HRB
H&R Block, Inc.
stockNYSE
At CloseOct 6, 2026 3:59:59 PM EDT
42.64USD+1.524%(+0.64)1,823,237
Pre-marketOct 6, 2026 9:20:30 AM EDT
42.02USD+0.048%(+0.02)
HRB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-06 | 42.02 | 42.71 | 41.84 | 42.63 | +1.500% | 1,823,237 | 0.000% |
| 2026-10-05 | 41.67 | 43.03 | 41.67 | 42.00 | +0.768% | 2,162,801 | +1.500% |
| 2026-10-02 | 42.14 | 42.91 | 41.45 | 41.68 | -1.512% | 1,712,634 | +2.279% |
| 2026-10-01 | 41.51 | 42.48 | 41.08 | 42.32 | +3.599% | 2,344,449 | +0.733% |
| 2026-09-30 | 40.35 | 41.09 | 40.14 | 40.85 | +0.665% | 2,013,177 | +4.357% |
| 2026-09-29 | 40.11 | 40.93 | 39.50 | 40.58 | +0.595% | 2,563,319 | +5.052% |
| 2026-09-28 | 41.94 | 41.94 | 40.10 | 40.34 | -4.385% | 1,647,540 | +5.677% |
| 2026-09-25 | 42.16 | 42.63 | 41.23 | 42.19 | -0.986% | 1,843,910 | +1.043% |
| 2026-09-24 | 42.64 | 43.24 | 42.08 | 42.61 | +0.165% | 2,429,127 | +0.047% |
| 2026-09-23 | 42.80 | 43.20 | 41.84 | 42.54 | -0.747% | 2,191,409 | +0.212% |
| 2026-09-22 | 45.15 | 45.52 | 42.78 | 42.86 | -3.685% | 2,608,946 | -0.537% |
| 2026-09-21 | 45.08 | 45.24 | 44.10 | 44.50 | +0.565% | 1,830,758 | -4.202% |
| 2026-09-18 | 44.71 | 44.76 | 43.71 | 44.25 | -1.250% | 4,758,783 | -3.661% |
| 2026-09-17 | 45.08 | 45.71 | 44.24 | 44.81 | -0.665% | 1,906,862 | -4.865% |
| 2026-09-16 | 45.51 | 45.87 | 44.79 | 45.11 | -1.592% | 1,865,686 | -5.498% |
| 2026-09-15 | 45.20 | 45.85 | 45.15 | 45.84 | +0.219% | 1,872,411 | -7.003% |
| 2026-09-14 | 46.23 | 46.85 | 45.49 | 45.74 | +1.374% | 1,867,528 | -6.799% |
| 2026-09-11 | 45.13 | 45.22 | 44.40 | 45.12 | +0.535% | 1,157,791 | -5.519% |
| 2026-09-10 | 45.32 | 45.51 | 44.32 | 44.88 | -0.576% | 1,906,557 | -5.013% |
| 2026-09-09 | 45.86 | 46.14 | 44.93 | 45.14 | -1.634% | 1,819,278 | -5.560% |
| 2026-09-08 | 48.67 | 49.02 | 45.85 | 45.89 | -6.461% | 2,281,877 | -7.104% |
| 2026-09-04 | 50.53 | 50.92 | 48.63 | 49.06 | -3.992% | 1,251,148 | -13.106% |
| 2026-09-03 | 50.92 | 51.77 | 50.44 | 51.10 | +0.275% | 1,412,849 | -16.575% |
| 2026-09-02 | 51.07 | 51.73 | 50.66 | 50.96 | +0.079% | 1,383,610 | -16.346% |
| 2026-09-01 | 52.03 | 52.98 | 50.87 | 50.92 | -1.413% | 2,257,493 | -16.280% |
| 2026-08-31 | 52.26 | 52.97 | 51.53 | 51.65 | -1.582% | 1,438,243 | -17.464% |
| 2026-08-28 | 52.61 | 53.04 | 52.19 | 52.48 | -0.057% | 1,004,126 | -18.769% |
| 2026-08-27 | 52.52 | 53.63 | 52.48 | 52.51 | -0.304% | 916,905 | -18.815% |
| 2026-08-26 | 51.97 | 52.97 | 51.38 | 52.67 | -0.978% | 1,640,069 | -19.062% |
