BR
Broadridge Financial Solutions Inc
stockNYSE
Market OpenNov 13, 2026 12:52:33 PM EST
192.73USD+0.655%(+1.26)249,946
BR Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 193.56 | 193.85 | 190.07 | 192.73 | +0.658% | 249,946 | 0.000% |
| 2026-11-12 | 194.63 | 195.75 | 191.38 | 191.47 | -0.716% | 969,798 | +0.658% |
| 2026-11-11 | 190.87 | 193.21 | 188.98 | 192.85 | -0.057% | 1,021,810 | -0.062% |
| 2026-11-10 | 192.21 | 194.46 | 190.35 | 192.96 | +0.322% | 1,321,666 | -0.119% |
| 2026-11-09 | 190.39 | 192.68 | 190.00 | 192.34 | +1.019% | 1,627,457 | +0.203% |
| 2026-11-06 | 188.16 | 191.94 | 186.73 | 190.40 | -1.815% | 1,174,417 | +1.224% |
| 2026-11-05 | 192.06 | 195.25 | 188.74 | 193.92 | +2.446% | 1,702,595 | -0.614% |
| 2026-11-04 | 186.11 | 193.67 | 184.81 | 189.29 | +3.009% | 1,970,676 | +1.817% |
| 2026-11-03 | 180.42 | 186.34 | 179.32 | 183.76 | -0.250% | 1,793,166 | +4.881% |
| 2026-11-02 | 178.86 | 184.44 | 178.85 | 184.22 | +3.020% | 1,055,756 | +4.619% |
| 2026-10-30 | 179.18 | 181.29 | 174.80 | 178.82 | +0.382% | 640,495 | +7.779% |
| 2026-10-29 | 177.19 | 179.49 | 176.75 | 178.14 | +0.661% | 621,193 | +8.190% |
| 2026-10-28 | 175.17 | 178.06 | 175.17 | 176.97 | -0.068% | 743,179 | +8.905% |
| 2026-10-27 | 179.86 | 180.85 | 176.83 | 177.09 | -2.209% | 1,019,206 | +8.832% |
| 2026-10-26 | 183.28 | 184.63 | 180.52 | 181.09 | -1.195% | 793,410 | +6.428% |
| 2026-10-23 | 184.80 | 186.46 | 182.37 | 183.28 | -1.526% | 1,078,055 | +5.156% |
| 2026-10-22 | 180.16 | 186.46 | 180.01 | 186.12 | +4.386% | 779,163 | +3.551% |
| 2026-10-21 | 179.78 | 180.00 | 177.78 | 178.30 | -0.939% | 616,353 | +8.093% |
| 2026-10-20 | 177.40 | 180.60 | 177.40 | 179.99 | +2.781% | 874,335 | +7.078% |
| 2026-10-19 | 173.69 | 175.28 | 173.39 | 175.12 | +0.006% | 725,919 | +10.056% |
| 2026-10-16 | 175.00 | 175.96 | 171.98 | 175.11 | +0.574% | 1,307,960 | +10.062% |
| 2026-10-15 | 170.80 | 174.78 | 169.71 | 174.11 | +3.477% | 741,950 | +10.694% |
| 2026-10-14 | 168.82 | 169.82 | 166.90 | 168.26 | -0.107% | 538,663 | +14.543% |
| 2026-10-13 | 167.55 | 169.26 | 167.41 | 168.44 | +1.220% | 633,952 | +14.421% |
| 2026-10-12 | 166.23 | 167.69 | 165.21 | 166.41 | +0.580% | 421,202 | +15.816% |
| 2026-10-09 | 165.70 | 167.08 | 164.07 | 165.45 | +0.145% | 751,148 | +16.488% |
| 2026-10-08 | 160.79 | 165.33 | 159.40 | 165.21 | +3.172% | 1,071,254 | +16.658% |
| 2026-10-07 | 159.23 | 161.11 | 158.47 | 160.13 | +0.927% | 800,741 | +20.358% |
| 2026-10-06 | 157.52 | 160.49 | 157.52 | 158.66 | -0.264% | 569,515 | +21.474% |
| 2026-10-05 | 156.72 | 159.08 | 155.68 | 159.08 | +1.370% | 702,138 | +21.153% |
| 2026-10-02 | 161.15 | 161.15 | 156.86 | 156.93 | -2.619% | 743,227 | +22.813% |
| 2026-10-01 | 163.10 | 164.55 | 161.01 | 161.15 | +0.031% | 653,785 | +19.597% |
| 2026-09-30 | 160.80 | 161.96 | 160.52 | 161.10 | +0.093% | 1,051,923 | +19.634% |
| 2026-09-29 | 161.35 | 162.62 | 159.93 | 160.95 | -1.209% | 907,952 | +19.745% |
| 2026-09-28 | 162.01 | 163.85 | 160.71 | 162.92 | -0.519% | 864,266 | +18.297% |
| 2026-09-25 | 162.10 | 165.76 | 161.60 | 163.77 | +0.682% | 838,774 | +17.683% |
| 2026-09-24 | 163.74 | 165.28 | 161.75 | 162.66 | -0.483% | 963,120 | +18.486% |
| 2026-09-23 | 162.62 | 165.29 | 161.83 | 163.45 | +0.264% | 824,584 | +17.914% |
| 2026-09-22 | 166.77 | 166.80 | 162.20 | 163.02 | -0.972% | 799,207 | +18.225% |
| 2026-09-21 | 163.99 | 165.05 | 162.30 | 164.62 | +0.913% | 1,078,763 | +17.076% |
| 2026-09-18 | 163.54 | 164.93 | 162.29 | 163.13 | -0.718% | 3,278,586 | +18.145% |
| 2026-09-17 | 166.64 | 167.24 | 164.21 | 164.31 | -1.664% | 860,126 | +17.297% |
| 2026-09-16 | 169.81 | 169.81 | 165.70 | 167.09 | -1.856% | 894,164 | +15.345% |
| 2026-09-15 | 172.01 | 172.38 | 169.84 | 170.25 | -2.374% | 945,856 | +13.204% |
| 2026-09-14 | 171.80 | 175.20 | 169.59 | 174.39 | +3.964% | 758,093 | +10.517% |
