Dark

BNJ
Brookfield Finance I (UK) plc 4.50% Perpetual Subordinated Notes
stock NYSE Structured Product

At Close

Jul 31, 2026 3:59:58 PM EDT

15.35USD0.000%(0.00)27,632

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-15.35)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

15.39USD+0.261%(+0.04)6,834

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	15.2600	15.7000	15.2600	15.3900	+0.261%	27,632	0.000%
2026-07-30	15.1800	15.3690	15.1800	15.3500	+1.320%	26,145	+0.261%
2026-07-29	15.4100	15.5000	15.1100	15.1500	-1.751%	57,704	+1.584%
2026-07-28	15.5000	15.5300	15.4000	15.4200	-0.644%	14,081	-0.195%
2026-07-27	15.6000	15.6000	15.4801	15.5200	-0.064%	5,021	-0.838%
2026-07-24	15.6000	15.6801	15.4500	15.5300	+0.323%	21,970	-0.901%
2026-07-23	15.5500	15.6000	15.4800	15.4800	-0.833%	22,853	-0.581%
2026-07-22	15.5300	15.6500	15.5300	15.6100	+0.386%	18,496	-1.409%
2026-07-21	15.4600	15.5880	15.4600	15.5500	-0.032%	20,026	-1.029%
2026-07-20	15.5600	15.6652	15.4725	15.5550	+0.097%	13,723	-1.061%
2026-07-17	15.7400	15.7400	15.5400	15.5400	-0.321%	19,617	-0.965%
2026-07-16	15.5800	15.7100	15.5800	15.5900	-0.128%	16,098	-1.283%
2026-07-15	15.5400	15.7000	15.4500	15.6100	+0.580%	22,465	-1.409%
2026-07-14	15.6050	15.6900	15.4750	15.5200	-0.335%	14,318	-0.838%
2026-07-13	15.5700	15.6200	15.5400	15.5722	-0.178%	11,955	-1.170%
2026-07-10	15.6300	15.6300	15.5701	15.6000	+0.159%	13,794	-1.346%
2026-07-09	15.5100	15.6200	15.5100	15.5752	+0.162%	23,921	-1.189%
2026-07-08	15.5000	15.6300	15.3600	15.5500	0.000%	67,123	-1.029%
2026-07-07	15.6600	15.6999	15.5200	15.5500	-0.448%	41,978	-1.029%
2026-07-06	14.9700	15.7000	14.9200	15.6200	+4.203%	161,848	-1.472%
2026-07-02	14.8300	14.9900	14.8300	14.9900	+0.943%	21,610	+2.668%
2026-07-01	14.8500	14.9700	14.8300	14.8500	+1.227%	62,693	+3.636%
2026-06-30	14.8000	15.0200	14.6000	14.6700	-1.146%	70,783	+4.908%
2026-06-29	14.8400	14.8700	14.8200	14.8400	-0.202%	11,835	+3.706%
2026-06-26	14.8100	14.9199	14.7816	14.8700	-0.402%	8,161	+3.497%
2026-06-25	14.9400	14.9400	14.8500	14.9300	-0.067%	46,710	+3.081%
2026-06-24	15.0200	15.0200	14.9000	14.9400	-0.599%	22,551	+3.012%
2026-06-23	15.0700	15.0700	15.0300	15.0300	-0.734%	10,666	+2.395%
2026-06-22	15.0600	15.1800	15.0600	15.1411	+0.083%	11,312	+1.644%
2026-06-18	15.1000	15.1300	15.1000	15.1285	-0.010%	7,795	+1.729%
2026-06-17	15.1300	15.2499	15.1300	15.1300	-0.264%	9,617	+1.718%
2026-06-16	15.2000	15.2100	15.1500	15.1700	-0.066%	15,590	+1.450%
2026-06-15	15.1700	15.2200	15.1672	15.1800	-0.197%	14,384	+1.383%
2026-06-12	15.2300	15.2300	15.1500	15.2100	-0.164%	12,149	+1.183%
2026-06-11	15.1500	15.2350	15.1023	15.2350	+0.761%	6,494	+1.017%
2026-06-10	15.2000	15.2399	15.1200	15.1200	-0.733%	16,120	+1.786%
2026-06-09	15.2600	15.2600	15.1300	15.2317	+0.341%	32,553	+1.039%
2026-06-08	14.8400	15.2300	14.8400	15.1800	+1.913%	78,683	+1.383%
2026-06-05	14.8300	14.9500	14.8300	14.8950	-0.367%	6,061	+3.323%
2026-06-04	14.8300	15.0350	14.8300	14.9499	+0.244%	33,200	+2.944%
2026-06-03	14.8500	14.9400	14.8300	14.9135	-0.044%	22,165	+3.195%