| 2026-08-25 | 53.13 | 53.44 | 52.72 | 53.19 | -0.913% | 1,024,571 | -19.853% |
| 2026-08-24 | 53.88 | 54.74 | 53.55 | 53.68 | 0.000% | 1,335,823 | -20.585% |
| 2026-08-21 | 53.04 | 53.78 | 52.23 | 53.68 | +1.207% | 1,615,312 | -20.585% |
| 2026-08-20 | 52.07 | 53.79 | 52.06 | 53.04 | +1.512% | 948,269 | -19.627% |
| 2026-08-19 | 51.19 | 52.87 | 51.05 | 52.25 | +2.572% | 2,030,483 | -18.411% |
| 2026-08-18 | 50.93 | 51.45 | 50.29 | 50.94 | +1.616% | 2,162,116 | -16.313% |
| 2026-08-17 | 53.30 | 53.74 | 50.11 | 50.13 | -7.029% | 3,168,827 | -14.961% |
| 2026-08-14 | 53.73 | 54.45 | 52.60 | 53.92 | +1.087% | 3,251,361 | -20.938% |
| 2026-08-13 | 54.22 | 54.25 | 52.12 | 53.34 | -1.550% | 3,792,319 | -20.079% |
| 2026-08-12 | 54.50 | 58.67 | 52.29 | 54.18 | +16.092% | 8,524,624 | -21.318% |
| 2026-08-11 | 45.36 | 47.04 | 45.27 | 46.67 | +1.611% | 4,599,613 | -8.657% |
| 2026-08-10 | 45.52 | 46.59 | 45.45 | 45.93 | -0.563% | 2,089,126 | -7.185% |
| 2026-08-07 | 45.71 | 46.88 | 45.40 | 46.19 | +0.522% | 4,757,812 | -7.707% |
| 2026-08-06 | 45.61 | 46.05 | 44.44 | 45.95 | +0.153% | 2,056,735 | -7.225% |
| 2026-08-05 | 46.50 | 46.59 | 45.04 | 45.88 | -0.412% | 2,465,851 | -7.084% |
| 2026-08-04 | 44.64 | 46.16 | 44.64 | 46.07 | +1.947% | 1,659,368 | -7.467% |
| 2026-08-03 | 44.48 | 45.99 | 44.48 | 45.19 | +2.635% | 1,741,260 | -5.665% |
| 2026-07-31 | 43.16 | 44.17 | 42.10 | 44.03 | -0.587% | 2,394,410 | -3.180% |
| 2026-07-30 | 45.82 | 47.18 | 44.14 | 44.29 | -6.125% | 1,809,608 | -3.748% |
| 2026-07-29 | 45.07 | 47.33 | 45.07 | 47.18 | +4.984% | 2,332,631 | -9.644% |
| 2026-07-28 | 42.60 | 45.25 | 42.60 | 44.94 | +6.166% | 2,143,660 | -5.140% |
| 2026-07-27 | 40.90 | 43.00 | 40.90 | 42.33 | +3.674% | 1,533,888 | +0.709% |
| 2026-07-24 | 40.36 | 41.07 | 39.88 | 40.83 | +2.203% | 1,364,807 | +4.409% |
| 2026-07-23 | 39.80 | 40.07 | 39.17 | 39.95 | +1.011% | 1,567,287 | +6.708% |
| 2026-07-22 | 41.03 | 41.18 | 38.89 | 39.55 | -2.152% | 2,210,989 | +7.788% |
| 2026-07-21 | 41.03 | 41.92 | 40.28 | 40.42 | -3.070% | 1,603,635 | +5.468% |
| 2026-07-20 | 41.85 | 42.17 | 41.20 | 41.70 | -0.903% | 1,652,892 | +2.230% |
| 2026-07-17 | 42.36 | 42.89 | 41.66 | 42.08 | +0.550% | 1,589,076 | +1.307% |
| 2026-07-16 | 41.83 | 42.52 | 41.70 | 41.85 | +1.726% | 1,520,456 | +1.864% |
| 2026-07-15 | 41.47 | 42.39 | 40.82 | 41.14 | +0.489% | 1,433,961 | +3.622% |
| 2026-07-14 | 40.16 | 41.06 | 39.62 | 40.94 | +0.196% | 1,404,725 | +4.128% |