| 2026-09-11 | 169.44 | 170.25 | 166.78 | 167.74 | -0.297% | 592,597 | +14.898% |
| 2026-09-10 | 168.09 | 169.69 | 167.22 | 168.24 | +0.083% | 888,737 | +14.557% |
| 2026-09-09 | 168.71 | 169.03 | 164.70 | 168.10 | -0.308% | 1,204,079 | +14.652% |
| 2026-09-08 | 172.00 | 172.00 | 165.41 | 168.62 | -2.464% | 1,473,056 | +14.298% |
| 2026-09-04 | 175.91 | 177.91 | 172.11 | 172.88 | -3.370% | 1,250,513 | +11.482% |
| 2026-09-03 | 178.38 | 182.94 | 176.56 | 178.91 | +0.477% | 754,135 | +7.725% |
| 2026-09-02 | 180.31 | 182.52 | 177.88 | 178.06 | -1.292% | 1,003,597 | +8.239% |
| 2026-09-01 | 181.62 | 183.31 | 178.62 | 180.39 | -1.091% | 1,141,106 | +6.841% |
| 2026-08-31 | 183.44 | 184.55 | 181.31 | 182.38 | -0.686% | 1,125,973 | +5.675% |
| 2026-08-28 | 183.28 | 184.70 | 182.73 | 183.64 | +0.306% | 734,222 | +4.950% |
| 2026-08-27 | 181.89 | 184.47 | 180.95 | 183.08 | +0.815% | 1,008,843 | +5.271% |
| 2026-08-26 | 183.73 | 185.67 | 180.85 | 181.60 | -1.742% | 1,186,334 | +6.129% |
| 2026-08-25 | 183.07 | 186.01 | 182.01 | 184.82 | -0.340% | 1,108,193 | +4.280% |
| 2026-08-24 | 183.31 | 186.91 | 183.00 | 185.45 | +1.795% | 1,409,968 | +3.926% |
| 2026-08-21 | 179.00 | 182.52 | 178.22 | 182.18 | +2.062% | 1,142,682 | +5.791% |
| 2026-08-20 | 175.97 | 178.61 | 174.17 | 178.50 | +1.403% | 1,071,611 | +7.972% |
| 2026-08-19 | 172.99 | 177.51 | 170.18 | 176.03 | +3.632% | 1,702,163 | +9.487% |
| 2026-08-18 | 170.68 | 173.65 | 169.18 | 169.86 | +1.204% | 1,605,907 | +13.464% |
| 2026-08-17 | 169.42 | 171.13 | 167.73 | 167.84 | -1.854% | 1,457,578 | +14.830% |
| 2026-08-14 | 173.04 | 173.37 | 169.38 | 171.01 | -0.714% | 587,631 | +12.701% |
| 2026-08-13 | 170.09 | 172.75 | 167.32 | 172.24 | +1.755% | 1,389,529 | +11.896% |
| 2026-08-12 | 167.64 | 170.46 | 165.81 | 169.27 | -0.855% | 1,234,812 | +13.860% |
| 2026-08-11 | 171.66 | 174.49 | 169.66 | 170.73 | -1.540% | 1,243,238 | +12.886% |
| 2026-08-10 | 165.30 | 174.45 | 165.30 | 173.40 | +4.144% | 1,745,553 | +11.148% |
| 2026-08-07 | 164.72 | 167.80 | 163.57 | 166.50 | +1.062% | 2,169,977 | +15.754% |
| 2026-08-06 | 161.81 | 164.78 | 160.00 | 164.75 | +0.820% | 1,455,720 | +16.983% |
| 2026-08-05 | 169.68 | 170.59 | 161.20 | 163.41 | -2.969% | 1,594,206 | +17.943% |
| 2026-08-04 | 168.30 | 176.94 | 167.31 | 168.41 | +7.036% | 2,517,167 | +14.441% |
| 2026-08-03 | 157.64 | 159.72 | 156.47 | 157.34 | +2.202% | 1,310,434 | +22.493% |
| 2026-07-31 | 153.64 | 154.79 | 152.35 | 153.95 | -0.530% | 935,694 | +25.190% |
| 2026-07-30 | 156.24 | 156.83 | 150.29 | 154.77 | -2.783% | 1,079,941 | +24.527% |
| 2026-07-29 | 158.27 | 163.24 | 157.36 | 159.20 | +0.645% | 1,049,205 | +21.062% |
| 2026-07-28 | 155.43 | 160.94 | 155.22 | 158.18 | +3.534% | 1,364,216 | +21.842% |
| 2026-07-27 | 151.32 | 154.46 | 150.01 | 152.78 | +2.592% | 739,160 | +26.149% |
| 2026-07-24 | 146.00 | 149.21 | 145.31 | 148.92 | +3.130% | 733,498 | +29.418% |
| 2026-07-23 | 144.29 | 145.68 | 143.04 | 144.40 | +0.194% | 648,310 | +33.470% |
| 2026-07-22 | 146.00 | 146.88 | 143.12 | 144.12 | -0.614% | 697,429 | +33.729% |
| 2026-07-21 | 146.98 | 148.54 | 144.71 | 145.01 | -3.340% | 880,440 | +32.908% |
| 2026-07-20 | 149.00 | 151.00 | 146.92 | 150.02 | +0.073% | 1,000,467 | +28.470% |
| 2026-07-17 | 153.42 | 155.13 | 149.62 | 149.91 | -2.058% | 956,766 | +28.564% |
| 2026-07-16 | 149.61 | 153.72 | 148.63 | 153.06 | +3.847% | 1,126,619 | +25.918% |
| 2026-07-15 | 147.36 | 151.11 | 147.04 | 147.39 | +0.938% | 710,854 | +30.762% |
| 2026-07-14 | 146.31 | 148.81 | 145.75 | 146.02 | -3.324% | 884,861 | +31.989% |
| 2026-07-13 | 149.08 | 151.74 | 148.97 | 151.04 | +2.421% | 782,391 | +27.602% |
| 2026-07-10 | 150.24 | 150.71 | 145.78 | 147.47 | +0.102% | 797,157 | +30.691% |
| 2026-07-09 | 145.29 | 147.38 | 144.04 | 147.32 | +0.170% | 926,801 | +30.824% |
