20 | 82.20 | 78.29 | 80.33 | -1.327% | 669,923 | -14.291% |
| 2026-08-11 | 80.06 | 82.00 | 80.02 | 81.41 | +1.218% | 670,521 | -15.428% |
| 2026-08-10 | 80.97 | 81.61 | 79.84 | 80.43 | -1.373% | 732,127 | -14.398% |
| 2026-08-07 | 80.94 | 82.54 | 80.58 | 81.55 | +0.369% | 487,963 | -15.573% |
| 2026-08-06 | 83.39 | 84.30 | 80.69 | 81.25 | -2.788% | 482,977 | -15.262% |
| 2026-08-05 | 82.26 | 84.68 | 82.26 | 83.58 | +0.372% | 651,341 | -17.624% |
| 2026-08-04 | 80.27 | 83.89 | 79.36 | 83.27 | +4.887% | 682,415 | -17.317% |
| 2026-08-03 | 79.64 | 81.43 | 78.25 | 79.39 | +0.494% | 615,988 | -13.276% |
| 2026-07-31 | 80.85 | 80.85 | 77.20 | 79.00 | -0.940% | 1,160,812 | -12.848% |
| 2026-07-30 | 81.75 | 84.28 | 79.21 | 79.75 | -0.882% | 1,307,381 | -13.668% |
| 2026-07-29 | 82.10 | 82.69 | 79.76 | 80.46 | -1.890% | 1,031,504 | -14.430% |
| 2026-07-28 | 81.11 | 83.59 | 79.84 | 82.01 | +1.686% | 837,982 | -16.047% |
| 2026-07-27 | 80.40 | 82.32 | 80.10 | 80.65 | +0.913% | 552,785 | -14.631% |
| 2026-07-24 | 79.83 | 81.12 | 79.38 | 79.92 | +0.452% | 511,164 | -13.851% |
| 2026-07-23 | 80.81 | 80.97 | 78.85 | 79.56 | -3.070% | 1,059,019 | -13.462% |
| 2026-07-22 | 80.38 | 82.30 | 80.38 | 82.08 | +1.849% | 834,347 | -16.118% |
| 2026-07-21 | 80.75 | 81.51 | 79.29 | 80.59 | +1.845% | 752,323 | -14.568% |
| 2026-07-20 | 81.37 | 81.97 | 78.42 | 79.13 | -1.641% | 546,471 | -12.991% |
| 2026-07-17 | 81.14 | 83.86 | 80.04 | 80.45 | -1.854% | 850,188 | -14.419% |
| 2026-07-16 | 79.23 | 83.08 | 79.23 | 81.97 | +3.759% | 588,117 | -16.006% |
| 2026-07-15 | 77.96 | 80.08 | 77.56 | 79.00 | +1.935% | 644,752 | -12.848% |
| 2026-07-14 | 77.80 | 78.21 | 75.93 | 77.50 | +0.715% | 417,220 | -11.161% |
| 2026-07-13 | 78.08 | 78.95 | 76.54 | 76.95 | -1.220% | 422,823 | -10.526% |
| 2026-07-10 | 77.87 | 79.48 | 77.80 | 77.90 | -0.115% | 490,518 | -11.617% |
| 2026-07-09 | 75.90 | 79.32 | 75.90 | 77.99 | +3.586% | 677,100 | -11.719% |
| 2026-07-08 | 75.88 | 76.51 | 75.03 | 75.29 | -2.638% | 689,356 | -8.554% |
| 2026-07-07 | 79.12 | 79.45 | 76.81 | 77.33 | -2.447% | 633,318 | -10.966% |
| 2026-07-06 | 79.65 | 80.06 | 78.23 | 79.27 | +0.228% | 432,164 | -13.145% |
| 2026-07-02 | 82.03 | 82.98 | 78.17 | 79.09 | -3.052% | 644,190 | -12.947% |
| 2026-07-01 | 83.43 | 84.30 | 81.55 | 81.58 | -3.158% | 554,829 | -15.604% |
| 2026-06-30 | 85.30 | 85.34 | 83.37 | 84.24 | -1.715% | 766,741 | -18.269% |
| 2026-06-29 | 86.18 | 86.54 | 84.84 | 85.71 | -1.573% | 855,080 | -19.671% |
| 2026-06-26 | 87.25 | 87.72 | 85.51 | 87.08 | -1.000% | 1,114,053 | -20.935% |
| 2026-06-25 | 86.01 | 88.58 | 86.01 | 87.96 | +3.665% | 597,328 | -21.726% |
| 2026-06-24 | 82.19 | 85.30 | 82.10 | 84.85 | +4.444% | 949,737 | -18.857% |
| 2026-06-23 | 80.58 | 82.29 | 80.31 | 81.24 | -0.343% | 729,902 | -15.251% |
| 2026-06-22 | 83.28 | 83.60 | 81.11 | 81.52 | -2.453% | 822,897 | -15.542% |
| 2026-06-18 | 81.66 | 84.67 | 81.15 | 83.57 | +3.518% | 1,002,082 | -17.614% |
| 2026-06-17 | 81.40 | 83.73 | 80.24 | 80.73 | -1.788% | 741,994 | -14.716% |
| 2026-06-16 | 82.52 | 83.44 | 81.44 | 82.20 | +0.085% | 433,866 | -16.241% |
