BFAM
BRIGHT HORIZONS FAMILY SOLUTIONS INC.
stockNYSE
At CloseOct 6, 2026 3:59:54 PM EDT
66.46USD+3.512%(+2.25)653,866
After-hoursOct 6, 2026 4:41:30 PM EDT
66.42USD-0.068%(-0.05)
BFAM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-06 | 64.46 | 66.55 | 64.00 | 66.46 | +3.504% | 653,866 | 0.000% |
| 2026-10-05 | 64.10 | 65.04 | 63.83 | 64.21 | -0.078% | 679,655 | +3.504% |
| 2026-10-02 | 64.83 | 65.00 | 64.05 | 64.26 | -0.879% | 597,481 | +3.424% |
| 2026-10-01 | 64.39 | 66.11 | 64.25 | 64.83 | +1.742% | 639,083 | +2.514% |
| 2026-09-30 | 63.95 | 64.34 | 63.37 | 63.72 | -0.110% | 682,685 | +4.300% |
| 2026-09-29 | 64.19 | 64.66 | 62.99 | 63.79 | +0.094% | 835,966 | +4.186% |
| 2026-09-28 | 65.49 | 65.49 | 63.66 | 63.73 | -3.234% | 754,815 | +4.284% |
| 2026-09-25 | 66.04 | 66.66 | 65.44 | 65.86 | -0.724% | 841,360 | +0.911% |
| 2026-09-24 | 66.88 | 67.60 | 65.58 | 66.34 | -0.256% | 849,463 | +0.181% |
| 2026-09-23 | 65.07 | 67.57 | 64.12 | 66.51 | +2.386% | 1,198,034 | -0.075% |
| 2026-09-22 | 64.60 | 66.02 | 63.89 | 64.96 | +2.655% | 1,451,682 | +2.309% |
| 2026-09-21 | 65.56 | 66.23 | 63.02 | 63.28 | -3.639% | 1,008,309 | +5.025% |
| 2026-09-18 | 66.90 | 66.97 | 65.48 | 65.67 | -2.117% | 2,392,052 | +1.203% |
| 2026-09-17 | 68.32 | 68.32 | 66.95 | 67.09 | -2.315% | 974,967 | -0.939% |
| 2026-09-16 | 67.23 | 69.76 | 67.03 | 68.68 | +1.884% | 1,076,885 | -3.232% |
| 2026-09-15 | 66.41 | 67.77 | 65.40 | 67.41 | +0.808% | 1,213,970 | -1.409% |
| 2026-09-14 | 66.83 | 68.03 | 66.02 | 66.87 | +2.687% | 857,452 | -0.613% |
| 2026-09-11 | 64.66 | 65.45 | 63.23 | 65.12 | +1.323% | 1,243,751 | +2.058% |
| 2026-09-10 | 66.23 | 66.89 | 63.70 | 64.27 | -2.414% | 878,414 | +3.407% |
| 2026-09-09 | 66.07 | 67.22 | 64.26 | 65.86 | -1.126% | 1,059,285 | +0.911% |
| 2026-09-08 | 69.47 | 69.47 | 66.53 | 66.61 | -5.181% | 943,365 | -0.225% |
| 2026-09-04 | 70.14 | 70.72 | 68.88 | 70.25 | -1.182% | 670,098 | -5.395% |
| 2026-09-03 | 72.49 | 73.66 | 70.93 | 71.09 | -1.195% | 761,561 | -6.513% |
| 2026-09-02 | 72.66 | 73.31 | 71.44 | 71.95 | -1.533% | 757,814 | -7.630% |
| 2026-09-01 | 74.48 | 75.12 | 72.86 | 73.07 | -1.496% | 570,456 | -9.046% |
| 2026-08-31 | 74.31 | 74.87 | 72.84 | 74.18 | -0.842% | 786,642 | -10.407% |
| 2026-08-28 | 73.66 | 75.35 | 73.66 | 74.81 | +0.646% | 456,705 | -11.162% |
| 2026-08-27 | 74.28 | 75.18 | 73.98 | 74.33 | -0.175% | 583,215 | -10.588% |
| 2026-08-26 | 74.06 | 74.50 | 73.08 | 74.46 | +0.771% | 507,543 | -10.744% |
| 2026-08-25 | 73.14 | 74.11 | 72.94 | 73.89 | -0.256% | 451,773 | -10.055% |
| 2026-08-24 | 73.22 | 75.46 | 72.42 | 74.08 | +1.647% | 616,618 | -10.286% |
| 2026-08-21 | 73.13 | 73.53 | 72.25 | 72.88 | -0.992% | 537,165 | -8.809% |
| 2026-08-20 | 73.15 | 74.12 | 72.42 | 73.61 | +0.684% | 696,994 | -9.713% |
| 2026-08-19 | 73.04 | 75.17 | 72.47 | 73.11 | +0.814% | 950,188 | -9.096% |
| 2026-08-18 | 71.41 | 73.79 | 71.38 | 72.52 | +3.173% | 602,759 | -8.356% |
| 2026-08-17 | 70.40 | 71.57 | 69.97 | 70.29 | -1.430% | 685,893 | -5.449% |
| 2026-08-14 | 73.63 | 74.62 | 70.54 | 71.31 | -2.648% | 577,483 | -6.801% |
| 2026-08-13 | 71.94 | 73.94 | 71.53 | 73.25 | +2.505% | 819,512 | -9.270% |
| 2026-08-12 | 70.65 | 71.95 | 70.17 | 71.46 | -0.084% | 628,618 | -6.997% |
| 2026-08-11 | 71.72 | 73.15 | 71.51 | 71.52 | -1.325% | 570,646 | -7.075% |
| 2026-08-10 | 72.10 | 73.68 | 72.10 | 72.48 | -1.226% | 545,679 | -8.306% |
| 2026-08-07 | 73.54 | 74.96 | 72.78 | 73.38 | -0.798% | 657,127 | -9.430% |
| 2026-08-06 | 74.96 | 74.96 | 73.21 | 73.97 | -2.052% | 652,097 | -10.153% |
| 2026-08-05 | 76.31 | 76.62 | 74.66 | 75.52 | -0.106% | 611,308 | -11.997% |
| 2026-08-04 | 74.75 | 76.99 | 73.72 | 75.60 | -0.878% | 771,235 | -12.090% |
