JKHY
Henry (Jack) & Associates
stockNASDAQ
At CloseNov 13, 2026 3:59:58 PM EST
177.68USD+0.937%(+1.65)755,141
After-hoursNov 13, 2026 4:00:30 PM EST
177.67USD-0.006%(-0.01)
JKHY Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 177.54 | 179.69 | 175.83 | 177.68 | +0.937% | 755,141 | 0.000% | |
| 2026-11-12 | 177.42 | 178.43 | 174.87 | 176.03 | +0.074% | 604,545 | +0.937% | |
| 2026-11-11 | 173.07 | 177.15 | 171.75 | 175.90 | +0.405% | 690,243 | +1.012% | |
| 2026-11-10 | 170.94 | 175.79 | 168.59 | 175.19 | +2.331% | 706,512 | +1.421% | |
| 2026-11-09 | 173.19 | 173.89 | 170.32 | 171.20 | -1.172% | 869,660 | +3.785% | |
| 2026-11-06 | 175.11 | 177.02 | 172.40 | 173.23 | -3.900% | 1,111,006 | +2.569% | |
| 2026-11-05 | 180.41 | 185.02 | 179.30 | 180.26 | +0.614% | 1,209,707 | -1.431% | |
| 2026-11-04 | 162.01 | 179.36 | 160.80 | 179.16 | +10.825% | 1,486,831 | -0.826% | |
| 2026-11-03 | 161.78 | 162.99 | 159.01 | 161.66 | -1.077% | 1,010,863 | +9.910% | |
| 2026-11-02 | 161.44 | 163.81 | 160.00 | 163.42 | +1.289% | 1,329,545 | +8.726% | |
| 2026-10-30 | 164.42 | 164.95 | 161.02 | 161.34 | +1.078% | 889,218 | +10.128% | |
| 2026-10-29 | 158.35 | 161.77 | 155.95 | 159.62 | +0.955% | 850,221 | +11.314% | |
| 2026-10-28 | 158.24 | 158.89 | 156.53 | 158.11 | -0.088% | 828,046 | +12.377% | |
| 2026-10-27 | 160.31 | 162.01 | 157.64 | 158.25 | -2.525% | 663,807 | +12.278% | |
| 2026-10-26 | 161.42 | 163.98 | 160.55 | 162.35 | -0.123% | 917,871 | +9.443% | |
| 2026-10-23 | 160.62 | 162.70 | 158.29 | 162.55 | +0.464% | 864,914 | +9.308% | |
| 2026-10-22 | 155.35 | 162.13 | 154.38 | 161.80 | +5.469% | 848,675 | +9.815% | |
| 2026-10-21 | 153.05 | 154.55 | 152.73 | 153.41 | -0.840% | 612,519 | +15.820% | |
| 2026-10-20 | 154.49 | 157.21 | 153.77 | 154.71 | +1.257% | 584,355 | +14.847% | |
| 2026-10-19 | 151.92 | 153.56 | 150.39 | 152.79 | -0.261% | 503,681 | +16.290% | |
| 2026-10-16 | 157.97 | 158.51 | 150.71 | 153.19 | -2.096% | 1,121,102 | +15.987% | |
| 2026-10-15 | 155.65 | 159.35 | 155.08 | 156.47 | +0.779% | 1,136,430 | +13.555% | |
| 2026-10-14 | 153.58 | 155.47 | 151.88 | 155.26 | +1.424% | 755,804 | +14.440% | |
| 2026-10-13 | 151.05 | 153.32 | 150.08 | 153.08 | +2.306% | 677,321 | +16.070% | |
| 2026-10-12 | 150.13 | 151.81 | 149.19 | 149.63 | +0.214% | 578,997 | +18.746% | |
| 2026-10-09 | 151.60 | 153.21 | 149.04 | 149.31 | +0.174% | 892,435 | +19.001% | |
| 2026-10-08 | 145.74 | 149.18 | 145.45 | 149.05 | +2.306% | 975,415 | +19.208% | |
| 2026-10-07 | 144.41 | 146.90 | 142.22 | 145.69 | +0.872% | 661,066 | +21.958% | |
| 2026-10-06 | 144.22 | 145.76 | 143.76 | 144.43 | -0.475% | 603,490 | +23.022% | |
| 2026-10-05 | 142.34 | 145.37 | 142.34 | 145.12 | +1.810% | 735,234 | +22.437% | |
| 2026-10-02 | 143.62 | 144.41 | 141.74 | 142.54 | -0.904% | 690,174 | +24.653% | |
| 2026-10-01 | 145.00 | 147.34 | 142.93 | 143.84 | +0.419% | 1,057,170 | +23.526% | |
| 2026-09-30 | 145.88 | 147.49 | 142.75 | 143.24 | -2.038% | 857,189 | +24.044% | |
| 2026-09-29 | 146.31 | 147.39 | 145.02 | 146.22 | -1.082% | 866,928 | +21.516% | |
| 2026-09-28 | 147.49 | 148.66 | 146.19 | 147.82 | +0.020% | 912,278 | +20.200% | |
| 2026-09-25 | 147.77 | 148.31 | 146.52 | 147.79 | +0.027% | 572,991 | +20.225% | |
| 2026-09-24 | 149.62 | 151.83 | 147.10 | 147.75 | -0.391% | 784,716 | +20.257% | |
| 2026-09-23 | 148.34 | 150.14 | 147.14 | 148.33 | -0.516% | 859,980 | +19.787% | |
| 2026-09-22 | 152.42 | 153.56 | 148.82 | 149.10 | -1.623% | 1,440,665 | +19.168% | |
| 2026-09-21 | 155.60 | 155.93 | 151.40 | 151.56 | -2.125% | 1,058,940 | +17.234% | |
| 2026-09-18 | 155.82 | 156.87 | 153.98 | 154.85 | -0.871% | 2,666,985 | +14.743% | |
| 2026-09-17 | 158.15 | 159.38 | 155.99 | 156.21 | -1.742% | 1,040,455 | +13.744% | |
| 2026-09-16 | 155.28 | 160.58 | 151.64 | 158.98 | +3.187% | 1,641,058 | +11.762% | |
| 2026-09-15 | 162.91 | 166.46 | 153.82 | 154.07 | -6.369% | 1,512,197 | +15.324% | |