| 2026-06-15 | 84.07 | 85.75 | 81.40 | 82.13 | -0.521% | 954,349 | -16.169% |
| 2026-06-12 | 82.84 | 83.34 | 82.21 | 82.56 | +1.152% | 394,771 | -16.606% |
| 2026-06-11 | 79.08 | 81.72 | 78.31 | 81.62 | +3.737% | 495,837 | -15.646% |
| 2026-06-10 | 82.71 | 83.64 | 78.63 | 78.68 | -5.364% | 747,708 | -12.494% |
| 2026-06-09 | 82.70 | 83.89 | 81.13 | 83.14 | +3.062% | 565,658 | -17.188% |
| 2026-06-08 | 80.69 | 81.88 | 80.06 | 80.67 | +0.336% | 453,971 | -14.652% |
| 2026-06-05 | 81.71 | 82.76 | 79.61 | 80.40 | -2.475% | 441,020 | -14.366% |
| 2026-06-04 | 82.49 | 82.97 | 80.93 | 82.44 | +0.390% | 435,169 | -16.485% |
| 2026-06-03 | 80.76 | 83.53 | 80.75 | 82.12 | +0.440% | 672,828 | -16.159% |
| 2026-06-02 | 82.59 | 83.81 | 81.62 | 81.76 | -0.861% | 640,733 | -15.790% |
| 2026-06-01 | 83.78 | 83.78 | 80.40 | 82.47 | -1.540% | 407,540 | -16.515% |
| 2026-05-29 | 83.46 | 84.77 | 82.78 | 83.76 | +0.155% | 721,120 | -17.801% |
| 2026-05-28 | 82.19 | 83.76 | 81.49 | 83.63 | +0.084% | 833,649 | -17.673% |
| 2026-05-27 | 84.73 | 85.78 | 83.50 | 83.56 | +0.228% | 490,416 | -17.604% |
| 2026-05-26 | 81.74 | 83.56 | 81.74 | 83.37 | +2.977% | 859,339 | -17.416% |
| 2026-05-22 | 78.68 | 81.02 | 78.08 | 80.96 | +2.819% | 645,396 | -14.958% |
| 2026-05-21 | 76.63 | 79.31 | 75.31 | 78.74 | +1.130% | 514,676 | -12.560% |
| 2026-05-20 | 73.93 | 78.04 | 72.53 | 77.86 | +5.946% | 956,406 | -11.572% |
| 2026-05-19 | 76.01 | 76.22 | 73.36 | 73.49 | -3.897% | 817,222 | -6.314% |
| 2026-05-18 | 77.65 | 78.66 | 76.29 | 76.47 | -1.393% | 551,033 | -9.965% |
| 2026-05-15 | 78.73 | 78.73 | 76.82 | 77.55 | -2.231% | 452,278 | -11.219% |
| 2026-05-14 | 80.79 | 81.44 | 79.12 | 79.32 | +1.458% | 515,919 | -13.200% |
| 2026-05-13 | 77.67 | 78.52 | 76.98 | 78.18 | +0.877% | 479,076 | -11.934% |
| 2026-05-12 | 79.95 | 80.86 | 76.80 | 77.50 | -2.552% | 607,537 | -11.161% |
| 2026-05-11 | 81.67 | 81.81 | 79.26 | 79.53 | -2.668% | 426,265 | -13.429% |
| 2026-05-08 | 81.57 | 83.22 | 80.03 | 81.71 | +1.164% | 504,577 | -15.739% |
| 2026-05-07 | 82.17 | 82.20 | 80.40 | 80.77 | -0.847% | 604,502 | -14.758% |
| 2026-05-06 | 80.22 | 81.65 | 79.82 | 81.46 | +3.877% | 576,960 | -15.480% |
| 2026-05-05 | 75.13 | 78.86 | 74.92 | 78.42 | +5.318% | 504,919 | -12.204% |
| 2026-05-04 | 79.73 | 79.73 | 74.19 | 74.46 | -6.245% | 691,974 | -7.534% |
| 2026-05-01 | 78.95 | 80.81 | 78.45 | 79.42 | -0.038% | 672,764 | -13.309% |
| 2026-04-30 | 80.82 | 80.95 | 74.73 | 79.45 | +0.126% | 1,123,606 | -13.342% |
| 2026-04-29 | 79.61 | 79.89 | 78.26 | 79.35 | -0.701% | 944,848 | -13.233% |
| 2026-04-28 | 80.24 | 80.24 | 77.86 | 79.91 | -0.349% | 557,213 | -13.841% |
| 2026-04-27 | 79.93 | 81.13 | 79.61 | 80.19 | +1.033% | 745,548 | -14.141% |
| 2026-04-24 | 80.05 | 80.10 | 78.90 | 79.37 | -0.763% | 684,639 | -13.254% |
| 2026-04-23 | 80.69 | 81.31 | 78.88 | 79.98 | -0.584% | 583,250 | -13.916% |
| 2026-04-22 | 85.05 | 85.28 | 80.00 | 80.45 | -4.192% | 1,018,788 | -14.419% |
| 2026-04-21 | 82.74 | 84.85 | 81.86 | 83.97 | +1.868% | 1,461,129 | -18.006% |
