Dark

BFAM
BRIGHT HORIZONS FAMILY SOLUTIONS INC.
stock NYSE

At Close

Aug 20, 2026 3:59:53 PM EDT

73.65USD+0.739%(+0.54)696,994

65.05Bid 82.42Ask 17.37Spread

Pre-market

0.00USD-100.000%(-73.11)0

After-hours

Aug 20, 2026 4:10:30 PM EDT

73.61USD-0.054%(-0.04)75,574

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	73.1500	74.1200	72.4200	73.6100	+0.684%	696,994	0.000%
2026-08-19	73.0400	75.1700	72.4700	73.1100	+0.814%	950,188	+0.684%
2026-08-18	71.4100	73.7900	71.3800	72.5200	+3.173%	602,759	+1.503%
2026-08-17	70.4000	71.5700	69.9726	70.2900	-1.430%	685,893	+4.723%
2026-08-14	73.6300	74.6200	70.5400	71.3100	-2.648%	577,483	+3.225%
2026-08-13	71.9400	73.9400	71.5300	73.2500	+2.505%	819,512	+0.491%
2026-08-12	70.6500	71.9500	70.1701	71.4600	-0.084%	628,618	+3.009%
2026-08-11	71.7200	73.1500	71.5100	71.5200	-1.325%	570,646	+2.922%
2026-08-10	72.1000	73.6800	72.1000	72.4800	-1.226%	545,679	+1.559%
2026-08-07	73.5400	74.9600	72.7800	73.3800	-0.798%	657,127	+0.313%
2026-08-06	74.9600	74.9600	73.2100	73.9700	-2.052%	652,097	-0.487%
2026-08-05	76.3100	76.6200	74.6601	75.5200	-0.106%	611,308	-2.529%
2026-08-04	74.7500	76.9900	73.7200	75.6000	-0.878%	771,235	-2.632%
2026-08-03	75.5700	77.8000	75.3350	76.2700	+2.321%	965,928	-3.488%
2026-07-31	76.3850	79.4050	74.3250	74.5400	-4.375%	1,089,766	-1.248%
2026-07-30	80.5700	81.7050	77.4700	77.9500	-5.721%	925,016	-5.568%
2026-07-29	80.6600	83.0300	79.8000	82.6800	+2.504%	924,100	-10.970%
2026-07-28	79.2500	81.4500	78.7850	80.6600	+3.610%	978,879	-8.740%
2026-07-27	76.3200	79.2500	76.3200	77.8500	+2.745%	868,022	-5.446%
2026-07-24	74.6800	76.1000	74.5800	75.7700	+1.951%	577,586	-2.851%
2026-07-23	72.0800	74.4300	71.0000	74.3200	+3.165%	713,816	-0.955%
2026-07-22	75.2400	75.7850	70.7300	72.0400	-3.393%	1,348,162	+2.179%
2026-07-21	76.2200	77.1800	74.2600	74.5700	-3.793%	739,892	-1.287%
2026-07-20	75.8100	77.7950	74.9400	77.5100	+1.214%	983,578	-5.032%
2026-07-17	78.0000	79.4100	76.0300	76.5800	+0.723%	756,060	-3.878%
2026-07-16	74.3500	77.1500	74.3500	76.0300	+2.757%	675,123	-3.183%
2026-07-15	73.3000	75.7100	73.1050	73.9900	+1.231%	963,517	-0.514%
2026-07-14	73.3400	74.2900	72.6650	73.0900	-2.234%	757,752	+0.711%
2026-07-13	74.0700	75.3125	74.0700	74.7600	+1.978%	811,043	-1.538%
2026-07-10	75.2600	75.5600	71.7700	73.3100	-1.505%	886,015	+0.409%
2026-07-09	73.9400	75.6900	73.7700	74.4300	-0.879%	1,121,148	-1.102%
2026-07-08	76.4400	76.5500	74.7600	75.0900	-1.997%	817,619	-1.971%
2026-07-07	76.6600	78.0600	76.4800	76.6200	+1.202%	690,084	-3.928%
2026-07-06	74.6200	75.7700	73.3800	75.7100	+0.759%	966,415	-2.774%
2026-07-02	73.3700	75.2000	72.6400	75.1400	+2.889%	739,876	-2.036%
2026-07-01	71.9800	74.3900	71.9800	73.0300	+3.033%	969,908	+0.794%
2026-06-30	70.2400	71.6600	69.9900	70.8800	-0.014%	656,410	+3.852%
2026-06-29	71.0800	71.5000	70.3500	70.8900	+1.069%	1,020,659	+3.837%
2026-06-26	66.0100	70.5000	66.0100	70.1400	+4.827%	1,882,118	+4.947%
2026-06-25	67.6300	68.3700	66.5350	66.9100	-1.487%	1,113,842	+10.013%
2026-06-24	66.7700	68.6500	66.1250	67.9200	+3.159%	1,169,273	+8.378%
2026-06-23	64.5800	65.9750	64.2200	65.8400	+2.843%	889,599	+11.801%
2026-06-22	63.8200	65.0700	63.5500	64.0200	-0.466%	898,982	+14.980%
2026-06-18	63.6600	64.8100	63.0000	64.3200	+0.484%	1,972,267	+14.443%