| 2026-09-14 | 165.78 | 168.28 | 164.27 | 164.55 | +2.129% | 1,370,717 | +7.979% | |
| 2026-09-11 | 161.15 | 163.00 | 160.15 | 161.12 | -0.186% | 783,137 | +10.278% | |
| 2026-09-10 | 158.75 | 162.53 | 158.75 | 161.42 | +1.855% | 796,438 | +10.073% | |
| 2026-09-09 | 159.84 | 160.12 | 157.55 | 158.48 | -0.845% | 805,026 | +12.115% | |
| 2026-09-08 | 163.98 | 164.08 | 159.23 | 159.83 | -3.508% | 802,355 | +11.168% | |
| 2026-09-04 | 165.90 | 166.35 | 162.97 | 165.64 | -1.621% | 691,828 | +7.269% | Div $0.610 |
| 2026-09-03 | 168.24 | 170.95 | 166.63 | 168.37 | +0.802% | 616,514 | +5.529% | |
| 2026-09-02 | 167.51 | 169.75 | 166.07 | 167.03 | -0.637% | 889,636 | +6.376% | |
| 2026-09-01 | 167.39 | 169.32 | 166.67 | 168.10 | +0.113% | 900,946 | +5.699% | |
| 2026-08-31 | 168.32 | 169.08 | 166.57 | 167.91 | -1.072% | 835,493 | +5.819% | |
| 2026-08-28 | 168.94 | 170.12 | 167.28 | 169.73 | +0.053% | 901,787 | +4.684% | |
| 2026-08-27 | 171.98 | 173.77 | 169.26 | 169.64 | -1.595% | 661,926 | +4.739% | |
| 2026-08-26 | 172.79 | 174.99 | 171.52 | 172.39 | -0.708% | 819,014 | +3.069% | |
| 2026-08-25 | 169.87 | 174.31 | 167.97 | 173.62 | +1.824% | 1,320,443 | +2.338% | |
| 2026-08-24 | 165.84 | 171.46 | 165.84 | 170.51 | +2.593% | 1,032,870 | +4.205% | |
| 2026-08-21 | 165.45 | 167.84 | 163.53 | 166.20 | +0.678% | 999,391 | +6.907% | |
| 2026-08-20 | 163.31 | 167.60 | 162.58 | 165.08 | +1.239% | 1,038,579 | +7.633% | |
| 2026-08-19 | 163.80 | 169.37 | 157.55 | 163.06 | +6.492% | 1,947,960 | +8.966% | |
| 2026-08-18 | 151.50 | 155.56 | 151.30 | 153.12 | +2.169% | 1,397,782 | +16.040% | |
| 2026-08-17 | 151.89 | 152.68 | 149.19 | 149.87 | -2.244% | 1,299,410 | +18.556% | |
| 2026-08-14 | 156.24 | 156.24 | 152.30 | 153.31 | -1.636% | 653,671 | +15.896% | |
| 2026-08-13 | 152.49 | 156.25 | 151.34 | 155.86 | +2.331% | 549,734 | +14.000% | |
| 2026-08-12 | 152.92 | 153.60 | 150.51 | 152.31 | -0.859% | 803,058 | +16.657% | |
| 2026-08-11 | 154.34 | 156.00 | 153.16 | 153.63 | -0.935% | 838,300 | +15.654% | |
| 2026-08-10 | 151.96 | 155.99 | 151.96 | 155.08 | -0.558% | 644,769 | +14.573% | |
| 2026-08-07 | 156.09 | 157.76 | 154.99 | 155.95 | -0.631% | 873,491 | +13.934% | |
| 2026-08-06 | 152.88 | 157.17 | 151.62 | 156.94 | +1.678% | 1,112,597 | +13.215% | |
| 2026-08-05 | 158.97 | 158.97 | 152.58 | 154.35 | -1.456% | 1,101,775 | +15.115% | |
| 2026-08-04 | 152.42 | 156.91 | 152.31 | 156.63 | +0.064% | 712,063 | +13.439% | |
| 2026-08-03 | 154.43 | 159.29 | 154.43 | 156.53 | +1.616% | 617,419 | +13.512% | |
| 2026-07-31 | 152.00 | 154.29 | 149.82 | 154.04 | -0.130% | 1,025,101 | +15.347% | |
| 2026-07-30 | 158.52 | 159.16 | 153.33 | 154.24 | -4.288% | 833,051 | +15.197% | |
| 2026-07-29 | 157.77 | 162.96 | 157.75 | 161.15 | +2.363% | 947,714 | +10.258% | |
| 2026-07-28 | 155.04 | 158.95 | 154.85 | 157.43 | +2.909% | 896,145 | +12.863% | |
| 2026-07-27 | 151.71 | 154.97 | 150.84 | 152.98 | +1.594% | 735,561 | +16.146% | |
| 2026-07-24 | 149.58 | 151.39 | 147.83 | 150.58 | +1.585% | 714,811 | +17.997% | |
| 2026-07-23 | 146.64 | 148.43 | 144.38 | 148.23 | +1.420% | 1,072,024 | +19.868% | |
| 2026-07-22 | 150.14 | 150.14 | 145.74 | 146.16 | -1.844% | 852,415 | +21.570% | |
| 2026-07-21 | 149.44 | 151.84 | 148.41 | 148.90 | -2.781% | 684,260 | +19.328% | |
| 2026-07-20 | 151.67 | 153.94 | 148.43 | 153.16 | +0.982% | 1,307,942 | +16.009% | |
| 2026-07-17 | 153.21 | 155.77 | 149.60 | 151.67 | -1.411% | 1,222,826 | +17.149% | |
| 2026-07-16 | 150.01 | 154.45 | 149.10 | 153.84 | +3.617% | 930,945 | +15.497% | |
| 2026-07-15 | 146.75 | 150.76 | 146.16 | 148.47 | +2.132% | 1,106,664 | +19.674% | |
| 2026-07-14 | 146.93 | 148.49 | 145.26 | 145.37 | -3.556% | 1,579,980 | +22.226% | |
| 2026-07-13 | 150.66 | 153.41 | 150.47 | 150.73 | +0.273% | 1,321,489 | +17.880% | |
| 2026-07-10 | 151.10 | 151.75 | 147.72 | 150.32 | +0.067% | 1,758,239 | +18.201% | |
| 2026-07-09 | 145.26 | 150.59 | 143.34 | 150.22 | +1.934% | 1,740,528 | +18.280% | |
