Dark

BR
Broadridge Financial Solutions Inc
stock NYSE

Market Open

Jul 24, 2026 10:27:08 AM EDT

147.80USD+2.355%(+3.40)59,181

139.82Bid 153.87Ask 14.05Spread

Pre-market

Jul 22, 2026 8:47:30 AM EDT

145.52USD+0.776%(+1.12)0

After-hours

Jul 23, 2026 4:00:30 PM EDT

144.40USD-0.021%(-0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	146.1100	148.0400	145.960000	147.8000	+2.355%	59,181	0.000%
2026-07-23	144.2900	145.6800	143.040000	144.4000	+0.194%	648,310	+2.355%
2026-07-22	146.0000	146.8800	143.120000	144.1200	-0.614%	697,429	+2.553%
2026-07-21	146.9800	148.5400	144.710000	145.0100	-3.340%	880,440	+1.924%
2026-07-20	149.0000	151.0000	146.920000	150.0200	+0.073%	1,000,467	-1.480%
2026-07-17	153.4200	155.1300	149.615000	149.9100	-2.058%	956,766	-1.408%
2026-07-16	149.6100	153.7200	148.635000	153.0600	+3.847%	1,126,619	-3.437%
2026-07-15	147.3600	151.1100	147.040000	147.3900	+0.938%	710,854	+0.278%
2026-07-14	146.3100	148.8050	145.750000	146.0200	-3.324%	884,861	+1.219%
2026-07-13	149.0800	151.7400	148.965000	151.0400	+2.421%	782,391	-2.145%
2026-07-10	150.2400	150.7125	145.780000	147.4700	+0.102%	797,157	+0.224%
2026-07-09	145.2900	147.3800	144.040000	147.3200	+0.170%	926,801	+0.326%
2026-07-08	147.3900	148.0750	145.680000	147.0700	-1.030%	1,059,034	+0.496%
2026-07-07	147.9800	150.3700	147.090000	148.6000	+2.646%	1,141,865	-0.538%
2026-07-06	143.0600	144.8500	140.610000	144.7700	+0.570%	1,320,541	+2.093%
2026-07-02	141.9100	144.5000	141.130000	143.9500	+2.143%	1,023,863	+2.675%
2026-07-01	136.2400	143.7200	136.240000	140.9300	+2.906%	1,437,269	+4.875%
2026-06-30	134.5600	137.3050	133.880000	136.9500	+1.115%	1,471,299	+7.923%
2026-06-29	140.6700	140.7500	134.520000	135.4400	-1.805%	1,253,573	+9.126%
2026-06-26	136.5400	140.6100	136.261000	137.9300	+1.226%	5,316,487	+7.156%
2026-06-25	139.5000	142.8400	135.780000	136.2600	-2.741%	1,902,795	+8.469%
2026-06-24	138.6800	140.8500	136.330000	140.1000	+2.765%	2,444,651	+5.496%
2026-06-23	139.4400	139.4400	136.290000	136.3300	+0.081%	1,577,626	+8.413%
2026-06-22	136.0900	137.5700	133.831000	136.2200	-1.003%	1,826,277	+8.501%
2026-06-18	139.2300	139.2300	135.975000	137.6000	-1.454%	3,442,581	+7.413%
2026-06-17	142.4200	146.1700	139.500000	139.6300	-2.954%	1,328,852	+5.851%
2026-06-16	143.4400	145.2750	143.050000	143.8800	+0.770%	1,349,403	+2.724%
2026-06-15	144.3900	146.8100	142.530000	142.7800	-1.443%	1,043,601	+3.516%
2026-06-12	143.4600	145.3200	141.230000	144.8700	+0.007%	1,202,070	+2.023%
2026-06-11	145.6000	147.1250	144.190000	144.8600	-1.079%	1,264,656	+2.030%
2026-06-10	148.9500	149.9700	145.170000	146.4400	-2.399%	1,189,149	+0.929%
2026-06-09	150.1500	151.1500	146.580000	150.0400	+0.712%	853,030	-1.493%
2026-06-08	150.2800	150.2800	148.165000	148.9800	-1.559%	971,228	-0.792%
2026-06-05	155.5000	156.0600	151.250000	151.3400	-1.791%	1,345,352	-2.339%
2026-06-04	156.0400	158.9800	153.490000	154.1000	+0.990%	2,022,316	-4.088%
2026-06-03	153.0600	153.7850	150.625700	152.5900	-1.447%	1,628,611	-3.139%
2026-06-02	157.1600	157.3650	152.025000	154.8300	-3.207%	1,643,629	-4.540%
2026-06-01	155.0500	160.0000	155.050000	159.9600	+4.059%	1,343,969	-7.602%
2026-05-29	150.7900	154.1900	150.210000	153.7200	+2.672%	2,389,794	-3.851%
2026-05-28	146.8800	150.7100	146.110000	149.7200	+1.781%	1,306,620	-1.282%
2026-05-27	147.1200	148.6250	146.010000	147.1000	+0.102%	1,530,389	+0.476%
2026-05-26	148.6600	149.0100	146.810000	146.9500	-2.352%	2,192,908	+0.578%