| 2026-08-03 | 75.57 | 77.80 | 75.33 | 76.27 | +2.321% | 965,928 | -12.862% |
| 2026-07-31 | 76.39 | 79.41 | 74.33 | 74.54 | -4.375% | 1,089,766 | -10.840% |
| 2026-07-30 | 80.57 | 81.70 | 77.47 | 77.95 | -5.721% | 925,016 | -14.740% |
| 2026-07-29 | 80.66 | 83.03 | 79.80 | 82.68 | +2.504% | 924,100 | -19.618% |
| 2026-07-28 | 79.25 | 81.45 | 78.78 | 80.66 | +3.610% | 978,879 | -17.605% |
| 2026-07-27 | 76.32 | 79.25 | 76.32 | 77.85 | +2.745% | 868,022 | -14.631% |
| 2026-07-24 | 74.68 | 76.10 | 74.58 | 75.77 | +1.951% | 577,586 | -12.287% |
| 2026-07-23 | 72.08 | 74.43 | 71.00 | 74.32 | +3.165% | 713,816 | -10.576% |
| 2026-07-22 | 75.24 | 75.78 | 70.73 | 72.04 | -3.393% | 1,348,162 | -7.746% |
| 2026-07-21 | 76.22 | 77.18 | 74.26 | 74.57 | -3.793% | 739,892 | -10.876% |
| 2026-07-20 | 75.81 | 77.80 | 74.94 | 77.51 | +1.214% | 983,578 | -14.256% |
| 2026-07-17 | 78.00 | 79.41 | 76.03 | 76.58 | +0.723% | 756,060 | -13.215% |
| 2026-07-16 | 74.35 | 77.15 | 74.35 | 76.03 | +2.757% | 675,123 | -12.587% |
| 2026-07-15 | 73.30 | 75.71 | 73.11 | 73.99 | +1.231% | 963,517 | -10.177% |
| 2026-07-14 | 73.34 | 74.29 | 72.67 | 73.09 | -2.234% | 757,752 | -9.071% |
| 2026-07-13 | 74.07 | 75.31 | 74.07 | 74.76 | +1.978% | 811,043 | -11.102% |
| 2026-07-10 | 75.26 | 75.56 | 71.77 | 73.31 | -1.505% | 886,015 | -9.344% |
| 2026-07-09 | 73.94 | 75.69 | 73.77 | 74.43 | -0.879% | 1,121,148 | -10.708% |
| 2026-07-08 | 76.44 | 76.55 | 74.76 | 75.09 | -1.997% | 817,619 | -11.493% |
| 2026-07-07 | 76.66 | 78.06 | 76.48 | 76.62 | +1.202% | 690,084 | -13.260% |
| 2026-07-06 | 74.62 | 75.77 | 73.38 | 75.71 | +0.759% | 966,415 | -12.218% |
| 2026-07-02 | 73.37 | 75.20 | 72.64 | 75.14 | +2.889% | 739,876 | -11.552% |
| 2026-07-01 | 71.98 | 74.39 | 71.98 | 73.03 | +3.033% | 969,908 | -8.996% |
| 2026-06-30 | 70.24 | 71.66 | 69.99 | 70.88 | -0.014% | 656,410 | -6.236% |
| 2026-06-29 | 71.08 | 71.50 | 70.35 | 70.89 | +1.069% | 1,020,659 | -6.249% |
| 2026-06-26 | 66.01 | 70.50 | 66.01 | 70.14 | +4.827% | 1,882,118 | -5.247% |
| 2026-06-25 | 67.63 | 68.37 | 66.53 | 66.91 | -1.487% | 1,113,842 | -0.673% |
| 2026-06-24 | 66.77 | 68.65 | 66.13 | 67.92 | +3.159% | 1,169,273 | -2.150% |
| 2026-06-23 | 64.58 | 65.97 | 64.22 | 65.84 | +2.843% | 889,599 | +0.942% |
| 2026-06-22 | 63.82 | 65.07 | 63.55 | 64.02 | -0.466% | 898,982 | +3.811% |
| 2026-06-18 | 63.66 | 64.81 | 63.00 | 64.32 | +0.484% | 1,972,267 | +3.327% |
| 2026-06-17 | 64.27 | 65.89 | 63.80 | 64.01 | -1.326% | 1,402,659 | +3.828% |
| 2026-06-16 | 63.92 | 65.45 | 63.82 | 64.87 | +1.661% | 867,126 | +2.451% |
| 2026-06-15 | 64.33 | 66.13 | 63.28 | 63.81 | -1.604% | 917,284 | +4.153% |
| 2026-06-12 | 65.32 | 65.51 | 63.96 | 64.85 | -0.704% | 878,060 | +2.483% |
| 2026-06-11 | 63.83 | 65.52 | 63.06 | 65.31 | +1.587% | 970,072 | +1.761% |
| 2026-06-10 | 61.50 | 64.54 | 61.14 | 64.29 | +4.520% | 1,206,396 | +3.375% |
| 2026-06-09 | 59.07 | 61.65 | 58.69 | 61.51 | +3.937% | 929,062 | +8.047% |
| 2026-06-08 | 61.34 | 61.50 | 58.99 | 59.18 | -4.809% | 918,233 | +12.301% |
| 2026-06-05 | 62.86 | 64.47 | 61.62 | 62.17 | +1.024% | 1,038,704 | +6.900% |
| 2026-06-04 | 60.91 | 62.48 | 60.25 | 61.54 | +3.186% | 1,255,271 | +7.995% |
| 2026-06-03 | 60.86 | 60.99 | 57.63 | 59.64 | -2.278% | 1,304,106 | +11.435% |
| 2026-06-02 | 64.43 | 65.01 | 60.43 | 61.03 | -6.839% | 1,287,022 | +8.897% |
| 2026-06-01 | 62.87 | 65.96 | 62.87 | 65.51 | +4.615% | 1,406,491 | +1.450% |
| 2026-05-29 | 62.00 | 63.66 | 61.53 | 62.62 | +1.705% | 1,393,480 | +6.132% |
| 2026-05-28 | 62.31 | 63.35 | 61.51 | 61.57 | -1.535% | 1,263,413 | +7.942% |
| 2026-05-27 | 64.83 | 65.82 | 62.41 | 62.53 | -3.889% | 1,277,332 | +6.285% |
| 2026-05-26 | 66.97 | 67.47 | 64.95 | 65.06 | -3.970% | 1,311,110 | +2.152% |