| 2026-07-08 | 147.76 | 147.78 | 143.84 | 147.37 | +0.450% | 1,897,823 | +20.567% | |
| 2026-07-07 | 147.44 | 150.23 | 146.55 | 146.71 | +0.225% | 1,404,996 | +21.110% | |
| 2026-07-06 | 146.82 | 148.12 | 144.27 | 146.38 | -0.334% | 1,257,345 | +21.383% | |
| 2026-07-02 | 142.98 | 147.61 | 142.98 | 146.87 | +3.125% | 1,111,732 | +20.978% | |
| 2026-07-01 | 139.40 | 145.10 | 139.37 | 142.42 | +3.398% | 1,384,077 | +24.758% | |
| 2026-06-30 | 135.05 | 138.50 | 134.50 | 137.74 | +0.739% | 1,083,771 | +28.997% | |
| 2026-06-29 | 135.73 | 137.34 | 133.63 | 136.73 | +1.281% | 1,803,630 | +29.950% | |
| 2026-06-26 | 129.67 | 135.56 | 129.67 | 135.00 | +4.887% | 2,148,974 | +31.615% | |
| 2026-06-25 | 126.87 | 129.80 | 125.24 | 128.71 | +0.508% | 1,611,932 | +38.047% | |
| 2026-06-24 | 124.48 | 129.29 | 124.33 | 128.06 | +2.244% | 1,125,428 | +38.747% | |
| 2026-06-23 | 125.20 | 126.96 | 125.04 | 125.25 | +1.483% | 1,528,626 | +41.860% | |
| 2026-06-22 | 124.56 | 125.29 | 121.04 | 123.42 | -2.226% | 1,738,954 | +43.964% | |
| 2026-06-18 | 125.63 | 126.72 | 122.87 | 126.23 | +1.618% | 5,769,878 | +40.759% | |
| 2026-06-17 | 127.68 | 130.73 | 123.56 | 124.22 | -3.921% | 1,710,890 | +43.037% | |
| 2026-06-16 | 131.15 | 131.35 | 128.67 | 129.29 | -0.813% | 1,420,501 | +37.427% | |
| 2026-06-15 | 129.47 | 133.13 | 128.29 | 130.35 | +1.653% | 2,208,730 | +36.310% | |
| 2026-06-12 | 125.96 | 128.83 | 124.63 | 128.23 | +1.802% | 1,411,621 | +38.564% | |
| 2026-06-11 | 128.05 | 129.12 | 125.75 | 125.96 | -1.278% | 1,816,805 | +41.061% | |
| 2026-06-10 | 127.35 | 130.60 | 125.80 | 127.59 | +0.188% | 1,333,421 | +39.259% | |
| 2026-06-09 | 125.24 | 127.78 | 124.78 | 127.35 | +0.776% | 1,347,280 | +39.521% | |
| 2026-06-08 | 128.95 | 129.27 | 126.14 | 126.37 | -2.874% | 1,333,575 | +40.603% | |
| 2026-06-05 | 130.96 | 132.46 | 129.25 | 130.11 | -0.474% | 1,621,075 | +36.561% | |
| 2026-06-04 | 135.49 | 136.70 | 130.66 | 130.73 | -1.803% | 1,389,580 | +35.914% | |
| 2026-06-03 | 135.91 | 135.91 | 131.39 | 133.13 | -2.132% | 1,416,786 | +33.464% | |
| 2026-06-02 | 138.77 | 138.81 | 135.66 | 136.03 | -2.974% | 1,243,561 | +30.618% | |
| 2026-06-01 | 136.43 | 141.60 | 136.26 | 140.20 | +2.846% | 1,969,607 | +26.733% | Div $0.610 |
| 2026-05-29 | 136.22 | 137.91 | 135.17 | 136.32 | +0.073% | 8,160,956 | +30.340% | |
| 2026-05-28 | 136.26 | 136.80 | 135.11 | 136.22 | -0.029% | 1,378,873 | +30.436% | |
| 2026-05-27 | 136.71 | 139.45 | 135.62 | 136.26 | -0.801% | 1,221,168 | +30.398% | |
| 2026-05-26 | 138.90 | 138.90 | 136.78 | 137.36 | -2.019% | 1,558,653 | +29.354% | |
| 2026-05-22 | 139.44 | 142.05 | 139.16 | 140.19 | +0.451% | 1,082,836 | +26.742% | |
| 2026-05-21 | 138.58 | 141.51 | 136.79 | 139.56 | -0.186% | 1,235,527 | +27.314% | |
| 2026-05-20 | 138.66 | 140.44 | 136.72 | 139.82 | -0.484% | 1,053,118 | +27.078% | |
| 2026-05-19 | 140.67 | 144.67 | 138.37 | 140.50 | +0.999% | 1,545,159 | +26.463% | |
| 2026-05-18 | 136.31 | 140.23 | 134.71 | 139.11 | +1.637% | 1,959,615 | +27.726% | |
| 2026-05-15 | 136.96 | 139.15 | 135.97 | 136.87 | +2.119% | 2,467,133 | +29.817% | |
| 2026-05-14 | 142.35 | 142.46 | 132.36 | 134.03 | -5.232% | 2,265,352 | +32.567% | |
| 2026-05-13 | 143.06 | 143.88 | 139.00 | 141.43 | -2.280% | 1,196,825 | +25.631% | |
| 2026-05-12 | 145.70 | 147.09 | 144.22 | 144.73 | +0.752% | 1,279,213 | +22.767% | |
| 2026-05-11 | 144.87 | 146.46 | 142.93 | 143.65 | -1.502% | 1,306,464 | +23.690% | |
| 2026-05-08 | 144.89 | 146.66 | 142.62 | 145.84 | -0.130% | 1,171,581 | +21.832% | |
| 2026-05-07 | 142.39 | 147.18 | 142.39 | 146.03 | +2.205% | 1,202,956 | +21.674% | |
| 2026-05-06 | 148.86 | 148.86 | 141.81 | 142.88 | -4.326% | 1,932,720 | +24.356% | |
| 2026-05-05 | 150.92 | 151.47 | 147.90 | 149.34 | -2.085% | 1,092,343 | +18.977% | |
| 2026-05-04 | 152.95 | 155.44 | 152.06 | 152.52 | -0.980% | 1,101,475 | +16.496% | |