2026-06-17	64.2700	65.8900	63.8000	64.0100	-1.326%	1,402,659	+14.998%
2026-06-16	63.9200	65.4500	63.8200	64.8700	+1.661%	867,126	+13.473%
2026-06-15	64.3300	66.1300	63.2800	63.8100	-1.604%	917,284	+15.358%
2026-06-12	65.3200	65.5100	63.9600	64.8500	-0.704%	878,060	+13.508%
2026-06-11	63.8300	65.5200	63.0600	65.3100	+1.587%	970,072	+12.709%
2026-06-10	61.5000	64.5400	61.1400	64.2900	+4.520%	1,206,396	+14.497%
2026-06-09	59.0700	61.6500	58.6900	61.5100	+3.937%	929,062	+19.672%
2026-06-08	61.3400	61.5000	58.9900	59.1800	-4.809%	918,233	+24.383%
2026-06-05	62.8600	64.4713	61.6200	62.1700	+1.024%	1,038,704	+18.401%
2026-06-04	60.9100	62.4800	60.2500	61.5400	+3.186%	1,255,271	+19.613%
2026-06-03	60.8600	60.9900	57.6300	59.6400	-2.278%	1,304,106	+23.424%
2026-06-02	64.4300	65.0120	60.4300	61.0300	-6.839%	1,287,022	+20.613%
2026-06-01	62.8700	65.9600	62.8700	65.5100	+4.615%	1,406,491	+12.365%
2026-05-29	62.0000	63.6600	61.5300	62.6200	+1.705%	1,393,480	+17.550%
2026-05-28	62.3100	63.3500	61.5100	61.5700	-1.535%	1,263,413	+19.555%
2026-05-27	64.8300	65.8200	62.4100	62.5300	-3.889%	1,277,332	+17.719%
2026-05-26	66.9700	67.4700	64.9550	65.0600	-3.970%	1,311,110	+13.142%
2026-05-22	67.4600	68.8250	67.0100	67.7500	+0.296%	919,680	+8.649%
2026-05-21	66.9700	67.9100	65.6300	67.5500	-0.089%	812,386	+8.971%
2026-05-20	66.8700	67.7300	65.5000	67.6100	+0.341%	1,046,227	+8.874%
2026-05-19	68.8300	70.8200	67.1700	67.3800	-1.159%	1,252,266	+9.246%
2026-05-18	68.1400	70.3300	68.0100	68.1700	-0.598%	1,604,741	+7.980%
2026-05-15	69.9500	71.9200	68.3300	68.5800	-1.295%	1,551,126	+7.334%
2026-05-14	68.6600	69.6700	67.3000	69.4800	+1.253%	1,768,250	+5.944%
2026-05-13	68.8200	69.8050	67.6100	68.6200	-0.723%	10,150,777	+7.272%
2026-05-12	69.5800	70.3050	68.2600	69.1200	+0.641%	2,092,182	+6.496%
2026-05-11	70.5800	71.0700	68.6500	68.6800	-2.706%	1,554,508	+7.178%
2026-05-08	71.3300	72.0600	69.4900	70.5900	+3.338%	3,103,070	+4.278%
2026-05-07	66.7500	69.8900	65.0000	68.3100	+2.939%	1,973,310	+7.759%
2026-05-06	74.6900	74.6900	65.9950	66.3600	-18.647%	2,020,613	+10.925%
2026-05-05	80.8000	81.9500	79.0600	81.5700	+0.853%	1,056,947	-9.758%
2026-05-04	81.1900	82.2000	80.1800	80.8800	-0.822%	643,551	-8.989%
2026-05-01	82.0200	82.8100	80.8100	81.5500	+0.542%	605,171	-9.736%
2026-04-30	81.0100	81.7500	80.4750	81.1100	-1.134%	701,841	-9.247%
2026-04-29	81.7600	82.1400	80.8200	82.0400	+0.564%	471,333	-10.275%
2026-04-28	82.0300	83.3150	81.2900	81.5800	+0.344%	523,313	-9.770%
2026-04-27	80.5400	82.1500	80.5400	81.3000	+0.346%	553,866	-9.459%
2026-04-24	81.3400	81.9600	79.7000	81.0200	-0.832%	734,746	-9.146%
2026-04-23	84.2000	84.3300	81.0200	81.7000	-3.871%	1,246,193	-9.902%
2026-04-22	85.6900	86.6900	84.7650	84.9900	-0.328%	551,977	-13.390%
2026-04-21	85.4100	86.2300	84.8300	85.2700	+0.294%	750,651	-13.674%
2026-04-20	84.5700	85.8460	84.3500	85.0200	+0.307%	775,877	-13.420%
2026-04-17	85.2900	86.0900	84.2950	84.7600	+0.047%	714,854	-13.155%
2026-04-16	84.5100	84.9400	83.5200	84.7200	+0.941%	463,858	-13.114%
2026-04-15	83.9400	85.3400	83.6400	83.9300	+0.048%	476,385	-12.296%
2026-04-14	82.9700	84.5950	82.9700	83.8900	+1.255%	463,544	-12.254%
2026-04-13	80.5000	83.2000	80.5000	82.8500	+2.983%	619,378	-11.153%
2026-04-10	82.0900	83.1800	79.5850	80.4500	-2.378%	554,231	-8.502%