| 2026-07-13 | 40.50 | 42.10 | 40.30 | 40.86 | +3.208% | 2,603,240 | +4.332% |
| 2026-07-10 | 39.33 | 39.63 | 38.96 | 39.59 | +2.406% | 1,754,245 | +7.679% |
| 2026-07-09 | 38.35 | 38.85 | 37.76 | 38.66 | -1.176% | 2,511,136 | +10.269% |
| 2026-07-08 | 39.71 | 39.85 | 39.09 | 39.12 | -1.783% | 2,437,839 | +8.972% |
| 2026-07-07 | 39.89 | 40.54 | 39.57 | 39.83 | +1.555% | 2,144,435 | +7.030% |
| 2026-07-06 | 39.84 | 40.01 | 39.19 | 39.22 | -2.048% | 1,253,232 | +8.695% |
| 2026-07-02 | 39.60 | 40.17 | 39.19 | 40.04 | +1.779% | 2,580,487 | +6.469% |
| 2026-07-01 | 38.91 | 40.20 | 38.77 | 39.34 | +3.309% | 1,621,228 | +8.363% |
| 2026-06-30 | 38.23 | 38.82 | 37.82 | 38.08 | -0.366% | 1,676,283 | +11.949% |
| 2026-06-29 | 37.46 | 38.37 | 37.19 | 38.22 | +2.687% | 2,248,282 | +11.538% |
| 2026-06-26 | 36.12 | 37.24 | 35.93 | 37.22 | +4.025% | 2,348,666 | +14.535% |
| 2026-06-25 | 36.12 | 36.66 | 35.65 | 35.78 | -1.514% | 1,199,793 | +19.145% |
| 2026-06-24 | 36.16 | 36.96 | 35.74 | 36.33 | +1.282% | 1,479,213 | +17.341% |
| 2026-06-23 | 34.71 | 35.96 | 34.57 | 35.87 | +5.376% | 2,498,014 | +18.846% |
| 2026-06-22 | 34.38 | 34.64 | 33.56 | 34.04 | -0.989% | 3,158,819 | +25.235% |
| 2026-06-18 | 34.99 | 35.22 | 33.73 | 34.38 | -2.661% | 3,310,764 | +23.997% |
| 2026-06-17 | 35.77 | 36.40 | 35.24 | 35.32 | -2.512% | 2,071,703 | +20.696% |
| 2026-06-16 | 36.47 | 36.68 | 36.05 | 36.23 | +0.083% | 1,615,723 | +17.665% |
| 2026-06-15 | 36.29 | 36.91 | 35.81 | 36.20 | -0.876% | 2,086,845 | +17.762% |
| 2026-06-12 | 35.89 | 36.52 | 35.75 | 36.52 | +1.755% | 2,534,326 | +16.731% |
| 2026-06-11 | 37.16 | 37.23 | 35.50 | 35.89 | -3.547% | 3,165,050 | +18.780% |
| 2026-06-10 | 37.92 | 38.25 | 36.87 | 37.21 | -2.744% | 2,385,283 | +14.566% |
| 2026-06-09 | 37.63 | 38.68 | 37.44 | 38.26 | +1.945% | 2,849,731 | +11.422% |
| 2026-06-08 | 37.50 | 38.08 | 37.25 | 37.53 | -1.470% | 1,914,252 | +13.589% |
| 2026-06-05 | 38.15 | 38.73 | 37.51 | 38.09 | +1.655% | 2,249,020 | +11.919% |
| 2026-06-04 | 38.48 | 39.00 | 37.41 | 37.47 | -1.291% | 1,786,202 | +13.771% |
| 2026-06-03 | 37.80 | 38.08 | 37.10 | 37.96 | -1.607% | 2,491,592 | +12.302% |
| 2026-06-02 | 39.15 | 39.31 | 38.15 | 38.58 | -2.502% | 2,262,608 | +10.498% |
| 2026-06-01 | 38.75 | 40.08 | 38.75 | 39.57 | +2.806% | 2,638,684 | +7.733% |
| 2026-05-29 | 38.27 | 39.21 | 38.13 | 38.49 | +0.496% | 2,370,900 | +10.756% |
| 2026-05-28 | 38.53 | 39.23 | 38.20 | 38.30 | -0.982% | 1,901,439 | +11.305% |