| 2026-05-01 | 155.06 | 156.09 | 152.94 | 154.03 | +0.182% | 832,188 | +15.354% | |
| 2026-04-30 | 152.04 | 154.22 | 151.69 | 153.75 | 0.000% | 950,370 | +15.564% | |
| 2026-04-29 | 153.36 | 154.32 | 152.55 | 153.75 | +0.622% | 734,321 | +15.564% | |
| 2026-04-28 | 153.24 | 154.12 | 151.83 | 152.80 | +1.185% | 621,870 | +16.283% | |
| 2026-04-27 | 150.75 | 153.15 | 150.51 | 151.01 | -0.093% | 774,242 | +17.661% | |
| 2026-04-24 | 149.73 | 151.26 | 148.36 | 151.15 | +0.365% | 685,241 | +17.552% | |
| 2026-04-23 | 154.68 | 155.30 | 147.34 | 150.60 | -3.387% | 860,301 | +17.981% | |
| 2026-04-22 | 155.47 | 156.23 | 153.26 | 155.88 | +0.244% | 897,182 | +13.985% | |
| 2026-04-21 | 153.77 | 157.31 | 152.73 | 155.50 | +1.059% | 1,112,069 | +14.264% | |
| 2026-04-20 | 153.89 | 155.56 | 153.45 | 153.87 | -0.123% | 578,602 | +15.474% | |
| 2026-04-17 | 154.34 | 154.79 | 152.74 | 154.06 | -0.058% | 877,621 | +15.332% | |
| 2026-04-16 | 153.90 | 155.54 | 153.23 | 154.15 | +0.489% | 673,593 | +15.264% | |
| 2026-04-15 | 151.83 | 154.06 | 151.21 | 153.40 | +1.308% | 904,501 | +15.828% | |
| 2026-04-14 | 151.59 | 153.24 | 151.11 | 151.42 | +0.013% | 933,439 | +17.342% | |
| 2026-04-13 | 147.49 | 151.43 | 146.93 | 151.40 | +2.853% | 1,149,036 | +17.358% | |
| 2026-04-10 | 151.73 | 152.39 | 146.92 | 147.20 | -4.029% | 1,203,304 | +20.707% | |
| 2026-04-09 | 157.75 | 157.75 | 152.23 | 153.38 | -2.912% | 793,167 | +15.843% | |
| 2026-04-08 | 158.06 | 160.17 | 157.72 | 157.98 | -0.215% | 647,992 | +12.470% | |
| 2026-04-07 | 157.57 | 161.18 | 156.98 | 158.32 | +0.139% | 770,784 | +12.228% | |
| 2026-04-06 | 158.00 | 159.69 | 156.79 | 158.10 | +0.394% | 635,135 | +12.385% | |
| 2026-04-02 | 155.28 | 160.29 | 154.26 | 157.48 | +1.189% | 1,007,352 | +12.827% | |
| 2026-04-01 | 158.15 | 158.15 | 154.28 | 155.63 | -1.525% | 997,919 | +14.168% | |
| 2026-03-31 | 158.81 | 159.04 | 155.56 | 158.04 | +1.029% | 817,282 | +12.427% | |
| 2026-03-30 | 155.27 | 157.06 | 153.99 | 156.43 | +2.035% | 757,436 | +13.584% | |
| 2026-03-27 | 156.78 | 158.08 | 152.28 | 153.31 | -2.475% | 1,073,895 | +15.896% | |
| 2026-03-26 | 157.19 | 160.09 | 156.37 | 157.20 | -0.127% | 949,796 | +13.028% | |
| 2026-03-25 | 159.54 | 161.40 | 153.58 | 157.40 | -0.925% | 784,037 | +12.884% | |
| 2026-03-24 | 162.67 | 162.67 | 158.61 | 158.87 | -2.713% | 819,252 | +11.840% | |
| 2026-03-23 | 165.62 | 166.53 | 162.95 | 163.30 | -1.258% | 674,510 | +8.806% | |
| 2026-03-20 | 163.62 | 166.31 | 163.29 | 165.38 | +0.578% | 2,400,610 | +7.437% | |
| 2026-03-19 | 165.09 | 168.00 | 163.67 | 164.43 | -0.436% | 842,461 | +8.058% | |
| 2026-03-18 | 165.20 | 166.83 | 164.99 | 165.15 | -0.971% | 557,779 | +7.587% | |
| 2026-03-17 | 167.62 | 170.71 | 166.73 | 166.77 | -0.347% | 737,252 | +6.542% | |
| 2026-03-16 | 168.72 | 168.96 | 165.04 | 167.35 | -0.841% | 816,458 | +6.173% | |
| 2026-03-13 | 167.76 | 169.56 | 165.84 | 168.77 | +1.461% | 945,701 | +5.279% | |
| 2026-03-12 | 166.24 | 170.57 | 165.30 | 166.34 | -0.401% | 1,016,567 | +6.817% | |
| 2026-03-11 | 170.73 | 170.73 | 165.07 | 167.01 | -2.345% | 792,880 | +6.389% | |
| 2026-03-10 | 171.42 | 172.80 | 167.34 | 171.02 | -0.332% | 1,336,876 | +3.894% | |
| 2026-03-09 | 170.90 | 172.84 | 167.99 | 171.59 | -0.140% | 1,133,151 | +3.549% | |
| 2026-03-06 | 165.89 | 171.94 | 164.47 | 171.83 | +2.861% | 1,053,622 | +3.405% | |
| 2026-03-05 | 166.31 | 169.03 | 166.31 | 167.05 | -0.819% | 1,050,485 | +6.363% | Div $0.610 |
| 2026-03-04 | 168.17 | 168.89 | 166.33 | 168.43 | -0.190% | 872,084 | +5.492% | |
| 2026-03-03 | 162.16 | 169.38 | 161.82 | 168.75 | +2.771% | 1,205,439 | +5.292% | |
| 2026-03-02 | 160.51 | 165.77 | 158.88 | 164.20 | +1.071% | 770,221 | +8.210% | |
| 2026-02-27 | 159.44 | 163.02 | 158.00 | 162.46 | +0.857% | 1,118,272 | +9.368% | |
| 2026-02-26 | 157.57 | 162.14 | 157.39 | 161.08 | +2.900% | 1,134,693 | +10.305% | |
| 2026-02-25 | 156.03 | 156.67 | 154.76 | 156.54 | +0.231% | 1,036,023 | +13.505% | |