2026-04-09	82.4000	82.6850	81.1200	82.4100	-0.531%	496,848	-10.678%
2026-04-08	83.9300	84.6399	82.7700	82.8500	-0.157%	548,296	-11.153%
2026-04-07	84.3600	84.8500	82.6500	82.9800	-1.671%	538,136	-11.292%
2026-04-06	83.4000	84.5500	82.8300	84.3900	+0.692%	555,383	-12.774%
2026-04-02	81.6200	84.5500	80.1600	83.8100	+3.176%	686,837	-12.170%
2026-04-01	82.0500	83.1200	79.4000	81.2300	-1.096%	790,216	-9.381%
2026-03-31	81.1900	83.5050	80.8800	82.1300	+1.646%	576,548	-10.374%
2026-03-30	78.1700	80.9300	77.9800	80.8000	+3.603%	631,972	-8.899%
2026-03-27	80.9800	81.4100	77.9350	77.9900	-3.953%	914,091	-5.616%
2026-03-26	79.8800	81.8000	79.8800	81.2000	+1.831%	1,040,384	-9.347%
2026-03-25	79.1800	79.7900	77.7500	79.7400	+0.873%	678,697	-7.687%
2026-03-24	78.8500	80.2100	77.5000	79.0500	+1.165%	802,975	-6.882%
2026-03-23	78.7000	78.9000	77.4000	78.1400	+1.047%	999,892	-5.797%
2026-03-20	76.8800	78.1500	76.4300	77.3300	+0.337%	904,768	-4.811%
2026-03-19	77.2200	77.9600	76.0700	77.0700	+0.679%	658,433	-4.489%
2026-03-18	75.6500	77.2300	75.1100	76.5500	+0.196%	799,353	-3.841%
2026-03-17	77.0800	79.3000	76.1900	76.4000	-0.078%	737,681	-3.652%
2026-03-16	76.0000	76.9850	75.3470	76.4600	+0.302%	858,391	-3.727%
2026-03-13	78.0900	78.8100	74.8850	76.2300	-2.269%	1,022,463	-3.437%
2026-03-12	77.6400	79.3750	77.4600	78.0000	+0.193%	959,414	-5.628%
2026-03-11	75.9300	77.9200	75.9300	77.8500	+2.072%	875,318	-5.446%
2026-03-10	78.3500	78.7900	75.7900	76.2700	-1.217%	1,318,003	-3.488%
2026-03-09	77.0000	77.3700	75.4000	77.2100	-0.142%	1,005,134	-4.663%
2026-03-06	77.3300	78.0400	76.2550	77.3200	-0.719%	937,436	-4.798%
2026-03-05	75.8700	77.9600	75.7600	77.8800	+2.798%	639,082	-5.483%
2026-03-04	74.8100	75.9800	74.0400	75.7600	+0.986%	937,679	-2.838%
2026-03-03	74.2000	75.4700	72.2988	75.0200	+0.200%	696,762	-1.879%
2026-03-02	72.8600	75.3000	72.8600	74.8700	+0.470%	1,051,727	-1.683%
2026-02-27	74.0300	75.1500	73.9650	74.5200	-0.852%	1,229,041	-1.221%
2026-02-26	72.8700	75.4500	72.8700	75.1600	+4.042%	919,865	-2.062%
2026-02-25	71.5900	72.9800	71.1450	72.2400	+0.838%	1,008,841	+1.896%
2026-02-24	71.3100	72.9200	70.5100	71.6400	+0.322%	1,319,217	+2.750%
2026-02-23	71.4900	73.1000	70.5100	71.4100	-1.299%	2,211,735	+3.081%
2026-02-20	71.4700	72.9400	70.9800	72.3500	+1.815%	1,573,098	+1.742%
2026-02-19	70.3700	71.2700	69.4150	71.0600	+0.268%	1,459,451	+3.589%
2026-02-18	68.3800	71.0000	67.7850	70.8700	+4.313%	1,657,582	+3.866%
2026-02-17	67.1700	69.2900	65.9500	67.9400	+1.555%	2,129,897	+8.346%
2026-02-13	74.3250	74.3300	63.6800	66.9000	-18.245%	4,154,817	+10.030%
2026-02-12	81.4600	83.0900	77.2500	81.8300	+0.282%	1,972,064	-10.045%
2026-02-11	84.2300	84.8400	80.7910	81.6000	-4.045%	773,782	-9.792%
2026-02-10	83.8000	85.6300	83.5801	85.0400	+1.869%	993,862	-13.441%
2026-02-09	85.6300	86.0909	82.9800	83.4800	-3.020%	1,110,403	-11.823%
2026-02-06	89.0800	89.8275	85.7800	86.0800	-2.976%	906,006	-14.487%
2026-02-05	90.6600	91.6300	87.6400	88.7200	-0.738%	899,671	-17.031%
2026-02-04	87.8400	90.6300	86.3800	89.3800	+1.395%	1,231,601	-17.644%
2026-02-03	90.3400	91.0700	87.2600	88.1500	-4.372%	672,849	-16.495%
2026-02-02	92.6500	93.7100	91.7850	92.1800	-0.486%	541,200	-20.145%
2026-01-30	91.8500	92.6600	90.4200	92.6300	+1.435%	583,221	-20.533%