| 2026-07-08 | 147.39 | 148.07 | 145.68 | 147.07 | -1.030% | 1,059,034 | +31.046% |
| 2026-07-07 | 147.98 | 150.37 | 147.09 | 148.60 | +2.646% | 1,141,865 | +29.697% |
| 2026-07-06 | 143.06 | 144.85 | 140.61 | 144.77 | +0.570% | 1,320,541 | +33.128% |
| 2026-07-02 | 141.91 | 144.50 | 141.13 | 143.95 | +2.143% | 1,023,863 | +33.887% |
| 2026-07-01 | 136.24 | 143.72 | 136.24 | 140.93 | +2.906% | 1,437,269 | +36.756% |
| 2026-06-30 | 134.56 | 137.31 | 133.88 | 136.95 | +1.115% | 1,471,299 | +40.730% |
| 2026-06-29 | 140.67 | 140.75 | 134.52 | 135.44 | -1.805% | 1,253,573 | +42.299% |
| 2026-06-26 | 136.54 | 140.61 | 136.26 | 137.93 | +1.226% | 5,316,487 | +39.730% |
| 2026-06-25 | 139.50 | 142.84 | 135.78 | 136.26 | -2.741% | 1,902,795 | +41.443% |
| 2026-06-24 | 138.68 | 140.85 | 136.33 | 140.10 | +2.765% | 2,444,651 | +37.566% |
| 2026-06-23 | 139.44 | 139.44 | 136.29 | 136.33 | +0.081% | 1,577,626 | +41.370% |
| 2026-06-22 | 136.09 | 137.57 | 133.83 | 136.22 | -1.003% | 1,826,277 | +41.484% |
| 2026-06-18 | 139.23 | 139.23 | 135.97 | 137.60 | -1.454% | 3,442,581 | +40.065% |
| 2026-06-17 | 142.42 | 146.17 | 139.50 | 139.63 | -2.954% | 1,328,852 | +38.029% |
| 2026-06-16 | 143.44 | 145.28 | 143.05 | 143.88 | +0.770% | 1,349,403 | +33.952% |
| 2026-06-15 | 144.39 | 146.81 | 142.53 | 142.78 | -1.443% | 1,043,601 | +34.984% |
| 2026-06-12 | 143.46 | 145.32 | 141.23 | 144.87 | +0.007% | 1,202,070 | +33.037% |
| 2026-06-11 | 145.60 | 147.13 | 144.19 | 144.86 | -1.079% | 1,264,656 | +33.046% |
| 2026-06-10 | 148.95 | 149.97 | 145.17 | 146.44 | -2.399% | 1,189,149 | +31.610% |
| 2026-06-09 | 150.15 | 151.15 | 146.58 | 150.04 | +0.712% | 853,030 | +28.452% |
| 2026-06-08 | 150.28 | 150.28 | 148.16 | 148.98 | -1.559% | 971,228 | +29.366% |
| 2026-06-05 | 155.50 | 156.06 | 151.25 | 151.34 | -1.791% | 1,345,352 | +27.349% |
| 2026-06-04 | 156.04 | 158.98 | 153.49 | 154.10 | +0.990% | 2,022,316 | +25.068% |
| 2026-06-03 | 153.06 | 153.78 | 150.63 | 152.59 | -1.447% | 1,628,611 | +26.306% |
| 2026-06-02 | 157.16 | 157.37 | 152.03 | 154.83 | -3.207% | 1,643,629 | +24.478% |
| 2026-06-01 | 155.05 | 160.00 | 155.05 | 159.96 | +4.059% | 1,343,969 | +20.486% |
| 2026-05-29 | 150.79 | 154.19 | 150.21 | 153.72 | +2.672% | 2,389,794 | +25.377% |
| 2026-05-28 | 146.88 | 150.71 | 146.11 | 149.72 | +1.781% | 1,306,620 | +28.727% |
| 2026-05-27 | 147.12 | 148.63 | 146.01 | 147.10 | +0.102% | 1,530,389 | +31.020% |
| 2026-05-26 | 148.66 | 149.01 | 146.81 | 146.95 | -2.352% | 2,192,908 | +31.153% |
| 2026-05-22 | 150.49 | 153.42 | 149.97 | 150.49 | +0.313% | 896,068 | +28.068% |
| 2026-05-21 | 147.62 | 150.39 | 146.01 | 150.02 | +0.550% | 1,091,565 | +28.470% |
| 2026-05-20 | 148.46 | 150.06 | 145.57 | 149.20 | -0.154% | 1,300,651 | +29.176% |
| 2026-05-19 | 152.63 | 153.16 | 148.22 | 149.43 | -0.790% | 1,529,857 | +28.977% |
| 2026-05-18 | 144.90 | 150.96 | 144.65 | 150.62 | +3.434% | 1,753,334 | +27.958% |
| 2026-05-15 | 145.72 | 147.82 | 144.53 | 145.62 | +1.569% | 2,483,609 | +32.351% |
| 2026-05-14 | 144.36 | 147.09 | 143.08 | 143.37 | -0.389% | 1,545,770 | +34.428% |
| 2026-05-13 | 147.34 | 147.96 | 139.79 | 143.93 | -3.745% | 2,264,874 | +33.905% |
| 2026-05-12 | 150.08 | 151.84 | 148.07 | 149.53 | +0.268% | 2,560,601 | +28.891% |
| 2026-05-11 | 148.28 | 150.51 | 146.63 | 149.13 | -0.247% | 1,803,452 | +29.236% |
| 2026-05-08 | 152.45 | 152.62 | 148.36 | 149.50 | -2.217% | 1,650,454 | +28.916% |
| 2026-05-07 | 152.92 | 156.16 | 151.00 | 152.89 | +0.039% | 1,760,620 | +26.058% |
| 2026-05-06 | 151.70 | 154.38 | 151.08 | 152.83 | +0.454% | 856,563 | +26.107% |
| 2026-05-05 | 153.38 | 153.38 | 149.72 | 152.14 | -1.111% | 902,247 | +26.679% |
| 2026-05-04 | 154.47 | 155.42 | 149.87 | 153.85 | -0.902% | 1,809,329 | +25.271% |
| 2026-05-01 | 157.74 | 159.22 | 151.91 | 155.25 | +0.825% | 1,195,023 | +24.142% |