2026-06-02	14.8200	14.9400	14.8200	14.9200	-0.067%	14,347	+3.150%
2026-06-01	14.9000	14.9900	14.8200	14.9300	-0.334%	6,653	+3.081%
2026-05-29	14.9200	14.9850	14.8301	14.9800	+0.402%	8,175	+2.737%
2026-05-28	14.8200	14.9200	14.8200	14.9200	0.000%	9,489	+3.150%
2026-05-27	14.9200	14.9200	14.8400	14.9200	0.000%	11,686	+3.150%
2026-05-26	14.8400	14.9200	14.8400	14.9200	+0.539%	9,680	+3.150%
2026-05-22	14.9000	14.9099	14.8216	14.8400	+0.135%	5,761	+3.706%
2026-05-21	14.7500	14.9100	14.7500	14.8200	-0.135%	14,118	+3.846%
2026-05-20	14.7600	14.8400	14.7600	14.8400	+0.474%	8,460	+3.706%
2026-05-19	14.9800	14.9800	14.7500	14.7700	-0.296%	15,308	+4.198%
2026-05-18	15.0200	15.0200	14.8000	14.8138	-0.512%	16,719	+3.890%
2026-05-15	15.0100	15.0250	14.8200	14.8900	-0.799%	19,727	+3.358%
2026-05-14	15.0100	15.1101	15.0100	15.0100	-0.464%	4,696	+2.532%
2026-05-13	14.9600	15.0900	14.9600	15.0800	+0.466%	4,547	+2.056%
2026-05-12	15.0000	15.0700	14.9201	15.0100	+0.067%	12,596	+2.532%
2026-05-11	15.0000	15.0800	14.9000	15.0000	0.000%	24,578	+2.600%
2026-05-08	15.0200	15.0400	14.9100	15.0000	-1.510%	16,645	+2.600%
2026-05-07	15.1100	15.2350	15.1100	15.2300	+0.661%	8,236	+1.051%
2026-05-06	15.1100	15.2700	15.1100	15.1300	-0.066%	11,849	+1.718%
2026-05-05	15.1400	15.1900	15.0400	15.1400	-0.591%	27,865	+1.651%
2026-05-04	15.2000	15.2701	15.0965	15.2300	-0.392%	20,563	+1.051%
2026-05-01	14.9500	15.3100	14.9500	15.2900	+2.138%	15,992	+0.654%
2026-04-30	14.9100	15.1491	14.9100	14.9700	+0.470%	12,883	+2.806%
2026-04-29	15.2300	15.2300	14.9000	14.9000	-1.520%	13,478	+3.289%
2026-04-28	15.1200	15.3044	15.1200	15.1300	0.000%	9,563	+1.718%
2026-04-27	15.1400	15.2500	15.1200	15.1300	-0.132%	15,445	+1.718%
2026-04-24	15.1800	15.1800	15.0600	15.1500	+0.598%	6,158	+1.584%
2026-04-23	15.1000	15.3399	15.0500	15.0600	-0.660%	14,183	+2.191%
2026-04-22	15.0800	15.3000	15.0800	15.1600	+0.664%	19,272	+1.517%
2026-04-21	15.2000	15.3550	15.0000	15.0600	-1.247%	33,181	+2.191%
2026-04-20	15.2000	15.4000	15.2000	15.2501	-0.391%	12,069	+0.917%
2026-04-17	15.3500	15.3600	15.2000	15.3100	+0.923%	16,912	+0.523%
2026-04-16	15.1000	15.2700	15.1000	15.1700	-0.655%	6,241	+1.450%
2026-04-15	15.0950	15.3750	15.0950	15.2700	+0.593%	14,936	+0.786%
2026-04-14	15.0500	15.1800	14.9450	15.1800	+1.133%	13,529	+1.383%
2026-04-13	14.8000	15.0700	14.7100	15.0100	+0.806%	11,516	+2.532%
2026-04-10	14.8000	15.0375	14.8000	14.8900	+0.202%	4,273	+3.358%
2026-04-09	14.9200	15.1328	14.8300	14.8600	-0.402%	13,071	+3.567%
2026-04-08	14.8700	14.9800	14.8480	14.9200	+1.016%	5,781	+3.150%
2026-04-07	14.6900	14.8100	14.6600	14.7700	+0.957%	8,980	+4.198%
2026-04-06	14.7900	14.8180	14.5500	14.6300	+0.068%	9,311	+5.195%
2026-04-02	14.4700	14.6500	14.4600	14.6200	+0.206%	20,452	+5.267%
2026-04-01	14.5800	14.7083	14.5100	14.5900	+0.344%	23,829	+5.483%
2026-03-31	14.8800	14.8800	14.5200	14.5400	-1.424%	37,220	+5.846%
2026-03-30	14.7600	14.8000	14.7100	14.7500	+0.102%	15,126	+4.339%
2026-03-27	14.8067	14.8067	14.7100	14.7350	-0.708%	6,575	+4.445%
2026-03-26	14.7569	14.9262	14.7400	14.8400	+0.610%	14,397	+3.706%