| 2026-04-20 | 80.63 | 82.54 | 79.41 | 82.43 | +1.477% | 615,378 | -16.475% |
| 2026-04-17 | 79.15 | 83.71 | 79.15 | 81.23 | +5.043% | 928,918 | -15.241% |
| 2026-04-16 | 77.40 | 79.41 | 76.27 | 77.33 | +0.129% | 1,194,484 | -10.966% |
| 2026-04-15 | 77.57 | 78.12 | 74.24 | 77.23 | -1.968% | 1,958,170 | -10.851% |
| 2026-04-14 | 77.88 | 79.24 | 77.55 | 78.78 | +1.260% | 511,128 | -12.605% |
| 2026-04-13 | 76.72 | 77.90 | 76.00 | 77.80 | +0.960% | 447,691 | -11.504% |
| 2026-04-10 | 78.27 | 78.85 | 76.58 | 77.06 | -1.192% | 437,611 | -10.654% |
| 2026-04-09 | 76.51 | 78.55 | 76.09 | 77.99 | +1.259% | 570,336 | -11.719% |
| 2026-04-08 | 77.48 | 79.01 | 76.70 | 77.02 | +4.718% | 890,055 | -10.608% |
| 2026-04-07 | 72.67 | 74.37 | 71.26 | 73.55 | +0.204% | 533,401 | -6.390% |
| 2026-04-06 | 72.77 | 73.44 | 71.76 | 73.40 | +0.136% | 409,005 | -6.199% |
| 2026-04-02 | 71.42 | 74.46 | 70.01 | 73.30 | +0.315% | 488,265 | -6.071% |
| 2026-04-01 | 73.39 | 73.94 | 72.05 | 73.07 | +0.426% | 741,006 | -5.775% |
| 2026-03-31 | 70.68 | 74.32 | 70.36 | 72.76 | +4.600% | 887,146 | -5.374% |
| 2026-03-30 | 71.97 | 71.97 | 69.26 | 69.56 | -1.959% | 1,437,093 | -1.021% |
| 2026-03-27 | 72.35 | 72.82 | 70.37 | 70.95 | -3.008% | 896,340 | -2.960% |
| 2026-03-26 | 72.33 | 74.31 | 72.33 | 73.15 | -0.286% | 605,629 | -5.878% |
| 2026-03-25 | 74.63 | 76.28 | 73.30 | 73.36 | -0.596% | 905,790 | -6.148% |
| 2026-03-24 | 72.71 | 75.31 | 71.36 | 73.80 | -0.338% | 751,900 | -6.707% |
| 2026-03-23 | 73.10 | 75.64 | 72.19 | 74.05 | +5.080% | 955,538 | -7.022% |
| 2026-03-20 | 71.71 | 71.71 | 69.28 | 70.47 | -0.997% | 1,745,244 | -2.299% |
| 2026-03-19 | 69.66 | 71.50 | 69.59 | 71.18 | +0.836% | 898,683 | -3.273% |
| 2026-03-18 | 70.56 | 71.72 | 70.27 | 70.59 | -1.397% | 752,635 | -2.465% |
| 2026-03-17 | 71.88 | 73.29 | 71.41 | 71.59 | +0.463% | 577,147 | -3.827% |
| 2026-03-16 | 71.42 | 72.64 | 70.45 | 71.26 | +3.410% | 1,018,320 | -3.382% |
| 2026-03-13 | 69.44 | 69.62 | 68.54 | 68.91 | -0.116% | 779,448 | -0.087% |
| 2026-03-12 | 69.57 | 70.63 | 68.79 | 68.99 | -2.927% | 951,687 | -0.203% |
| 2026-03-11 | 72.00 | 72.36 | 70.14 | 71.07 | -1.401% | 1,087,335 | -3.124% |
| 2026-03-10 | 72.94 | 73.91 | 72.00 | 72.08 | -0.263% | 1,278,307 | -4.481% |
| 2026-03-09 | 69.00 | 72.29 | 67.06 | 72.27 | +2.336% | 1,587,674 | -4.732% |
| 2026-03-06 | 71.98 | 73.23 | 68.95 | 70.62 | -4.413% | 1,825,202 | -2.506% |
| 2026-03-05 | 77.26 | 78.75 | 73.24 | 73.88 | -5.561% | 2,849,231 | -6.808% |
| 2026-03-04 | 79.78 | 80.45 | 78.09 | 78.23 | -0.749% | 649,421 | -11.990% |
| 2026-03-03 | 76.98 | 79.44 | 76.00 | 78.82 | -0.905% | 679,262 | -12.649% |
| 2026-03-02 | 77.76 | 79.93 | 76.03 | 79.54 | -0.100% | 1,018,257 | -13.440% |
| 2026-02-27 | 80.95 | 81.10 | 77.56 | 79.62 | -3.514% | 1,495,082 | -13.527% |
| 2026-02-26 | 81.27 | 83.85 | 81.14 | 82.52 | +1.927% | 962,531 | -16.566% |
| 2026-02-25 | 84.16 | 84.74 | 79.89 | 80.96 | -3.354% | 1,256,575 | -14.958% |
| 2026-02-24 | 83.36 | 85.41 | 83.18 | 83.77 | +0.528% | 736,259 | -17.811% |
| 2026-02-23 | 88.27 | 88.33 | 82.22 | 83.33 | -6.497% | 997,843 | -17.377% |