2026-01-29	91.9700	91.9700	89.8560	91.3200	-0.642%	601,511	-19.393%
2026-01-28	91.0400	92.6650	90.8300	91.9100	+0.878%	542,097	-19.911%
2026-01-27	91.9800	92.4500	90.4100	91.1100	-1.545%	444,384	-19.208%
2026-01-26	93.2200	94.1940	91.7500	92.5400	-0.953%	457,976	-20.456%
2026-01-23	93.6700	95.5700	92.6100	93.4300	-0.553%	407,858	-21.214%
2026-01-22	93.8800	94.9278	93.2000	93.9500	+0.880%	537,578	-21.650%
2026-01-21	93.5400	94.6700	92.4055	93.1300	-0.278%	574,952	-20.960%
2026-01-20	94.7900	96.5200	93.0000	93.3900	-2.951%	663,885	-21.180%
2026-01-16	96.6200	96.9800	94.4850	96.2300	-0.804%	812,744	-23.506%
2026-01-15	97.1300	98.1820	96.3200	97.0100	+0.124%	735,049	-24.121%
2026-01-14	99.1700	99.4000	96.4400	96.8900	-2.623%	752,578	-24.027%
2026-01-13	101.4200	101.5300	98.7500	99.5000	-2.326%	590,207	-26.020%
2026-01-12	102.4000	102.9300	101.4500	101.8700	-0.576%	585,939	-27.741%
2026-01-09	101.6500	103.7700	100.3300	102.4600	+0.461%	509,248	-28.157%
2026-01-08	102.6000	104.1100	101.6250	101.9900	-1.449%	507,957	-27.826%
2026-01-07	103.2000	103.7200	101.7800	103.4900	+1.104%	576,125	-28.872%
2026-01-06	102.7600	104.4550	102.2800	102.3600	-0.505%	660,064	-28.087%
2026-01-05	98.5200	103.6900	98.2100	102.8800	+3.605%	666,901	-28.451%
2026-01-02	100.7700	101.0350	98.8100	99.3000	-2.071%	462,718	-25.871%
2025-12-31	101.3600	102.4200	100.8450	101.4000	-0.715%	399,885	-27.406%
2025-12-30	101.8600	102.7200	101.2750	102.1300	-0.108%	336,644	-27.925%
2025-12-29	101.8100	102.4900	100.6700	102.2400	+0.908%	438,355	-28.003%
2025-12-26	100.3700	101.4800	100.2500	101.3200	+0.616%	294,059	-27.349%
2025-12-24	99.5100	101.1600	99.1100	100.7000	+1.135%	191,569	-26.902%
2025-12-23	101.6600	101.8500	99.3550	99.5700	-2.162%	432,704	-26.072%
2025-12-22	100.7600	102.2000	100.7600	101.7700	+0.138%	572,612	-27.670%
2025-12-19	103.5000	104.1299	101.5100	101.6300	-1.788%	514,402	-27.571%
2025-12-18	103.8100	105.1200	102.7500	103.4800	-0.995%	789,760	-28.865%
2025-12-17	103.2500	105.5700	103.2500	104.5200	+0.394%	553,533	-29.573%
2025-12-16	104.3000	105.0650	103.1900	104.1100	-0.019%	683,771	-29.296%
2025-12-15	100.7100	104.5100	100.4700	104.1300	+3.396%	1,066,736	-29.310%
2025-12-12	99.4700	100.7500	98.2500	100.7100	+2.026%	723,343	-26.909%
2025-12-11	98.4800	99.7900	98.2050	98.7100	+0.745%	755,134	-25.428%
2025-12-10	97.9700	98.5900	97.2350	97.9800	+0.010%	953,859	-24.872%
2025-12-09	100.1000	100.7300	97.8100	97.9700	-1.597%	659,070	-24.865%
2025-12-08	102.7300	102.9950	98.2050	99.5600	-3.471%	854,689	-26.065%
2025-12-05	104.0700	105.6200	102.9300	103.1400	-0.817%	1,237,832	-28.631%
2025-12-04	104.4900	105.7489	103.6450	103.9900	-0.259%	844,374	-29.214%
2025-12-03	103.8700	105.3200	103.6671	104.2600	+0.211%	640,502	-29.398%
2025-12-02	104.2100	104.9700	102.6170	104.0400	+0.328%	573,531	-29.248%
2025-12-01	102.3600	104.4300	101.0701	103.7000	+0.915%	773,622	-29.016%
2025-11-28	102.3200	104.1000	102.3100	102.7600	+0.293%	278,308	-28.367%
2025-11-26	101.3900	103.0999	100.9600	102.4600	+0.520%	513,499	-28.157%
2025-11-25	98.8500	102.6900	98.8500	101.9300	+3.043%	729,065	-27.784%
2025-11-24	100.1800	100.6700	98.5900	98.9200	-2.176%	826,923	-25.586%
2025-11-21	98.0200	101.6500	97.9500	101.1200	+3.617%	1,083,912	-27.205%
2025-11-20	99.3700	101.0000	97.4700	97.5900	-2.008%	955,312	-24.572%
