Dark

BFAM
BRIGHT HORIZONS FAMILY SOLUTIONS INC.
stock NYSE

At Close

Jun 16, 2026 3:59:57 PM EDT

64.94USD+1.771%(+1.13)859,140

61.55Bid 69.58Ask 8.03Spread

Pre-market

Jun 15, 2026 8:50:30 AM EDT

65.00USD+1.865%(+1.19)0

After-hours

Jun 16, 2026 4:10:30 PM EDT

64.87USD-0.108%(-0.07)199,008

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-16	63.9700	65.4500	63.9700	64.9400	+1.771%	859,140	0.000%
2026-06-15	64.3300	66.1300	63.2800	63.8100	-1.604%	917,284	+1.771%
2026-06-12	65.3200	65.5100	63.9600	64.8500	-0.704%	878,060	+0.139%
2026-06-11	63.8300	65.5200	63.0600	65.3100	+1.587%	970,072	-0.567%
2026-06-10	61.5000	64.5400	61.1400	64.2900	+4.520%	1,206,396	+1.011%
2026-06-09	59.0700	61.6500	58.6900	61.5100	+3.937%	929,062	+5.576%
2026-06-08	61.3400	61.5000	58.9900	59.1800	-4.809%	918,233	+9.733%
2026-06-05	62.8600	64.4713	61.6200	62.1700	+1.024%	1,038,704	+4.456%
2026-06-04	60.9100	62.4800	60.2500	61.5400	+3.186%	1,255,271	+5.525%
2026-06-03	60.8600	60.9900	57.6300	59.6400	-2.278%	1,304,106	+8.887%
2026-06-02	64.4300	65.0120	60.4300	61.0300	-6.839%	1,287,022	+6.407%
2026-06-01	62.8700	65.9600	62.8700	65.5100	+4.615%	1,406,491	-0.870%
2026-05-29	62.0000	63.6600	61.5300	62.6200	+1.705%	1,393,480	+3.705%
2026-05-28	62.3100	63.3500	61.5100	61.5700	-1.535%	1,263,413	+5.473%
2026-05-27	64.8300	65.8200	62.4100	62.5300	-3.889%	1,277,332	+3.854%
2026-05-26	66.9700	67.4700	64.9550	65.0600	-3.970%	1,311,110	-0.184%
2026-05-22	67.4600	68.8250	67.0100	67.7500	+0.296%	919,680	-4.148%
2026-05-21	66.9700	67.9100	65.6300	67.5500	-0.089%	812,386	-3.864%
2026-05-20	66.8700	67.7300	65.5000	67.6100	+0.341%	1,046,227	-3.949%
2026-05-19	68.8300	70.8200	67.1700	67.3800	-1.159%	1,252,266	-3.621%
2026-05-18	68.1400	70.3300	68.0100	68.1700	-0.598%	1,604,741	-4.738%
2026-05-15	69.9500	71.9200	68.3300	68.5800	-1.295%	1,551,126	-5.308%
2026-05-14	68.6600	69.6700	67.3000	69.4800	+1.253%	1,768,250	-6.534%
2026-05-13	68.8200	69.8050	67.6100	68.6200	-0.723%	10,150,777	-5.363%
2026-05-12	69.5800	70.3050	68.2600	69.1200	+0.641%	2,092,182	-6.047%
2026-05-11	70.5800	71.0700	68.6500	68.6800	-2.706%	1,554,508	-5.446%
2026-05-08	71.3300	72.0600	69.4900	70.5900	+3.338%	3,103,070	-8.004%
2026-05-07	66.7500	69.8900	65.0000	68.3100	+2.939%	1,973,310	-4.933%
2026-05-06	74.6900	74.6900	65.9950	66.3600	-18.647%	2,020,613	-2.140%
2026-05-05	80.8000	81.9500	79.0600	81.5700	+0.853%	1,056,947	-20.387%
2026-05-04	81.1900	82.2000	80.1800	80.8800	-0.822%	643,551	-19.708%
2026-05-01	82.0200	82.8100	80.8100	81.5500	+0.542%	605,171	-20.368%
2026-04-30	81.0100	81.7500	80.4750	81.1100	-1.134%	701,841	-19.936%
2026-04-29	81.7600	82.1400	80.8200	82.0400	+0.564%	471,333	-20.843%
2026-04-28	82.0300	83.3150	81.2900	81.5800	+0.344%	523,313	-20.397%
2026-04-27	80.5400	82.1500	80.5400	81.3000	+0.346%	553,866	-20.123%
2026-04-24	81.3400	81.9600	79.7000	81.0200	-0.832%	734,746	-19.847%
2026-04-23	84.2000	84.3300	81.0200	81.7000	-3.871%	1,246,193	-20.514%
2026-04-22	85.6900	86.6900	84.7650	84.9900	-0.328%	551,977	-23.591%
2026-04-21	85.4100	86.2300	84.8300	85.2700	+0.294%	750,651	-23.842%
2026-04-20	84.5700	85.8460	84.3500	85.0200	+0.307%	775,877	-23.618%
2026-04-17	85.2900	86.0900	84.2950	84.7600	+0.047%	714,854	-23.384%
2026-04-16	84.5100	84.9400	83.5200	84.7200	+0.941%	463,858	-23.347%