2026-03-25	14.7500	14.9000	14.7500	14.7500	0.000%	4,071	+4.339%
2026-03-24	14.7500	14.8900	14.7100	14.7500	-0.439%	9,857	+4.339%
2026-03-23	14.8500	14.8500	14.7100	14.8150	+0.169%	10,549	+3.881%
2026-03-20	14.8100	14.9664	14.7500	14.7900	-0.605%	8,757	+4.057%
2026-03-19	14.9900	15.2480	14.8300	14.8800	-0.800%	20,747	+3.427%
2026-03-18	15.0500	15.1350	15.0000	15.0000	0.000%	12,909	+2.600%
2026-03-17	15.0000	15.1940	14.9900	15.0000	-0.333%	21,618	+2.600%
2026-03-16	15.0500	15.0899	15.0000	15.0501	+0.067%	24,977	+2.258%
2026-03-13	15.0400	15.1200	15.0000	15.0400	+0.067%	29,235	+2.327%
2026-03-12	15.1200	15.2099	15.0000	15.0300	-0.595%	28,400	+2.395%
2026-03-11	15.1300	15.2137	15.1200	15.1200	-0.330%	16,699	+1.786%
2026-03-10	15.1100	15.3699	15.1100	15.1700	+0.397%	6,457	+1.450%
2026-03-09	15.2350	15.2900	15.1100	15.1100	-0.723%	14,884	+1.853%
2026-03-06	15.3100	15.3400	15.2200	15.2200	-0.588%	15,153	+1.117%
2026-03-05	15.2500	15.3500	15.2500	15.3100	+0.065%	5,046	+0.523%
2026-03-04	15.2500	15.4800	15.2500	15.3000	+0.196%	26,095	+0.588%
2026-03-03	15.2300	15.3400	15.2300	15.2700	-0.131%	7,712	+0.786%
2026-03-02	15.3100	15.3600	15.2600	15.2900	+0.197%	9,598	+0.654%
2026-02-27	15.3900	15.5300	15.2500	15.2600	-1.548%	41,612	+0.852%
2026-02-26	15.4500	15.6000	15.4001	15.5000	+0.467%	15,485	-0.710%
2026-02-25	15.5000	15.5000	15.3819	15.4280	+0.279%	5,903	-0.246%
2026-02-24	15.4200	15.4300	15.3626	15.3850	+0.033%	7,770	+0.032%
2026-02-23	15.3500	15.4600	15.3500	15.3800	0.000%	9,245	+0.065%
2026-02-20	15.3500	15.4500	15.3500	15.3800	-0.510%	13,035	+0.065%
2026-02-19	15.4300	15.4999	15.3537	15.4588	-0.072%	16,343	-0.445%
2026-02-18	15.3400	15.5200	15.3400	15.4700	0.000%	7,647	-0.517%
2026-02-17	15.3900	15.4800	15.3880	15.4700	+0.085%	14,624	-0.517%
2026-02-13	15.3300	15.5197	15.2950	15.4569	+0.828%	17,737	-0.433%
2026-02-12	15.3950	15.4240	15.3300	15.3300	-0.455%	7,092	+0.391%
2026-02-11	15.4000	15.4250	15.3500	15.4000	-0.130%	6,098	-0.065%
2026-02-10	15.4000	15.5100	15.4000	15.4200	+0.130%	11,047	-0.195%
2026-02-09	15.3900	15.4884	15.3900	15.4000	-1.660%	18,709	-0.065%
2026-02-06	15.6600	15.7700	15.6200	15.6600	-0.698%	10,413	-1.724%
2026-02-05	15.7600	15.7700	15.5920	15.7700	0.000%	15,666	-2.410%
2026-02-04	15.7226	15.7700	15.6200	15.7700	+0.063%	10,998	-2.410%
2026-02-03	15.7900	15.8300	15.6300	15.7600	+0.095%	16,404	-2.348%
2026-02-02	15.8000	15.8000	15.6500	15.7450	-0.285%	8,773	-2.255%
2026-01-30	15.7300	15.7900	15.7100	15.7900	+0.445%	63,277	-2.533%
2026-01-29	15.7300	15.7735	15.6800	15.7200	-0.064%	14,006	-2.099%
2026-01-28	15.7200	15.7400	15.6600	15.7300	-0.317%	10,075	-2.161%
2026-01-27	15.6400	15.7900	15.6400	15.7800	-0.127%	13,589	-2.471%
2026-01-26	15.7100	15.8000	15.6000	15.8000	+0.765%	28,358	-2.595%
2026-01-23	15.6500	15.7300	15.6400	15.6800	+0.128%	14,619	-1.849%
2026-01-22	15.6600	15.8000	15.6500	15.6600	-0.128%	25,102	-1.724%
2026-01-21	15.5600	15.7350	15.5600	15.6800	+0.577%	31,434	-1.849%
2026-01-20	15.6300	15.7852	15.5400	15.5900	-0.383%	20,726	-1.283%
2026-01-16	15.7000	15.7300	15.5800	15.6500	0.000%	42,831	-1.661%