| 2026-05-22 | 67.46 | 68.83 | 67.01 | 67.75 | +0.296% | 919,680 | -1.904% |
| 2026-05-21 | 66.97 | 67.91 | 65.63 | 67.55 | -0.089% | 812,386 | -1.614% |
| 2026-05-20 | 66.87 | 67.73 | 65.50 | 67.61 | +0.341% | 1,046,227 | -1.701% |
| 2026-05-19 | 68.83 | 70.82 | 67.17 | 67.38 | -1.159% | 1,252,266 | -1.365% |
| 2026-05-18 | 68.14 | 70.33 | 68.01 | 68.17 | -0.598% | 1,604,741 | -2.508% |
| 2026-05-15 | 69.95 | 71.92 | 68.33 | 68.58 | -1.295% | 1,551,126 | -3.091% |
| 2026-05-14 | 68.66 | 69.67 | 67.30 | 69.48 | +1.253% | 1,768,250 | -4.347% |
| 2026-05-13 | 68.82 | 69.81 | 67.61 | 68.62 | -0.723% | 10,150,777 | -3.148% |
| 2026-05-12 | 69.58 | 70.31 | 68.26 | 69.12 | +0.641% | 2,092,182 | -3.848% |
| 2026-05-11 | 70.58 | 71.07 | 68.65 | 68.68 | -2.706% | 1,554,508 | -3.232% |
| 2026-05-08 | 71.33 | 72.06 | 69.49 | 70.59 | +3.338% | 3,103,070 | -5.851% |
| 2026-05-07 | 66.75 | 69.89 | 65.00 | 68.31 | +2.939% | 1,973,310 | -2.708% |
| 2026-05-06 | 74.69 | 74.69 | 66.00 | 66.36 | -18.647% | 2,020,613 | +0.151% |
| 2026-05-05 | 80.80 | 81.95 | 79.06 | 81.57 | +0.853% | 1,056,947 | -18.524% |
| 2026-05-04 | 81.19 | 82.20 | 80.18 | 80.88 | -0.822% | 643,551 | -17.829% |
| 2026-05-01 | 82.02 | 82.81 | 80.81 | 81.55 | +0.542% | 605,171 | -18.504% |
| 2026-04-30 | 81.01 | 81.75 | 80.47 | 81.11 | -1.134% | 701,841 | -18.062% |
| 2026-04-29 | 81.76 | 82.14 | 80.82 | 82.04 | +0.564% | 471,333 | -18.991% |
| 2026-04-28 | 82.03 | 83.31 | 81.29 | 81.58 | +0.344% | 523,313 | -18.534% |
| 2026-04-27 | 80.54 | 82.15 | 80.54 | 81.30 | +0.346% | 553,866 | -18.253% |
| 2026-04-24 | 81.34 | 81.96 | 79.70 | 81.02 | -0.832% | 734,746 | -17.971% |
| 2026-04-23 | 84.20 | 84.33 | 81.02 | 81.70 | -3.871% | 1,246,193 | -18.654% |
| 2026-04-22 | 85.69 | 86.69 | 84.77 | 84.99 | -0.328% | 551,977 | -21.803% |
| 2026-04-21 | 85.41 | 86.23 | 84.83 | 85.27 | +0.294% | 750,651 | -22.059% |
| 2026-04-20 | 84.57 | 85.85 | 84.35 | 85.02 | +0.307% | 775,877 | -21.830% |
| 2026-04-17 | 85.29 | 86.09 | 84.30 | 84.76 | +0.047% | 714,854 | -21.590% |
| 2026-04-16 | 84.51 | 84.94 | 83.52 | 84.72 | +0.941% | 463,858 | -21.553% |
| 2026-04-15 | 83.94 | 85.34 | 83.64 | 83.93 | +0.048% | 476,385 | -20.815% |
| 2026-04-14 | 82.97 | 84.59 | 82.97 | 83.89 | +1.255% | 463,544 | -20.777% |
| 2026-04-13 | 80.50 | 83.20 | 80.50 | 82.85 | +2.983% | 619,378 | -19.783% |
| 2026-04-10 | 82.09 | 83.18 | 79.58 | 80.45 | -2.378% | 554,231 | -17.390% |
| 2026-04-09 | 82.40 | 82.69 | 81.12 | 82.41 | -0.531% | 496,848 | -19.354% |
| 2026-04-08 | 83.93 | 84.64 | 82.77 | 82.85 | -0.157% | 548,296 | -19.783% |
| 2026-04-07 | 84.36 | 84.85 | 82.65 | 82.98 | -1.671% | 538,136 | -19.908% |
| 2026-04-06 | 83.40 | 84.55 | 82.83 | 84.39 | +0.692% | 555,383 | -21.247% |
| 2026-04-02 | 81.62 | 84.55 | 80.16 | 83.81 | +3.176% | 686,837 | -20.702% |
| 2026-04-01 | 82.05 | 83.12 | 79.40 | 81.23 | -1.096% | 790,216 | -18.183% |
| 2026-03-31 | 81.19 | 83.50 | 80.88 | 82.13 | +1.646% | 576,548 | -19.080% |
| 2026-03-30 | 78.17 | 80.93 | 77.98 | 80.80 | +3.603% | 631,972 | -17.748% |
| 2026-03-27 | 80.98 | 81.41 | 77.94 | 77.99 | -3.953% | 914,091 | -14.784% |
| 2026-03-26 | 79.88 | 81.80 | 79.88 | 81.20 | +1.831% | 1,040,384 | -18.153% |
| 2026-03-25 | 79.18 | 79.79 | 77.75 | 79.74 | +0.873% | 678,697 | -16.654% |
| 2026-03-24 | 78.85 | 80.21 | 77.50 | 79.05 | +1.165% | 802,975 | -15.927% |
| 2026-03-23 | 78.70 | 78.90 | 77.40 | 78.14 | +1.047% | 999,892 | -14.948% |
| 2026-03-20 | 76.88 | 78.15 | 76.43 | 77.33 | +0.337% | 904,768 | -14.057% |
| 2026-03-19 | 77.22 | 77.96 | 76.07 | 77.07 | +0.679% | 658,433 | -13.767% |
| 2026-03-18 | 75.65 | 77.23 | 75.11 | 76.55 | +0.196% | 799,353 | -13.181% |