2026-05-22	150.4900	153.4200	149.970000	150.4900	+0.313%	896,068	-1.787%
2026-05-21	147.6200	150.3899	146.010000	150.0200	+0.550%	1,091,565	-1.480%
2026-05-20	148.4600	150.0600	145.575000	149.2000	-0.154%	1,300,651	-0.938%
2026-05-19	152.6300	153.1600	148.215000	149.4300	-0.790%	1,529,857	-1.091%
2026-05-18	144.9000	150.9550	144.650000	150.6200	+3.434%	1,753,334	-1.872%
2026-05-15	145.7200	147.8199	144.530000	145.6200	+1.569%	2,483,609	+1.497%
2026-05-14	144.3600	147.0900	143.080000	143.3700	-0.389%	1,545,770	+3.090%
2026-05-13	147.3400	147.9600	139.790000	143.9300	-3.745%	2,264,874	+2.689%
2026-05-12	150.0800	151.8400	148.067000	149.5300	+0.268%	2,560,601	-1.157%
2026-05-11	148.2800	150.5150	146.630100	149.1300	-0.247%	1,803,452	-0.892%
2026-05-08	152.4500	152.6199	148.360000	149.5000	-2.217%	1,650,454	-1.137%
2026-05-07	152.9200	156.1600	151.000000	152.8900	+0.039%	1,760,620	-3.329%
2026-05-06	151.7000	154.3800	151.080000	152.8300	+0.454%	856,563	-3.291%
2026-05-05	153.3800	153.3800	149.720000	152.1400	-1.111%	902,247	-2.853%
2026-05-04	154.4700	155.4199	149.870100	153.8500	-0.902%	1,809,329	-3.932%
2026-05-01	157.7400	159.2200	151.910000	155.2500	+0.825%	1,195,023	-4.799%
2026-04-30	156.0600	157.4550	149.050000	153.9800	-4.212%	2,700,149	-4.014%
2026-04-29	160.0000	161.3200	158.520000	160.7500	+1.209%	1,004,743	-8.056%
2026-04-28	159.0600	160.5250	157.190000	158.8300	+1.580%	793,313	-6.945%
2026-04-27	155.2700	159.1650	155.100000	156.3600	+0.832%	933,905	-5.475%
2026-04-24	154.2100	156.3800	153.070000	155.0700	-0.564%	998,439	-4.688%
2026-04-23	158.2300	158.6400	153.060000	155.9500	-2.920%	1,181,106	-5.226%
2026-04-22	162.1400	162.9350	158.950000	160.6400	-0.760%	795,677	-7.993%
2026-04-21	161.5100	165.1300	160.560000	161.8700	+0.366%	1,067,545	-8.692%
2026-04-20	162.6700	164.0925	160.955000	161.2800	-1.007%	1,057,583	-8.358%
2026-04-17	163.6800	165.1765	160.370000	162.9200	+0.308%	1,234,950	-9.281%
2026-04-16	162.0600	164.6117	161.650000	162.4200	+0.989%	1,168,429	-9.001%
2026-04-15	159.2800	163.6400	159.270000	160.8300	+1.400%	1,044,285	-8.102%
2026-04-14	157.8300	159.8600	156.780000	158.6100	+0.794%	1,166,592	-6.815%
2026-04-13	151.6500	157.8250	150.500000	157.3600	+4.129%	1,179,434	-6.075%
2026-04-10	153.7300	154.3200	150.100000	151.1200	-2.371%	1,223,106	-2.197%
2026-04-09	159.5600	160.2050	154.250000	154.7900	-3.839%	1,672,771	-4.516%
2026-04-08	162.9300	163.9400	160.120000	160.9700	+0.669%	1,346,880	-8.182%
2026-04-07	161.7300	162.4750	159.085000	159.9000	-1.588%	1,548,967	-7.567%
2026-04-06	160.5800	162.8600	159.350100	162.4800	+0.963%	1,023,752	-9.035%
2026-04-02	161.2300	165.3350	158.920000	160.9300	+0.594%	1,931,403	-8.159%
2026-04-01	162.4100	162.4100	155.540000	159.9800	-1.539%	2,504,030	-7.613%
2026-03-31	165.3000	165.3000	160.920000	162.4800	-0.587%	2,149,837	-9.035%
2026-03-30	158.8600	164.3500	158.325000	163.4400	+3.824%	2,288,845	-9.569%
2026-03-27	159.4300	159.9600	156.940000	157.4200	-1.508%	1,833,475	-6.111%
2026-03-26	163.0500	165.8999	159.570000	159.8300	-2.161%	1,522,331	-7.527%
2026-03-25	166.8700	167.1900	160.890000	163.3600	-0.771%	1,197,631	-9.525%
2026-03-24	170.1300	170.1300	159.060000	164.6300	-3.635%	2,111,857	-10.223%
2026-03-23	176.1400	176.1400	169.901600	170.8400	-2.019%	2,585,957	-13.486%
2026-03-20	173.9550	176.4600	172.945000	174.3600	-0.011%	6,160,633	-15.233%
2026-03-19	174.8800	179.2950	173.915000	174.3800	-0.320%	1,331,844	-15.243%
2026-03-18	176.9300	179.4700	174.700000	174.9400	-1.824%	1,140,709	-15.514%