| 2026-04-30 | 156.06 | 157.46 | 149.05 | 153.98 | -4.212% | 2,700,149 | +25.166% |
| 2026-04-29 | 160.00 | 161.32 | 158.52 | 160.75 | +1.209% | 1,004,743 | +19.894% |
| 2026-04-28 | 159.06 | 160.53 | 157.19 | 158.83 | +1.580% | 793,313 | +21.344% |
| 2026-04-27 | 155.27 | 159.16 | 155.10 | 156.36 | +0.832% | 933,905 | +23.260% |
| 2026-04-24 | 154.21 | 156.38 | 153.07 | 155.07 | -0.564% | 998,439 | +24.286% |
| 2026-04-23 | 158.23 | 158.64 | 153.06 | 155.95 | -2.920% | 1,181,106 | +23.584% |
| 2026-04-22 | 162.14 | 162.94 | 158.95 | 160.64 | -0.760% | 795,677 | +19.976% |
| 2026-04-21 | 161.51 | 165.13 | 160.56 | 161.87 | +0.366% | 1,067,545 | +19.065% |
| 2026-04-20 | 162.67 | 164.09 | 160.96 | 161.28 | -1.007% | 1,057,583 | +19.500% |
| 2026-04-17 | 163.68 | 165.18 | 160.37 | 162.92 | +0.308% | 1,234,950 | +18.297% |
| 2026-04-16 | 162.06 | 164.61 | 161.65 | 162.42 | +0.989% | 1,168,429 | +18.661% |
| 2026-04-15 | 159.28 | 163.64 | 159.27 | 160.83 | +1.400% | 1,044,285 | +19.835% |
| 2026-04-14 | 157.83 | 159.86 | 156.78 | 158.61 | +0.794% | 1,166,592 | +21.512% |
| 2026-04-13 | 151.65 | 157.82 | 150.50 | 157.36 | +4.129% | 1,179,434 | +22.477% |
| 2026-04-10 | 153.73 | 154.32 | 150.10 | 151.12 | -2.371% | 1,223,106 | +27.534% |
| 2026-04-09 | 159.56 | 160.21 | 154.25 | 154.79 | -3.839% | 1,672,771 | +24.511% |
| 2026-04-08 | 162.93 | 163.94 | 160.12 | 160.97 | +0.669% | 1,346,880 | +19.730% |
| 2026-04-07 | 161.73 | 162.47 | 159.09 | 159.90 | -1.588% | 1,548,967 | +20.532% |
| 2026-04-06 | 160.58 | 162.86 | 159.35 | 162.48 | +0.963% | 1,023,752 | +18.618% |
| 2026-04-02 | 161.23 | 165.34 | 158.92 | 160.93 | +0.594% | 1,931,403 | +19.760% |
| 2026-04-01 | 162.41 | 162.41 | 155.54 | 159.98 | -1.539% | 2,504,030 | +20.471% |
| 2026-03-31 | 165.30 | 165.30 | 160.92 | 162.48 | -0.587% | 2,149,837 | +18.618% |
| 2026-03-30 | 158.86 | 164.35 | 158.32 | 163.44 | +3.824% | 2,288,845 | +17.921% |
| 2026-03-27 | 159.43 | 159.96 | 156.94 | 157.42 | -1.508% | 1,833,475 | +22.430% |
| 2026-03-26 | 163.05 | 165.90 | 159.57 | 159.83 | -2.161% | 1,522,331 | +20.584% |
| 2026-03-25 | 166.87 | 167.19 | 160.89 | 163.36 | -0.771% | 1,197,631 | +17.979% |
| 2026-03-24 | 170.13 | 170.13 | 159.06 | 164.63 | -3.635% | 2,111,857 | +17.069% |
| 2026-03-23 | 176.14 | 176.14 | 169.90 | 170.84 | -2.019% | 2,585,957 | +12.813% |
| 2026-03-20 | 173.96 | 176.46 | 172.94 | 174.36 | -0.011% | 6,160,633 | +10.536% |
| 2026-03-19 | 174.88 | 179.29 | 173.91 | 174.38 | -0.320% | 1,331,844 | +10.523% |
| 2026-03-18 | 176.93 | 179.47 | 174.70 | 174.94 | -1.824% | 1,140,709 | +10.169% |
| 2026-03-17 | 179.67 | 182.50 | 177.36 | 178.19 | -0.224% | 1,101,863 | +8.160% |
| 2026-03-16 | 177.31 | 179.26 | 176.77 | 178.59 | +0.151% | 1,696,974 | +7.918% |
| 2026-03-13 | 178.76 | 179.71 | 177.22 | 178.32 | +0.524% | 1,801,406 | +8.081% |
| 2026-03-12 | 184.09 | 186.22 | 177.28 | 177.39 | -3.129% | 1,467,612 | +8.648% |
| 2026-03-11 | 186.67 | 189.78 | 180.69 | 183.12 | -1.881% | 1,260,765 | +5.248% |
| 2026-03-10 | 190.87 | 190.87 | 184.14 | 186.63 | -1.259% | 1,668,942 | +3.268% |
| 2026-03-09 | 193.80 | 194.59 | 187.89 | 189.01 | -3.997% | 2,451,604 | +1.968% |
| 2026-03-06 | 190.55 | 197.38 | 189.00 | 196.88 | +3.138% | 1,727,736 | -2.108% |
| 2026-03-05 | 187.78 | 192.26 | 187.12 | 190.89 | +1.139% | 1,052,569 | +0.964% |
| 2026-03-04 | 185.69 | 190.69 | 185.69 | 188.74 | +0.656% | 866,073 | +2.114% |
| 2026-03-03 | 184.18 | 188.99 | 183.57 | 187.51 | +0.542% | 1,223,317 | +2.784% |
| 2026-03-02 | 182.61 | 187.81 | 182.61 | 186.50 | +0.339% | 946,272 | +3.340% |
| 2026-02-27 | 181.80 | 186.00 | 180.29 | 185.87 | +1.424% | 1,763,678 | +3.691% |
| 2026-02-26 | 179.60 | 184.82 | 179.58 | 183.26 | +3.350% | 1,212,443 | +5.168% |
| 2026-02-25 | 177.44 | 179.10 | 175.87 | 177.32 | -0.259% | 1,294,111 | +8.691% |