| 2026-03-17 | 77.08 | 79.30 | 76.19 | 76.40 | -0.078% | 737,681 | -13.010% |
| 2026-03-16 | 76.00 | 76.98 | 75.35 | 76.46 | +0.302% | 858,391 | -13.079% |
| 2026-03-13 | 78.09 | 78.81 | 74.89 | 76.23 | -2.269% | 1,022,463 | -12.816% |
| 2026-03-12 | 77.64 | 79.38 | 77.46 | 78.00 | +0.193% | 959,414 | -14.795% |
| 2026-03-11 | 75.93 | 77.92 | 75.93 | 77.85 | +2.072% | 875,318 | -14.631% |
| 2026-03-10 | 78.35 | 78.79 | 75.79 | 76.27 | -1.217% | 1,318,003 | -12.862% |
| 2026-03-09 | 77.00 | 77.37 | 75.40 | 77.21 | -0.142% | 1,005,134 | -13.923% |
| 2026-03-06 | 77.33 | 78.04 | 76.25 | 77.32 | -0.719% | 937,436 | -14.046% |
| 2026-03-05 | 75.87 | 77.96 | 75.76 | 77.88 | +2.798% | 639,082 | -14.664% |
| 2026-03-04 | 74.81 | 75.98 | 74.04 | 75.76 | +0.986% | 937,679 | -12.276% |
| 2026-03-03 | 74.20 | 75.47 | 72.30 | 75.02 | +0.200% | 696,762 | -11.410% |
| 2026-03-02 | 72.86 | 75.30 | 72.86 | 74.87 | +0.470% | 1,051,727 | -11.233% |
| 2026-02-27 | 74.03 | 75.15 | 73.97 | 74.52 | -0.852% | 1,229,041 | -10.816% |
| 2026-02-26 | 72.87 | 75.45 | 72.87 | 75.16 | +4.042% | 919,865 | -11.575% |
| 2026-02-25 | 71.59 | 72.98 | 71.14 | 72.24 | +0.838% | 1,008,841 | -8.001% |
| 2026-02-24 | 71.31 | 72.92 | 70.51 | 71.64 | +0.322% | 1,319,217 | -7.231% |
| 2026-02-23 | 71.49 | 73.10 | 70.51 | 71.41 | -1.299% | 2,211,735 | -6.932% |
| 2026-02-20 | 71.47 | 72.94 | 70.98 | 72.35 | +1.815% | 1,573,098 | -8.141% |
| 2026-02-19 | 70.37 | 71.27 | 69.42 | 71.06 | +0.268% | 1,459,451 | -6.473% |
| 2026-02-18 | 68.38 | 71.00 | 67.78 | 70.87 | +4.313% | 1,657,582 | -6.223% |
| 2026-02-17 | 67.17 | 69.29 | 65.95 | 67.94 | +1.555% | 2,129,897 | -2.178% |
| 2026-02-13 | 74.33 | 74.33 | 63.68 | 66.90 | -18.245% | 4,154,817 | -0.658% |
| 2026-02-12 | 81.46 | 83.09 | 77.25 | 81.83 | +0.282% | 1,972,064 | -18.783% |
| 2026-02-11 | 84.23 | 84.84 | 80.79 | 81.60 | -4.045% | 773,782 | -18.554% |
| 2026-02-10 | 83.80 | 85.63 | 83.58 | 85.04 | +1.869% | 993,862 | -21.849% |
| 2026-02-09 | 85.63 | 86.09 | 82.98 | 83.48 | -3.020% | 1,110,403 | -20.388% |
| 2026-02-06 | 89.08 | 89.83 | 85.78 | 86.08 | -2.976% | 906,006 | -22.793% |
| 2026-02-05 | 90.66 | 91.63 | 87.64 | 88.72 | -0.738% | 899,671 | -25.090% |
| 2026-02-04 | 87.84 | 90.63 | 86.38 | 89.38 | +1.395% | 1,231,601 | -25.643% |
| 2026-02-03 | 90.34 | 91.07 | 87.26 | 88.15 | -4.372% | 672,849 | -24.606% |
| 2026-02-02 | 92.65 | 93.71 | 91.78 | 92.18 | -0.486% | 541,200 | -27.902% |
| 2026-01-30 | 91.85 | 92.66 | 90.42 | 92.63 | +1.435% | 583,221 | -28.252% |
| 2026-01-29 | 91.97 | 91.97 | 89.86 | 91.32 | -0.642% | 601,511 | -27.223% |
| 2026-01-28 | 91.04 | 92.67 | 90.83 | 91.91 | +0.878% | 542,097 | -27.690% |
| 2026-01-27 | 91.98 | 92.45 | 90.41 | 91.11 | -1.545% | 444,384 | -27.055% |
| 2026-01-26 | 93.22 | 94.19 | 91.75 | 92.54 | -0.953% | 457,976 | -28.182% |
| 2026-01-23 | 93.67 | 95.57 | 92.61 | 93.43 | -0.553% | 407,858 | -28.867% |
| 2026-01-22 | 93.88 | 94.93 | 93.20 | 93.95 | +0.880% | 537,578 | -29.260% |
| 2026-01-21 | 93.54 | 94.67 | 92.41 | 93.13 | -0.278% | 574,952 | -28.637% |
| 2026-01-20 | 94.79 | 96.52 | 93.00 | 93.39 | -2.951% | 663,885 | -28.836% |
| 2026-01-16 | 96.62 | 96.98 | 94.48 | 96.23 | -0.804% | 812,744 | -30.936% |
| 2026-01-15 | 97.13 | 98.18 | 96.32 | 97.01 | +0.124% | 735,049 | -31.492% |
| 2026-01-14 | 99.17 | 99.40 | 96.44 | 96.89 | -2.623% | 752,578 | -31.407% |
| 2026-01-13 | 101.42 | 101.53 | 98.75 | 99.50 | -2.326% | 590,207 | -33.206% |
| 2026-01-12 | 102.40 | 102.93 | 101.45 | 101.87 | -0.576% | 585,939 | -34.760% |
| 2026-01-09 | 101.65 | 103.77 | 100.33 | 102.46 | +0.461% | 509,248 | -35.136% |
| 2026-01-08 | 102.60 | 104.11 | 101.63 | 101.99 | -1.449% | 507,957 | -34.837% |