2026-01-15	15.2600	15.7000	15.2600	15.6500	+2.221%	142,521	-1.661%
2026-01-14	15.1700	15.4100	15.1700	15.3100	+0.131%	26,060	+0.523%
2026-01-13	15.2100	15.3300	15.2100	15.2900	+0.195%	4,410	+0.654%
2026-01-12	15.1800	15.3200	15.1800	15.2603	-0.194%	33,826	+0.850%
2026-01-09	15.2100	15.4200	15.2100	15.2900	+0.262%	16,562	+0.654%
2026-01-08	15.1800	15.4050	15.1800	15.2500	-0.196%	9,797	+0.918%
2026-01-07	15.1300	15.2900	15.1300	15.2800	+0.262%	21,593	+0.720%
2026-01-06	15.1800	15.2400	15.1301	15.2400	+0.131%	15,720	+0.984%
2026-01-05	15.2200	15.3985	15.1800	15.2200	+0.066%	16,145	+1.117%
2026-01-02	15.1700	15.3000	15.1300	15.2100	+0.529%	12,135	+1.183%
2025-12-31	15.1800	15.4670	15.1300	15.1300	-1.305%	29,008	+1.718%
2025-12-30	15.1100	15.4400	15.1001	15.3300	+1.389%	29,770	+0.391%
2025-12-29	15.2000	15.3947	15.1200	15.1200	-0.852%	27,201	+1.786%
2025-12-26	15.2100	15.3700	15.1800	15.2500	+0.131%	6,555	+0.918%
2025-12-24	15.1300	15.3338	15.1300	15.2300	+0.066%	6,391	+1.051%
2025-12-23	15.1500	15.2200	15.1300	15.2200	+0.462%	17,125	+1.117%
2025-12-22	15.2300	15.4700	15.1100	15.1500	-0.688%	23,559	+1.584%
2025-12-19	15.2500	15.3300	15.1400	15.2550	-0.359%	21,065	+0.885%
2025-12-18	15.2200	15.4700	15.2000	15.3100	+0.790%	16,783	+0.523%
2025-12-17	15.1500	15.2300	15.1300	15.1900	-0.066%	8,732	+1.317%
2025-12-16	15.1800	15.2300	15.1100	15.2000	+0.132%	19,124	+1.250%
2025-12-15	15.1600	15.2800	15.1500	15.1800	-0.394%	8,651	+1.383%
2025-12-12	15.2000	15.2500	15.1200	15.2400	-0.392%	12,954	+0.984%
2025-12-11	15.1800	15.3900	15.1800	15.3000	+0.592%	13,951	+0.588%
2025-12-10	15.2200	15.2600	15.1400	15.2100	-0.066%	23,341	+1.183%
2025-12-09	15.2500	15.2600	15.1201	15.2200	-0.262%	23,413	+1.117%
2025-12-08	15.2700	15.4058	15.2500	15.2600	-0.001%	11,626	+0.852%
2025-12-05	15.2700	15.4000	15.1800	15.2601	-0.811%	18,460	+0.851%
2025-12-04	15.2600	15.4121	15.2200	15.3849	-0.033%	15,196	+0.033%
2025-12-03	15.3700	15.4800	15.3700	15.3900	+0.195%	5,007	0.000%
2025-12-02	15.1700	15.4799	15.1700	15.3600	+0.787%	7,768	+0.195%
2025-12-01	15.3500	15.4125	15.0500	15.2401	-0.065%	32,006	+0.984%
2025-11-28	15.4120	15.4500	15.2500	15.2500	-1.167%	5,827	+0.918%
2025-11-26	15.3000	15.5300	15.3000	15.4300	+0.652%	6,100	-0.259%
2025-11-25	15.3700	15.3850	15.2500	15.3300	+0.328%	7,537	+0.391%
2025-11-24	15.1100	15.2800	15.1100	15.2799	+0.625%	16,877	+0.721%
2025-11-21	15.0700	15.2800	15.0700	15.1850	+1.031%	19,570	+1.350%
2025-11-20	15.2200	15.3299	15.0200	15.0300	-1.118%	33,074	+2.395%
2025-11-19	15.2400	15.2600	15.2000	15.2000	-0.071%	6,317	+1.250%
2025-11-18	15.4800	15.4800	15.1500	15.2108	-0.961%	17,930	+1.178%
2025-11-17	15.3000	15.4601	15.3000	15.3584	+0.055%	11,731	+0.206%
2025-11-14	15.4300	15.4500	15.2200	15.3500	-0.518%	25,527	+0.261%
2025-11-13	15.4901	15.4901	15.3779	15.4299	-0.259%	18,311	-0.259%
2025-11-12	15.4900	15.5299	15.4200	15.4700	-0.129%	10,791	-0.517%
2025-11-11	15.4200	15.6510	15.4200	15.4900	0.000%	9,305	-0.646%
2025-11-10	15.4100	15.6392	15.3181	15.4900	+0.519%	22,891	-0.646%
2025-11-07	15.4900	15.4900	15.2200	15.4100	-1.534%	26,265	-0.130%