| 2026-02-24 | 155.00 | 158.58 | 154.85 | 156.18 | +0.321% | 1,085,065 | +13.766% | |
| 2026-02-23 | 158.07 | 159.64 | 154.82 | 155.68 | -2.205% | 1,611,483 | +14.132% | |
| 2026-02-20 | 161.74 | 161.74 | 158.29 | 159.19 | -1.210% | 878,842 | +11.615% | |
| 2026-02-19 | 158.07 | 161.43 | 157.48 | 161.14 | +1.499% | 940,351 | +10.264% | |
| 2026-02-18 | 159.00 | 160.29 | 157.31 | 158.76 | +0.107% | 1,086,734 | +11.917% | |
| 2026-02-17 | 160.84 | 161.69 | 158.05 | 158.59 | +1.213% | 1,466,798 | +12.037% | |
| 2026-02-13 | 158.16 | 159.36 | 156.41 | 156.69 | -0.495% | 1,105,344 | +13.396% | |
| 2026-02-12 | 166.85 | 167.92 | 154.18 | 157.47 | -4.938% | 2,566,019 | +12.834% | |
| 2026-02-11 | 169.55 | 169.56 | 165.20 | 165.65 | -2.913% | 1,083,067 | +7.262% | |
| 2026-02-10 | 171.13 | 172.98 | 169.63 | 170.62 | -0.548% | 1,573,652 | +4.138% | |
| 2026-02-09 | 173.83 | 176.86 | 170.12 | 171.56 | -1.038% | 1,511,701 | +3.567% | |
| 2026-02-06 | 176.66 | 177.69 | 170.55 | 173.36 | -2.034% | 1,176,422 | +2.492% | |
| 2026-02-05 | 176.44 | 183.79 | 175.96 | 176.96 | +1.830% | 1,338,794 | +0.407% | |
| 2026-02-04 | 170.76 | 175.48 | 167.91 | 173.78 | +4.586% | 1,774,865 | +2.244% | |
| 2026-02-03 | 176.55 | 177.33 | 165.39 | 166.16 | -7.266% | 1,756,531 | +6.933% | |
| 2026-02-02 | 179.29 | 182.37 | 178.42 | 179.18 | -0.017% | 1,011,016 | -0.837% | |
| 2026-01-30 | 178.21 | 179.85 | 176.68 | 179.21 | +0.714% | 920,261 | -0.854% | |
| 2026-01-29 | 179.81 | 181.06 | 177.00 | 177.94 | -1.040% | 914,695 | -0.146% | |
| 2026-01-28 | 179.77 | 185.02 | 178.66 | 179.81 | +0.475% | 1,191,930 | -1.185% | |
| 2026-01-27 | 182.23 | 183.10 | 178.00 | 178.96 | -2.176% | 905,125 | -0.715% | |
| 2026-01-26 | 186.07 | 186.74 | 179.45 | 182.94 | -1.172% | 666,594 | -2.875% | |
| 2026-01-23 | 188.62 | 189.46 | 183.71 | 185.11 | -1.902% | 681,228 | -4.014% | |
| 2026-01-22 | 187.92 | 190.17 | 186.86 | 188.70 | +0.469% | 477,674 | -5.840% | |
| 2026-01-21 | 187.14 | 189.53 | 186.02 | 187.82 | +0.519% | 693,523 | -5.399% | |
| 2026-01-20 | 189.57 | 190.01 | 186.68 | 186.85 | -1.823% | 839,537 | -4.908% | |
| 2026-01-16 | 190.50 | 191.01 | 188.20 | 190.32 | -0.486% | 539,026 | -6.641% | |
| 2026-01-15 | 192.79 | 193.39 | 190.44 | 191.25 | -0.701% | 456,068 | -7.095% | |
| 2026-01-14 | 188.32 | 192.91 | 187.85 | 192.60 | +2.202% | 710,967 | -7.747% | |
| 2026-01-13 | 190.39 | 190.51 | 187.75 | 188.45 | -0.957% | 664,633 | -5.715% | |
| 2026-01-12 | 188.89 | 190.42 | 188.17 | 190.27 | +0.587% | 398,503 | -6.617% | |
| 2026-01-09 | 187.75 | 190.27 | 187.26 | 189.16 | +0.751% | 465,143 | -6.069% | |
| 2026-01-08 | 186.00 | 190.12 | 186.00 | 187.75 | +0.957% | 753,307 | -5.364% | |
| 2026-01-07 | 186.07 | 187.20 | 184.87 | 185.97 | +0.221% | 503,537 | -4.458% | |
| 2026-01-06 | 181.46 | 186.68 | 181.22 | 185.56 | +2.259% | 613,282 | -4.247% | |
| 2026-01-05 | 178.00 | 182.49 | 176.48 | 181.46 | +1.744% | 602,464 | -2.083% | |
| 2026-01-02 | 181.92 | 181.92 | 177.36 | 178.35 | -2.263% | 937,456 | -0.376% | |
| 2025-12-31 | 183.86 | 184.97 | 182.38 | 182.48 | -1.122% | 453,020 | -2.630% | |
| 2025-12-30 | 186.06 | 186.90 | 184.51 | 184.55 | -1.003% | 346,948 | -3.723% | |
| 2025-12-29 | 186.13 | 186.85 | 185.43 | 186.42 | +0.156% | 453,812 | -4.688% | |
| 2025-12-26 | 184.74 | 186.38 | 184.65 | 186.13 | +0.513% | 330,639 | -4.540% | |
| 2025-12-24 | 184.96 | 185.74 | 184.69 | 185.18 | -0.070% | 238,818 | -4.050% | |
| 2025-12-23 | 184.60 | 185.57 | 183.00 | 185.31 | -0.011% | 449,469 | -4.117% | |
| 2025-12-22 | 184.40 | 186.50 | 183.26 | 185.33 | +0.450% | 668,649 | -4.128% | |
| 2025-12-19 | 183.38 | 185.00 | 182.00 | 184.50 | +0.065% | 2,207,111 | -3.696% | |
| 2025-12-18 | 188.01 | 188.40 | 183.46 | 184.38 | -1.972% | 1,090,176 | -3.634% | |
| 2025-12-17 | 186.87 | 189.76 | 186.87 | 188.09 | +0.631% | 676,840 | -5.535% | |
| 2025-12-16 | 188.64 | 189.46 | 186.59 | 186.91 | -0.394% | 783,632 | -4.938% | |