| 2026-01-07 | 103.20 | 103.72 | 101.78 | 103.49 | +1.104% | 576,125 | -35.781% |
| 2026-01-06 | 102.76 | 104.45 | 102.28 | 102.36 | -0.505% | 660,064 | -35.072% |
| 2026-01-05 | 98.52 | 103.69 | 98.21 | 102.88 | +3.605% | 666,901 | -35.400% |
| 2026-01-02 | 100.77 | 101.03 | 98.81 | 99.30 | -2.071% | 462,718 | -33.072% |
| 2025-12-31 | 101.36 | 102.42 | 100.84 | 101.40 | -0.715% | 399,885 | -34.458% |
| 2025-12-30 | 101.86 | 102.72 | 101.28 | 102.13 | -0.108% | 336,644 | -34.926% |
| 2025-12-29 | 101.81 | 102.49 | 100.67 | 102.24 | +0.908% | 438,355 | -34.996% |
| 2025-12-26 | 100.37 | 101.48 | 100.25 | 101.32 | +0.616% | 294,059 | -34.406% |
| 2025-12-24 | 99.51 | 101.16 | 99.11 | 100.70 | +1.135% | 191,569 | -34.002% |
| 2025-12-23 | 101.66 | 101.85 | 99.36 | 99.57 | -2.162% | 432,704 | -33.253% |
| 2025-12-22 | 100.76 | 102.20 | 100.76 | 101.77 | +0.138% | 572,612 | -34.696% |
| 2025-12-19 | 103.50 | 104.13 | 101.51 | 101.63 | -1.788% | 514,402 | -34.606% |
| 2025-12-18 | 103.81 | 105.12 | 102.75 | 103.48 | -0.995% | 789,760 | -35.775% |
| 2025-12-17 | 103.25 | 105.57 | 103.25 | 104.52 | +0.394% | 553,533 | -36.414% |
| 2025-12-16 | 104.30 | 105.06 | 103.19 | 104.11 | -0.019% | 683,771 | -36.164% |
| 2025-12-15 | 100.71 | 104.51 | 100.47 | 104.13 | +3.396% | 1,066,736 | -36.176% |
| 2025-12-12 | 99.47 | 100.75 | 98.25 | 100.71 | +2.026% | 723,343 | -34.009% |
| 2025-12-11 | 98.48 | 99.79 | 98.20 | 98.71 | +0.745% | 755,134 | -32.671% |
| 2025-12-10 | 97.97 | 98.59 | 97.23 | 97.98 | +0.010% | 953,859 | -32.170% |
| 2025-12-09 | 100.10 | 100.73 | 97.81 | 97.97 | -1.597% | 659,070 | -32.163% |
| 2025-12-08 | 102.73 | 103.00 | 98.20 | 99.56 | -3.471% | 854,689 | -33.246% |
| 2025-12-05 | 104.07 | 105.62 | 102.93 | 103.14 | -0.817% | 1,237,832 | -35.563% |
| 2025-12-04 | 104.49 | 105.75 | 103.64 | 103.99 | -0.259% | 844,374 | -36.090% |
| 2025-12-03 | 103.87 | 105.32 | 103.67 | 104.26 | +0.211% | 640,502 | -36.256% |
| 2025-12-02 | 104.21 | 104.97 | 102.62 | 104.04 | +0.328% | 573,531 | -36.121% |
| 2025-12-01 | 102.36 | 104.43 | 101.07 | 103.70 | +0.915% | 773,622 | -35.911% |
| 2025-11-28 | 102.32 | 104.10 | 102.31 | 102.76 | +0.293% | 278,308 | -35.325% |
| 2025-11-26 | 101.39 | 103.10 | 100.96 | 102.46 | +0.520% | 513,499 | -35.136% |
| 2025-11-25 | 98.85 | 102.69 | 98.85 | 101.93 | +3.043% | 729,065 | -34.798% |
| 2025-11-24 | 100.18 | 100.67 | 98.59 | 98.92 | -2.176% | 826,923 | -32.814% |
| 2025-11-21 | 98.02 | 101.65 | 97.95 | 101.12 | +3.617% | 1,083,912 | -34.276% |
| 2025-11-20 | 99.37 | 101.00 | 97.47 | 97.59 | -2.008% | 955,312 | -31.899% |
| 2025-11-19 | 99.15 | 99.94 | 98.35 | 99.59 | -0.100% | 660,926 | -33.266% |
| 2025-11-18 | 95.70 | 99.80 | 95.70 | 99.69 | +3.477% | 1,364,104 | -33.333% |
| 2025-11-17 | 99.22 | 99.40 | 96.15 | 96.34 | -3.147% | 1,039,811 | -31.015% |
| 2025-11-14 | 99.38 | 100.60 | 99.11 | 99.47 | -0.719% | 515,937 | -33.186% |
| 2025-11-13 | 99.90 | 101.78 | 99.90 | 100.19 | +0.160% | 637,195 | -33.666% |
| 2025-11-12 | 100.47 | 101.94 | 99.86 | 100.03 | -0.852% | 605,266 | -33.560% |
| 2025-11-11 | 99.85 | 101.07 | 99.33 | 100.89 | +1.827% | 448,231 | -34.126% |
| 2025-11-10 | 98.27 | 99.49 | 97.21 | 99.08 | +0.630% | 648,502 | -32.923% |
| 2025-11-07 | 97.94 | 99.99 | 96.96 | 98.46 | +0.623% | 696,486 | -32.501% |
| 2025-11-06 | 99.66 | 99.66 | 95.87 | 97.85 | -2.394% | 924,748 | -32.080% |
| 2025-11-05 | 102.10 | 102.26 | 99.72 | 100.25 | -2.300% | 739,729 | -33.706% |
| 2025-11-04 | 104.22 | 105.79 | 102.53 | 102.61 | -0.984% | 728,101 | -35.230% |
| 2025-11-03 | 106.76 | 108.10 | 102.05 | 103.63 | -5.127% | 2,002,064 | -35.868% |
| 2025-10-31 | 100.07 | 109.86 | 100.07 | 109.23 | +18.368% | 3,374,934 | -39.156% |