2026-03-17	179.6700	182.5000	177.360000	178.1900	-0.224%	1,101,863	-17.055%
2026-03-16	177.3100	179.2600	176.770000	178.5900	+0.151%	1,696,974	-17.241%
2026-03-13	178.7600	179.7050	177.220000	178.3200	+0.524%	1,801,406	-17.115%
2026-03-12	184.0900	186.2200	177.280000	177.3900	-3.129%	1,467,612	-16.681%
2026-03-11	186.6700	189.7800	180.690000	183.1200	-1.881%	1,260,765	-19.288%
2026-03-10	190.8700	190.8700	184.140000	186.6300	-1.259%	1,668,942	-20.806%
2026-03-09	193.8000	194.5850	187.890000	189.0100	-3.997%	2,451,604	-21.803%
2026-03-06	190.5500	197.3800	189.000000	196.8800	+3.138%	1,727,736	-24.929%
2026-03-05	187.7800	192.2600	187.120000	190.8900	+1.139%	1,052,569	-22.573%
2026-03-04	185.6900	190.6900	185.690000	188.7400	+0.656%	866,073	-21.691%
2026-03-03	184.1800	188.9900	183.570000	187.5100	+0.542%	1,223,317	-21.178%
2026-03-02	182.6100	187.8050	182.610000	186.5000	+0.339%	946,272	-20.751%
2026-02-27	181.8000	186.0000	180.290000	185.8700	+1.424%	1,763,678	-20.482%
2026-02-26	179.6000	184.8200	179.580000	183.2600	+3.350%	1,212,443	-19.350%
2026-02-25	177.4400	179.1000	175.870000	177.3200	-0.259%	1,294,111	-16.648%
2026-02-24	175.7300	179.9400	175.500000	177.7800	+1.167%	988,762	-16.864%
2026-02-23	176.8600	177.2800	173.403900	175.7300	-0.729%	1,428,306	-15.894%
2026-02-20	176.2500	178.2000	174.410000	177.0200	+0.460%	1,103,880	-16.507%
2026-02-19	176.8400	178.6600	175.310000	176.2100	-1.072%	1,126,461	-16.123%
2026-02-18	174.5700	178.2400	174.570000	178.1200	+2.291%	1,408,773	-17.022%
2026-02-17	174.6300	176.5400	171.410000	174.1300	+0.248%	1,598,788	-15.121%
2026-02-13	171.1900	174.6200	169.780000	173.7000	+1.895%	1,813,019	-14.911%
2026-02-12	166.8100	170.7650	163.710000	170.4700	+1.743%	2,336,045	-13.299%
2026-02-11	171.3700	172.5100	165.960000	167.5500	-2.875%	2,428,671	-11.788%
2026-02-10	180.4700	180.4700	171.240000	172.5100	-4.717%	2,494,285	-14.324%
2026-02-09	181.3500	182.9300	175.860000	181.0500	-0.473%	2,401,236	-18.365%
2026-02-06	193.7900	195.9700	181.090000	181.9100	-6.009%	1,931,779	-18.751%
2026-02-05	192.0200	195.6500	190.430000	193.5400	+1.799%	1,832,058	-23.633%
2026-02-04	189.7300	190.6450	184.005000	190.1200	+2.243%	1,961,401	-22.260%
2026-02-03	200.0700	201.6200	183.300000	185.9500	-6.247%	2,647,109	-20.516%
2026-02-02	197.5600	200.3800	196.000000	198.3400	+0.624%	1,570,000	-25.481%
2026-01-30	196.4400	198.1600	195.008200	197.1100	+0.587%	939,143	-25.016%
2026-01-29	203.5800	204.9950	193.060000	195.9600	-4.358%	1,886,951	-24.576%
2026-01-28	205.9800	207.7700	203.890000	204.8900	-0.741%	758,353	-27.864%
2026-01-27	207.5100	207.5100	205.060000	206.4200	-1.173%	739,780	-28.398%
2026-01-26	207.8100	209.2300	206.700000	208.8700	+0.641%	517,492	-29.238%
2026-01-23	207.6900	209.1150	204.610000	207.5400	-1.073%	836,877	-28.785%
2026-01-22	207.6800	211.3700	207.300000	209.7900	+1.421%	1,004,898	-29.549%
2026-01-21	209.8600	211.8000	204.930000	206.8500	-1.161%	1,267,397	-28.547%
2026-01-20	216.4600	217.9850	208.670000	209.2800	-4.281%	959,377	-29.377%
2026-01-16	218.5300	220.0050	216.645800	218.6400	-0.328%	696,324	-32.400%
2026-01-15	221.7100	221.9000	218.550000	219.3600	-0.724%	988,522	-32.622%
2026-01-14	220.6600	222.2000	219.020000	220.9600	-0.113%	745,961	-33.110%
2026-01-13	222.3900	222.8800	220.060000	221.2100	-0.812%	707,687	-33.186%
2026-01-12	222.9300	224.5100	220.720000	223.0200	-0.152%	645,722	-33.728%
2026-01-09	222.7900	224.3400	221.960000	223.3600	+0.202%	710,808	-33.829%