2026-04-15	83.9400	85.3400	83.6400	83.9300	+0.048%	476,385	-22.626%
2026-04-14	82.9700	84.5950	82.9700	83.8900	+1.255%	463,544	-22.589%
2026-04-13	80.5000	83.2000	80.5000	82.8500	+2.983%	619,378	-21.617%
2026-04-10	82.0900	83.1800	79.5850	80.4500	-2.378%	554,231	-19.279%
2026-04-09	82.4000	82.6850	81.1200	82.4100	-0.531%	496,848	-21.199%
2026-04-08	83.9300	84.6399	82.7700	82.8500	-0.157%	548,296	-21.617%
2026-04-07	84.3600	84.8500	82.6500	82.9800	-1.671%	538,136	-21.740%
2026-04-06	83.4000	84.5500	82.8300	84.3900	+0.692%	555,383	-23.048%
2026-04-02	81.6200	84.5500	80.1600	83.8100	+3.176%	686,837	-22.515%
2026-04-01	82.0500	83.1200	79.4000	81.2300	-1.096%	790,216	-20.054%
2026-03-31	81.1900	83.5050	80.8800	82.1300	+1.646%	576,548	-20.930%
2026-03-30	78.1700	80.9300	77.9800	80.8000	+3.603%	631,972	-19.629%
2026-03-27	80.9800	81.4100	77.9350	77.9900	-3.953%	914,091	-16.733%
2026-03-26	79.8800	81.8000	79.8800	81.2000	+1.831%	1,040,384	-20.025%
2026-03-25	79.1800	79.7900	77.7500	79.7400	+0.873%	678,697	-18.560%
2026-03-24	78.8500	80.2100	77.5000	79.0500	+1.165%	802,975	-17.849%
2026-03-23	78.7000	78.9000	77.4000	78.1400	+1.047%	999,892	-16.893%
2026-03-20	76.8800	78.1500	76.4300	77.3300	+0.337%	904,768	-16.022%
2026-03-19	77.2200	77.9600	76.0700	77.0700	+0.679%	658,433	-15.739%
2026-03-18	75.6500	77.2300	75.1100	76.5500	+0.196%	799,353	-15.167%
2026-03-17	77.0800	79.3000	76.1900	76.4000	-0.078%	737,681	-15.000%
2026-03-16	76.0000	76.9850	75.3470	76.4600	+0.302%	858,391	-15.067%
2026-03-13	78.0900	78.8100	74.8850	76.2300	-2.269%	1,022,463	-14.810%
2026-03-12	77.6400	79.3750	77.4600	78.0000	+0.193%	959,414	-16.744%
2026-03-11	75.9300	77.9200	75.9300	77.8500	+2.072%	875,318	-16.583%
2026-03-10	78.3500	78.7900	75.7900	76.2700	-1.217%	1,318,003	-14.855%
2026-03-09	77.0000	77.3700	75.4000	77.2100	-0.142%	1,005,134	-15.892%
2026-03-06	77.3300	78.0400	76.2550	77.3200	-0.719%	937,436	-16.011%
2026-03-05	75.8700	77.9600	75.7600	77.8800	+2.798%	639,082	-16.615%
2026-03-04	74.8100	75.9800	74.0400	75.7600	+0.986%	937,679	-14.282%
2026-03-03	74.2000	75.4700	72.2988	75.0200	+0.200%	696,762	-13.436%
2026-03-02	72.8600	75.3000	72.8600	74.8700	+0.470%	1,051,727	-13.263%
2026-02-27	74.0300	75.1500	73.9650	74.5200	-0.852%	1,229,041	-12.856%
2026-02-26	72.8700	75.4500	72.8700	75.1600	+4.042%	919,865	-13.598%
2026-02-25	71.5900	72.9800	71.1450	72.2400	+0.838%	1,008,841	-10.105%
2026-02-24	71.3100	72.9200	70.5100	71.6400	+0.322%	1,319,217	-9.352%
2026-02-23	71.4900	73.1000	70.5100	71.4100	-1.299%	2,211,735	-9.060%
2026-02-20	71.4700	72.9400	70.9800	72.3500	+1.815%	1,573,098	-10.242%
2026-02-19	70.3700	71.2700	69.4150	71.0600	+0.268%	1,459,451	-8.612%
2026-02-18	68.3800	71.0000	67.7850	70.8700	+4.313%	1,657,582	-8.367%
2026-02-17	67.1700	69.2900	65.9500	67.9400	+1.555%	2,129,897	-4.416%
2026-02-13	74.3250	74.3300	63.6800	66.9000	-18.245%	4,154,817	-2.930%
2026-02-12	81.4600	83.0900	77.2500	81.8300	+0.282%	1,972,064	-20.640%
2026-02-11	84.2300	84.8400	80.7910	81.6000	-4.045%	773,782	-20.417%
2026-02-10	83.8000	85.6300	83.5801	85.0400	+1.869%	993,862	-23.636%
2026-02-09	85.6300	86.0909	82.9800	83.4800	-3.020%	1,110,403	-22.209%
2026-02-06	89.0800	89.8275	85.7800	86.0800	-2.976%	906,006	-24.559%
2026-02-05	90.6600	91.6300	87.6400	88.7200	-0.738%	899,671	-26.803%
2026-02-04	87.8400	90.6300	86.3800	89.3800	+1.395%	1,231,601	-27.344%