| 2025-10-30 | 93.04 | 94.19 | 91.49 | 92.28 | -0.453% | 1,975,846 | -27.980% |
| 2025-10-29 | 97.19 | 97.58 | 92.66 | 92.70 | -5.726% | 1,542,787 | -28.306% |
| 2025-10-28 | 99.19 | 100.00 | 98.13 | 98.33 | -0.867% | 696,830 | -32.411% |
| 2025-10-27 | 101.69 | 102.06 | 99.08 | 99.19 | -1.685% | 710,341 | -32.997% |
| 2025-10-24 | 100.94 | 102.99 | 100.84 | 100.89 | -1.049% | 831,480 | -34.126% |
| 2025-10-23 | 102.33 | 102.63 | 100.88 | 101.96 | -0.527% | 578,575 | -34.818% |
| 2025-10-22 | 103.09 | 104.11 | 102.44 | 102.50 | -0.234% | 475,791 | -35.161% |
| 2025-10-21 | 101.55 | 103.31 | 100.85 | 102.74 | +1.102% | 504,139 | -35.312% |
| 2025-10-20 | 100.03 | 102.05 | 100.03 | 101.62 | +1.064% | 413,246 | -34.599% |
| 2025-10-17 | 99.80 | 101.41 | 99.58 | 100.55 | +1.709% | 470,367 | -33.904% |
| 2025-10-16 | 100.35 | 101.41 | 98.59 | 98.86 | -1.209% | 636,876 | -32.774% |
| 2025-10-15 | 98.79 | 100.23 | 98.06 | 100.07 | +1.707% | 662,414 | -33.586% |
| 2025-10-14 | 96.97 | 98.75 | 96.06 | 98.39 | +1.674% | 649,705 | -32.452% |
| 2025-10-13 | 96.89 | 99.48 | 96.77 | 96.77 | -0.830% | 631,434 | -31.322% |
| 2025-10-10 | 96.89 | 97.78 | 95.53 | 97.58 | +0.660% | 771,103 | -31.892% |
| 2025-10-09 | 98.17 | 99.34 | 96.09 | 96.94 | -1.883% | 774,750 | -31.442% |
| 2025-10-08 | 100.24 | 100.24 | 98.03 | 98.80 | -0.793% | 604,336 | -32.733% |
| 2025-10-07 | 102.49 | 102.66 | 99.24 | 99.59 | -2.535% | 966,773 | -33.266% |
| 2025-10-06 | 106.74 | 106.74 | 102.17 | 102.18 | -3.993% | 673,826 | -34.958% |
| 2025-10-03 | 106.63 | 107.53 | 106.15 | 106.43 | -0.234% | 442,053 | -37.555% |
| 2025-10-02 | 107.00 | 107.58 | 105.68 | 106.68 | -1.213% | 372,081 | -37.702% |
| 2025-10-01 | 108.52 | 109.34 | 107.25 | 107.99 | -0.534% | 439,915 | -38.457% |
| 2025-09-30 | 107.82 | 108.73 | 107.34 | 108.57 | -0.009% | 490,095 | -38.786% |
| 2025-09-29 | 108.54 | 109.36 | 107.90 | 108.58 | +0.055% | 494,358 | -38.792% |
| 2025-09-26 | 108.03 | 108.75 | 107.18 | 108.52 | +1.156% | 392,638 | -38.758% |
| 2025-09-25 | 107.52 | 108.16 | 106.04 | 107.28 | -0.223% | 402,703 | -38.050% |
| 2025-09-24 | 108.37 | 108.73 | 106.92 | 107.52 | -0.848% | 940,698 | -38.188% |
| 2025-09-23 | 110.13 | 110.14 | 108.23 | 108.44 | -0.986% | 509,032 | -38.713% |
| 2025-09-22 | 109.18 | 110.31 | 108.66 | 109.52 | +0.459% | 498,940 | -39.317% |
| 2025-09-19 | 110.99 | 111.39 | 108.65 | 109.02 | -1.837% | 853,337 | -39.039% |
| 2025-09-18 | 110.13 | 112.41 | 110.06 | 111.06 | +1.675% | 1,066,214 | -40.158% |
| 2025-09-17 | 111.05 | 111.49 | 108.04 | 109.23 | -1.078% | 1,107,353 | -39.156% |
| 2025-09-16 | 109.46 | 111.27 | 108.61 | 110.42 | +1.182% | 1,572,618 | -39.812% |
| 2025-09-15 | 113.41 | 113.88 | 109.11 | 109.13 | -3.706% | 743,609 | -39.100% |
| 2025-09-12 | 113.92 | 114.32 | 113.08 | 113.33 | -0.701% | 522,790 | -41.357% |
| 2025-09-11 | 112.24 | 114.42 | 112.07 | 114.13 | +2.130% | 818,381 | -41.768% |
| 2025-09-10 | 114.98 | 115.32 | 111.22 | 111.75 | -3.188% | 405,599 | -40.528% |
| 2025-09-09 | 116.50 | 116.98 | 115.16 | 115.43 | -0.876% | 430,306 | -42.424% |
| 2025-09-08 | 116.61 | 116.99 | 115.15 | 116.45 | -0.317% | 395,013 | -42.928% |
| 2025-09-05 | 116.64 | 117.25 | 115.27 | 116.82 | +0.421% | 372,987 | -43.109% |
| 2025-09-04 | 116.55 | 117.30 | 115.71 | 116.33 | -0.112% | 374,550 | -42.869% |
| 2025-09-03 | 115.27 | 116.50 | 114.82 | 116.46 | +0.475% | 386,368 | -42.933% |
| 2025-09-02 | 116.49 | 117.09 | 114.94 | 115.91 | -1.804% | 470,413 | -42.662% |
| 2025-08-29 | 118.41 | 118.73 | 117.38 | 118.04 | -0.262% | 503,781 | -43.697% |
| 2025-08-28 | 119.34 | 119.67 | 117.69 | 118.35 | -0.929% | 438,337 | -43.845% |
| 2025-08-27 | 119.12 | 120.09 | 118.71 | 119.46 | +0.522% | 423,882 | -44.366% |