2025-11-19	99.1500	99.9400	98.3500	99.5900	-0.100%	660,926	-26.087%
2025-11-18	95.7000	99.8000	95.7000	99.6900	+3.477%	1,364,104	-26.161%
2025-11-17	99.2200	99.4000	96.1500	96.3400	-3.147%	1,039,811	-23.594%
2025-11-14	99.3800	100.6000	99.1100	99.4700	-0.719%	515,937	-25.998%
2025-11-13	99.9000	101.7800	99.9000	100.1900	+0.160%	637,195	-26.530%
2025-11-12	100.4700	101.9400	99.8600	100.0300	-0.852%	605,266	-26.412%
2025-11-11	99.8500	101.0700	99.3350	100.8900	+1.827%	448,231	-27.039%
2025-11-10	98.2700	99.4900	97.2100	99.0800	+0.630%	648,502	-25.706%
2025-11-07	97.9400	99.9900	96.9600	98.4600	+0.623%	696,486	-25.239%
2025-11-06	99.6600	99.6600	95.8700	97.8500	-2.394%	924,748	-24.773%
2025-11-05	102.1000	102.2607	99.7250	100.2500	-2.300%	739,729	-26.574%
2025-11-04	104.2200	105.7900	102.5300	102.6100	-0.984%	728,101	-28.262%
2025-11-03	106.7600	108.0997	102.0500	103.6300	-5.127%	2,002,064	-28.968%
2025-10-31	100.0700	109.8600	100.0700	109.2300	+18.368%	3,374,934	-32.610%
2025-10-30	93.0400	94.1900	91.4900	92.2800	-0.453%	1,975,846	-20.232%
2025-10-29	97.1900	97.5750	92.6550	92.7000	-5.726%	1,542,787	-20.593%
2025-10-28	99.1900	100.0000	98.1250	98.3300	-0.867%	696,830	-25.140%
2025-10-27	101.6900	102.0600	99.0750	99.1900	-1.685%	710,341	-25.789%
2025-10-24	100.9400	102.9900	100.8400	100.8900	-1.049%	831,480	-27.039%
2025-10-23	102.3300	102.6300	100.8800	101.9600	-0.527%	578,575	-27.805%
2025-10-22	103.0900	104.1100	102.4350	102.5000	-0.234%	475,791	-28.185%
2025-10-21	101.5500	103.3100	100.8466	102.7400	+1.102%	504,139	-28.353%
2025-10-20	100.0300	102.0500	100.0300	101.6200	+1.064%	413,246	-27.563%
2025-10-17	99.8000	101.4050	99.5750	100.5500	+1.709%	470,367	-26.793%
2025-10-16	100.3500	101.4100	98.5900	98.8600	-1.209%	636,876	-25.541%
2025-10-15	98.7900	100.2300	98.0650	100.0700	+1.707%	662,414	-26.441%
2025-10-14	96.9700	98.7500	96.0594	98.3900	+1.674%	649,705	-25.185%
2025-10-13	96.8900	99.4800	96.7700	96.7700	-0.830%	631,434	-23.933%
2025-10-10	96.8900	97.7800	95.5300	97.5800	+0.660%	771,103	-24.564%
2025-10-09	98.1700	99.3450	96.0903	96.9400	-1.883%	774,750	-24.066%
2025-10-08	100.2400	100.2400	98.0350	98.8000	-0.793%	604,336	-25.496%
2025-10-07	102.4900	102.6601	99.2400	99.5900	-2.535%	966,773	-26.087%
2025-10-06	106.7400	106.7400	102.1700	102.1800	-3.993%	673,826	-27.960%
2025-10-03	106.6300	107.5300	106.1500	106.4300	-0.234%	442,053	-30.837%
2025-10-02	107.0000	107.5800	105.6800	106.6800	-1.213%	372,081	-30.999%
2025-10-01	108.5200	109.3400	107.2500	107.9900	-0.534%	439,915	-31.836%
2025-09-30	107.8200	108.7300	107.3400	108.5700	-0.009%	490,095	-32.200%
2025-09-29	108.5400	109.3600	107.9000	108.5800	+0.055%	494,358	-32.207%
2025-09-26	108.0300	108.7550	107.1800	108.5200	+1.156%	392,638	-32.169%
2025-09-25	107.5200	108.1600	106.0400	107.2800	-0.223%	402,703	-31.385%
2025-09-24	108.3700	108.7350	106.9150	107.5200	-0.848%	940,698	-31.538%
2025-09-23	110.1300	110.1400	108.2300	108.4400	-0.986%	509,032	-32.119%
2025-09-22	109.1800	110.3100	108.6600	109.5200	+0.459%	498,940	-32.789%
2025-09-19	110.9900	111.3900	108.6500	109.0200	-1.837%	853,337	-32.480%
2025-09-18	110.1300	112.4100	110.0650	111.0600	+1.675%	1,066,214	-33.721%
2025-09-17	111.0500	111.4900	108.0400	109.2300	-1.078%	1,107,353	-32.610%