2026-02-03	90.3400	91.0700	87.2600	88.1500	-4.372%	672,849	-26.330%
2026-02-02	92.6500	93.7100	91.7850	92.1800	-0.486%	541,200	-29.551%
2026-01-30	91.8500	92.6600	90.4200	92.6300	+1.435%	583,221	-29.893%
2026-01-29	91.9700	91.9700	89.8560	91.3200	-0.642%	601,511	-28.887%
2026-01-28	91.0400	92.6650	90.8300	91.9100	+0.878%	542,097	-29.344%
2026-01-27	91.9800	92.4500	90.4100	91.1100	-1.545%	444,384	-28.724%
2026-01-26	93.2200	94.1940	91.7500	92.5400	-0.953%	457,976	-29.825%
2026-01-23	93.6700	95.5700	92.6100	93.4300	-0.553%	407,858	-30.493%
2026-01-22	93.8800	94.9278	93.2000	93.9500	+0.880%	537,578	-30.878%
2026-01-21	93.5400	94.6700	92.4055	93.1300	-0.278%	574,952	-30.270%
2026-01-20	94.7900	96.5200	93.0000	93.3900	-2.951%	663,885	-30.464%
2026-01-16	96.6200	96.9800	94.4850	96.2300	-0.804%	812,744	-32.516%
2026-01-15	97.1300	98.1820	96.3200	97.0100	+0.124%	735,049	-33.058%
2026-01-14	99.1700	99.4000	96.4400	96.8900	-2.623%	752,578	-32.976%
2026-01-13	101.4200	101.5300	98.7500	99.5000	-2.326%	590,207	-34.734%
2026-01-12	102.4000	102.9300	101.4500	101.8700	-0.576%	585,939	-36.252%
2026-01-09	101.6500	103.7700	100.3300	102.4600	+0.461%	509,248	-36.619%
2026-01-08	102.6000	104.1100	101.6250	101.9900	-1.449%	507,957	-36.327%
2026-01-07	103.2000	103.7200	101.7800	103.4900	+1.104%	576,125	-37.250%
2026-01-06	102.7600	104.4550	102.2800	102.3600	-0.505%	660,064	-36.557%
2026-01-05	98.5200	103.6900	98.2100	102.8800	+3.605%	666,901	-36.878%
2026-01-02	100.7700	101.0350	98.8100	99.3000	-2.071%	462,718	-34.602%
2025-12-31	101.3600	102.4200	100.8450	101.4000	-0.715%	399,885	-35.957%
2025-12-30	101.8600	102.7200	101.2750	102.1300	-0.108%	336,644	-36.414%
2025-12-29	101.8100	102.4900	100.6700	102.2400	+0.908%	438,355	-36.483%
2025-12-26	100.3700	101.4800	100.2500	101.3200	+0.616%	294,059	-35.906%
2025-12-24	99.5100	101.1600	99.1100	100.7000	+1.135%	191,569	-35.511%
2025-12-23	101.6600	101.8500	99.3550	99.5700	-2.162%	432,704	-34.780%
2025-12-22	100.7600	102.2000	100.7600	101.7700	+0.138%	572,612	-36.189%
2025-12-19	103.5000	104.1299	101.5100	101.6300	-1.788%	514,402	-36.102%
2025-12-18	103.8100	105.1200	102.7500	103.4800	-0.995%	789,760	-37.244%
2025-12-17	103.2500	105.5700	103.2500	104.5200	+0.394%	553,533	-37.868%
2025-12-16	104.3000	105.0650	103.1900	104.1100	-0.019%	683,771	-37.624%
2025-12-15	100.7100	104.5100	100.4700	104.1300	+3.396%	1,066,736	-37.636%
2025-12-12	99.4700	100.7500	98.2500	100.7100	+2.026%	723,343	-35.518%
2025-12-11	98.4800	99.7900	98.2050	98.7100	+0.745%	755,134	-34.211%
2025-12-10	97.9700	98.5900	97.2350	97.9800	+0.010%	953,859	-33.721%
2025-12-09	100.1000	100.7300	97.8100	97.9700	-1.597%	659,070	-33.714%
2025-12-08	102.7300	102.9950	98.2050	99.5600	-3.471%	854,689	-34.773%
2025-12-05	104.0700	105.6200	102.9300	103.1400	-0.817%	1,237,832	-37.037%
2025-12-04	104.4900	105.7489	103.6450	103.9900	-0.259%	844,374	-37.552%
2025-12-03	103.8700	105.3200	103.6671	104.2600	+0.211%	640,502	-37.713%
2025-12-02	104.2100	104.9700	102.6170	104.0400	+0.328%	573,531	-37.582%
2025-12-01	102.3600	104.4300	101.0701	103.7000	+0.915%	773,622	-37.377%
2025-11-28	102.3200	104.1000	102.3100	102.7600	+0.293%	278,308	-36.804%
2025-11-26	101.3900	103.0999	100.9600	102.4600	+0.520%	513,499	-36.619%
2025-11-25	98.8500	102.6900	98.8500	101.9300	+3.043%	729,065	-36.290%