| 2026-02-24 | 175.73 | 179.94 | 175.50 | 177.78 | +1.167% | 988,762 | +8.409% |
| 2026-02-23 | 176.86 | 177.28 | 173.40 | 175.73 | -0.729% | 1,428,306 | +9.674% |
| 2026-02-20 | 176.25 | 178.20 | 174.41 | 177.02 | +0.460% | 1,103,880 | +8.875% |
| 2026-02-19 | 176.84 | 178.66 | 175.31 | 176.21 | -1.072% | 1,126,461 | +9.375% |
| 2026-02-18 | 174.57 | 178.24 | 174.57 | 178.12 | +2.291% | 1,408,773 | +8.202% |
| 2026-02-17 | 174.63 | 176.54 | 171.41 | 174.13 | +0.248% | 1,598,788 | +10.682% |
| 2026-02-13 | 171.19 | 174.62 | 169.78 | 173.70 | +1.895% | 1,813,019 | +10.956% |
| 2026-02-12 | 166.81 | 170.76 | 163.71 | 170.47 | +1.743% | 2,336,045 | +13.058% |
| 2026-02-11 | 171.37 | 172.51 | 165.96 | 167.55 | -2.875% | 2,428,671 | +15.028% |
| 2026-02-10 | 180.47 | 180.47 | 171.24 | 172.51 | -4.717% | 2,494,285 | +11.721% |
| 2026-02-09 | 181.35 | 182.93 | 175.86 | 181.05 | -0.473% | 2,401,236 | +6.451% |
| 2026-02-06 | 193.79 | 195.97 | 181.09 | 181.91 | -6.009% | 1,931,779 | +5.948% |
| 2026-02-05 | 192.02 | 195.65 | 190.43 | 193.54 | +1.799% | 1,832,058 | -0.419% |
| 2026-02-04 | 189.73 | 190.65 | 184.00 | 190.12 | +2.243% | 1,961,401 | +1.373% |
| 2026-02-03 | 200.07 | 201.62 | 183.30 | 185.95 | -6.247% | 2,647,109 | +3.646% |
| 2026-02-02 | 197.56 | 200.38 | 196.00 | 198.34 | +0.624% | 1,570,000 | -2.828% |
| 2026-01-30 | 196.44 | 198.16 | 195.01 | 197.11 | +0.587% | 939,143 | -2.222% |
| 2026-01-29 | 203.58 | 205.00 | 193.06 | 195.96 | -4.358% | 1,886,951 | -1.648% |
| 2026-01-28 | 205.98 | 207.77 | 203.89 | 204.89 | -0.741% | 758,353 | -5.935% |
| 2026-01-27 | 207.51 | 207.51 | 205.06 | 206.42 | -1.173% | 739,780 | -6.632% |
| 2026-01-26 | 207.81 | 209.23 | 206.70 | 208.87 | +0.641% | 517,492 | -7.727% |
| 2026-01-23 | 207.69 | 209.12 | 204.61 | 207.54 | -1.073% | 836,877 | -7.136% |
| 2026-01-22 | 207.68 | 211.37 | 207.30 | 209.79 | +1.421% | 1,004,898 | -8.132% |
| 2026-01-21 | 209.86 | 211.80 | 204.93 | 206.85 | -1.161% | 1,267,397 | -6.826% |
| 2026-01-20 | 216.46 | 217.99 | 208.67 | 209.28 | -4.281% | 959,377 | -7.908% |
| 2026-01-16 | 218.53 | 220.00 | 216.65 | 218.64 | -0.328% | 696,324 | -11.851% |
| 2026-01-15 | 221.71 | 221.90 | 218.55 | 219.36 | -0.724% | 988,522 | -12.140% |
| 2026-01-14 | 220.66 | 222.20 | 219.02 | 220.96 | -0.113% | 745,961 | -12.776% |
| 2026-01-13 | 222.39 | 222.88 | 220.06 | 221.21 | -0.812% | 707,687 | -12.875% |
| 2026-01-12 | 222.93 | 224.51 | 220.72 | 223.02 | -0.152% | 645,722 | -13.582% |
| 2026-01-09 | 222.79 | 224.34 | 221.96 | 223.36 | +0.202% | 710,808 | -13.713% |
| 2026-01-08 | 220.10 | 223.67 | 219.46 | 222.91 | +1.567% | 497,049 | -13.539% |
| 2026-01-07 | 222.36 | 223.29 | 218.33 | 219.47 | -1.006% | 572,920 | -12.184% |
| 2026-01-06 | 221.53 | 223.43 | 219.33 | 221.70 | -0.503% | 603,155 | -13.067% |
| 2026-01-05 | 219.46 | 224.01 | 218.64 | 222.82 | +1.066% | 676,468 | -13.504% |
| 2026-01-02 | 223.17 | 224.40 | 219.23 | 220.47 | -1.210% | 544,271 | -12.582% |
| 2025-12-31 | 224.97 | 225.36 | 223.04 | 223.17 | -0.919% | 291,356 | -13.640% |
| 2025-12-30 | 226.37 | 227.08 | 225.09 | 225.24 | -0.941% | 332,193 | -14.433% |
| 2025-12-29 | 228.41 | 229.77 | 227.02 | 227.38 | -0.355% | 310,166 | -15.239% |
| 2025-12-26 | 228.56 | 228.84 | 227.46 | 228.19 | -0.083% | 233,688 | -15.540% |
| 2025-12-24 | 226.30 | 228.84 | 226.30 | 228.38 | +0.449% | 146,734 | -15.610% |
| 2025-12-23 | 228.26 | 228.31 | 226.31 | 227.36 | -0.377% | 395,960 | -15.231% |
| 2025-12-22 | 226.17 | 228.71 | 225.81 | 228.22 | +1.000% | 489,999 | -15.551% |
| 2025-12-19 | 226.05 | 227.92 | 224.75 | 225.96 | -0.287% | 2,439,556 | -14.706% |
| 2025-12-18 | 230.21 | 230.92 | 225.57 | 226.61 | -0.944% | 786,138 | -14.951% |
| 2025-12-17 | 227.33 | 231.44 | 227.19 | 228.77 | +0.572% | 1,097,059 | -15.754% |
| 2025-12-16 | 230.33 | 230.81 | 227.25 | 227.47 | -0.768% | 784,179 | -15.272% |