2026-01-08	220.1000	223.6700	219.460000	222.9100	+1.567%	497,049	-33.695%
2026-01-07	222.3600	223.2900	218.330000	219.4700	-1.006%	572,920	-32.656%
2026-01-06	221.5300	223.4300	219.327500	221.7000	-0.503%	603,155	-33.333%
2026-01-05	219.4600	224.0100	218.640000	222.8200	+1.066%	676,468	-33.668%
2026-01-02	223.1700	224.4030	219.230000	220.4700	-1.210%	544,271	-32.961%
2025-12-31	224.9700	225.3600	223.040000	223.1700	-0.919%	291,356	-33.772%
2025-12-30	226.3700	227.0800	225.087000	225.2400	-0.941%	332,193	-34.381%
2025-12-29	228.4100	229.7700	227.020000	227.3800	-0.355%	310,166	-34.999%
2025-12-26	228.5600	228.8350	227.460000	228.1900	-0.083%	233,688	-35.229%
2025-12-24	226.3000	228.8400	226.300000	228.3800	+0.449%	146,734	-35.283%
2025-12-23	228.2600	228.3083	226.314700	227.3600	-0.377%	395,960	-34.993%
2025-12-22	226.1700	228.7100	225.805000	228.2200	+1.000%	489,999	-35.238%
2025-12-19	226.0500	227.9200	224.750000	225.9600	-0.287%	2,439,556	-34.590%
2025-12-18	230.2100	230.9200	225.570000	226.6100	-0.944%	786,138	-34.778%
2025-12-17	227.3300	231.4400	227.190000	228.7700	+0.572%	1,097,059	-35.394%
2025-12-16	230.3300	230.8100	227.250000	227.4700	-0.768%	784,179	-35.024%
2025-12-15	230.1600	231.1200	226.900000	229.2300	-0.356%	637,446	-35.523%
2025-12-12	231.5000	232.8900	229.540000	230.0500	-0.626%	590,905	-35.753%
2025-12-11	228.3300	232.3400	227.765000	231.5000	+2.023%	590,123	-36.156%
2025-12-10	225.7200	227.4100	224.460000	226.9100	+0.706%	665,715	-34.864%
2025-12-09	227.7500	228.2900	224.850000	225.3200	-0.976%	647,168	-34.404%
2025-12-08	231.2500	231.2500	226.180000	227.5400	-1.931%	654,021	-35.044%
2025-12-05	230.4500	233.0950	229.460000	232.0200	+0.494%	748,649	-36.299%
2025-12-04	230.8600	232.5000	229.190000	230.8800	+0.182%	584,625	-35.984%
2025-12-03	227.2600	230.5800	227.260000	230.4600	+1.252%	741,069	-35.867%
2025-12-02	227.1900	229.5800	224.980000	227.6100	+0.468%	749,139	-35.064%
2025-12-01	227.0600	229.0000	226.320000	226.5500	-0.675%	669,217	-34.761%
2025-11-28	228.6900	229.2500	226.220000	228.0900	+0.220%	222,732	-35.201%
2025-11-26	227.1500	229.5800	227.150000	227.5900	-0.276%	566,079	-35.059%
2025-11-25	227.3700	229.4989	227.370000	228.2200	+0.880%	432,630	-35.238%
2025-11-24	228.4000	230.2200	226.220000	226.2300	-0.946%	1,140,370	-34.668%
2025-11-21	228.1300	230.7600	227.390000	228.3900	+0.559%	914,591	-35.286%
2025-11-20	227.2700	229.2300	225.549800	227.1200	+0.349%	999,557	-34.924%
2025-11-19	224.6100	227.4300	221.305500	226.3300	+0.618%	960,993	-34.697%
2025-11-18	224.8900	226.6800	224.457322	224.9400	+0.076%	726,635	-34.294%
2025-11-17	225.9150	227.8400	224.595000	224.7700	-0.571%	796,737	-34.244%
2025-11-14	225.6000	228.5250	224.735000	226.0600	+0.199%	1,257,076	-34.619%
2025-11-13	222.2200	226.5250	220.430000	225.6100	+0.872%	675,603	-34.489%
2025-11-12	224.1500	228.4100	222.660000	223.6600	+0.354%	704,782	-33.918%
2025-11-11	223.7900	225.3200	222.300000	222.8700	-0.130%	811,907	-33.683%
2025-11-10	220.6400	224.5900	220.420000	223.1600	+0.649%	797,276	-33.769%
2025-11-07	218.1900	222.1250	217.155000	221.7200	+1.945%	646,729	-33.339%
2025-11-06	217.5300	220.5950	215.080000	217.4900	-0.499%	780,625	-32.043%
2025-11-05	221.3500	223.4850	217.930000	218.5800	-1.920%	821,452	-32.382%
2025-11-04	225.7700	226.9300	218.790000	222.8600	+0.760%	919,673	-33.680%
2025-11-03	219.2700	222.4800	217.826600	221.1800	+0.354%	1,049,012	-33.177%
2025-10-31	219.7300	221.4700	218.500000	220.4000	-0.271%	902,005	-32.940%