| 2026-02-20 | 86.56 | 90.16 | 86.56 | 89.12 | +2.661% | 866,084 | -22.745% |
| 2026-02-19 | 87.64 | 88.43 | 85.51 | 86.81 | -2.701% | 1,151,768 | -20.689% |
| 2026-02-18 | 86.94 | 90.25 | 86.94 | 89.22 | +1.803% | 1,106,651 | -22.831% |
| 2026-02-17 | 87.01 | 88.43 | 86.20 | 87.64 | +0.689% | 868,250 | -21.440% |
| 2026-02-13 | 86.77 | 88.11 | 85.33 | 87.04 | +1.010% | 552,208 | -20.898% |
| 2026-02-12 | 88.08 | 89.42 | 84.13 | 86.17 | -0.634% | 1,153,421 | -20.100% |
| 2026-02-11 | 87.46 | 88.05 | 86.04 | 86.72 | +0.035% | 514,693 | -20.607% |
| 2026-02-10 | 87.41 | 88.29 | 86.66 | 86.69 | -0.494% | 564,986 | -20.579% |
| 2026-02-09 | 87.00 | 87.60 | 86.28 | 87.12 | -0.865% | 534,979 | -20.971% |
| 2026-02-06 | 87.30 | 89.13 | 86.34 | 87.88 | +1.373% | 832,207 | -21.655% |
| 2026-02-05 | 87.12 | 87.91 | 84.87 | 86.69 | -1.734% | 579,744 | -20.579% |
| 2026-02-04 | 85.28 | 89.14 | 85.28 | 88.22 | +2.821% | 970,857 | -21.956% |
| 2026-02-03 | 83.29 | 86.19 | 81.43 | 85.80 | +4.443% | 1,267,805 | -19.755% |
| 2026-02-02 | 80.70 | 82.20 | 80.19 | 82.15 | +2.406% | 1,122,834 | -16.190% |
| 2026-01-30 | 79.39 | 81.06 | 79.07 | 80.22 | -0.496% | 927,694 | -14.174% |
| 2026-01-29 | 81.26 | 82.72 | 78.15 | 80.62 | -4.218% | 2,083,916 | -14.599% |
| 2026-01-28 | 86.04 | 86.45 | 83.84 | 84.17 | -1.865% | 1,444,332 | -18.201% |
| 2026-01-27 | 86.55 | 87.17 | 84.16 | 85.77 | +0.117% | 1,045,518 | -19.727% |
| 2026-01-26 | 86.28 | 86.94 | 85.43 | 85.67 | -1.142% | 860,271 | -19.633% |
| 2026-01-23 | 87.74 | 88.33 | 86.12 | 86.66 | -1.478% | 754,583 | -20.552% |
| 2026-01-22 | 87.79 | 89.59 | 87.25 | 87.96 | +0.664% | 1,607,745 | -21.726% |
| 2026-01-21 | 85.98 | 88.45 | 85.31 | 87.38 | +2.776% | 785,977 | -21.206% |
| 2026-01-20 | 86.57 | 87.39 | 84.88 | 85.02 | -4.084% | 770,708 | -19.019% |
| 2026-01-16 | 88.05 | 88.73 | 87.67 | 88.64 | -0.101% | 636,563 | -22.326% |
| 2026-01-15 | 88.54 | 89.39 | 87.86 | 88.73 | +0.749% | 808,066 | -22.405% |
| 2026-01-14 | 87.55 | 89.61 | 86.54 | 88.07 | +0.674% | 933,566 | -21.824% |
| 2026-01-13 | 85.30 | 88.31 | 85.06 | 87.48 | +1.816% | 1,076,178 | -21.296% |
| 2026-01-12 | 86.00 | 86.52 | 85.22 | 85.92 | -1.884% | 1,242,517 | -19.867% |
| 2026-01-09 | 86.74 | 88.45 | 85.49 | 87.57 | +0.957% | 1,044,183 | -21.377% |
| 2026-01-08 | 85.00 | 87.39 | 84.20 | 86.74 | +2.457% | 1,266,873 | -20.625% |
| 2026-01-07 | 83.89 | 84.87 | 83.04 | 84.66 | +1.207% | 1,151,142 | -18.675% |
| 2026-01-06 | 78.60 | 83.77 | 78.55 | 83.65 | +10.546% | 2,375,154 | -17.693% |
| 2026-01-05 | 75.39 | 76.97 | 74.81 | 75.67 | -0.290% | 783,542 | -9.013% |
| 2026-01-02 | 74.43 | 76.11 | 73.69 | 75.89 | +2.223% | 512,547 | -9.277% |
| 2025-12-31 | 74.97 | 75.09 | 74.01 | 74.24 | -1.053% | 385,223 | -7.260% |
| 2025-12-30 | 75.54 | 76.09 | 74.56 | 75.03 | -0.596% | 329,529 | -8.237% |
| 2025-12-29 | 76.00 | 76.14 | 75.08 | 75.48 | -0.802% | 402,879 | -8.784% |
| 2025-12-26 | 76.15 | 76.28 | 75.41 | 76.09 | +0.145% | 368,418 | -9.515% |
| 2025-12-24 | 76.25 | 76.81 | 75.54 | 75.98 | +0.304% | 192,411 | -9.384% |