| 2025-12-15 | 188.09 | 189.95 | 185.64 | 187.65 | +0.080% | 864,365 | -5.313% | |
| 2025-12-12 | 187.33 | 189.35 | 186.78 | 187.50 | +0.171% | 659,320 | -5.237% | |
| 2025-12-11 | 184.56 | 189.67 | 182.59 | 187.18 | +1.222% | 817,234 | -5.075% | |
| 2025-12-10 | 179.98 | 185.84 | 179.97 | 184.92 | +2.636% | 914,255 | -3.915% | |
| 2025-12-09 | 180.61 | 182.13 | 180.03 | 180.17 | -0.453% | 643,127 | -1.382% | |
| 2025-12-08 | 182.68 | 185.86 | 179.47 | 180.99 | -0.396% | 1,155,554 | -1.829% | |
| 2025-12-05 | 179.98 | 182.00 | 178.41 | 181.71 | +0.760% | 813,913 | -2.218% | |
| 2025-12-04 | 176.72 | 181.25 | 175.67 | 180.34 | +2.390% | 1,082,388 | -1.475% | |
| 2025-12-03 | 172.69 | 176.85 | 171.91 | 176.13 | +1.998% | 979,525 | +0.880% | |
| 2025-12-02 | 173.14 | 173.87 | 171.86 | 172.68 | -0.873% | 960,029 | +2.896% | Div $0.580 |
| 2025-12-01 | 173.53 | 175.90 | 172.99 | 174.20 | -0.160% | 773,625 | +1.998% | |
| 2025-11-28 | 174.42 | 175.00 | 173.85 | 174.48 | +0.322% | 404,213 | +1.834% | |
| 2025-11-26 | 173.63 | 174.54 | 173.09 | 173.92 | +0.173% | 540,258 | +2.162% | |
| 2025-11-25 | 171.31 | 173.84 | 171.19 | 173.62 | +1.782% | 577,990 | +2.338% | |
| 2025-11-24 | 170.72 | 171.45 | 169.42 | 170.58 | -0.129% | 1,001,296 | +4.162% | |
| 2025-11-21 | 167.69 | 172.68 | 167.66 | 170.80 | +1.806% | 758,462 | +4.028% | |
| 2025-11-20 | 167.82 | 171.94 | 167.26 | 167.77 | +1.188% | 1,031,780 | +5.907% | |
| 2025-11-19 | 164.62 | 166.40 | 163.41 | 165.80 | +1.135% | 913,198 | +7.165% | |
| 2025-11-18 | 163.15 | 164.78 | 162.40 | 163.94 | +0.183% | 937,856 | +8.381% | |
| 2025-11-17 | 164.04 | 164.80 | 162.84 | 163.64 | -0.232% | 626,052 | +8.580% | |
| 2025-11-14 | 165.41 | 165.78 | 162.94 | 164.02 | -0.756% | 752,262 | +8.328% | |
| 2025-11-13 | 166.41 | 168.43 | 165.03 | 165.27 | -1.137% | 814,370 | +7.509% | |
| 2025-11-12 | 166.00 | 167.48 | 164.44 | 167.17 | +0.869% | 896,474 | +6.287% | |
| 2025-11-11 | 162.50 | 165.89 | 162.50 | 165.73 | +1.919% | 759,466 | +7.211% | |
| 2025-11-10 | 160.74 | 162.97 | 159.78 | 162.61 | +1.126% | 850,694 | +9.268% | |
| 2025-11-07 | 162.79 | 163.75 | 159.81 | 160.80 | -1.398% | 1,045,542 | +10.498% | |
| 2025-11-06 | 162.37 | 164.83 | 161.03 | 163.08 | +2.033% | 1,330,846 | +8.953% | |
| 2025-11-05 | 156.71 | 160.49 | 153.66 | 159.83 | +4.862% | 1,596,031 | +11.168% | |
| 2025-11-04 | 151.56 | 152.83 | 150.29 | 152.42 | +1.188% | 1,175,098 | +16.573% | |
| 2025-11-03 | 148.20 | 151.10 | 146.49 | 150.63 | +1.135% | 1,158,553 | +17.958% | |
| 2025-10-31 | 148.89 | 151.01 | 148.59 | 148.94 | -0.627% | 1,303,250 | +19.296% | |
| 2025-10-30 | 149.89 | 151.96 | 149.54 | 149.88 | -0.007% | 952,030 | +18.548% | |
| 2025-10-29 | 153.31 | 154.40 | 147.02 | 149.89 | -2.858% | 1,832,957 | +18.540% | |
| 2025-10-28 | 156.11 | 156.38 | 154.15 | 154.30 | -1.280% | 762,382 | +15.152% | |
| 2025-10-27 | 155.25 | 156.85 | 153.91 | 156.30 | +0.302% | 776,914 | +13.679% | |
| 2025-10-24 | 156.78 | 156.83 | 154.93 | 155.83 | +0.071% | 600,971 | +14.022% | |
| 2025-10-23 | 156.85 | 157.12 | 155.06 | 155.72 | -0.815% | 829,348 | +14.102% | |
| 2025-10-22 | 156.38 | 158.99 | 155.88 | 157.00 | +0.051% | 1,019,718 | +13.172% | |
| 2025-10-21 | 154.14 | 157.75 | 154.14 | 156.92 | +1.193% | 775,346 | +13.230% | |
| 2025-10-20 | 153.89 | 155.34 | 152.54 | 155.07 | +1.399% | 592,872 | +14.581% | |
| 2025-10-17 | 153.44 | 154.02 | 151.82 | 152.93 | -0.007% | 1,239,589 | +16.184% | |
| 2025-10-16 | 154.18 | 155.96 | 152.85 | 152.94 | -0.984% | 1,412,061 | +16.176% | |
| 2025-10-15 | 153.90 | 155.42 | 153.39 | 154.46 | +0.221% | 1,044,572 | +15.033% | |
| 2025-10-14 | 151.99 | 155.08 | 151.54 | 154.12 | +1.268% | 1,055,600 | +15.287% | |
| 2025-10-13 | 151.39 | 153.07 | 150.09 | 152.19 | +0.429% | 1,188,067 | +16.749% | |
| 2025-10-10 | 149.87 | 152.40 | 149.43 | 151.54 | +1.487% | 1,721,406 | +17.250% | |