2025-10-30	220.2400	223.0000	219.190000	221.0000	+0.509%	1,095,477	-33.122%
2025-10-29	227.1300	228.2500	217.890000	219.8800	-4.317%	1,077,736	-32.782%
2025-10-28	230.7600	231.9200	229.110000	229.8000	-0.914%	408,172	-35.683%
2025-10-27	233.7400	233.7400	230.240000	231.9200	-0.159%	415,101	-36.271%
2025-10-24	234.0800	235.2700	230.650000	232.2900	+0.082%	466,547	-36.373%
2025-10-23	234.1500	236.0200	230.090000	232.1000	-0.365%	381,818	-36.321%
2025-10-22	231.3300	234.7725	230.904000	232.9500	+0.271%	431,691	-36.553%
2025-10-21	230.3000	233.2452	228.490000	232.3200	+0.711%	356,552	-36.381%
2025-10-20	229.0700	231.3450	228.070000	230.6800	+0.738%	378,581	-35.929%
2025-10-17	226.9100	229.1400	225.620000	228.9900	+1.153%	533,715	-35.456%
2025-10-16	232.0000	233.4850	225.645000	226.3800	-2.207%	865,610	-34.712%
2025-10-15	234.2200	235.9200	231.430000	231.4900	-1.498%	739,628	-36.153%
2025-10-14	232.8300	235.6850	232.440000	235.0100	+1.006%	429,023	-37.109%
2025-10-13	233.0000	234.2250	231.735000	232.6700	-0.077%	364,267	-36.477%
2025-10-10	235.1200	235.6200	232.620000	232.8500	-0.542%	490,389	-36.526%
2025-10-09	236.2900	237.3900	233.610000	234.1200	-1.048%	471,300	-36.870%
2025-10-08	237.5400	237.9800	235.860000	236.6000	-0.127%	405,829	-37.532%
2025-10-07	235.6600	238.7300	235.075000	236.9000	+0.736%	591,658	-37.611%
2025-10-06	234.3300	235.5350	232.160000	235.1700	+0.205%	707,798	-37.152%
2025-10-03	233.4100	235.4000	232.532500	234.6900	+0.428%	414,902	-37.023%
2025-10-02	233.5200	234.9999	231.700000	233.6900	-0.388%	574,118	-36.754%
2025-10-01	236.6800	238.1165	234.340000	234.6000	-1.499%	609,161	-36.999%
2025-09-30	236.2300	238.2300	235.295000	238.1700	+0.227%	636,840	-37.943%
2025-09-29	236.7600	238.5800	235.660000	237.6300	+0.691%	568,008	-37.802%
2025-09-26	235.8700	236.9799	234.650000	236.0000	+0.477%	603,129	-37.373%
2025-09-25	236.2200	237.1100	233.800100	234.8800	-0.479%	641,086	-37.074%
2025-09-24	238.2300	239.6000	235.705000	236.0100	-1.177%	486,314	-37.376%
2025-09-23	241.2300	241.9900	238.460000	238.8200	-1.151%	579,078	-38.112%
2025-09-22	241.4600	242.2600	240.429200	241.6000	+0.058%	639,214	-38.825%
2025-09-19	243.7500	243.8250	240.605000	241.4600	-0.453%	1,989,601	-38.789%
2025-09-18	245.3200	247.6400	242.420000	242.5600	-1.044%	555,749	-39.067%
2025-09-17	246.0000	250.2600	244.920000	245.1200	-0.200%	931,465	-39.703%
2025-09-16	249.4800	250.0200	244.910000	245.6100	-1.673%	524,386	-39.823%
2025-09-15	252.4700	253.3600	249.670000	249.7900	-0.889%	405,622	-40.830%
2025-09-12	253.6700	255.7350	251.810000	252.0300	-1.095%	547,705	-41.356%
2025-09-11	251.1300	255.6600	250.320000	254.8200	+1.883%	663,185	-41.998%
2025-09-10	251.2000	252.8450	247.710000	250.1100	-0.896%	566,798	-40.906%
2025-09-09	252.9000	253.0600	250.840000	252.3700	-0.418%	491,285	-41.435%
2025-09-08	250.5400	253.7850	249.252800	253.4300	+0.960%	593,102	-41.680%
2025-09-05	252.4400	253.9300	249.235000	251.0200	-0.397%	542,025	-41.120%
2025-09-04	250.3100	252.1100	249.145800	252.0200	+0.881%	655,440	-41.354%
2025-09-03	250.8000	252.1600	247.515000	249.8200	-0.849%	523,915	-40.837%
2025-09-02	254.8400	256.6700	251.225000	251.9600	-1.432%	706,291	-41.340%
2025-08-29	257.7500	258.7000	255.610000	255.6200	-0.564%	817,511	-42.180%
2025-08-28	258.4000	258.5000	256.265000	257.0700	-0.418%	542,162	-42.506%
2025-08-27	257.5300	259.0250	256.340000	258.1500	+0.334%	459,040	-42.746%
2025-08-26	256.8600	257.2950	255.361100	257.2900	+0.234%	1,292,383	-42.555%