| 2026-05-27 | 38.89 | 39.27 | 38.16 | 38.68 | -0.386% | 2,268,189 | +10.212% |
| 2026-05-26 | 38.64 | 39.14 | 37.85 | 38.83 | -0.154% | 1,618,886 | +9.786% |
| 2026-05-22 | 37.81 | 39.15 | 37.81 | 38.89 | +2.639% | 1,895,261 | +9.617% |
| 2026-05-21 | 38.99 | 39.00 | 37.43 | 37.89 | -4.799% | 3,757,414 | +12.510% |
| 2026-05-20 | 38.43 | 39.84 | 37.55 | 39.80 | +2.551% | 2,768,285 | +7.111% |
| 2026-05-19 | 38.94 | 39.54 | 38.15 | 38.81 | +0.258% | 2,689,143 | +9.843% |
| 2026-05-18 | 37.45 | 39.06 | 37.45 | 38.71 | +3.919% | 3,016,803 | +10.127% |
| 2026-05-15 | 36.03 | 37.25 | 35.82 | 37.25 | +4.313% | 2,781,577 | +14.443% |
| 2026-05-14 | 36.03 | 36.75 | 35.30 | 35.71 | -0.916% | 2,906,016 | +19.378% |
| 2026-05-13 | 36.09 | 36.31 | 35.19 | 36.04 | -1.718% | 2,410,558 | +18.285% |
| 2026-05-12 | 36.55 | 36.92 | 35.22 | 36.67 | +1.692% | 3,157,031 | +16.253% |
| 2026-05-11 | 36.87 | 37.90 | 35.52 | 36.06 | -2.435% | 4,203,572 | +18.220% |
| 2026-05-08 | 35.93 | 37.00 | 34.67 | 36.96 | +1.846% | 4,135,876 | +15.341% |
| 2026-05-07 | 31.27 | 36.97 | 31.00 | 36.29 | +23.772% | 6,670,594 | +17.470% |
| 2026-05-06 | 29.88 | 30.18 | 29.12 | 29.32 | -2.332% | 3,193,033 | +45.396% |
| 2026-05-05 | 30.87 | 31.00 | 29.52 | 30.02 | -3.411% | 2,822,514 | +42.005% |
| 2026-05-04 | 31.12 | 32.40 | 31.03 | 31.08 | -0.544% | 3,175,930 | +37.162% |
| 2026-05-01 | 32.00 | 32.34 | 31.23 | 31.25 | -1.513% | 2,063,910 | +36.416% |
| 2026-04-30 | 30.94 | 31.93 | 30.56 | 31.73 | +0.955% | 2,511,889 | +34.352% |
| 2026-04-29 | 31.48 | 31.69 | 31.10 | 31.43 | -0.254% | 2,015,637 | +35.635% |
| 2026-04-28 | 31.36 | 32.09 | 31.03 | 31.51 | +2.839% | 2,493,190 | +35.290% |
| 2026-04-27 | 30.18 | 31.45 | 30.18 | 30.64 | +1.256% | 2,749,027 | +39.132% |
| 2026-04-24 | 30.85 | 31.37 | 29.76 | 30.26 | -2.419% | 2,709,961 | +40.879% |
| 2026-04-23 | 31.33 | 31.87 | 30.30 | 31.01 | -1.493% | 2,338,674 | +37.472% |
| 2026-04-22 | 32.03 | 32.60 | 31.26 | 31.48 | -2.539% | 2,218,791 | +35.419% |
| 2026-04-21 | 31.79 | 32.62 | 31.36 | 32.30 | +1.861% | 2,086,820 | +31.981% |
| 2026-04-20 | 31.98 | 32.44 | 31.68 | 31.71 | -1.399% | 1,630,449 | +34.437% |
| 2026-04-17 | 31.81 | 32.48 | 31.81 | 32.16 | +0.657% | 2,058,206 | +32.556% |
| 2026-04-16 | 31.23 | 32.66 | 31.18 | 31.95 | +3.398% | 1,847,316 | +33.427% |
| 2026-04-15 | 30.66 | 31.18 | 30.57 | 30.90 | +1.245% | 1,899,348 | +37.961% |
| 2026-04-14 | 31.10 | 31.79 | 30.40 | 30.52 | -2.085% | 1,719,480 | +39.679% |
| 2026-04-13 | 29.84 | 31.26 | 29.84 | 31.17 | +4.597% | 2,340,123 | +36.766% |