| 2025-10-09 | 149.70 | 149.70 | 147.98 | 149.32 | -0.074% | 717,962 | +18.993% | |
| 2025-10-08 | 149.55 | 150.84 | 148.22 | 149.43 | -0.137% | 1,005,772 | +18.905% | |
| 2025-10-07 | 147.69 | 149.74 | 147.69 | 149.63 | +1.317% | 907,515 | +18.742% | |
| 2025-10-06 | 146.99 | 148.94 | 145.38 | 147.69 | +0.978% | 1,482,326 | +20.306% | |
| 2025-10-03 | 145.68 | 147.61 | 145.32 | 146.26 | -0.034% | 1,869,801 | +21.482% | |
| 2025-10-02 | 145.82 | 147.00 | 144.12 | 146.31 | +0.014% | 1,576,669 | +21.441% | |
| 2025-10-01 | 148.44 | 148.91 | 145.64 | 146.29 | -1.773% | 1,712,706 | +21.457% | |
| 2025-09-30 | 150.41 | 150.58 | 147.59 | 148.93 | -1.482% | 947,235 | +19.304% | |
| 2025-09-29 | 150.03 | 151.81 | 148.50 | 151.17 | +1.198% | 988,632 | +17.537% | |
| 2025-09-26 | 148.84 | 150.07 | 148.33 | 149.38 | +0.626% | 1,246,142 | +18.945% | |
| 2025-09-25 | 151.50 | 152.17 | 148.30 | 148.45 | -2.013% | 1,225,499 | +19.690% | |
| 2025-09-24 | 150.15 | 151.83 | 150.15 | 151.50 | +0.987% | 884,189 | +17.281% | |
| 2025-09-23 | 151.45 | 151.90 | 149.38 | 150.02 | -0.944% | 642,778 | +18.438% | |
| 2025-09-22 | 152.06 | 152.83 | 150.63 | 151.45 | -0.342% | 921,964 | +17.319% | |
| 2025-09-19 | 155.05 | 155.24 | 151.69 | 151.97 | -1.618% | 3,452,842 | +16.918% | |
| 2025-09-18 | 159.48 | 160.22 | 154.39 | 154.47 | -3.323% | 1,175,920 | +15.026% | |
| 2025-09-17 | 160.00 | 161.92 | 159.46 | 159.78 | +0.446% | 696,161 | +11.203% | |
| 2025-09-16 | 158.08 | 159.25 | 157.36 | 159.07 | +0.404% | 695,373 | +11.699% | |
| 2025-09-15 | 160.12 | 160.78 | 157.71 | 158.43 | -1.055% | 797,097 | +12.150% | |
| 2025-09-12 | 160.30 | 161.29 | 159.87 | 160.12 | -0.805% | 693,538 | +10.967% | |
| 2025-09-11 | 159.23 | 161.48 | 158.91 | 161.42 | +1.458% | 781,188 | +10.073% | |
| 2025-09-10 | 162.10 | 162.31 | 158.75 | 159.10 | -2.243% | 892,300 | +11.678% | |
| 2025-09-09 | 162.28 | 163.65 | 161.73 | 162.75 | +0.135% | 652,311 | +9.174% | |
| 2025-09-08 | 162.99 | 162.99 | 160.43 | 162.53 | +0.179% | 608,896 | +9.321% | |
| 2025-09-05 | 161.29 | 163.18 | 160.44 | 162.24 | +0.229% | 595,501 | +9.517% | Div $0.580 |
| 2025-09-04 | 161.60 | 162.09 | 159.88 | 161.87 | +0.173% | 659,986 | +9.767% | |
| 2025-09-03 | 160.31 | 161.69 | 159.18 | 161.59 | +0.510% | 652,946 | +9.957% | |
| 2025-09-02 | 162.26 | 163.05 | 160.00 | 160.77 | -1.525% | 869,604 | +10.518% | |
| 2025-08-29 | 163.53 | 164.99 | 162.70 | 163.26 | +0.270% | 692,777 | +8.833% | |
| 2025-08-28 | 162.49 | 163.03 | 161.86 | 162.82 | +0.049% | 586,322 | +9.127% | |
| 2025-08-27 | 162.20 | 163.15 | 162.09 | 162.74 | +0.407% | 584,635 | +9.180% | |
| 2025-08-26 | 161.51 | 162.16 | 160.30 | 162.08 | +0.247% | 725,455 | +9.625% | |
| 2025-08-25 | 164.99 | 165.40 | 161.16 | 161.68 | -2.344% | 771,055 | +9.896% | |
| 2025-08-22 | 164.64 | 166.41 | 163.73 | 165.56 | +1.409% | 768,870 | +7.321% | |
| 2025-08-21 | 163.34 | 164.21 | 161.83 | 163.26 | -0.330% | 1,020,317 | +8.833% | |
| 2025-08-20 | 159.00 | 166.13 | 158.53 | 163.80 | +1.973% | 1,769,655 | +8.474% | |
| 2025-08-19 | 160.92 | 161.11 | 158.82 | 160.63 | -0.124% | 950,463 | +10.614% | |
| 2025-08-18 | 160.83 | 161.83 | 160.63 | 160.83 | +0.274% | 743,960 | +10.477% | |
| 2025-08-15 | 159.22 | 161.21 | 159.05 | 160.39 | +0.716% | 814,354 | +10.780% | |
| 2025-08-14 | 162.80 | 163.10 | 159.04 | 159.25 | -2.522% | 1,066,859 | +11.573% | |
| 2025-08-13 | 160.00 | 163.72 | 158.49 | 163.37 | +2.240% | 900,954 | +8.759% | |
| 2025-08-12 | 159.24 | 162.25 | 158.82 | 159.79 | +0.801% | 1,279,386 | +11.196% | |
| 2025-08-11 | 161.23 | 161.90 | 157.80 | 158.52 | -1.882% | 1,114,464 | +12.087% | |
| 2025-08-08 | 164.73 | 165.20 | 161.01 | 161.56 | -1.542% | 885,112 | +9.978% | |
| 2025-08-07 | 167.35 | 167.69 | 163.77 | 164.09 | -1.601% | 671,193 | +8.282% | |
| 2025-08-06 | 166.01 | 168.22 | 164.68 | 166.76 | +0.452% | 480,872 | +6.548% | |
| 2025-08-05 | 170.29 | 171.58 | 165.84 | 166.01 | -2.622% | 660,318 | +7.030% | |