2025-08-25	262.0300	263.0000	256.040000	256.6900	-2.094%	580,504	-42.421%
2025-08-22	261.4500	264.1000	260.805000	262.1800	+0.518%	651,186	-43.627%
2025-08-21	260.8200	261.6200	259.520000	260.8300	-0.393%	529,615	-43.335%
2025-08-20	263.7400	265.3686	261.790000	261.8600	-0.403%	866,057	-43.558%
2025-08-19	260.1400	263.4399	260.140000	262.9200	+1.100%	467,794	-43.785%
2025-08-18	260.6000	261.7600	259.970000	260.0600	-0.207%	609,321	-43.167%
2025-08-15	259.3000	260.7450	256.950000	260.6000	+0.528%	803,783	-43.285%
2025-08-14	261.2300	261.2300	258.615000	259.2300	-0.936%	644,803	-42.985%
2025-08-13	263.4500	263.9900	260.150000	261.6800	-0.312%	800,605	-43.519%
2025-08-12	263.1700	264.1450	260.960000	262.5000	-0.368%	679,386	-43.695%
2025-08-11	266.3500	266.3700	262.600000	263.4700	-0.929%	644,253	-43.903%
2025-08-08	267.0400	268.1650	264.730000	265.9400	-0.203%	536,111	-44.424%
2025-08-07	267.8900	271.9100	263.280000	266.4800	-0.154%	1,263,373	-44.536%
2025-08-06	267.0200	267.8100	262.620000	266.8900	+0.588%	1,028,562	-44.621%
2025-08-05	250.9000	269.1400	250.900000	265.3300	+6.790%	1,608,603	-44.296%
2025-08-04	244.9800	249.1300	243.760000	248.4600	+1.557%	968,578	-40.514%
2025-08-01	247.0600	247.0600	242.415000	244.6500	-1.156%	534,573	-39.587%
2025-07-31	246.4300	249.2200	244.540000	247.5100	+0.336%	1,340,912	-40.285%
2025-07-30	247.4200	249.6000	245.810000	246.6800	-0.520%	497,389	-40.084%
2025-07-29	253.6800	253.8000	246.100000	247.9700	-1.782%	970,463	-40.396%
2025-07-28	252.3500	256.1100	250.580000	252.4700	-0.481%	2,012,707	-41.458%
2025-07-25	252.4400	257.6500	251.000000	253.6900	+0.277%	1,815,742	-41.740%
2025-07-24	243.1200	254.9740	241.320000	252.9900	+4.266%	2,123,545	-41.579%
2025-07-23	244.0800	246.0000	241.730000	242.6400	-0.598%	807,765	-39.087%
2025-07-22	241.9000	245.3300	241.190000	244.1000	+0.985%	567,307	-39.451%
2025-07-21	239.3100	243.8050	239.310000	241.7200	+1.092%	536,192	-38.855%
2025-07-18	237.9100	239.3600	236.480000	239.1100	+0.809%	494,765	-38.187%
2025-07-17	234.3900	237.7100	234.210000	237.1900	+0.992%	356,350	-37.687%
2025-07-16	234.6200	235.8000	231.970000	234.8600	+0.475%	428,527	-37.069%
2025-07-15	235.5900	236.3850	233.485000	233.7500	-0.962%	509,618	-36.770%
2025-07-14	234.6400	237.2100	232.556200	236.0200	+0.357%	313,198	-37.378%
2025-07-11	237.9500	237.9500	233.870000	235.1800	-1.429%	639,405	-37.155%
2025-07-10	238.0500	240.4650	237.130000	238.5900	-0.071%	501,518	-38.053%
2025-07-09	237.6400	238.7800	236.400000	238.7600	+0.518%	450,797	-38.097%
2025-07-08	239.9800	240.7400	237.011800	237.5300	-1.260%	377,263	-37.776%
2025-07-07	241.9200	242.3800	239.080000	240.5600	-0.648%	384,880	-38.560%
2025-07-03	240.8700	242.2400	238.660000	242.1300	+1.727%	321,245	-38.958%
2025-07-02	242.8400	243.3950	232.880000	238.0200	-2.742%	867,759	-37.904%
2025-07-01	241.9100	245.3800	241.910000	244.7300	+0.700%	523,135	-39.607%
2025-06-30	239.8000	243.1300	238.090000	243.0300	+1.495%	520,042	-39.184%
2025-06-27	239.6000	241.4000	237.580000	239.4500	+0.117%	527,705	-38.275%
2025-06-26	238.7800	239.5800	236.965000	239.1700	+0.424%	395,474	-38.203%
2025-06-25	245.7200	246.6700	237.000000	238.1600	-1.505%	548,350	-37.941%
2025-06-24	242.0900	243.6898	239.435000	241.8000	+0.599%	437,911	-38.875%
2025-06-23	236.8600	240.5000	236.265000	240.3600	+1.632%	339,194	-38.509%
2025-06-20	238.7400	239.0400	235.650000	236.5000	-0.542%	739,310	-37.505%
2025-06-18	238.7400	240.4399	237.560000	237.7900	-0.406%	487,845	-37.844%