| 2025-12-23 | 76.00 | 76.45 | 75.45 | 75.75 | -1.110% | 499,934 | -9.109% |
| 2025-12-22 | 75.58 | 76.70 | 75.48 | 76.60 | +1.109% | 608,843 | -10.117% |
| 2025-12-19 | 75.28 | 76.62 | 74.66 | 75.76 | +0.132% | 979,175 | -9.121% |
| 2025-12-18 | 75.82 | 76.06 | 74.53 | 75.66 | +0.746% | 713,299 | -9.001% |
| 2025-12-17 | 73.82 | 75.96 | 73.02 | 75.10 | +1.486% | 1,041,377 | -8.322% |
| 2025-12-16 | 74.64 | 74.64 | 73.33 | 74.00 | -0.751% | 790,964 | -6.959% |
| 2025-12-15 | 74.11 | 75.24 | 73.67 | 74.56 | +1.044% | 953,490 | -7.658% |
| 2025-12-12 | 75.39 | 75.45 | 73.56 | 73.79 | -1.495% | 713,426 | -6.695% |
| 2025-12-11 | 75.55 | 75.55 | 73.84 | 74.91 | +0.564% | 910,601 | -8.090% |
| 2025-12-10 | 71.57 | 75.39 | 71.45 | 74.49 | +4.328% | 1,159,582 | -7.571% |
| 2025-12-09 | 70.60 | 72.22 | 70.60 | 71.40 | +0.126% | 411,518 | -3.571% |
| 2025-12-08 | 71.29 | 71.59 | 69.99 | 71.31 | +1.857% | 866,385 | -3.450% |
| 2025-12-05 | 69.79 | 71.59 | 69.36 | 70.01 | +0.402% | 756,842 | -1.657% |
| 2025-12-04 | 70.02 | 70.94 | 69.36 | 69.73 | -0.542% | 779,335 | -1.262% |
| 2025-12-03 | 68.94 | 70.87 | 68.15 | 70.11 | +2.605% | 1,126,214 | -1.797% |
| 2025-12-02 | 67.37 | 69.09 | 66.48 | 68.33 | +2.092% | 1,403,912 | +0.761% |
| 2025-12-01 | 65.38 | 67.68 | 65.01 | 66.93 | +1.240% | 1,373,108 | +2.869% |
| 2025-11-28 | 66.55 | 66.99 | 65.56 | 66.11 | -0.691% | 282,434 | +4.145% |
| 2025-11-26 | 66.64 | 67.79 | 66.51 | 66.57 | -1.099% | 629,756 | +3.425% |
| 2025-11-25 | 65.80 | 68.30 | 65.80 | 67.31 | +2.873% | 1,136,102 | +2.288% |
| 2025-11-24 | 64.30 | 66.60 | 63.70 | 65.43 | +1.884% | 1,194,904 | +5.227% |
| 2025-11-21 | 59.73 | 64.52 | 59.53 | 64.22 | +8.224% | 1,303,375 | +7.210% |
| 2025-11-20 | 61.27 | 62.00 | 59.05 | 59.34 | -2.385% | 769,136 | +16.026% |
| 2025-11-19 | 61.99 | 62.09 | 60.54 | 60.79 | -1.331% | 641,576 | +13.259% |
| 2025-11-18 | 61.42 | 62.10 | 60.91 | 61.61 | -0.757% | 880,435 | +11.751% |
| 2025-11-17 | 64.24 | 64.24 | 61.98 | 62.08 | -3.377% | 442,141 | +10.905% |
| 2025-11-14 | 62.89 | 64.54 | 62.54 | 64.25 | +0.438% | 697,133 | +7.160% |
| 2025-11-13 | 64.77 | 65.95 | 63.35 | 63.97 | -2.082% | 739,286 | +7.629% |
| 2025-11-12 | 65.26 | 66.30 | 64.74 | 65.33 | +0.833% | 682,244 | +5.388% |
| 2025-11-11 | 64.41 | 65.03 | 63.82 | 64.79 | +1.282% | 730,304 | +6.266% |
| 2025-11-10 | 66.25 | 66.25 | 63.87 | 63.97 | -2.707% | 473,106 | +7.629% |
| 2025-11-07 | 65.05 | 66.39 | 65.01 | 65.75 | +0.520% | 610,406 | +4.715% |
| 2025-11-06 | 66.05 | 66.89 | 65.00 | 65.41 | -0.954% | 689,172 | +5.259% |
| 2025-11-05 | 64.35 | 66.73 | 64.10 | 66.04 | +2.850% | 563,002 | +4.255% |
| 2025-11-04 | 65.27 | 65.93 | 64.03 | 64.21 | -2.815% | 643,398 | +7.226% |
| 2025-11-03 | 65.57 | 66.34 | 64.01 | 66.07 | -0.061% | 639,828 | +4.208% |
| 2025-10-31 | 66.69 | 66.75 | 65.14 | 66.11 | -1.578% | 674,918 | +4.145% |
| 2025-10-30 | 67.65 | 68.95 | 66.98 | 67.17 | -1.741% | 771,879 | +2.501% |
| 2025-10-29 | 70.43 | 71.01 | 67.93 | 68.36 | -3.159% | 1,071,742 | +0.717% |
| 2025-10-28 | 70.59 | 71.62 | 70.20 | 70.59 | -0.479% | 922,951 | -2.465% |