2025-09-16	109.4600	111.2700	108.6100	110.4200	+1.182%	1,572,618	-33.336%
2025-09-15	113.4100	113.8750	109.1100	109.1300	-3.706%	743,609	-32.548%
2025-09-12	113.9200	114.3200	113.0825	113.3300	-0.701%	522,790	-35.048%
2025-09-11	112.2400	114.4200	112.0700	114.1300	+2.130%	818,381	-35.503%
2025-09-10	114.9800	115.3200	111.2150	111.7500	-3.188%	405,599	-34.130%
2025-09-09	116.5000	116.9800	115.1600	115.4300	-0.876%	430,306	-36.230%
2025-09-08	116.6100	116.9900	115.1500	116.4500	-0.317%	395,013	-36.788%
2025-09-05	116.6400	117.2500	115.2700	116.8200	+0.421%	372,987	-36.989%
2025-09-04	116.5500	117.3000	115.7100	116.3300	-0.112%	374,550	-36.723%
2025-09-03	115.2700	116.5000	114.8200	116.4600	+0.475%	386,368	-36.794%
2025-09-02	116.4900	117.0900	114.9400	115.9100	-1.804%	470,413	-36.494%
2025-08-29	118.4100	118.7300	117.3800	118.0400	-0.262%	503,781	-37.640%
2025-08-28	119.3400	119.6700	117.6900	118.3500	-0.929%	438,337	-37.803%
2025-08-27	119.1200	120.0900	118.7100	119.4600	+0.522%	423,882	-38.381%
2025-08-26	120.5600	121.1250	118.7200	118.8400	-1.818%	397,617	-38.060%
2025-08-25	123.2900	123.7650	120.8100	121.0400	-1.857%	436,134	-39.185%
2025-08-22	121.6000	124.2450	121.6000	123.3300	+1.190%	641,041	-40.315%
2025-08-21	122.1200	122.8800	121.6000	121.8800	-0.482%	675,675	-39.605%
2025-08-20	122.1200	123.7600	121.4100	122.4700	+0.123%	554,717	-39.895%
2025-08-19	119.7200	122.3700	118.9328	122.3200	+2.583%	628,424	-39.822%
2025-08-18	120.9200	122.4900	119.2000	119.2400	-1.779%	435,864	-38.267%
2025-08-15	119.8200	121.4800	119.1400	121.4000	+2.034%	533,448	-39.366%
2025-08-14	118.7900	119.5800	118.0450	118.9800	-0.502%	368,241	-38.132%
2025-08-13	117.9800	120.9100	116.7700	119.5800	+1.287%	927,656	-38.443%
2025-08-12	117.7900	119.2325	116.9400	118.0600	+0.571%	654,652	-37.650%
2025-08-11	118.7700	120.0900	116.9900	117.3900	-1.518%	706,378	-37.294%
2025-08-08	120.6200	120.8000	118.6850	119.2000	-0.848%	530,168	-38.247%
2025-08-07	120.5400	121.6100	118.8100	120.2200	+0.864%	688,789	-38.771%
2025-08-06	118.9100	119.2450	116.7200	119.1900	+1.352%	956,854	-38.241%
2025-08-05	123.7700	124.0512	117.4600	117.6000	-5.222%	1,038,872	-37.406%
2025-08-04	124.5600	125.1550	122.6019	124.0800	-0.815%	921,615	-40.675%
2025-08-01	127.3700	130.7600	120.3600	125.1000	+10.610%	1,620,844	-41.159%
2025-07-31	113.5100	114.1000	112.9000	113.1000	-0.440%	550,504	-34.916%
2025-07-30	112.6400	113.9300	112.2400	113.6000	+0.825%	924,520	-35.202%
2025-07-29	111.6200	112.7100	110.9700	112.6700	+0.796%	635,501	-34.668%
2025-07-28	114.0200	114.5750	111.4450	111.7800	-2.859%	696,692	-34.147%
2025-07-25	114.0000	115.0800	113.4650	115.0700	+1.580%	530,330	-36.030%
2025-07-24	113.1400	114.2200	112.0801	113.2800	-0.088%	600,127	-35.019%
2025-07-23	114.2100	114.4700	112.1900	113.3800	-0.709%	1,024,473	-35.077%
2025-07-22	114.0700	115.3440	113.0900	114.1900	+0.105%	685,437	-35.537%
2025-07-21	115.5800	116.6200	113.6080	114.0700	-0.705%	369,964	-35.469%
2025-07-18	115.3100	115.3100	113.8300	114.8800	-0.139%	357,524	-35.924%
2025-07-17	115.2100	116.2900	114.5800	115.0400	-0.113%	309,183	-36.014%
2025-07-16	114.4100	116.2500	114.0300	115.1700	+1.159%	558,154	-36.086%
2025-07-15	115.6400	115.6825	113.7800	113.8500	-1.275%	297,180	-35.345%
2025-07-14	115.4000	116.0700	114.3700	115.3200	-0.026%	364,814	-36.169%