2025-11-24	100.1800	100.6700	98.5900	98.9200	-2.176%	826,923	-34.351%
2025-11-21	98.0200	101.6500	97.9500	101.1200	+3.617%	1,083,912	-35.779%
2025-11-20	99.3700	101.0000	97.4700	97.5900	-2.008%	955,312	-33.456%
2025-11-19	99.1500	99.9400	98.3500	99.5900	-0.100%	660,926	-34.793%
2025-11-18	95.7000	99.8000	95.7000	99.6900	+3.477%	1,364,104	-34.858%
2025-11-17	99.2200	99.4000	96.1500	96.3400	-3.147%	1,039,811	-32.593%
2025-11-14	99.3800	100.6000	99.1100	99.4700	-0.719%	515,937	-34.714%
2025-11-13	99.9000	101.7800	99.9000	100.1900	+0.160%	637,195	-35.183%
2025-11-12	100.4700	101.9400	99.8600	100.0300	-0.852%	605,266	-35.079%
2025-11-11	99.8500	101.0700	99.3350	100.8900	+1.827%	448,231	-35.633%
2025-11-10	98.2700	99.4900	97.2100	99.0800	+0.630%	648,502	-34.457%
2025-11-07	97.9400	99.9900	96.9600	98.4600	+0.623%	696,486	-34.044%
2025-11-06	99.6600	99.6600	95.8700	97.8500	-2.394%	924,748	-33.633%
2025-11-05	102.1000	102.2607	99.7250	100.2500	-2.300%	739,729	-35.222%
2025-11-04	104.2200	105.7900	102.5300	102.6100	-0.984%	728,101	-36.712%
2025-11-03	106.7600	108.0997	102.0500	103.6300	-5.127%	2,002,064	-37.335%
2025-10-31	100.0700	109.8600	100.0700	109.2300	+18.368%	3,374,934	-40.547%
2025-10-30	93.0400	94.1900	91.4900	92.2800	-0.453%	1,975,846	-29.627%
2025-10-29	97.1900	97.5750	92.6550	92.7000	-5.726%	1,542,787	-29.946%
2025-10-28	99.1900	100.0000	98.1250	98.3300	-0.867%	696,830	-33.957%
2025-10-27	101.6900	102.0600	99.0750	99.1900	-1.685%	710,341	-34.530%
2025-10-24	100.9400	102.9900	100.8400	100.8900	-1.049%	831,480	-35.633%
2025-10-23	102.3300	102.6300	100.8800	101.9600	-0.527%	578,575	-36.308%
2025-10-22	103.0900	104.1100	102.4350	102.5000	-0.234%	475,791	-36.644%
2025-10-21	101.5500	103.3100	100.8466	102.7400	+1.102%	504,139	-36.792%
2025-10-20	100.0300	102.0500	100.0300	101.6200	+1.064%	413,246	-36.095%
2025-10-17	99.8000	101.4050	99.5750	100.5500	+1.709%	470,367	-35.415%
2025-10-16	100.3500	101.4100	98.5900	98.8600	-1.209%	636,876	-34.311%
2025-10-15	98.7900	100.2300	98.0650	100.0700	+1.707%	662,414	-35.105%
2025-10-14	96.9700	98.7500	96.0594	98.3900	+1.674%	649,705	-33.997%
2025-10-13	96.8900	99.4800	96.7700	96.7700	-0.830%	631,434	-32.892%
2025-10-10	96.8900	97.7800	95.5300	97.5800	+0.660%	771,103	-33.449%
2025-10-09	98.1700	99.3450	96.0903	96.9400	-1.883%	774,750	-33.010%
2025-10-08	100.2400	100.2400	98.0350	98.8000	-0.793%	604,336	-34.271%
2025-10-07	102.4900	102.6601	99.2400	99.5900	-2.535%	966,773	-34.793%
2025-10-06	106.7400	106.7400	102.1700	102.1800	-3.993%	673,826	-36.445%
2025-10-03	106.6300	107.5300	106.1500	106.4300	-0.234%	442,053	-38.983%
2025-10-02	107.0000	107.5800	105.6800	106.6800	-1.213%	372,081	-39.126%
2025-10-01	108.5200	109.3400	107.2500	107.9900	-0.534%	439,915	-39.865%
2025-09-30	107.8200	108.7300	107.3400	108.5700	-0.009%	490,095	-40.186%
2025-09-29	108.5400	109.3600	107.9000	108.5800	+0.055%	494,358	-40.192%
2025-09-26	108.0300	108.7550	107.1800	108.5200	+1.156%	392,638	-40.158%
2025-09-25	107.5200	108.1600	106.0400	107.2800	-0.223%	402,703	-39.467%
2025-09-24	108.3700	108.7350	106.9150	107.5200	-0.848%	940,698	-39.602%
2025-09-23	110.1300	110.1400	108.2300	108.4400	-0.986%	509,032	-40.114%
2025-09-22	109.1800	110.3100	108.6600	109.5200	+0.459%	498,940	-40.705%
2025-09-19	110.9900	111.3900	108.6500	109.0200	-1.837%	853,337	-40.433%