| 2025-10-27 | 72.03 | 73.07 | 70.55 | 70.93 | -1.363% | 1,300,294 | -2.932% |
| 2025-10-24 | 71.48 | 72.48 | 69.59 | 71.91 | +1.812% | 1,448,245 | -4.255% |
| 2025-10-23 | 67.00 | 70.67 | 64.00 | 70.63 | +8.578% | 2,174,610 | -2.520% |
| 2025-10-22 | 65.55 | 66.63 | 64.77 | 65.05 | +0.077% | 1,361,005 | +5.842% |
| 2025-10-21 | 63.29 | 65.74 | 62.90 | 65.00 | +2.621% | 791,408 | +5.923% |
| 2025-10-20 | 64.27 | 64.85 | 63.12 | 63.34 | -0.892% | 670,881 | +8.699% |
| 2025-10-17 | 62.43 | 63.97 | 62.08 | 63.91 | +2.174% | 608,992 | +7.730% |
| 2025-10-16 | 63.35 | 63.35 | 61.71 | 62.55 | -0.903% | 877,319 | +10.072% |
| 2025-10-15 | 63.59 | 64.02 | 62.21 | 63.12 | +0.350% | 732,629 | +9.078% |
| 2025-10-14 | 59.47 | 63.48 | 59.47 | 62.90 | +4.381% | 827,757 | +9.459% |
| 2025-10-13 | 59.65 | 61.08 | 59.50 | 60.26 | +2.570% | 590,078 | +14.255% |
| 2025-10-10 | 61.91 | 62.41 | 58.56 | 58.75 | -5.242% | 937,044 | +17.191% |
| 2025-10-09 | 63.48 | 63.52 | 61.98 | 62.00 | -2.516% | 605,703 | +11.048% |
| 2025-10-08 | 62.97 | 63.92 | 62.78 | 63.60 | +0.952% | 562,523 | +8.255% |
| 2025-10-07 | 64.62 | 65.09 | 62.95 | 63.00 | -2.492% | 742,196 | +9.286% |
| 2025-10-06 | 66.36 | 66.72 | 64.32 | 64.61 | -2.608% | 473,352 | +6.562% |
| 2025-10-03 | 66.00 | 66.90 | 65.25 | 66.34 | +1.905% | 877,644 | +3.784% |
| 2025-10-02 | 64.25 | 65.62 | 64.13 | 65.10 | +1.513% | 601,211 | +5.760% |
| 2025-10-01 | 62.97 | 64.32 | 62.97 | 64.13 | +1.407% | 528,510 | +7.360% |
| 2025-09-30 | 64.15 | 64.15 | 62.05 | 63.24 | -1.449% | 505,548 | +8.871% |
| 2025-09-29 | 64.21 | 64.30 | 62.74 | 64.17 | +0.880% | 607,342 | +7.293% |
| 2025-09-26 | 61.97 | 63.64 | 61.49 | 63.61 | +3.046% | 1,028,980 | +8.238% |
| 2025-09-25 | 61.99 | 62.48 | 60.78 | 61.73 | -1.500% | 567,926 | +11.534% |
| 2025-09-24 | 63.00 | 63.65 | 62.32 | 62.67 | +0.192% | 440,589 | +9.861% |
| 2025-09-23 | 64.97 | 65.17 | 62.49 | 62.55 | -1.852% | 904,188 | +10.072% |
| 2025-09-22 | 62.97 | 63.78 | 62.82 | 63.73 | +0.600% | 651,046 | +8.034% |
| 2025-09-19 | 65.28 | 65.30 | 62.94 | 63.35 | -3.179% | 1,609,283 | +8.682% |
| 2025-09-18 | 65.34 | 65.75 | 64.27 | 65.43 | +0.770% | 704,640 | +5.227% |
| 2025-09-17 | 65.77 | 68.08 | 64.76 | 64.93 | -1.052% | 633,602 | +6.037% |
| 2025-09-16 | 65.59 | 66.40 | 65.18 | 65.62 | +0.336% | 642,115 | +4.922% |
| 2025-09-15 | 65.58 | 65.75 | 64.56 | 65.40 | +0.184% | 669,278 | +5.275% |
| 2025-09-12 | 66.35 | 66.52 | 65.22 | 65.28 | -2.085% | 624,114 | +5.469% |
| 2025-09-11 | 65.25 | 66.83 | 64.66 | 66.67 | +3.013% | 550,314 | +3.270% |
| 2025-09-10 | 64.84 | 65.61 | 63.68 | 64.72 | -0.919% | 928,915 | +6.381% |
| 2025-09-09 | 66.11 | 66.42 | 64.58 | 65.32 | -2.289% | 637,671 | +5.404% |
| 2025-09-08 | 67.49 | 67.49 | 65.26 | 66.85 | +0.360% | 770,293 | +2.992% |
| 2025-09-05 | 65.80 | 67.18 | 65.49 | 66.61 | +1.788% | 692,035 | +3.363% |
| 2025-09-04 | 63.92 | 65.50 | 63.18 | 65.44 | +2.925% | 517,736 | +5.211% |
| 2025-09-03 | 63.09 | 64.30 | 62.92 | 63.58 | +0.158% | 418,222 | +8.289% |