2025-06-17	237.6200	239.7100	237.380000	238.7600	-0.096%	456,126	-38.097%
2025-06-16	237.5500	240.8299	237.550000	238.9900	+0.763%	332,330	-38.156%
2025-06-13	238.1600	239.8750	236.420000	237.1800	-1.105%	368,038	-37.684%
2025-06-12	240.6900	240.6900	238.870100	239.8300	-0.560%	388,450	-38.373%
2025-06-11	242.8400	243.1200	240.100000	241.1800	-0.753%	475,180	-38.718%
2025-06-10	243.8100	244.9000	241.560000	243.0100	-0.287%	369,801	-39.179%
2025-06-09	244.8100	245.1350	240.900000	243.7100	-0.668%	405,586	-39.354%
2025-06-06	246.0300	246.6600	244.866500	245.3500	+0.188%	309,800	-39.760%
2025-06-05	244.5000	245.5700	243.372200	244.8900	+0.315%	380,847	-39.646%
2025-06-04	244.5100	245.5600	242.760000	244.1200	+0.045%	435,025	-39.456%
2025-06-03	241.1800	244.2300	239.980000	244.0100	+0.668%	554,789	-39.429%
2025-06-02	241.1100	242.4200	238.555000	242.3900	-0.181%	583,905	-39.024%
2025-05-30	239.7700	242.9400	238.640000	242.8300	+1.297%	1,379,327	-39.134%
2025-05-29	240.0600	240.8600	238.025000	239.7200	-0.221%	453,314	-38.345%
2025-05-28	239.1700	241.0000	239.035000	240.2500	+0.108%	385,510	-38.481%
2025-05-27	239.8300	240.4900	238.313800	239.9900	+1.274%	573,483	-38.414%
2025-05-23	236.5200	238.2300	235.150000	236.9700	-0.450%	389,858	-37.629%
2025-05-22	238.2800	238.9500	236.880000	238.0400	-0.439%	394,659	-37.910%
2025-05-21	240.5300	241.8400	237.480000	239.0900	-1.479%	747,593	-38.182%
2025-05-20	241.4100	242.8400	241.120000	242.6800	-0.045%	374,367	-39.097%
2025-05-19	240.3200	242.9750	240.165000	242.7900	+0.655%	435,420	-39.124%
2025-05-16	240.5000	241.9800	239.320000	241.2100	+0.370%	476,437	-38.726%
2025-05-15	238.2200	241.0000	238.220000	240.3200	+1.192%	393,142	-38.499%
2025-05-14	236.8200	237.8599	234.970000	237.4900	+0.076%	511,478	-37.766%
2025-05-13	238.1400	239.2150	237.010000	237.3100	+0.110%	618,025	-37.719%
2025-05-12	241.4350	241.4350	233.140000	237.0500	+0.021%	703,319	-37.650%
2025-05-09	236.0400	237.5600	234.390000	237.0000	+0.424%	400,569	-37.637%
2025-05-08	237.3200	240.5000	235.920000	236.0000	-0.080%	571,912	-37.373%
2025-05-07	234.0700	237.2000	234.070000	236.1900	+1.122%	602,538	-37.423%
2025-05-06	232.2300	234.4350	231.200000	233.5700	+0.599%	532,973	-36.721%
2025-05-05	232.2700	234.2100	230.910000	232.1800	-0.313%	741,202	-36.342%
2025-05-02	231.2500	234.5700	230.660000	232.9100	+2.149%	599,949	-36.542%
2025-05-01	237.1800	237.1800	224.195000	228.0100	-5.936%	1,048,794	-35.178%
2025-04-30	238.5600	242.7770	235.380000	242.4000	+1.135%	780,976	-39.026%
2025-04-29	236.7600	240.7000	236.512500	239.6800	+1.054%	621,442	-38.334%
2025-04-28	238.1800	239.1450	234.865000	237.1800	-0.227%	658,642	-37.684%
2025-04-25	237.4800	239.5750	235.690000	237.7200	-0.172%	350,806	-37.826%
2025-04-24	234.2600	238.7700	233.105000	238.1300	+0.792%	334,241	-37.933%
2025-04-23	238.2800	240.9515	235.430000	236.2600	+0.536%	442,817	-37.442%
2025-04-22	230.6900	235.3700	230.425000	235.0000	+3.034%	384,471	-37.106%
2025-04-21	234.6700	234.6700	225.115000	228.0800	-3.294%	352,740	-35.198%
2025-04-17	236.0100	238.7230	234.880000	235.8500	+0.238%	533,679	-37.333%
2025-04-16	235.7400	236.9124	232.920100	235.2900	-0.199%	476,004	-37.184%
2025-04-15	236.9800	237.6050	235.280000	235.7600	-0.326%	461,789	-37.309%
2025-04-14	233.0700	237.8300	232.490000	236.5300	+2.129%	341,639	-37.513%
2025-04-11	226.8400	232.5550	223.858600	231.6000	+1.410%	574,978	-36.183%
2025-04-10	228.2800	231.5600	221.950000	228.3800	-1.683%	811,995	-35.283%