2025-09-18	110.1300	112.4100	110.0650	111.0600	+1.675%	1,066,214	-41.527%
2025-09-17	111.0500	111.4900	108.0400	109.2300	-1.078%	1,107,353	-40.547%
2025-09-16	109.4600	111.2700	108.6100	110.4200	+1.182%	1,572,618	-41.188%
2025-09-15	113.4100	113.8750	109.1100	109.1300	-3.706%	743,609	-40.493%
2025-09-12	113.9200	114.3200	113.0825	113.3300	-0.701%	522,790	-42.698%
2025-09-11	112.2400	114.4200	112.0700	114.1300	+2.130%	818,381	-43.100%
2025-09-10	114.9800	115.3200	111.2150	111.7500	-3.188%	405,599	-41.888%
2025-09-09	116.5000	116.9800	115.1600	115.4300	-0.876%	430,306	-43.741%
2025-09-08	116.6100	116.9900	115.1500	116.4500	-0.317%	395,013	-44.234%
2025-09-05	116.6400	117.2500	115.2700	116.8200	+0.421%	372,987	-44.410%
2025-09-04	116.5500	117.3000	115.7100	116.3300	-0.112%	374,550	-44.176%
2025-09-03	115.2700	116.5000	114.8200	116.4600	+0.475%	386,368	-44.238%
2025-09-02	116.4900	117.0900	114.9400	115.9100	-1.804%	470,413	-43.974%
2025-08-29	118.4100	118.7300	117.3800	118.0400	-0.262%	503,781	-44.985%
2025-08-28	119.3400	119.6700	117.6900	118.3500	-0.929%	438,337	-45.129%
2025-08-27	119.1200	120.0900	118.7100	119.4600	+0.522%	423,882	-45.639%
2025-08-26	120.5600	121.1250	118.7200	118.8400	-1.818%	397,617	-45.355%
2025-08-25	123.2900	123.7650	120.8100	121.0400	-1.857%	436,134	-46.348%
2025-08-22	121.6000	124.2450	121.6000	123.3300	+1.190%	641,041	-47.345%
2025-08-21	122.1200	122.8800	121.6000	121.8800	-0.482%	675,675	-46.718%
2025-08-20	122.1200	123.7600	121.4100	122.4700	+0.123%	554,717	-46.975%
2025-08-19	119.7200	122.3700	118.9328	122.3200	+2.583%	628,424	-46.910%
2025-08-18	120.9200	122.4900	119.2000	119.2400	-1.779%	435,864	-45.538%
2025-08-15	119.8200	121.4800	119.1400	121.4000	+2.034%	533,448	-46.507%
2025-08-14	118.7900	119.5800	118.0450	118.9800	-0.502%	368,241	-45.419%
2025-08-13	117.9800	120.9100	116.7700	119.5800	+1.287%	927,656	-45.693%
2025-08-12	117.7900	119.2325	116.9400	118.0600	+0.571%	654,652	-44.994%
2025-08-11	118.7700	120.0900	116.9900	117.3900	-1.518%	706,378	-44.680%
2025-08-08	120.6200	120.8000	118.6850	119.2000	-0.848%	530,168	-45.520%
2025-08-07	120.5400	121.6100	118.8100	120.2200	+0.864%	688,789	-45.982%
2025-08-06	118.9100	119.2450	116.7200	119.1900	+1.352%	956,854	-45.516%
2025-08-05	123.7700	124.0512	117.4600	117.6000	-5.222%	1,038,872	-44.779%
2025-08-04	124.5600	125.1550	122.6019	124.0800	-0.815%	921,615	-47.663%
2025-08-01	127.3700	130.7600	120.3600	125.1000	+10.610%	1,620,844	-48.090%
2025-07-31	113.5100	114.1000	112.9000	113.1000	-0.440%	550,504	-42.582%
2025-07-30	112.6400	113.9300	112.2400	113.6000	+0.825%	924,520	-42.835%
2025-07-29	111.6200	112.7100	110.9700	112.6700	+0.796%	635,501	-42.363%
2025-07-28	114.0200	114.5750	111.4450	111.7800	-2.859%	696,692	-41.904%
2025-07-25	114.0000	115.0800	113.4650	115.0700	+1.580%	530,330	-43.565%
2025-07-24	113.1400	114.2200	112.0801	113.2800	-0.088%	600,127	-42.673%
2025-07-23	114.2100	114.4700	112.1900	113.3800	-0.709%	1,024,473	-42.724%
2025-07-22	114.0700	115.3440	113.0900	114.1900	+0.105%	685,437	-43.130%
2025-07-21	115.5800	116.6200	113.6080	114.0700	-0.705%	369,964	-43.070%
2025-07-18	115.3100	115.3100	113.8300	114.8800	-0.139%	357,524	-43.471%
2025-07-17	115.2100	116.2900	114.5800	115.0400	-0.113%	309,183	-43.550%
2025-07-16	114.4100	116.2500	114.0300	115.1700	+1.159%	558,154	-43.614%