| 2026-04-10 | 30.67 | 31.02 | 29.75 | 29.80 | -3.466% | 1,823,549 | +43.054% |
| 2026-04-09 | 31.66 | 31.80 | 30.54 | 30.87 | -3.107% | 1,884,824 | +38.095% |
| 2026-04-08 | 32.66 | 33.05 | 31.81 | 31.86 | -1.848% | 2,101,973 | +33.804% |
| 2026-04-07 | 32.68 | 33.41 | 32.44 | 32.46 | -0.612% | 1,903,336 | +31.331% |
| 2026-04-06 | 31.74 | 32.88 | 31.74 | 32.66 | +1.492% | 2,171,425 | +30.527% |
| 2026-04-02 | 31.95 | 32.65 | 31.38 | 32.18 | +1.227% | 2,212,790 | +32.474% |
| 2026-04-01 | 31.39 | 31.84 | 30.43 | 31.79 | +0.158% | 1,888,755 | +34.099% |
| 2026-03-31 | 31.74 | 32.17 | 31.02 | 31.74 | +0.316% | 1,670,446 | +34.310% |
| 2026-03-30 | 31.48 | 31.80 | 30.80 | 31.64 | +1.378% | 1,584,084 | +34.735% |
| 2026-03-27 | 31.12 | 31.52 | 30.42 | 31.21 | -0.224% | 1,784,590 | +36.591% |
| 2026-03-26 | 30.79 | 31.71 | 30.63 | 31.28 | +1.624% | 1,488,996 | +36.285% |
| 2026-03-25 | 31.15 | 31.49 | 29.99 | 30.78 | -0.581% | 2,018,507 | +38.499% |
| 2026-03-24 | 31.37 | 31.66 | 30.92 | 30.96 | -1.963% | 1,471,301 | +37.694% |
| 2026-03-23 | 31.64 | 31.93 | 30.85 | 31.58 | -0.661% | 2,358,036 | +34.991% |
| 2026-03-20 | 30.66 | 32.06 | 30.21 | 31.79 | +2.947% | 5,905,744 | +34.099% |
| 2026-03-19 | 30.49 | 31.48 | 30.42 | 30.88 | +1.279% | 2,164,093 | +38.051% |
| 2026-03-18 | 30.91 | 31.38 | 30.48 | 30.49 | -2.182% | 1,984,654 | +39.816% |
| 2026-03-17 | 30.97 | 31.85 | 30.97 | 31.17 | +1.796% | 1,886,395 | +36.766% |
| 2026-03-16 | 30.50 | 30.95 | 30.18 | 30.62 | +0.361% | 2,375,615 | +39.223% |
| 2026-03-13 | 30.02 | 30.80 | 29.53 | 30.51 | +0.960% | 2,206,210 | +39.725% |
| 2026-03-12 | 30.37 | 31.25 | 30.15 | 30.22 | -0.788% | 1,866,757 | +41.066% |
| 2026-03-11 | 30.11 | 30.48 | 29.67 | 30.46 | +1.331% | 1,855,228 | +39.954% |
| 2026-03-10 | 30.72 | 31.15 | 29.03 | 30.06 | -2.938% | 2,133,616 | +41.816% |
| 2026-03-09 | 31.78 | 32.01 | 30.12 | 30.97 | -3.999% | 2,604,250 | +37.649% |
| 2026-03-06 | 31.48 | 32.65 | 31.47 | 32.26 | +1.863% | 2,921,987 | +32.145% |
| 2026-03-05 | 30.94 | 31.91 | 30.60 | 31.67 | +2.658% | 1,860,994 | +34.607% |
| 2026-03-04 | 31.02 | 31.07 | 30.43 | 30.85 | -2.063% | 1,618,287 | +38.185% |
| 2026-03-03 | 30.67 | 31.58 | 29.93 | 31.50 | +1.810% | 2,491,531 | +35.333% |
| 2026-03-02 | 30.21 | 31.22 | 29.90 | 30.94 | +1.045% | 2,485,168 | +37.783% |
| 2026-02-27 | 31.20 | 31.30 | 29.94 | 30.62 | -2.763% | 2,943,503 | +39.223% |
| 2026-02-26 | 30.65 | 31.76 | 30.62 | 31.49 | +3.178% | 2,704,485 | +35.376% |