| 2025-12-15 | 230.16 | 231.12 | 226.90 | 229.23 | -0.356% | 637,446 | -15.923% |
| 2025-12-12 | 231.50 | 232.89 | 229.54 | 230.05 | -0.626% | 590,905 | -16.223% |
| 2025-12-11 | 228.33 | 232.34 | 227.76 | 231.50 | +2.023% | 590,123 | -16.747% |
| 2025-12-10 | 225.72 | 227.41 | 224.46 | 226.91 | +0.706% | 665,715 | -15.063% |
| 2025-12-09 | 227.75 | 228.29 | 224.85 | 225.32 | -0.976% | 647,168 | -14.464% |
| 2025-12-08 | 231.25 | 231.25 | 226.18 | 227.54 | -1.931% | 654,021 | -15.298% |
| 2025-12-05 | 230.45 | 233.09 | 229.46 | 232.02 | +0.494% | 748,649 | -16.934% |
| 2025-12-04 | 230.86 | 232.50 | 229.19 | 230.88 | +0.182% | 584,625 | -16.524% |
| 2025-12-03 | 227.26 | 230.58 | 227.26 | 230.46 | +1.252% | 741,069 | -16.372% |
| 2025-12-02 | 227.19 | 229.58 | 224.98 | 227.61 | +0.468% | 749,139 | -15.324% |
| 2025-12-01 | 227.06 | 229.00 | 226.32 | 226.55 | -0.675% | 669,217 | -14.928% |
| 2025-11-28 | 228.69 | 229.25 | 226.22 | 228.09 | +0.220% | 222,732 | -15.503% |
| 2025-11-26 | 227.15 | 229.58 | 227.15 | 227.59 | -0.276% | 566,079 | -15.317% |
| 2025-11-25 | 227.37 | 229.50 | 227.37 | 228.22 | +0.880% | 432,630 | -15.551% |
| 2025-11-24 | 228.40 | 230.22 | 226.22 | 226.23 | -0.946% | 1,140,370 | -14.808% |
| 2025-11-21 | 228.13 | 230.76 | 227.39 | 228.39 | +0.559% | 914,591 | -15.614% |
| 2025-11-20 | 227.27 | 229.23 | 225.55 | 227.12 | +0.349% | 999,557 | -15.142% |
| 2025-11-19 | 224.61 | 227.43 | 221.31 | 226.33 | +0.618% | 960,993 | -14.846% |
| 2025-11-18 | 224.89 | 226.68 | 224.46 | 224.94 | +0.076% | 726,635 | -14.319% |
| 2025-11-17 | 225.91 | 227.84 | 224.59 | 224.77 | -0.571% | 796,737 | -14.255% |
| 2025-11-14 | 225.60 | 228.53 | 224.74 | 226.06 | +0.199% | 1,257,076 | -14.744% |
| 2025-11-13 | 222.22 | 226.53 | 220.43 | 225.61 | +0.872% | 675,603 | -14.574% |
| 2025-11-12 | 224.15 | 228.41 | 222.66 | 223.66 | +0.354% | 704,782 | -13.829% |
| 2025-11-11 | 223.79 | 225.32 | 222.30 | 222.87 | -0.130% | 811,907 | -13.524% |
| 2025-11-10 | 220.64 | 224.59 | 220.42 | 223.16 | +0.649% | 797,276 | -13.636% |
| 2025-11-07 | 218.19 | 222.13 | 217.16 | 221.72 | +1.945% | 646,729 | -13.075% |
| 2025-11-06 | 217.53 | 220.59 | 215.08 | 217.49 | -0.499% | 780,625 | -11.384% |
| 2025-11-05 | 221.35 | 223.49 | 217.93 | 218.58 | -1.920% | 821,452 | -11.826% |
| 2025-11-04 | 225.77 | 226.93 | 218.79 | 222.86 | +0.760% | 919,673 | -13.520% |
| 2025-11-03 | 219.27 | 222.48 | 217.83 | 221.18 | +0.354% | 1,049,012 | -12.863% |
| 2025-10-31 | 219.73 | 221.47 | 218.50 | 220.40 | -0.271% | 902,005 | -12.554% |
| 2025-10-30 | 220.24 | 223.00 | 219.19 | 221.00 | +0.509% | 1,095,477 | -12.792% |
| 2025-10-29 | 227.13 | 228.25 | 217.89 | 219.88 | -4.317% | 1,077,736 | -12.348% |
| 2025-10-28 | 230.76 | 231.92 | 229.11 | 229.80 | -0.914% | 408,172 | -16.131% |
| 2025-10-27 | 233.74 | 233.74 | 230.24 | 231.92 | -0.159% | 415,101 | -16.898% |
| 2025-10-24 | 234.08 | 235.27 | 230.65 | 232.29 | +0.082% | 466,547 | -17.030% |
| 2025-10-23 | 234.15 | 236.02 | 230.09 | 232.10 | -0.365% | 381,818 | -16.963% |
| 2025-10-22 | 231.33 | 234.77 | 230.90 | 232.95 | +0.271% | 431,691 | -17.266% |
| 2025-10-21 | 230.30 | 233.25 | 228.49 | 232.32 | +0.711% | 356,552 | -17.041% |
| 2025-10-20 | 229.07 | 231.34 | 228.07 | 230.68 | +0.738% | 378,581 | -16.451% |
| 2025-10-17 | 226.91 | 229.14 | 225.62 | 228.99 | +1.153% | 533,715 | -15.835% |
| 2025-10-16 | 232.00 | 233.49 | 225.65 | 226.38 | -2.207% | 865,610 | -14.864% |
| 2025-10-15 | 234.22 | 235.92 | 231.43 | 231.49 | -1.498% | 739,628 | -16.744% |
| 2025-10-14 | 232.83 | 235.69 | 232.44 | 235.01 | +1.006% | 429,023 | -17.991% |
| 2025-10-13 | 233.00 | 234.22 | 231.74 | 232.67 | -0.077% | 364,267 | -17.166% |
| 2025-10-10 | 235.12 | 235.62 | 232.62 | 232.85 | -0.542% | 490,389 | -17.230% |