2025-07-15	115.6400	115.6825	113.7800	113.8500	-1.275%	297,180	-42.960%
2025-07-14	115.4000	116.0700	114.3700	115.3200	-0.026%	364,814	-43.687%
2025-07-11	116.2200	116.7150	114.7750	115.3500	-1.055%	294,961	-43.702%
2025-07-10	115.9100	117.7500	115.0000	116.5800	-0.154%	422,955	-44.296%
2025-07-09	117.9900	118.7800	116.2800	116.7600	-0.681%	386,438	-44.382%
2025-07-08	117.2400	117.9300	116.4450	117.5600	+0.273%	670,239	-44.760%
2025-07-07	120.4300	120.8200	116.5250	117.2400	-2.770%	615,538	-44.609%
2025-07-03	121.0900	121.5750	120.3900	120.5800	-0.281%	157,122	-46.144%
2025-07-02	121.9700	122.2200	120.2600	120.9200	-0.477%	441,054	-46.295%
2025-07-01	122.5600	123.6250	121.3900	121.5000	-1.691%	547,041	-46.551%
2025-06-30	123.5900	123.7100	121.9600	123.5900	+1.047%	461,067	-47.455%
2025-06-27	121.5200	122.7000	120.4900	122.3100	+1.485%	1,056,382	-46.905%
2025-06-26	121.9900	121.9900	119.3850	120.5200	-0.545%	668,911	-46.117%
2025-06-25	124.2800	124.2800	121.1100	121.1800	-1.910%	619,436	-46.410%
2025-06-24	123.7200	124.6400	122.1100	123.5400	+0.627%	820,534	-47.434%
2025-06-23	121.5650	122.8400	118.3900	122.7700	+0.360%	852,808	-47.104%
2025-06-20	122.3500	122.7800	120.6300	122.3300	+0.082%	476,285	-46.914%
2025-06-18	122.0800	123.3300	121.5400	122.2300	+0.205%	302,210	-46.871%
2025-06-17	122.3600	124.0922	121.7850	121.9800	-1.199%	339,065	-46.762%
2025-06-16	123.8200	125.2550	123.4450	123.4600	+0.227%	303,342	-47.400%
2025-06-13	123.8100	125.5625	122.9000	123.1800	-1.833%	271,784	-47.280%
2025-06-12	123.8600	125.6200	122.9300	125.4800	+0.513%	552,960	-48.247%
2025-06-11	124.5000	125.3400	120.8500	124.8400	+0.297%	436,423	-47.981%
2025-06-10	126.0300	126.3799	124.2200	124.4700	-0.543%	290,395	-47.827%
2025-06-09	126.7900	127.0400	122.5650	125.1500	-1.418%	537,433	-48.110%
2025-06-06	127.0800	127.3200	125.5600	126.9500	+0.802%	499,186	-48.846%
2025-06-05	127.2300	127.6400	125.7700	125.9400	-1.648%	384,226	-48.436%
2025-06-04	128.5000	129.0000	127.4900	128.0500	-0.023%	344,153	-49.285%
2025-06-03	128.1500	129.1800	127.2300	128.0800	-0.070%	332,763	-49.297%
2025-06-02	128.2500	128.5900	124.8800	128.1700	-0.797%	335,392	-49.333%
2025-05-30	127.6100	129.7550	127.4600	129.2000	+1.032%	463,816	-49.737%
2025-05-29	130.0500	130.0500	127.2800	127.8800	-0.861%	845,113	-49.218%
2025-05-28	131.5000	132.4300	128.9600	128.9900	-1.909%	571,761	-49.655%
2025-05-27	131.0000	132.9900	130.5000	131.5000	+1.450%	706,792	-50.616%
2025-05-23	125.0600	130.3900	125.0000	129.6200	+2.450%	720,025	-49.900%
2025-05-22	122.7300	129.5600	122.2100	126.5200	+2.870%	879,167	-48.672%
2025-05-21	123.0100	123.0900	121.3300	122.9900	-0.461%	456,817	-47.199%
2025-05-20	123.6800	125.0800	122.8600	123.5600	-0.178%	430,082	-47.443%
2025-05-19	123.4500	125.4300	123.1000	123.7800	-0.442%	560,781	-47.536%
2025-05-16	122.1600	125.0500	121.1200	124.3300	+1.643%	495,335	-47.768%
2025-05-15	119.5200	122.7400	118.8868	122.3200	+1.984%	574,253	-46.910%
2025-05-14	121.7500	122.4100	119.6100	119.9400	-1.178%	449,471	-45.856%
2025-05-13	122.3800	123.5600	120.9450	121.3700	-1.293%	501,020	-46.494%
2025-05-12	124.9300	125.2500	120.5400	122.9600	+0.762%	551,843	-47.186%
2025-05-09	122.1100	123.2600	121.5200	122.0300	+0.033%	536,320	-46.784%
2025-05-08	123.7700	124.7200	121.6700	121.9900	-1.006%	533,103	-46.766%