2025-11-06	15.5100	15.6800	15.5000	15.6500	+0.643%	13,117	-1.661%
2025-11-05	15.5200	15.6458	15.5200	15.5500	+0.323%	15,379	-1.029%
2025-11-04	15.6000	15.6644	15.4500	15.5000	-0.641%	14,837	-0.710%
2025-11-03	15.7300	15.7300	15.5900	15.6000	-0.700%	8,330	-1.346%
2025-10-31	15.6100	15.7100	15.6100	15.7100	+0.641%	8,272	-2.037%
2025-10-30	15.8000	15.8000	15.5200	15.6100	-1.263%	17,127	-1.409%
2025-10-29	15.8250	15.8900	15.8096	15.8096	-0.506%	15,217	-2.654%
2025-10-28	15.7500	15.8900	15.7500	15.8900	+0.505%	10,956	-3.147%
2025-10-27	15.8900	15.8900	15.8101	15.8101	-0.189%	24,772	-2.657%
2025-10-24	15.8900	15.8900	15.8400	15.8400	-0.124%	6,296	-2.841%
2025-10-23	15.8900	15.8900	15.7600	15.8596	+0.155%	14,160	-2.961%
2025-10-22	15.8000	15.9000	15.7700	15.8350	-0.095%	6,883	-2.810%
2025-10-21	15.7400	16.0800	15.7400	15.8500	+0.316%	16,102	-2.902%
2025-10-20	15.7200	15.8400	15.7200	15.8000	+0.317%	12,079	-2.595%
2025-10-17	15.6800	15.8015	15.6600	15.7500	-0.190%	13,358	-2.286%
2025-10-16	16.1000	16.1000	15.7800	15.7800	-0.817%	14,966	-2.471%
2025-10-15	15.8600	16.0300	15.8600	15.9100	-0.188%	8,533	-3.268%
2025-10-14	15.8911	15.9900	15.8911	15.9400	-0.313%	4,189	-3.450%
2025-10-13	15.7100	16.0502	15.7100	15.9900	+1.524%	5,753	-3.752%
2025-10-10	15.7900	15.9050	15.6900	15.7500	-0.694%	13,879	-2.286%
2025-10-09	15.7900	15.9400	15.7900	15.8600	-0.189%	8,150	-2.963%
2025-10-08	15.7394	15.9400	15.7374	15.8900	+0.889%	15,197	-3.147%
2025-10-07	15.8700	15.8800	15.7100	15.7500	-0.189%	13,343	-2.286%
2025-10-06	15.9238	15.9238	15.5613	15.7799	-0.316%	18,799	-2.471%
2025-10-03	15.8300	15.8750	15.6290	15.8300	+0.700%	13,289	-2.780%
2025-10-02	16.0200	16.0200	15.6500	15.7200	-1.504%	6,809	-2.099%
2025-10-01	15.6412	16.0500	15.6000	15.9600	+1.981%	33,535	-3.571%
2025-09-30	15.7189	15.8658	15.4100	15.6500	-0.191%	27,952	-1.661%
2025-09-29	15.7300	15.7800	15.5800	15.6800	-0.127%	8,439	-1.849%
2025-09-26	15.8500	15.8900	15.6700	15.7000	-0.444%	9,632	-1.975%
2025-09-25	15.8400	15.8400	15.6101	15.7700	-0.442%	12,978	-2.410%
2025-09-24	16.0700	16.1538	15.8000	15.8400	-1.124%	8,777	-2.841%
2025-09-23	16.1000	16.1759	16.0200	16.0200	-0.497%	11,024	-3.933%
2025-09-22	16.1900	16.2400	16.0569	16.1000	-0.494%	7,320	-4.410%
2025-09-19	16.1300	16.1800	16.0200	16.1800	-0.062%	7,390	-4.883%
2025-09-18	16.1650	16.2400	16.0500	16.1900	-0.857%	7,643	-4.941%
2025-09-17	16.3200	16.4500	16.1800	16.3300	+0.061%	21,003	-5.756%
2025-09-16	16.2800	16.3700	16.1500	16.3200	+0.184%	25,116	-5.699%
2025-09-15	16.0900	16.3060	16.0900	16.2900	+0.494%	22,190	-5.525%
2025-09-12	16.1400	16.2200	16.0400	16.2100	+0.434%	14,656	-5.059%
2025-09-11	15.9500	16.2400	15.9400	16.1400	+0.938%	24,961	-4.647%
2025-09-10	15.9200	16.0122	15.8918	15.9900	+0.377%	38,609	-3.752%
2025-09-09	15.9200	15.9850	15.8710	15.9300	-0.624%	20,440	-3.390%
2025-09-08	15.9600	16.0500	15.9400	16.0300	+0.628%	67,746	-3.993%
2025-09-05	15.9100	15.9300	15.7300	15.9300	+1.465%	22,866	-3.390%
2025-09-04	15.8100	15.8100	15.6500	15.7000	0.000%	11,958	-1.975%
2025-09-03	15.6800	15.7400	15.6800	15.7000	0.000%	8,541	-1.975%