2025-04-09	215.2900	234.0700	215.290000	232.2900	+6.938%	617,314	-36.373%
2025-04-08	226.1700	227.4084	214.010000	217.2200	-1.371%	794,819	-31.958%
2025-04-07	220.6900	227.1100	212.330000	220.2400	-2.133%	945,876	-32.891%
2025-04-04	235.4800	236.1250	224.700000	225.0400	-6.198%	740,704	-34.323%
2025-04-03	240.9500	246.2200	239.060000	239.9100	-2.575%	825,733	-38.394%
2025-04-02	242.6300	247.0100	242.070000	246.2500	+0.625%	534,803	-39.980%
2025-04-01	242.3100	244.9500	238.980000	244.7200	+0.932%	658,681	-39.604%
2025-03-31	237.0800	243.8100	236.420000	242.4600	+2.084%	794,865	-39.041%
2025-03-28	238.9900	238.9900	236.020000	237.5100	-0.578%	420,572	-37.771%
2025-03-27	238.4000	241.7400	237.145000	238.8900	+0.294%	445,122	-38.131%
2025-03-26	237.5900	240.5500	236.140000	238.1900	+0.528%	319,243	-37.949%
2025-03-25	236.4500	239.1050	234.900000	236.9400	+0.475%	460,432	-37.621%
2025-03-24	234.9900	238.2500	234.230000	235.8200	+1.254%	455,510	-37.325%
2025-03-21	232.3800	234.2100	230.960000	232.9000	-0.389%	933,725	-36.539%
2025-03-20	234.3600	234.6550	231.690000	233.8100	-0.663%	357,010	-36.786%
2025-03-19	232.1400	236.6900	231.500000	235.3700	+1.790%	476,037	-37.205%
2025-03-18	230.7700	231.5300	228.820000	231.2300	-0.104%	437,483	-36.081%
2025-03-17	227.1600	231.8200	227.160000	231.4700	+1.678%	618,727	-36.147%
2025-03-14	226.5500	228.5500	225.290000	227.6500	+0.922%	280,766	-35.076%
2025-03-13	223.5900	226.0900	222.550000	225.5700	+0.204%	433,046	-34.477%
2025-03-12	227.8000	228.0300	222.910000	225.1100	-0.539%	586,871	-34.343%
2025-03-11	233.5100	233.5100	226.190000	226.3300	-2.633%	744,107	-34.697%
2025-03-10	238.8000	240.4500	231.370000	232.4500	-3.516%	1,131,267	-36.416%
2025-03-07	236.7400	241.7750	234.980000	240.9200	+1.295%	592,926	-38.652%
2025-03-06	241.4600	241.4600	237.370000	237.8400	-1.918%	676,894	-37.857%
2025-03-05	240.0500	245.3300	240.050000	242.4900	+0.273%	555,530	-39.049%
2025-03-04	244.3400	246.5500	241.755000	241.8300	-1.225%	712,210	-38.883%
2025-03-03	242.0000	246.5800	241.930000	244.8300	+1.497%	472,476	-39.632%
2025-02-28	240.0000	242.8800	237.670000	241.2200	+1.601%	754,240	-38.728%
2025-02-27	237.1500	239.0650	236.805000	237.4200	+0.457%	315,232	-37.747%
2025-02-26	236.1900	238.8100	235.580000	236.3400	-0.194%	346,010	-37.463%
2025-02-25	237.5200	239.0699	236.210000	236.8000	+0.156%	462,736	-37.584%
2025-02-24	235.0500	237.6500	234.440000	236.4300	+0.467%	271,554	-37.487%
2025-02-21	235.7500	235.8700	233.900000	235.3300	-0.410%	338,328	-37.195%
2025-02-20	238.0000	238.0500	234.510000	236.3000	-1.101%	430,150	-37.452%
2025-02-19	239.2500	242.0000	230.870000	238.9300	-0.092%	584,254	-38.141%
2025-02-18	239.6100	241.2100	238.490000	239.1500	-0.491%	475,838	-38.198%
2025-02-14	243.2300	244.4700	240.240000	240.3300	-0.997%	259,699	-38.501%
2025-02-13	243.0000	243.6300	241.180000	242.7500	+0.153%	270,979	-39.114%
2025-02-12	238.5600	242.6700	238.095000	242.3800	+0.335%	354,022	-39.021%
2025-02-11	241.7100	242.9999	239.660000	241.5700	-0.318%	236,241	-38.817%
2025-02-10	240.9000	242.8700	240.050300	242.3400	+0.799%	316,194	-39.011%
2025-02-07	240.9800	241.4450	239.060000	240.4200	+0.162%	303,410	-38.524%
2025-02-06	240.4100	241.2150	238.430000	240.0300	-0.025%	480,426	-38.424%
2025-02-05	241.8200	242.3900	240.050000	240.0900	-0.208%	394,358	-38.440%
2025-02-04	237.6100	242.0300	237.610000	240.5900	+0.813%	544,765	-38.568%
2025-02-03	237.1200	240.1600	234.310100	238.6500	+0.181%	489,381	-38.068%