2025-05-07	122.1300	124.7050	122.0600	123.2300	+1.583%	491,282	-47.302%
2025-05-06	123.4300	126.2750	120.3750	121.3100	-4.345%	635,059	-46.468%
2025-05-05	127.6900	128.3850	126.6900	126.8200	-1.061%	528,624	-48.794%
2025-05-02	125.6300	128.6200	125.6300	128.1800	+2.749%	269,151	-49.337%
2025-05-01	125.3600	126.0425	123.3700	124.7500	-0.534%	316,197	-47.944%
2025-04-30	122.0600	125.5500	120.9150	125.4200	+1.678%	406,857	-48.222%
2025-04-29	121.3200	123.9000	120.1400	123.3500	+1.673%	389,042	-47.353%
2025-04-28	121.1200	122.5300	119.4500	121.3200	+0.564%	358,082	-46.472%
2025-04-25	119.8500	120.6500	118.5424	120.6400	+0.760%	252,839	-46.170%
2025-04-24	119.3800	120.4500	119.0700	119.7300	-0.083%	274,874	-45.761%
2025-04-23	119.7300	122.4600	119.1400	119.8300	+2.340%	419,014	-45.807%
2025-04-22	114.5500	117.1000	113.5500	117.0900	+3.263%	512,016	-44.538%
2025-04-21	115.0000	115.7850	112.2300	113.3900	-2.544%	381,580	-42.729%
2025-04-17	117.0000	118.2100	116.1000	116.3500	-0.317%	255,177	-44.186%
2025-04-16	118.0000	118.8225	115.8150	116.7200	-1.219%	357,988	-44.363%
2025-04-15	119.1200	119.9600	118.0100	118.1600	-0.042%	318,805	-45.041%
2025-04-14	119.1000	120.0650	116.3100	118.2100	+0.776%	444,253	-45.064%
2025-04-11	115.3900	118.0600	114.7500	117.3000	+1.225%	391,128	-44.638%
2025-04-10	118.3800	118.3800	113.6100	115.8800	-3.037%	694,565	-43.959%
2025-04-09	109.4600	120.1400	107.6000	119.5100	+8.419%	869,056	-45.661%
2025-04-08	114.3700	115.5400	109.4400	110.2300	-1.148%	596,671	-41.087%
2025-04-07	110.2300	114.6000	107.3000	111.5100	-2.696%	878,860	-41.763%
2025-04-04	117.2800	119.6650	114.3100	114.6000	-5.156%	779,469	-43.333%
2025-04-03	125.8400	128.2200	120.2900	120.8300	-5.998%	743,209	-46.255%
2025-04-02	126.6900	129.3830	126.0200	128.5400	+1.173%	312,777	-49.479%
2025-04-01	126.5400	127.4600	125.2800	127.0500	+0.008%	412,359	-48.886%
2025-03-31	125.5700	127.9350	123.1100	127.0400	+0.348%	549,574	-48.882%
2025-03-28	128.7600	128.9450	125.1400	126.6000	-1.845%	344,912	-48.705%
2025-03-27	125.1700	130.7900	124.7650	128.9800	+3.036%	506,613	-49.651%
2025-03-26	125.6900	126.1400	124.0000	125.1800	+0.232%	273,419	-48.123%
2025-03-25	127.2900	127.2900	123.3200	124.8900	-1.288%	297,043	-48.002%
2025-03-24	126.3100	127.3800	125.0800	126.5200	+1.435%	292,592	-48.672%
2025-03-21	125.7000	126.1099	124.2100	124.7300	-1.251%	557,430	-47.936%
2025-03-20	127.4700	129.7313	125.9100	126.3100	-1.804%	429,807	-48.587%
2025-03-19	127.7100	129.8490	126.4650	128.6300	+1.148%	340,033	-49.514%
2025-03-18	128.4600	128.5350	126.9850	127.1700	-1.518%	288,801	-48.934%
2025-03-17	126.2000	129.7400	126.2000	129.1300	+1.894%	261,896	-49.710%
2025-03-14	124.4400	127.0100	124.0000	126.7300	+2.715%	361,827	-48.757%
2025-03-13	124.6900	125.9000	122.0800	123.3800	-1.312%	332,434	-47.366%
2025-03-12	123.7300	125.3400	123.1400	125.0200	+2.241%	386,004	-48.056%
2025-03-11	124.1700	124.2500	122.1750	122.2800	-1.586%	372,534	-46.892%
2025-03-10	125.7600	126.7000	123.9600	124.2500	-2.319%	470,391	-47.734%
2025-03-07	127.4700	128.5900	123.7353	127.2000	-0.196%	518,141	-48.947%
2025-03-06	128.5800	129.0650	126.7300	127.4500	-2.120%	625,642	-49.047%
2025-03-05	127.7100	130.5000	127.7100	130.2100	+1.205%	336,595	-50.127%
2025-03-04	127.7300	129.2600	125.4150	128.6600	+0.023%	348,130	-49.526%