| 2025-10-09 | 236.29 | 237.39 | 233.61 | 234.12 | -1.048% | 471,300 | -17.679% |
| 2025-10-08 | 237.54 | 237.98 | 235.86 | 236.60 | -0.127% | 405,829 | -18.542% |
| 2025-10-07 | 235.66 | 238.73 | 235.07 | 236.90 | +0.736% | 591,658 | -18.645% |
| 2025-10-06 | 234.33 | 235.53 | 232.16 | 235.17 | +0.205% | 707,798 | -18.047% |
| 2025-10-03 | 233.41 | 235.40 | 232.53 | 234.69 | +0.428% | 414,902 | -17.879% |
| 2025-10-02 | 233.52 | 235.00 | 231.70 | 233.69 | -0.388% | 574,118 | -17.527% |
| 2025-10-01 | 236.68 | 238.12 | 234.34 | 234.60 | -1.499% | 609,161 | -17.847% |
| 2025-09-30 | 236.23 | 238.23 | 235.29 | 238.17 | +0.227% | 636,840 | -19.079% |
| 2025-09-29 | 236.76 | 238.58 | 235.66 | 237.63 | +0.691% | 568,008 | -18.895% |
| 2025-09-26 | 235.87 | 236.98 | 234.65 | 236.00 | +0.477% | 603,129 | -18.335% |
| 2025-09-25 | 236.22 | 237.11 | 233.80 | 234.88 | -0.479% | 641,086 | -17.945% |
| 2025-09-24 | 238.23 | 239.60 | 235.71 | 236.01 | -1.177% | 486,314 | -18.338% |
| 2025-09-23 | 241.23 | 241.99 | 238.46 | 238.82 | -1.151% | 579,078 | -19.299% |
| 2025-09-22 | 241.46 | 242.26 | 240.43 | 241.60 | +0.058% | 639,214 | -20.228% |
| 2025-09-19 | 243.75 | 243.82 | 240.60 | 241.46 | -0.453% | 1,989,601 | -20.181% |
| 2025-09-18 | 245.32 | 247.64 | 242.42 | 242.56 | -1.044% | 555,749 | -20.543% |
| 2025-09-17 | 246.00 | 250.26 | 244.92 | 245.12 | -0.200% | 931,465 | -21.373% |
| 2025-09-16 | 249.48 | 250.02 | 244.91 | 245.61 | -1.673% | 524,386 | -21.530% |
| 2025-09-15 | 252.47 | 253.36 | 249.67 | 249.79 | -0.889% | 405,622 | -22.843% |
| 2025-09-12 | 253.67 | 255.74 | 251.81 | 252.03 | -1.095% | 547,705 | -23.529% |
| 2025-09-11 | 251.13 | 255.66 | 250.32 | 254.82 | +1.883% | 663,185 | -24.366% |
| 2025-09-10 | 251.20 | 252.84 | 247.71 | 250.11 | -0.896% | 566,798 | -22.942% |
| 2025-09-09 | 252.90 | 253.06 | 250.84 | 252.37 | -0.418% | 491,285 | -23.632% |
| 2025-09-08 | 250.54 | 253.78 | 249.25 | 253.43 | +0.960% | 593,102 | -23.951% |
| 2025-09-05 | 252.44 | 253.93 | 249.24 | 251.02 | -0.397% | 542,025 | -23.221% |
| 2025-09-04 | 250.31 | 252.11 | 249.15 | 252.02 | +0.881% | 655,440 | -23.526% |
| 2025-09-03 | 250.80 | 252.16 | 247.51 | 249.82 | -0.849% | 523,915 | -22.852% |
| 2025-09-02 | 254.84 | 256.67 | 251.22 | 251.96 | -1.432% | 706,291 | -23.508% |
| 2025-08-29 | 257.75 | 258.70 | 255.61 | 255.62 | -0.564% | 817,511 | -24.603% |
| 2025-08-28 | 258.40 | 258.50 | 256.26 | 257.07 | -0.418% | 542,162 | -25.028% |
| 2025-08-27 | 257.53 | 259.02 | 256.34 | 258.15 | +0.334% | 459,040 | -25.342% |
| 2025-08-26 | 256.86 | 257.30 | 255.36 | 257.29 | +0.234% | 1,292,383 | -25.092% |
| 2025-08-25 | 262.03 | 263.00 | 256.04 | 256.69 | -2.094% | 580,504 | -24.917% |
| 2025-08-22 | 261.45 | 264.10 | 260.81 | 262.18 | +0.518% | 651,186 | -26.489% |
| 2025-08-21 | 260.82 | 261.62 | 259.52 | 260.83 | -0.393% | 529,615 | -26.109% |
| 2025-08-20 | 263.74 | 265.37 | 261.79 | 261.86 | -0.403% | 866,057 | -26.400% |
| 2025-08-19 | 260.14 | 263.44 | 260.14 | 262.92 | +1.100% | 467,794 | -26.696% |
| 2025-08-18 | 260.60 | 261.76 | 259.97 | 260.06 | -0.207% | 609,321 | -25.890% |
| 2025-08-15 | 259.30 | 260.75 | 256.95 | 260.60 | +0.528% | 803,783 | -26.044% |
| 2025-08-14 | 261.23 | 261.23 | 258.62 | 259.23 | -0.936% | 644,803 | -25.653% |
| 2025-08-13 | 263.45 | 263.99 | 260.15 | 261.68 | -0.312% | 800,605 | -26.349% |
| 2025-08-12 | 263.17 | 264.14 | 260.96 | 262.50 | -0.368% | 679,386 | -26.579% |
| 2025-08-11 | 266.35 | 266.37 | 262.60 | 263.47 | -0.929% | 644,253 | -26.849% |
| 2025-08-08 | 267.04 | 268.17 | 264.73 | 265.94 | -0.203% | 536,111 | -27.529% |
| 2025-08-07 | 267.89 | 271.91 | 263.28 | 266.48 | -0.154% | 1,263,373 | -27.676% |
| 2025-08-06 | 267.02 | 267.81 | 262.62 | 266.89 | +0.588% | 1,028,562 | -27.787% |
| 2025-08-05 | 250.90 | 269.14 | 250.90 | 265.33 | +6.790% | 1,608,603 | -27.362% |