2025-07-11	116.2200	116.7150	114.7750	115.3500	-1.055%	294,961	-36.186%
2025-07-10	115.9100	117.7500	115.0000	116.5800	-0.154%	422,955	-36.859%
2025-07-09	117.9900	118.7800	116.2800	116.7600	-0.681%	386,438	-36.956%
2025-07-08	117.2400	117.9300	116.4450	117.5600	+0.273%	670,239	-37.385%
2025-07-07	120.4300	120.8200	116.5250	117.2400	-2.770%	615,538	-37.214%
2025-07-03	121.0900	121.5750	120.3900	120.5800	-0.281%	157,122	-38.953%
2025-07-02	121.9700	122.2200	120.2600	120.9200	-0.477%	441,054	-39.125%
2025-07-01	122.5600	123.6250	121.3900	121.5000	-1.691%	547,041	-39.416%
2025-06-30	123.5900	123.7100	121.9600	123.5900	+1.047%	461,067	-40.440%
2025-06-27	121.5200	122.7000	120.4900	122.3100	+1.485%	1,056,382	-39.817%
2025-06-26	121.9900	121.9900	119.3850	120.5200	-0.545%	668,911	-38.923%
2025-06-25	124.2800	124.2800	121.1100	121.1800	-1.910%	619,436	-39.256%
2025-06-24	123.7200	124.6400	122.1100	123.5400	+0.627%	820,534	-40.416%
2025-06-23	121.5650	122.8400	118.3900	122.7700	+0.360%	852,808	-40.042%
2025-06-20	122.3500	122.7800	120.6300	122.3300	+0.082%	476,285	-39.827%
2025-06-18	122.0800	123.3300	121.5400	122.2300	+0.205%	302,210	-39.777%
2025-06-17	122.3600	124.0922	121.7850	121.9800	-1.199%	339,065	-39.654%
2025-06-16	123.8200	125.2550	123.4450	123.4600	+0.227%	303,342	-40.377%
2025-06-13	123.8100	125.5625	122.9000	123.1800	-1.833%	271,784	-40.242%
2025-06-12	123.8600	125.6200	122.9300	125.4800	+0.513%	552,960	-41.337%
2025-06-11	124.5000	125.3400	120.8500	124.8400	+0.297%	436,423	-41.037%
2025-06-10	126.0300	126.3799	124.2200	124.4700	-0.543%	290,395	-40.861%
2025-06-09	126.7900	127.0400	122.5650	125.1500	-1.418%	537,433	-41.183%
2025-06-06	127.0800	127.3200	125.5600	126.9500	+0.802%	499,186	-42.017%
2025-06-05	127.2300	127.6400	125.7700	125.9400	-1.648%	384,226	-41.552%
2025-06-04	128.5000	129.0000	127.4900	128.0500	-0.023%	344,153	-42.515%
2025-06-03	128.1500	129.1800	127.2300	128.0800	-0.070%	332,763	-42.528%
2025-06-02	128.2500	128.5900	124.8800	128.1700	-0.797%	335,392	-42.568%
2025-05-30	127.6100	129.7550	127.4600	129.2000	+1.032%	463,816	-43.026%
2025-05-29	130.0500	130.0500	127.2800	127.8800	-0.861%	845,113	-42.438%
2025-05-28	131.5000	132.4300	128.9600	128.9900	-1.909%	571,761	-42.934%
2025-05-27	131.0000	132.9900	130.5000	131.5000	+1.450%	706,792	-44.023%
2025-05-23	125.0600	130.3900	125.0000	129.6200	+2.450%	720,025	-43.211%
2025-05-22	122.7300	129.5600	122.2100	126.5200	+2.870%	879,167	-41.819%
2025-05-21	123.0100	123.0900	121.3300	122.9900	-0.461%	456,817	-40.150%
2025-05-20	123.6800	125.0800	122.8600	123.5600	-0.178%	430,082	-40.426%
2025-05-19	123.4500	125.4300	123.1000	123.7800	-0.442%	560,781	-40.532%
2025-05-16	122.1600	125.0500	121.1200	124.3300	+1.643%	495,335	-40.795%
2025-05-15	119.5200	122.7400	118.8868	122.3200	+1.984%	574,253	-39.822%
2025-05-14	121.7500	122.4100	119.6100	119.9400	-1.178%	449,471	-38.628%
2025-05-13	122.3800	123.5600	120.9450	121.3700	-1.293%	501,020	-39.351%
2025-05-12	124.9300	125.2500	120.5400	122.9600	+0.762%	551,843	-40.135%
2025-05-09	122.1100	123.2600	121.5200	122.0300	+0.033%	536,320	-39.679%
2025-05-08	123.7700	124.7200	121.6700	121.9900	-1.006%	533,103	-39.659%
2025-05-07	122.1300	124.7050	122.0600	123.2300	+1.583%	491,282	-40.266%