| 2026-02-25 | 30.04 | 30.62 | 29.25 | 30.52 | +1.937% | 2,244,710 | +39.679% |
| 2026-02-24 | 28.97 | 30.36 | 28.97 | 29.94 | +3.241% | 3,215,184 | +42.385% |
| 2026-02-23 | 30.08 | 30.15 | 28.37 | 29.00 | -4.574% | 5,793,770 | +47.000% |
| 2026-02-20 | 31.02 | 31.20 | 29.86 | 30.39 | -1.427% | 2,571,584 | +40.276% |
| 2026-02-19 | 31.69 | 31.84 | 30.61 | 30.83 | -2.683% | 2,112,502 | +38.274% |
| 2026-02-18 | 30.80 | 31.76 | 30.27 | 31.68 | +3.767% | 3,352,539 | +34.564% |
| 2026-02-17 | 31.38 | 32.06 | 30.10 | 30.53 | -1.675% | 3,243,589 | +39.633% |
| 2026-02-13 | 28.90 | 31.13 | 28.61 | 31.05 | +9.562% | 5,538,922 | +37.295% |
| 2026-02-12 | 29.67 | 30.50 | 28.16 | 28.34 | -4.995% | 4,062,955 | +50.423% |
| 2026-02-11 | 32.50 | 32.62 | 29.77 | 29.83 | -8.581% | 3,432,684 | +42.910% |
| 2026-02-10 | 32.63 | 33.30 | 32.36 | 32.63 | -0.427% | 2,751,663 | +30.647% |
| 2026-02-09 | 32.76 | 33.04 | 32.22 | 32.77 | -0.335% | 2,811,839 | +30.088% |
| 2026-02-06 | 33.96 | 34.30 | 32.70 | 32.88 | -2.462% | 3,864,224 | +29.653% |
| 2026-02-05 | 35.56 | 36.82 | 33.27 | 33.71 | -2.459% | 4,324,684 | +26.461% |
| 2026-02-04 | 38.29 | 38.29 | 34.37 | 34.56 | -7.097% | 5,276,740 | +23.351% |
| 2026-02-03 | 38.32 | 38.63 | 36.56 | 37.20 | -3.926% | 4,347,782 | +14.597% |
| 2026-02-02 | 39.43 | 39.76 | 38.51 | 38.72 | -1.850% | 2,369,787 | +10.098% |
| 2026-01-30 | 38.88 | 39.46 | 38.35 | 39.45 | +1.492% | 3,052,036 | +8.061% |
| 2026-01-29 | 39.15 | 39.52 | 38.40 | 38.87 | -0.461% | 2,029,234 | +9.673% |
| 2026-01-28 | 39.29 | 39.90 | 38.61 | 39.05 | -0.611% | 3,170,873 | +9.168% |
| 2026-01-27 | 40.38 | 40.52 | 39.28 | 39.29 | -3.393% | 1,973,764 | +8.501% |
| 2026-01-26 | 40.01 | 40.77 | 39.90 | 40.67 | +1.573% | 1,880,752 | +4.819% |
| 2026-01-23 | 40.50 | 40.91 | 39.66 | 40.04 | -1.428% | 1,172,116 | +6.469% |
| 2026-01-22 | 40.32 | 40.88 | 39.94 | 40.62 | +0.247% | 1,568,413 | +4.948% |
| 2026-01-21 | 40.32 | 40.62 | 38.88 | 40.52 | +0.771% | 2,082,172 | +5.207% |
| 2026-01-20 | 41.75 | 41.90 | 40.07 | 40.21 | -4.376% | 2,197,152 | +6.018% |
| 2026-01-16 | 42.50 | 42.70 | 41.81 | 42.05 | -1.476% | 2,158,488 | +1.379% |
| 2026-01-15 | 42.04 | 43.33 | 41.97 | 42.68 | +1.595% | 2,084,205 | -0.117% |
| 2026-01-14 | 42.96 | 43.45 | 41.94 | 42.01 | -2.325% | 1,584,914 | +1.476% |
| 2026-01-13 | 43.73 | 44.03 | 42.89 | 43.01 | -2.072% | 1,495,512 | -0.884% |
| 2026-01-12 | 45.02 | 45.02 | 43.77 | 43.92 | -2.573% | 1,492,752 | -2.937% |