| 2025-08-26 | 120.56 | 121.13 | 118.72 | 118.84 | -1.818% | 397,617 | -44.076% |
| 2025-08-25 | 123.29 | 123.77 | 120.81 | 121.04 | -1.857% | 436,134 | -45.093% |
| 2025-08-22 | 121.60 | 124.25 | 121.60 | 123.33 | +1.190% | 641,041 | -46.112% |
| 2025-08-21 | 122.12 | 122.88 | 121.60 | 121.88 | -0.482% | 675,675 | -45.471% |
| 2025-08-20 | 122.12 | 123.76 | 121.41 | 122.47 | +0.123% | 554,717 | -45.734% |
| 2025-08-19 | 119.72 | 122.37 | 118.93 | 122.32 | +2.583% | 628,424 | -45.667% |
| 2025-08-18 | 120.92 | 122.49 | 119.20 | 119.24 | -1.779% | 435,864 | -44.264% |
| 2025-08-15 | 119.82 | 121.48 | 119.14 | 121.40 | +2.034% | 533,448 | -45.255% |
| 2025-08-14 | 118.79 | 119.58 | 118.05 | 118.98 | -0.502% | 368,241 | -44.142% |
| 2025-08-13 | 117.98 | 120.91 | 116.77 | 119.58 | +1.287% | 927,656 | -44.422% |
| 2025-08-12 | 117.79 | 119.23 | 116.94 | 118.06 | +0.571% | 654,652 | -43.707% |
| 2025-08-11 | 118.77 | 120.09 | 116.99 | 117.39 | -1.518% | 706,378 | -43.385% |
| 2025-08-08 | 120.62 | 120.80 | 118.69 | 119.20 | -0.848% | 530,168 | -44.245% |
| 2025-08-07 | 120.54 | 121.61 | 118.81 | 120.22 | +0.864% | 688,789 | -44.718% |
| 2025-08-06 | 118.91 | 119.25 | 116.72 | 119.19 | +1.352% | 956,854 | -44.240% |
| 2025-08-05 | 123.77 | 124.05 | 117.46 | 117.60 | -5.222% | 1,038,872 | -43.486% |
| 2025-08-04 | 124.56 | 125.16 | 122.60 | 124.08 | -0.815% | 921,615 | -46.438% |
| 2025-08-01 | 127.37 | 130.76 | 120.36 | 125.10 | +10.610% | 1,620,844 | -46.875% |
| 2025-07-31 | 113.51 | 114.10 | 112.90 | 113.10 | -0.440% | 550,504 | -41.238% |
| 2025-07-30 | 112.64 | 113.93 | 112.24 | 113.60 | +0.825% | 924,520 | -41.496% |
| 2025-07-29 | 111.62 | 112.71 | 110.97 | 112.67 | +0.796% | 635,501 | -41.014% |
| 2025-07-28 | 114.02 | 114.58 | 111.44 | 111.78 | -2.859% | 696,692 | -40.544% |
| 2025-07-25 | 114.00 | 115.08 | 113.47 | 115.07 | +1.580% | 530,330 | -42.244% |
| 2025-07-24 | 113.14 | 114.22 | 112.08 | 113.28 | -0.088% | 600,127 | -41.331% |
| 2025-07-23 | 114.21 | 114.47 | 112.19 | 113.38 | -0.709% | 1,024,473 | -41.383% |
| 2025-07-22 | 114.07 | 115.34 | 113.09 | 114.19 | +0.105% | 685,437 | -41.799% |
| 2025-07-21 | 115.58 | 116.62 | 113.61 | 114.07 | -0.705% | 369,964 | -41.738% |
| 2025-07-18 | 115.31 | 115.31 | 113.83 | 114.88 | -0.139% | 357,524 | -42.148% |
| 2025-07-17 | 115.21 | 116.29 | 114.58 | 115.04 | -0.113% | 309,183 | -42.229% |
| 2025-07-16 | 114.41 | 116.25 | 114.03 | 115.17 | +1.159% | 558,154 | -42.294% |
| 2025-07-15 | 115.64 | 115.68 | 113.78 | 113.85 | -1.275% | 297,180 | -41.625% |
| 2025-07-14 | 115.40 | 116.07 | 114.37 | 115.32 | -0.026% | 364,814 | -42.369% |
| 2025-07-11 | 116.22 | 116.72 | 114.78 | 115.35 | -1.055% | 294,961 | -42.384% |
| 2025-07-10 | 115.91 | 117.75 | 115.00 | 116.58 | -0.154% | 422,955 | -42.992% |
| 2025-07-09 | 117.99 | 118.78 | 116.28 | 116.76 | -0.681% | 386,438 | -43.080% |
| 2025-07-08 | 117.24 | 117.93 | 116.44 | 117.56 | +0.273% | 670,239 | -43.467% |
| 2025-07-07 | 120.43 | 120.82 | 116.53 | 117.24 | -2.770% | 615,538 | -43.313% |
| 2025-07-03 | 121.09 | 121.58 | 120.39 | 120.58 | -0.281% | 157,122 | -44.883% |
| 2025-07-02 | 121.97 | 122.22 | 120.26 | 120.92 | -0.477% | 441,054 | -45.038% |
| 2025-07-01 | 122.56 | 123.63 | 121.39 | 121.50 | -1.691% | 547,041 | -45.300% |
| 2025-06-30 | 123.59 | 123.71 | 121.96 | 123.59 | +1.047% | 461,067 | -46.225% |
| 2025-06-27 | 121.52 | 122.70 | 120.49 | 122.31 | +1.485% | 1,056,382 | -45.663% |
| 2025-06-26 | 121.99 | 121.99 | 119.39 | 120.52 | -0.545% | 668,911 | -44.856% |
| 2025-06-25 | 124.28 | 124.28 | 121.11 | 121.18 | -1.910% | 619,436 | -45.156% |
| 2025-06-24 | 123.72 | 124.64 | 122.11 | 123.54 | +0.627% | 820,534 | -46.204% |
| 2025-06-23 | 121.56 | 122.84 | 118.39 | 122.77 | +0.360% | 852,808 | -45.866% |