2025-09-02	15.6900	15.7500	15.6000	15.7000	+0.128%	4,180	-1.975%
2025-08-29	15.7100	15.7500	15.6559	15.6800	-0.191%	4,030	-1.849%
2025-08-28	15.6691	15.7100	15.6500	15.7100	-0.253%	3,900	-2.037%
2025-08-27	15.6900	15.7750	15.6900	15.7499	+0.127%	8,372	-2.285%
2025-08-26	15.6100	15.7753	15.5500	15.7300	+0.255%	13,796	-2.161%
2025-08-25	15.8300	15.8300	15.6900	15.6900	-0.884%	12,819	-1.912%
2025-08-22	15.6000	15.8340	15.6000	15.8300	+1.150%	7,463	-2.780%
2025-08-21	15.6062	15.7600	15.6062	15.6500	-0.128%	14,461	-1.661%
2025-08-20	15.6638	15.8600	15.6500	15.6700	0.000%	3,999	-1.787%
2025-08-19	15.5200	15.6800	15.5200	15.6700	+0.404%	8,932	-1.787%
2025-08-18	15.5400	15.6100	15.5400	15.6069	+0.431%	3,652	-1.390%
2025-08-15	15.6658	15.7000	15.5000	15.5400	-1.019%	9,015	-0.965%
2025-08-14	15.7500	15.8600	15.7000	15.7000	-0.299%	3,980	-1.975%
2025-08-13	15.6000	15.8380	15.6000	15.7471	+0.685%	17,349	-2.268%
2025-08-12	15.4100	15.6563	15.4100	15.6400	+1.558%	5,346	-1.598%
2025-08-11	15.5600	15.5600	15.4001	15.4001	-0.580%	6,198	-0.066%
2025-08-08	15.4900	15.4900	15.4000	15.4900	-1.212%	13,383	-0.646%
2025-08-07	15.7000	15.8799	15.6701	15.6800	+0.192%	11,360	-1.849%
2025-08-06	15.7000	15.7196	15.6400	15.6500	-0.318%	22,287	-1.661%
2025-08-05	15.7200	15.8400	15.6561	15.7000	-0.884%	10,829	-1.975%
2025-08-04	15.7000	15.8400	15.6200	15.8400	+1.865%	5,678	-2.841%
2025-08-01	15.5200	15.6200	15.5200	15.5500	+0.064%	3,713	-1.029%
2025-07-31	15.6700	15.7592	15.5400	15.5400	-0.512%	7,017	-0.965%
2025-07-30	15.6100	15.7792	15.6100	15.6200	-0.192%	3,553	-1.472%
2025-07-29	15.6000	15.7000	15.5200	15.6500	+0.613%	12,596	-1.661%
2025-07-28	15.5200	15.5938	15.5200	15.5547	+0.224%	3,234	-1.059%
2025-07-25	15.4700	15.6100	15.4700	15.5200	+0.779%	10,572	-0.838%
2025-07-24	15.3800	15.4900	15.3800	15.4000	-0.194%	3,320	-0.065%
2025-07-23	15.4400	15.5700	15.4104	15.4300	-0.136%	15,992	-0.259%
2025-07-22	15.3425	15.6000	15.3425	15.4510	-0.058%	10,827	-0.395%
2025-07-21	15.5200	15.6300	15.4495	15.4599	-0.387%	6,405	-0.452%
2025-07-18	15.5637	15.6100	15.5000	15.5200	-0.193%	6,438	-0.838%
2025-07-17	15.2900	15.7800	15.2900	15.5500	+1.501%	10,342	-1.029%
2025-07-16	15.3600	15.4326	15.2900	15.3200	-0.452%	8,729	+0.457%
2025-07-15	15.3700	15.4000	15.3500	15.3895	-0.037%	7,660	+0.003%
2025-07-14	15.3400	15.4750	15.3400	15.3952	+0.034%	5,344	-0.034%
2025-07-11	15.4300	15.5200	15.3600	15.3900	-0.838%	7,688	0.000%
2025-07-10	15.5200	15.5500	15.4700	15.5200	+0.463%	13,884	-0.838%
2025-07-09	15.3900	15.5250	15.3500	15.4485	+0.971%	23,214	-0.379%
2025-07-08	15.2451	15.3700	15.2451	15.3000	+0.196%	8,255	+0.588%
2025-07-07	15.2000	15.3200	15.2000	15.2700	-0.065%	14,347	+0.786%
2025-07-03	15.2800	15.2800	15.2800	15.2800	+0.197%	1,238	+0.720%
2025-07-02	15.0200	15.2500	15.0200	15.2500	+0.860%	7,233	+0.918%
2025-07-01	14.8400	15.1200	14.8400	15.1200	+1.887%	25,397	+1.786%
2025-06-30	15.0600	15.0800	14.8400	14.8400	-1.722%	81,083	+3.706%
2025-06-27	15.3000	15.3400	15.1000	15.1000	-1.146%	8,932	+1.921%
2025-06-26	15.3400	15.3400	15.2400	15.2750	+0.164%	5,246	+0.753%