| 2025-08-04 | 244.98 | 249.13 | 243.76 | 248.46 | +1.557% | 968,578 | -22.430% |
| 2025-08-01 | 247.06 | 247.06 | 242.41 | 244.65 | -1.156% | 534,573 | -21.222% |
| 2025-07-31 | 246.43 | 249.22 | 244.54 | 247.51 | +0.336% | 1,340,912 | -22.132% |
| 2025-07-30 | 247.42 | 249.60 | 245.81 | 246.68 | -0.520% | 497,389 | -21.870% |
| 2025-07-29 | 253.68 | 253.80 | 246.10 | 247.97 | -1.782% | 970,463 | -22.277% |
| 2025-07-28 | 252.35 | 256.11 | 250.58 | 252.47 | -0.481% | 2,012,707 | -23.662% |
| 2025-07-25 | 252.44 | 257.65 | 251.00 | 253.69 | +0.277% | 1,815,742 | -24.029% |
| 2025-07-24 | 243.12 | 254.97 | 241.32 | 252.99 | +4.266% | 2,123,545 | -23.819% |
| 2025-07-23 | 244.08 | 246.00 | 241.73 | 242.64 | -0.598% | 807,765 | -20.570% |
| 2025-07-22 | 241.90 | 245.33 | 241.19 | 244.10 | +0.985% | 567,307 | -21.045% |
| 2025-07-21 | 239.31 | 243.81 | 239.31 | 241.72 | +1.092% | 536,192 | -20.267% |
| 2025-07-18 | 237.91 | 239.36 | 236.48 | 239.11 | +0.809% | 494,765 | -19.397% |
| 2025-07-17 | 234.39 | 237.71 | 234.21 | 237.19 | +0.992% | 356,350 | -18.744% |
| 2025-07-16 | 234.62 | 235.80 | 231.97 | 234.86 | +0.475% | 428,527 | -17.938% |
| 2025-07-15 | 235.59 | 236.38 | 233.49 | 233.75 | -0.962% | 509,618 | -17.549% |
| 2025-07-14 | 234.64 | 237.21 | 232.56 | 236.02 | +0.357% | 313,198 | -18.342% |
| 2025-07-11 | 237.95 | 237.95 | 233.87 | 235.18 | -1.429% | 639,405 | -18.050% |
| 2025-07-10 | 238.05 | 240.47 | 237.13 | 238.59 | -0.071% | 501,518 | -19.221% |
| 2025-07-09 | 237.64 | 238.78 | 236.40 | 238.76 | +0.518% | 450,797 | -19.279% |
| 2025-07-08 | 239.98 | 240.74 | 237.01 | 237.53 | -1.260% | 377,263 | -18.861% |
| 2025-07-07 | 241.92 | 242.38 | 239.08 | 240.56 | -0.648% | 384,880 | -19.883% |
| 2025-07-03 | 240.87 | 242.24 | 238.66 | 242.13 | +1.727% | 321,245 | -20.402% |
| 2025-07-02 | 242.84 | 243.40 | 232.88 | 238.02 | -2.742% | 867,759 | -19.028% |
| 2025-07-01 | 241.91 | 245.38 | 241.91 | 244.73 | +0.700% | 523,135 | -21.248% |
| 2025-06-30 | 239.80 | 243.13 | 238.09 | 243.03 | +1.495% | 520,042 | -20.697% |
| 2025-06-27 | 239.60 | 241.40 | 237.58 | 239.45 | +0.117% | 527,705 | -19.511% |
| 2025-06-26 | 238.78 | 239.58 | 236.97 | 239.17 | +0.424% | 395,474 | -19.417% |
| 2025-06-25 | 245.72 | 246.67 | 237.00 | 238.16 | -1.505% | 548,350 | -19.075% |
| 2025-06-24 | 242.09 | 243.69 | 239.44 | 241.80 | +0.599% | 437,911 | -20.294% |
| 2025-06-23 | 236.86 | 240.50 | 236.26 | 240.36 | +1.632% | 339,194 | -19.816% |
| 2025-06-20 | 238.74 | 239.04 | 235.65 | 236.50 | -0.542% | 739,310 | -18.507% |
| 2025-06-18 | 238.74 | 240.44 | 237.56 | 237.79 | -0.406% | 487,845 | -18.949% |
| 2025-06-17 | 237.62 | 239.71 | 237.38 | 238.76 | -0.096% | 456,126 | -19.279% |
| 2025-06-16 | 237.55 | 240.83 | 237.55 | 238.99 | +0.763% | 332,330 | -19.356% |
| 2025-06-13 | 238.16 | 239.88 | 236.42 | 237.18 | -1.105% | 368,038 | -18.741% |
| 2025-06-12 | 240.69 | 240.69 | 238.87 | 239.83 | -0.560% | 388,450 | -19.639% |
| 2025-06-11 | 242.84 | 243.12 | 240.10 | 241.18 | -0.753% | 475,180 | -20.089% |
| 2025-06-10 | 243.81 | 244.90 | 241.56 | 243.01 | -0.287% | 369,801 | -20.691% |
| 2025-06-09 | 244.81 | 245.13 | 240.90 | 243.71 | -0.668% | 405,586 | -20.918% |
| 2025-06-06 | 246.03 | 246.66 | 244.87 | 245.35 | +0.188% | 309,800 | -21.447% |
| 2025-06-05 | 244.50 | 245.57 | 243.37 | 244.89 | +0.315% | 380,847 | -21.299% |
| 2025-06-04 | 244.51 | 245.56 | 242.76 | 244.12 | +0.045% | 435,025 | -21.051% |
| 2025-06-03 | 241.18 | 244.23 | 239.98 | 244.01 | +0.668% | 554,789 | -21.016% |
| 2025-06-02 | 241.11 | 242.42 | 238.56 | 242.39 | -0.181% | 583,905 | -20.488% |
| 2025-05-30 | 239.77 | 242.94 | 238.64 | 242.83 | +1.297% | 1,379,327 | -20.632% |
| 2025-05-29 | 240.06 | 240.86 | 238.03 | 239.72 | -0.221% | 453,314 | -19.602% |
| 2025-05-28 | 239.17 | 241.00 | 239.03 | 240.25 | 0.000% | 385,510 | -19.779% |