| 2025-06-20 | 122.35 | 122.78 | 120.63 | 122.33 | +0.082% | 476,285 | -45.672% |
| 2025-06-18 | 122.08 | 123.33 | 121.54 | 122.23 | +0.205% | 302,210 | -45.627% |
| 2025-06-17 | 122.36 | 124.09 | 121.78 | 121.98 | -1.199% | 339,065 | -45.516% |
| 2025-06-16 | 123.82 | 125.25 | 123.44 | 123.46 | +0.227% | 303,342 | -46.169% |
| 2025-06-13 | 123.81 | 125.56 | 122.90 | 123.18 | -1.833% | 271,784 | -46.046% |
| 2025-06-12 | 123.86 | 125.62 | 122.93 | 125.48 | +0.513% | 552,960 | -47.035% |
| 2025-06-11 | 124.50 | 125.34 | 120.85 | 124.84 | +0.297% | 436,423 | -46.764% |
| 2025-06-10 | 126.03 | 126.38 | 124.22 | 124.47 | -0.543% | 290,395 | -46.606% |
| 2025-06-09 | 126.79 | 127.04 | 122.56 | 125.15 | -1.418% | 537,433 | -46.896% |
| 2025-06-06 | 127.08 | 127.32 | 125.56 | 126.95 | +0.802% | 499,186 | -47.649% |
| 2025-06-05 | 127.23 | 127.64 | 125.77 | 125.94 | -1.648% | 384,226 | -47.229% |
| 2025-06-04 | 128.50 | 129.00 | 127.49 | 128.05 | -0.023% | 344,153 | -48.098% |
| 2025-06-03 | 128.15 | 129.18 | 127.23 | 128.08 | -0.070% | 332,763 | -48.111% |
| 2025-06-02 | 128.25 | 128.59 | 124.88 | 128.17 | -0.797% | 335,392 | -48.147% |
| 2025-05-30 | 127.61 | 129.75 | 127.46 | 129.20 | +1.032% | 463,816 | -48.560% |
| 2025-05-29 | 130.05 | 130.05 | 127.28 | 127.88 | -0.861% | 845,113 | -48.029% |
| 2025-05-28 | 131.50 | 132.43 | 128.96 | 128.99 | -1.909% | 571,761 | -48.477% |
| 2025-05-27 | 131.00 | 132.99 | 130.50 | 131.50 | +1.450% | 706,792 | -49.460% |
| 2025-05-23 | 125.06 | 130.39 | 125.00 | 129.62 | +2.450% | 720,025 | -48.727% |
| 2025-05-22 | 122.73 | 129.56 | 122.21 | 126.52 | +2.870% | 879,167 | -47.471% |
| 2025-05-21 | 123.01 | 123.09 | 121.33 | 122.99 | -0.461% | 456,817 | -45.963% |
| 2025-05-20 | 123.68 | 125.08 | 122.86 | 123.56 | -0.178% | 430,082 | -46.212% |
| 2025-05-19 | 123.45 | 125.43 | 123.10 | 123.78 | -0.442% | 560,781 | -46.308% |
| 2025-05-16 | 122.16 | 125.05 | 121.12 | 124.33 | +1.643% | 495,335 | -46.545% |
| 2025-05-15 | 119.52 | 122.74 | 118.89 | 122.32 | +1.984% | 574,253 | -45.667% |
| 2025-05-14 | 121.75 | 122.41 | 119.61 | 119.94 | -1.178% | 449,471 | -44.589% |
| 2025-05-13 | 122.38 | 123.56 | 120.94 | 121.37 | -1.293% | 501,020 | -45.242% |
| 2025-05-12 | 124.93 | 125.25 | 120.54 | 122.96 | +0.762% | 551,843 | -45.950% |
| 2025-05-09 | 122.11 | 123.26 | 121.52 | 122.03 | +0.033% | 536,320 | -45.538% |
| 2025-05-08 | 123.77 | 124.72 | 121.67 | 121.99 | -1.006% | 533,103 | -45.520% |
| 2025-05-07 | 122.13 | 124.70 | 122.06 | 123.23 | +1.583% | 491,282 | -46.068% |
| 2025-05-06 | 123.43 | 126.28 | 120.38 | 121.31 | -4.345% | 635,059 | -45.215% |
| 2025-05-05 | 127.69 | 128.38 | 126.69 | 126.82 | -1.061% | 528,624 | -47.595% |
| 2025-05-02 | 125.63 | 128.62 | 125.63 | 128.18 | +2.749% | 269,151 | -48.151% |
| 2025-05-01 | 125.36 | 126.04 | 123.37 | 124.75 | -0.534% | 316,197 | -46.725% |
| 2025-04-30 | 122.06 | 125.55 | 120.92 | 125.42 | +1.678% | 406,857 | -47.010% |
| 2025-04-29 | 121.32 | 123.90 | 120.14 | 123.35 | +1.673% | 389,042 | -46.121% |
| 2025-04-28 | 121.12 | 122.53 | 119.45 | 121.32 | +0.564% | 358,082 | -45.219% |
| 2025-04-25 | 119.85 | 120.65 | 118.54 | 120.64 | +0.760% | 252,839 | -44.910% |
| 2025-04-24 | 119.38 | 120.45 | 119.07 | 119.73 | -0.083% | 274,874 | -44.492% |
| 2025-04-23 | 119.73 | 122.46 | 119.14 | 119.83 | +2.340% | 419,014 | -44.538% |
| 2025-04-22 | 114.55 | 117.10 | 113.55 | 117.09 | +3.263% | 512,016 | -43.240% |
| 2025-04-21 | 115.00 | 115.78 | 112.23 | 113.39 | -2.544% | 381,580 | -41.388% |
| 2025-04-17 | 117.00 | 118.21 | 116.10 | 116.35 | -0.317% | 255,177 | -42.879% |
| 2025-04-16 | 118.00 | 118.82 | 115.81 | 116.72 | 0.000% | 357,988 | -43.060% |