2025-06-25	15.3000	15.3391	15.2459	15.2500	0.000%	3,857	+0.918%
2025-06-24	15.1000	15.3000	15.1000	15.2500	+0.727%	5,400	+0.918%
2025-06-23	15.0500	15.1500	15.0500	15.1400	+0.066%	13,114	+1.651%
2025-06-20	15.1395	15.1400	15.0000	15.1300	+0.132%	22,933	+1.718%
2025-06-18	15.0568	15.1300	15.0568	15.1100	-0.297%	9,403	+1.853%
2025-06-17	15.1464	15.2200	15.0601	15.1550	+0.704%	7,352	+1.551%
2025-06-16	15.0600	15.1650	15.0324	15.0491	+0.260%	8,258	+2.265%
2025-06-13	14.9700	15.1000	14.9700	15.0100	-0.662%	7,448	+2.532%
2025-06-12	15.0100	15.1100	15.0100	15.1100	+0.532%	6,324	+1.853%
2025-06-11	15.0700	15.1867	15.0200	15.0300	-0.727%	7,989	+2.395%
2025-06-10	15.1300	15.2450	15.0900	15.1400	+0.101%	12,613	+1.651%
2025-06-09	15.1000	15.2967	15.0327	15.1247	+0.164%	6,716	+1.754%
2025-06-06	15.1250	15.3771	15.0900	15.1000	-0.790%	9,092	+1.921%
2025-06-05	15.3400	15.3600	15.1712	15.2202	-0.817%	5,017	+1.116%
2025-06-04	15.1900	15.3455	15.1900	15.3455	+0.894%	4,308	+0.290%
2025-06-03	15.3200	15.3200	15.2096	15.2096	-1.236%	3,889	+1.186%
2025-06-02	15.2000	15.4000	15.1600	15.4000	0.000%	5,709	-0.065%
2025-05-30	15.0400	15.4000	15.0400	15.4000	+1.650%	4,896	-0.065%
2025-05-29	15.1000	15.2300	15.0304	15.1500	+0.331%	5,294	+1.584%
2025-05-28	15.2000	15.2000	15.0000	15.1000	-0.527%	11,943	+1.921%
2025-05-27	15.2000	15.2000	14.9950	15.1800	+0.199%	10,295	+1.383%
2025-05-23	15.2500	15.2500	14.9500	15.1499	+0.999%	11,602	+1.585%
2025-05-22	14.9000	15.1017	14.9000	15.0000	0.000%	5,208	+2.600%
2025-05-21	15.0600	15.0600	14.9000	15.0000	-0.990%	18,360	+2.600%
2025-05-20	15.1200	15.1900	15.0900	15.1500	+0.132%	5,181	+1.584%
2025-05-19	15.0900	15.2500	15.0900	15.1301	-0.065%	8,648	+1.718%
2025-05-16	15.1100	15.2000	15.0695	15.1400	+0.265%	8,643	+1.651%
2025-05-15	15.0400	15.2192	15.0355	15.1000	0.000%	7,491	+1.921%
2025-05-14	15.3000	15.3000	15.0800	15.1000	-1.372%	8,837	+1.921%
2025-05-13	15.0500	15.3100	15.0500	15.3100	+1.257%	18,780	+0.523%
2025-05-12	15.2000	15.3200	15.1022	15.1200	-0.132%	11,088	+1.786%
2025-05-09	15.4200	15.4200	15.0500	15.1400	-2.824%	9,310	+1.651%
2025-05-08	15.4800	15.6800	15.4800	15.5800	-0.256%	5,438	-1.220%
2025-05-07	15.4200	15.6750	15.4200	15.6200	+0.302%	7,480	-1.472%
2025-05-06	15.2600	15.6200	15.2600	15.5730	+1.058%	5,327	-1.175%
2025-05-05	15.4200	15.4200	15.0100	15.4100	+1.315%	22,833	-0.130%
2025-05-02	15.1300	15.3300	15.1300	15.2100	+0.396%	10,019	+1.183%
2025-05-01	15.2000	15.3385	15.0100	15.1500	-0.198%	16,032	+1.584%
2025-04-30	15.2000	15.2700	15.0467	15.1800	-0.719%	13,961	+1.383%
2025-04-29	15.3200	15.4145	15.1900	15.2900	-0.714%	8,406	+0.654%
2025-04-28	15.4700	15.5900	15.3500	15.4000	+0.130%	7,607	-0.065%
2025-04-25	15.8500	15.8500	15.3500	15.3800	-1.913%	12,297	+0.065%
2025-04-24	15.1900	15.9300	15.1900	15.6800	+3.362%	4,803	-1.849%
2025-04-23	15.2600	15.3600	15.1200	15.1700	+0.464%	13,445	+1.450%
2025-04-22	15.0900	15.2250	15.0400	15.1000	+0.038%	14,143	+1.921%
2025-04-21	15.0600	15.6200	15.0600	15.0943	-0.170%	11,796	+1.959%
2025-04-17	14.9900	15.1400	14.9900	15.1200	+0.254%	14,739	+1.786%