2025-03-03	129.4900	130.3400	127.8600	128.6300	-0.794%	350,832	-49.514%
2025-02-28	127.6200	129.8100	125.5700	129.6600	+2.103%	870,360	-49.915%
2025-02-27	128.5000	129.3100	126.9200	126.9900	-1.152%	234,826	-48.862%
2025-02-26	127.1400	128.9000	127.1400	128.4700	+1.022%	306,795	-49.451%
2025-02-25	126.1400	127.6350	125.1000	127.1700	+1.549%	305,314	-48.934%
2025-02-24	125.1300	126.3200	123.3900	125.2300	-0.918%	366,719	-48.143%
2025-02-21	128.9600	128.9600	124.5900	126.3900	-2.296%	519,275	-48.619%
2025-02-20	129.7700	130.0200	128.3900	129.3600	-0.759%	387,183	-49.799%
2025-02-19	128.6200	130.5100	127.5100	130.3500	+1.039%	443,333	-50.180%
2025-02-18	128.4000	129.0500	124.8250	129.0100	+0.062%	553,279	-49.663%
2025-02-14	127.7400	130.0000	123.8930	128.9300	+8.354%	1,093,651	-49.632%
2025-02-13	119.3300	120.3500	118.4800	118.9900	+0.600%	679,205	-45.424%
2025-02-12	115.6300	118.9000	115.6300	118.2800	+1.085%	407,206	-45.096%
2025-02-11	119.3800	121.1300	116.9100	117.0100	-4.583%	647,500	-44.500%
2025-02-10	122.2500	123.7900	120.6250	122.6300	+0.665%	503,861	-47.044%
2025-02-07	122.2300	123.1800	121.5400	121.8200	+0.008%	310,183	-46.692%
2025-02-06	121.0900	122.0600	120.1100	121.8100	+1.104%	341,033	-46.687%
2025-02-05	122.4100	124.4106	120.0600	120.4800	-1.051%	532,501	-46.099%
2025-02-04	120.8400	122.2400	120.8400	121.7600	+0.371%	534,944	-46.666%
2025-02-03	120.6800	122.1650	119.7900	121.3100	-1.052%	283,744	-46.468%
2025-01-31	124.7000	124.7000	120.8800	122.6000	-1.668%	390,003	-47.031%
2025-01-30	123.3600	125.3600	123.2543	124.6800	+1.597%	256,845	-47.915%
2025-01-29	122.8100	122.8300	120.6700	122.7200	+0.582%	304,204	-47.083%
2025-01-28	120.2700	122.0800	119.7500	122.0100	+1.658%	441,162	-46.775%
2025-01-27	116.0200	120.0800	115.0500	120.0200	+4.193%	489,969	-45.892%
2025-01-24	117.8100	117.8100	113.9600	115.1900	-2.224%	450,338	-43.624%
2025-01-23	116.1000	118.8200	115.0100	117.8100	+1.211%	518,977	-44.877%
2025-01-22	119.0600	119.8700	115.9700	116.4000	-2.324%	294,975	-44.210%
2025-01-21	118.2100	119.6100	116.5800	119.1700	+1.387%	253,890	-45.506%
2025-01-17	118.6500	119.3250	117.3500	117.5400	-0.110%	242,266	-44.751%
2025-01-16	115.9700	118.1400	115.7250	117.6700	+1.615%	362,247	-44.812%
2025-01-15	117.0100	117.5700	115.3400	115.8000	+0.783%	267,894	-43.921%
2025-01-14	115.2300	115.6700	113.5550	114.9000	+0.622%	349,714	-43.481%
2025-01-13	113.0800	114.6800	111.8600	114.1900	+0.018%	408,238	-43.130%
2025-01-10	114.3000	115.0000	112.4050	114.1700	-1.134%	437,445	-43.120%
2025-01-08	112.2700	116.0400	112.0300	115.4800	+2.485%	367,939	-43.765%
2025-01-07	113.0700	113.3900	111.9000	112.6800	+0.410%	236,634	-42.368%
2025-01-06	113.0200	114.6050	111.7400	112.2200	-0.213%	501,596	-42.132%
2025-01-03	110.2800	112.6400	110.1900	112.4600	+1.728%	331,444	-42.255%
2025-01-02	111.7900	112.3700	109.8300	110.5500	-0.271%	272,102	-41.257%
2024-12-31	110.6800	111.3600	110.0700	110.8500	+0.199%	251,128	-41.416%
2024-12-30	109.6200	110.7300	108.1000	110.6300	+0.090%	256,506	-41.300%
2024-12-27	110.6000	111.1100	109.6800	110.5300	-0.271%	312,372	-41.247%
2024-12-26	109.4300	110.8500	109.2900	110.8300	+1.030%	244,387	-41.406%
2024-12-24	109.2400	109.8250	108.3100	109.7000	+0.568%	159,640	-40.802%
2024-12-23	107.5200	109.1400	106.9355	109.0800	+0.757%	335,697	-40.466%