2025-05-06	123.4300	126.2750	120.3750	121.3100	-4.345%	635,059	-39.321%
2025-05-05	127.6900	128.3850	126.6900	126.8200	-1.061%	528,624	-41.957%
2025-05-02	125.6300	128.6200	125.6300	128.1800	+2.749%	269,151	-42.573%
2025-05-01	125.3600	126.0425	123.3700	124.7500	-0.534%	316,197	-40.994%
2025-04-30	122.0600	125.5500	120.9150	125.4200	+1.678%	406,857	-41.309%
2025-04-29	121.3200	123.9000	120.1400	123.3500	+1.673%	389,042	-40.324%
2025-04-28	121.1200	122.5300	119.4500	121.3200	+0.564%	358,082	-39.326%
2025-04-25	119.8500	120.6500	118.5424	120.6400	+0.760%	252,839	-38.984%
2025-04-24	119.3800	120.4500	119.0700	119.7300	-0.083%	274,874	-38.520%
2025-04-23	119.7300	122.4600	119.1400	119.8300	+2.340%	419,014	-38.571%
2025-04-22	114.5500	117.1000	113.5500	117.0900	+3.263%	512,016	-37.134%
2025-04-21	115.0000	115.7850	112.2300	113.3900	-2.544%	381,580	-35.082%
2025-04-17	117.0000	118.2100	116.1000	116.3500	-0.317%	255,177	-36.734%
2025-04-16	118.0000	118.8225	115.8150	116.7200	-1.219%	357,988	-36.935%
2025-04-15	119.1200	119.9600	118.0100	118.1600	-0.042%	318,805	-37.703%
2025-04-14	119.1000	120.0650	116.3100	118.2100	+0.776%	444,253	-37.729%
2025-04-11	115.3900	118.0600	114.7500	117.3000	+1.225%	391,128	-37.246%
2025-04-10	118.3800	118.3800	113.6100	115.8800	-3.037%	694,565	-36.477%
2025-04-09	109.4600	120.1400	107.6000	119.5100	+8.419%	869,056	-38.407%
2025-04-08	114.3700	115.5400	109.4400	110.2300	-1.148%	596,671	-33.221%
2025-04-07	110.2300	114.6000	107.3000	111.5100	-2.696%	878,860	-33.988%
2025-04-04	117.2800	119.6650	114.3100	114.6000	-5.156%	779,469	-35.768%
2025-04-03	125.8400	128.2200	120.2900	120.8300	-5.998%	743,209	-39.080%
2025-04-02	126.6900	129.3830	126.0200	128.5400	+1.173%	312,777	-42.734%
2025-04-01	126.5400	127.4600	125.2800	127.0500	+0.008%	412,359	-42.062%
2025-03-31	125.5700	127.9350	123.1100	127.0400	+0.348%	549,574	-42.058%
2025-03-28	128.7600	128.9450	125.1400	126.6000	-1.845%	344,912	-41.856%
2025-03-27	125.1700	130.7900	124.7650	128.9800	+3.036%	506,613	-42.929%
2025-03-26	125.6900	126.1400	124.0000	125.1800	+0.232%	273,419	-41.197%
2025-03-25	127.2900	127.2900	123.3200	124.8900	-1.288%	297,043	-41.060%
2025-03-24	126.3100	127.3800	125.0800	126.5200	+1.435%	292,592	-41.819%
2025-03-21	125.7000	126.1099	124.2100	124.7300	-1.251%	557,430	-40.985%
2025-03-20	127.4700	129.7313	125.9100	126.3100	-1.804%	429,807	-41.723%
2025-03-19	127.7100	129.8490	126.4650	128.6300	+1.148%	340,033	-42.774%
2025-03-18	128.4600	128.5350	126.9850	127.1700	-1.518%	288,801	-42.117%
2025-03-17	126.2000	129.7400	126.2000	129.1300	+1.894%	261,896	-42.995%
2025-03-14	124.4400	127.0100	124.0000	126.7300	+2.715%	361,827	-41.916%
2025-03-13	124.6900	125.9000	122.0800	123.3800	-1.312%	332,434	-40.339%
2025-03-12	123.7300	125.3400	123.1400	125.0200	+2.241%	386,004	-41.121%
2025-03-11	124.1700	124.2500	122.1750	122.2800	-1.586%	372,534	-39.802%
2025-03-10	125.7600	126.7000	123.9600	124.2500	-2.319%	470,391	-40.757%
2025-03-07	127.4700	128.5900	123.7353	127.2000	-0.196%	518,141	-42.131%
2025-03-06	128.5800	129.0650	126.7300	127.4500	-2.120%	625,642	-42.244%
2025-03-05	127.7100	130.5000	127.7100	130.2100	+1.205%	336,595	-43.468%
2025-03-04	127.7300	129.2600	125.4150	128.6600	+0.023%	348,130	-42.787%
2025-03-03	129.4900	130.3400	127.8600	128.6300	-0.794%	350,832	-42.774%