| 2025-08-04 | 167.51 | 170.63 | 167.51 | 170.48 | +1.913% | 837,812 | +4.223% | |
| 2025-08-01 | 170.28 | 170.97 | 166.67 | 167.28 | -1.493% | 627,096 | +6.217% | |
| 2025-07-31 | 172.00 | 173.63 | 169.52 | 169.81 | -2.039% | 665,223 | +4.632% | |
| 2025-07-30 | 175.75 | 176.53 | 172.98 | 173.35 | -1.191% | 447,897 | +2.498% | |
| 2025-07-29 | 175.58 | 176.65 | 174.66 | 175.44 | +0.034% | 276,555 | +1.277% | |
| 2025-07-28 | 175.88 | 176.56 | 175.14 | 175.38 | -0.550% | 432,125 | +1.311% | |
| 2025-07-25 | 180.27 | 180.27 | 172.62 | 176.35 | -2.515% | 792,601 | +0.754% | |
| 2025-07-24 | 179.66 | 182.31 | 176.26 | 180.90 | +0.205% | 387,697 | -1.780% | |
| 2025-07-23 | 180.52 | 181.11 | 179.07 | 180.53 | -0.028% | 357,167 | -1.579% | |
| 2025-07-22 | 178.35 | 180.87 | 178.16 | 180.58 | +2.103% | 390,921 | -1.606% | |
| 2025-07-21 | 178.45 | 179.38 | 176.41 | 176.86 | -0.996% | 371,974 | +0.464% | |
| 2025-07-18 | 180.00 | 180.38 | 178.42 | 178.64 | -0.251% | 430,506 | -0.537% | |
| 2025-07-17 | 177.31 | 179.34 | 176.50 | 179.09 | +0.896% | 427,705 | -0.787% | |
| 2025-07-16 | 176.04 | 177.60 | 175.34 | 177.50 | +1.417% | 439,574 | +0.101% | |
| 2025-07-15 | 175.51 | 177.31 | 175.02 | 175.02 | -0.653% | 729,672 | +1.520% | |
| 2025-07-14 | 174.98 | 177.60 | 174.96 | 176.17 | +0.559% | 327,374 | +0.857% | |
| 2025-07-11 | 179.36 | 179.36 | 175.03 | 175.19 | -2.434% | 439,436 | +1.421% | |
| 2025-07-10 | 178.91 | 181.20 | 178.00 | 179.56 | -0.111% | 243,828 | -1.047% | |
| 2025-07-09 | 180.63 | 181.05 | 178.21 | 179.76 | -0.311% | 344,778 | -1.157% | |
| 2025-07-08 | 179.77 | 182.11 | 179.62 | 180.32 | -0.111% | 527,634 | -1.464% | |
| 2025-07-07 | 180.59 | 181.71 | 179.41 | 180.52 | -0.441% | 333,608 | -1.573% | |
| 2025-07-03 | 180.19 | 182.07 | 178.50 | 181.32 | +1.059% | 245,514 | -2.008% | |
| 2025-07-02 | 181.19 | 182.01 | 177.37 | 179.42 | -1.466% | 419,245 | -0.970% | |
| 2025-07-01 | 180.04 | 183.31 | 179.65 | 182.09 | +1.066% | 618,768 | -2.422% | |
| 2025-06-30 | 178.77 | 180.58 | 176.95 | 180.17 | +1.037% | 543,286 | -1.382% | |
| 2025-06-27 | 177.89 | 178.70 | 177.02 | 178.32 | +0.405% | 687,160 | -0.359% | |
| 2025-06-26 | 178.53 | 179.52 | 177.02 | 177.60 | -0.258% | 502,518 | +0.045% | |
| 2025-06-25 | 180.68 | 180.85 | 177.76 | 178.06 | -1.635% | 399,050 | -0.213% | |
| 2025-06-24 | 181.82 | 183.59 | 180.22 | 181.02 | 0.000% | 432,811 | -1.845% | |
| 2025-06-23 | 178.48 | 181.32 | 177.45 | 181.02 | +1.537% | 506,137 | -1.845% | |
| 2025-06-20 | 181.90 | 183.23 | 177.18 | 178.28 | -1.715% | 888,073 | -0.337% | |
| 2025-06-18 | 180.46 | 181.93 | 179.77 | 181.39 | +0.588% | 667,949 | -2.045% | |
| 2025-06-17 | 179.86 | 180.80 | 178.58 | 180.33 | -0.172% | 530,762 | -1.470% | |
| 2025-06-16 | 179.19 | 181.20 | 179.10 | 180.64 | +0.860% | 620,299 | -1.639% | |
| 2025-06-13 | 179.25 | 180.45 | 178.38 | 179.10 | -0.599% | 483,014 | -0.793% | |
| 2025-06-12 | 179.96 | 180.23 | 178.72 | 180.18 | +0.214% | 354,501 | -1.388% | |
| 2025-06-11 | 179.70 | 180.61 | 178.42 | 179.79 | +0.159% | 368,195 | -1.176% | |
| 2025-06-10 | 179.66 | 180.71 | 177.36 | 179.51 | -0.250% | 692,501 | -1.019% | |
| 2025-06-09 | 181.48 | 181.48 | 177.70 | 179.96 | -1.034% | 389,624 | -1.267% | |
| 2025-06-06 | 182.23 | 183.34 | 180.40 | 181.84 | +0.459% | 277,436 | -2.288% | |
| 2025-06-05 | 182.00 | 182.09 | 180.44 | 181.01 | -0.275% | 395,891 | -1.840% | |
| 2025-06-04 | 180.83 | 182.81 | 180.15 | 181.51 | +0.721% | 521,050 | -2.110% | |
| 2025-06-03 | 179.40 | 180.53 | 177.88 | 180.21 | -0.089% | 450,191 | -1.404% | |
| 2025-06-02 | 179.99 | 180.48 | 177.96 | 180.37 | -0.442% | 426,779 | -1.491% | |
| 2025-05-30 | 180.14 | 181.37 | 179.38 | 181.17 | +0.605% | 875,817 | -1.926% | |
| 2025-05-29 | 181.07 | 181.07 | 177.88 | 180.08 | -1.109% | 868,500 | -1.333% | Div $0.580 |
| 2025-05-28 | 184.50 | 185.19 | 181.91 | 182.10 | 0.000% | 573,114 | -2.427% |