| 2025-09-02 | 62.32 | 63.62 | 62.19 | 63.48 | -0.173% | 598,058 | +8.459% |
| 2025-08-29 | 64.20 | 64.73 | 63.23 | 63.59 | -0.454% | 606,290 | +8.272% |
| 2025-08-28 | 65.61 | 65.66 | 62.95 | 63.88 | -2.025% | 685,360 | +7.780% |
| 2025-08-27 | 64.05 | 65.73 | 64.05 | 65.20 | +1.321% | 728,126 | +5.598% |
| 2025-08-26 | 65.04 | 65.84 | 63.85 | 64.35 | -1.273% | 902,858 | +6.993% |
| 2025-08-25 | 65.26 | 65.94 | 64.69 | 65.18 | -1.123% | 666,162 | +5.631% |
| 2025-08-22 | 62.64 | 67.30 | 62.36 | 65.92 | +6.203% | 1,301,056 | +4.445% |
| 2025-08-21 | 61.77 | 62.36 | 60.99 | 62.07 | -0.910% | 477,411 | +10.923% |
| 2025-08-20 | 63.43 | 63.83 | 62.60 | 62.64 | -2.460% | 771,875 | +9.914% |
| 2025-08-19 | 63.61 | 64.74 | 63.61 | 64.22 | +1.775% | 585,388 | +7.210% |
| 2025-08-18 | 63.33 | 63.51 | 62.65 | 63.10 | -0.269% | 660,337 | +9.113% |
| 2025-08-15 | 64.95 | 64.95 | 63.24 | 63.27 | -1.632% | 567,817 | +8.819% |
| 2025-08-14 | 63.51 | 64.42 | 62.86 | 64.32 | -0.464% | 1,303,059 | +7.043% |
| 2025-08-13 | 60.63 | 64.95 | 60.63 | 64.62 | +6.845% | 1,605,597 | +6.546% |
| 2025-08-12 | 57.20 | 60.48 | 57.05 | 60.48 | +6.667% | 800,698 | +13.839% |
| 2025-08-11 | 57.08 | 57.48 | 55.84 | 56.70 | -0.264% | 606,082 | +21.429% |
| 2025-08-08 | 57.32 | 57.62 | 56.41 | 56.85 | -0.612% | 498,146 | +21.108% |
| 2025-08-07 | 59.68 | 59.68 | 56.96 | 57.20 | -2.256% | 862,705 | +20.367% |
| 2025-08-06 | 59.45 | 59.45 | 58.26 | 58.52 | -1.349% | 582,509 | +17.652% |
| 2025-08-05 | 59.02 | 59.47 | 57.83 | 59.32 | +0.936% | 619,133 | +16.065% |
| 2025-08-04 | 56.86 | 59.46 | 56.68 | 58.77 | +3.761% | 1,031,271 | +17.152% |
| 2025-08-01 | 57.61 | 57.77 | 55.60 | 56.64 | -2.831% | 1,158,162 | +21.557% |
| 2025-07-31 | 58.44 | 58.98 | 58.09 | 58.29 | -1.471% | 967,417 | +18.116% |
| 2025-07-30 | 61.34 | 61.89 | 58.99 | 59.16 | -3.318% | 1,516,167 | +16.379% |
| 2025-07-29 | 60.80 | 62.11 | 59.55 | 61.19 | +1.459% | 1,157,738 | +12.518% |
| 2025-07-28 | 60.62 | 61.26 | 59.80 | 60.31 | -0.790% | 704,137 | +14.160% |
| 2025-07-25 | 60.78 | 60.87 | 59.24 | 60.79 | +2.357% | 1,131,488 | +13.259% |
| 2025-07-24 | 60.41 | 62.33 | 58.67 | 59.39 | -8.193% | 2,752,235 | +15.929% |
| 2025-07-23 | 64.94 | 65.53 | 63.79 | 64.69 | +1.602% | 1,625,337 | +6.431% |
| 2025-07-22 | 60.02 | 63.84 | 60.02 | 63.67 | +6.883% | 1,561,098 | +8.136% |
| 2025-07-21 | 60.29 | 60.84 | 59.48 | 59.57 | -0.168% | 686,068 | +15.578% |
| 2025-07-18 | 60.52 | 60.56 | 59.42 | 59.67 | +0.117% | 669,640 | +15.385% |
| 2025-07-17 | 58.38 | 60.10 | 58.21 | 59.60 | +2.142% | 701,649 | +15.520% |
| 2025-07-16 | 58.79 | 59.35 | 57.61 | 58.35 | -0.137% | 708,017 | +17.995% |
| 2025-07-15 | 59.88 | 60.02 | 58.43 | 58.43 | -1.897% | 706,787 | +17.833% |
| 2025-07-14 | 60.45 | 60.53 | 59.06 | 59.56 | -1.667% | 582,947 | +15.598% |
| 2025-07-11 | 60.47 | 61.05 | 60.33 | 60.57 | -1.512% | 728,244 | +13.670% |
| 2025-07-10 | 59.92 | 62.47 | 59.67 | 61.50 | +3.119% | 1,119,031 | +11.951% |
| 2025-07-09 | 59.55 | 59.95 | 58.65 | 59.64 | +0.590% | 481,236 | +15.443% |
| 2025-07-08 | 58.55 | 60.26 | 57.77 | 59.29 | +1.908% | 676,997 | +16.124% |