2025-04-16	15.0300	15.1550	15.0300	15.0817	-0.187%	7,979	+2.044%
2025-04-15	14.9300	15.1799	14.9200	15.1100	+0.532%	13,238	+1.853%
2025-04-14	14.8500	15.2200	14.8500	15.0300	+1.485%	11,597	+2.395%
2025-04-11	14.5300	14.8100	14.5300	14.8100	-0.102%	10,103	+3.916%
2025-04-10	14.8100	14.9700	14.7702	14.8251	-1.886%	9,005	+3.810%
2025-04-09	14.5700	15.4600	14.5000	15.1100	+0.814%	62,376	+1.853%
2025-04-08	14.8900	14.9900	14.5407	14.9880	+1.202%	18,758	+2.682%
2025-04-07	14.9300	14.9641	14.6300	14.8100	-2.566%	48,442	+3.916%
2025-04-04	15.2200	15.4000	14.9300	15.2000	-1.299%	29,586	+1.250%
2025-04-03	15.3000	15.4305	15.2000	15.4000	-0.130%	21,549	-0.065%
2025-04-02	15.3600	15.5676	15.3000	15.4200	+0.391%	14,549	-0.195%
2025-04-01	15.6400	15.6500	15.3200	15.3600	-0.454%	35,968	+0.195%
2025-03-31	15.8000	15.8703	15.4100	15.4300	-3.017%	60,028	-0.259%
2025-03-28	15.9400	15.9900	15.6600	15.9100	-0.562%	23,972	-3.268%
2025-03-27	15.6000	16.0800	15.5900	16.0000	+2.367%	38,414	-3.813%
2025-03-26	15.7200	15.8500	15.6200	15.6300	-1.076%	12,647	-1.536%
2025-03-25	15.8600	15.9035	15.6900	15.8000	+0.317%	7,377	-2.595%
2025-03-24	15.8400	15.9276	15.7000	15.7500	-0.537%	6,236	-2.286%
2025-03-21	15.6800	16.0000	15.6626	15.8350	+0.440%	8,242	-2.810%
2025-03-20	15.8500	15.9595	15.7200	15.7657	-0.280%	8,367	-2.383%
2025-03-19	15.9900	15.9900	15.7800	15.8100	-0.189%	8,997	-2.657%
2025-03-18	15.7600	15.9100	15.7600	15.8400	+0.635%	6,422	-2.841%
2025-03-17	15.9900	16.0080	15.7400	15.7400	-1.225%	5,103	-2.224%
2025-03-14	15.7400	15.9352	15.7400	15.9352	+0.538%	4,032	-3.421%
2025-03-13	15.7200	15.9500	15.7200	15.8500	+0.200%	14,258	-2.902%
2025-03-12	15.7400	15.8737	15.6100	15.8183	+0.116%	14,930	-2.708%
2025-03-11	15.7500	15.9500	15.5000	15.8000	-0.190%	34,834	-2.595%
2025-03-10	15.7500	15.9886	15.7500	15.8300	+0.190%	5,476	-2.780%
2025-03-07	15.8200	15.9600	15.7949	15.8000	-0.879%	7,840	-2.595%
2025-03-06	15.8900	16.0121	15.7601	15.9401	-0.062%	10,246	-3.451%
2025-03-05	16.1000	16.1000	15.7500	15.9500	-0.685%	118,117	-3.511%
2025-03-04	16.1000	16.1500	15.9000	16.0600	-0.742%	20,611	-4.172%
2025-03-03	16.2600	16.4877	16.1634	16.1800	-0.492%	8,001	-4.883%
2025-02-28	16.2500	16.4387	16.2124	16.2600	-0.974%	13,822	-5.351%
2025-02-27	16.2200	16.4600	16.0600	16.4200	+0.984%	17,523	-6.273%
2025-02-26	16.2100	16.3500	16.2100	16.2600	0.000%	5,812	-5.351%
2025-02-25	16.3600	16.3600	16.2153	16.2600	+0.681%	13,876	-5.351%
2025-02-24	16.0800	16.1900	16.0800	16.1500	+0.124%	10,485	-4.706%
2025-02-21	16.1900	16.1900	16.0500	16.1300	+0.062%	11,063	-4.588%
2025-02-20	16.1000	16.1500	16.0658	16.1200	+0.186%	5,783	-4.529%
2025-02-19	16.0800	16.1273	16.0800	16.0900	-0.372%	8,096	-4.351%
2025-02-18	16.2000	16.2550	16.0800	16.1500	-0.370%	7,264	-4.706%
2025-02-14	16.1200	16.2895	16.1200	16.2100	+0.185%	8,897	-5.059%
2025-02-13	16.0800	16.2500	16.0000	16.1800	+0.904%	19,342	-4.883%
2025-02-12	15.9500	16.1058	15.9000	16.0350	-0.218%	6,749	-4.022%
2025-02-11	15.9600	16.0700	15.9500	16.0700	+0.563%	17,814	-4.231%
2025-02-10	15.9800	16.1800	15.9600	15.9800	+0.063%	3,623	-3.692%