| 2025-07-07 | 58.79 | 59.23 | 57.45 | 58.18 | -2.120% | 577,117 | +18.340% |
| 2025-07-03 | 59.91 | 60.02 | 58.58 | 59.44 | -0.702% | 626,192 | +15.831% |
| 2025-07-02 | 58.21 | 60.03 | 57.80 | 59.86 | +3.403% | 992,865 | +15.018% |
| 2025-07-01 | 55.00 | 59.79 | 55.00 | 57.89 | +4.797% | 1,221,789 | +18.932% |
| 2025-06-30 | 55.68 | 55.88 | 54.73 | 55.24 | -0.630% | 683,817 | +24.638% |
| 2025-06-27 | 56.04 | 56.33 | 54.74 | 55.59 | +0.180% | 985,588 | +23.853% |
| 2025-06-26 | 55.22 | 55.73 | 54.58 | 55.49 | +1.222% | 691,583 | +24.076% |
| 2025-06-25 | 56.49 | 56.86 | 54.49 | 54.82 | -2.956% | 594,613 | +25.593% |
| 2025-06-24 | 56.83 | 57.72 | 56.39 | 56.49 | +0.391% | 663,552 | +21.880% |
| 2025-06-23 | 55.06 | 56.40 | 54.20 | 56.27 | +1.515% | 654,463 | +22.356% |
| 2025-06-20 | 56.15 | 56.15 | 54.49 | 55.43 | -0.162% | 1,110,284 | +24.211% |
| 2025-06-18 | 55.23 | 56.47 | 55.23 | 55.52 | +0.927% | 666,334 | +24.009% |
| 2025-06-17 | 56.26 | 56.52 | 54.74 | 55.01 | -3.593% | 668,189 | +25.159% |
| 2025-06-16 | 56.84 | 57.64 | 55.82 | 57.06 | +2.571% | 595,180 | +20.662% |
| 2025-06-13 | 56.45 | 57.02 | 55.20 | 55.63 | -2.999% | 798,180 | +23.764% |
| 2025-06-12 | 57.34 | 57.63 | 56.52 | 57.35 | -1.494% | 670,903 | +20.052% |
| 2025-06-11 | 58.73 | 59.13 | 58.06 | 58.22 | -0.257% | 1,049,838 | +18.258% |
| 2025-06-10 | 57.63 | 59.12 | 57.23 | 58.37 | +2.010% | 1,286,075 | +17.954% |
| 2025-06-09 | 57.10 | 58.22 | 55.91 | 57.22 | +1.706% | 1,781,232 | +20.325% |
| 2025-06-06 | 55.80 | 57.14 | 55.08 | 56.26 | +2.291% | 1,749,586 | +22.378% |
| 2025-06-05 | 54.21 | 55.32 | 53.76 | 55.00 | +0.493% | 1,653,598 | +25.182% |
| 2025-06-04 | 53.41 | 55.27 | 53.17 | 54.73 | +3.070% | 2,001,489 | +25.799% |
| 2025-06-03 | 49.80 | 53.36 | 49.42 | 53.10 | +6.798% | 1,468,575 | +29.661% |
| 2025-06-02 | 50.28 | 50.28 | 48.83 | 49.72 | -1.778% | 668,636 | +38.475% |
| 2025-05-30 | 51.10 | 51.10 | 50.28 | 50.62 | -1.594% | 937,288 | +36.013% |
| 2025-05-29 | 51.22 | 52.02 | 50.77 | 51.44 | +2.307% | 1,038,089 | +33.845% |
| 2025-05-28 | 51.20 | 51.30 | 50.16 | 50.28 | -1.912% | 523,317 | +36.933% |
| 2025-05-27 | 50.63 | 51.29 | 49.60 | 51.26 | +3.014% | 747,126 | +34.315% |
| 2025-05-23 | 49.30 | 50.49 | 49.13 | 49.76 | -2.926% | 672,060 | +38.364% |
| 2025-05-22 | 49.81 | 51.57 | 49.45 | 51.26 | +2.356% | 1,362,194 | +34.315% |
| 2025-05-21 | 51.42 | 51.97 | 50.08 | 50.08 | -5.152% | 757,922 | +37.480% |
| 2025-05-20 | 52.74 | 53.49 | 52.51 | 52.80 | -0.264% | 933,134 | +30.398% |
| 2025-05-19 | 51.51 | 53.12 | 51.51 | 52.94 | -0.507% | 845,198 | +30.053% |
| 2025-05-16 | 52.43 | 53.50 | 52.09 | 53.21 | +2.307% | 787,142 | +29.393% |
| 2025-05-15 | 51.63 | 52.17 | 51.02 | 52.01 | -0.288% | 775,124 | +32.378% |
| 2025-05-14 | 51.83 | 52.62 | 51.62 | 52.16 | -0.191% | 873,215 | +31.998% |
| 2025-05-13 | 52.78 | 52.82 | 51.42 | 52.26 | -0.343% | 727,037 | +31.745% |
| 2025-05-12 | 51.90 | 53.74 | 50.97 | 52.44 | +9.296% | 1,626,333 | +31.293% |
| 2025-05-09 | 48.21 | 48.51 | 47.82 | 47.98 | 0.000% | 733,675 | +43.497% |