| 2026-01-09 | 44.87 | 45.24 | 44.53 | 45.08 | +0.468% | 1,010,050 | -5.435% |
| 2026-01-08 | 43.20 | 45.05 | 43.20 | 44.87 | +3.316% | 1,394,365 | -4.992% |
| 2026-01-07 | 43.60 | 43.82 | 42.93 | 43.43 | -0.115% | 847,544 | -1.842% |
| 2026-01-06 | 43.43 | 43.78 | 42.96 | 43.48 | -0.526% | 1,508,760 | -1.955% |
| 2026-01-05 | 42.65 | 44.23 | 42.37 | 43.71 | +2.582% | 1,869,126 | -2.471% |
| 2026-01-02 | 43.25 | 43.53 | 42.43 | 42.61 | -2.226% | 1,334,299 | +0.047% |
| 2025-12-31 | 43.35 | 43.80 | 43.12 | 43.58 | +0.069% | 1,115,295 | -2.180% |
| 2025-12-30 | 43.46 | 43.75 | 43.30 | 43.55 | -0.229% | 741,207 | -2.113% |
| 2025-12-29 | 43.86 | 43.86 | 43.35 | 43.65 | -0.274% | 956,059 | -2.337% |
| 2025-12-26 | 43.47 | 43.87 | 43.39 | 43.77 | +0.644% | 700,757 | -2.605% |
| 2025-12-24 | 43.36 | 43.71 | 43.23 | 43.49 | +0.439% | 479,901 | -1.977% |
| 2025-12-23 | 43.00 | 43.42 | 42.88 | 43.30 | +0.885% | 1,327,892 | -1.547% |
| 2025-12-22 | 43.49 | 43.92 | 42.69 | 42.92 | -1.807% | 1,649,573 | -0.676% |
| 2025-12-19 | 43.19 | 43.75 | 42.66 | 43.71 | +0.994% | 4,688,253 | -2.471% |
| 2025-12-18 | 43.60 | 43.99 | 43.08 | 43.28 | -1.524% | 1,534,243 | -1.502% |
| 2025-12-17 | 43.42 | 44.47 | 43.24 | 43.95 | +0.965% | 1,511,706 | -3.003% |
| 2025-12-16 | 43.51 | 43.98 | 43.19 | 43.53 | 0.000% | 1,314,551 | -2.068% |
| 2025-12-15 | 42.99 | 43.59 | 42.71 | 43.53 | +0.508% | 1,681,176 | -2.068% |
| 2025-12-12 | 42.95 | 43.82 | 42.84 | 43.31 | +1.381% | 1,253,243 | -1.570% |
| 2025-12-11 | 41.93 | 42.84 | 41.51 | 42.72 | +2.421% | 1,387,975 | -0.211% |
| 2025-12-10 | 41.86 | 42.21 | 41.23 | 41.71 | -0.358% | 1,680,349 | +2.206% |
| 2025-12-09 | 41.38 | 42.29 | 41.38 | 41.86 | +1.479% | 1,597,026 | +1.839% |
| 2025-12-08 | 41.90 | 42.09 | 41.17 | 41.25 | -2.042% | 1,394,737 | +3.345% |
| 2025-12-05 | 41.87 | 42.66 | 41.70 | 42.11 | +0.095% | 1,400,840 | +1.235% |
| 2025-12-04 | 42.34 | 42.58 | 41.78 | 42.07 | -1.545% | 1,408,466 | +1.331% |
| 2025-12-03 | 42.14 | 42.78 | 41.76 | 42.73 | +1.908% | 1,752,552 | -0.234% |
| 2025-12-02 | 42.21 | 42.44 | 41.70 | 41.93 | -0.734% | 1,670,234 | +1.669% |
| 2025-12-01 | 41.73 | 42.39 | 41.70 | 42.24 | +0.285% | 2,150,538 | +0.923% |
| 2025-11-28 | 41.72 | 42.20 | 41.49 | 42.12 | +0.959% | 979,932 | +1.211% |
| 2025-11-26 | 41.83 | 42.19 | 41.40 | 41.72 | -0.525% | 1,401,228 | +2.181% |
| 2025-11-25 | 41.69 | 42.55 | 41.56 | 41.94 | +1.304% | 2,739,915 | +1.645% |
| 2025-11-24 | 43.61 | 43.73 | 41.38 | 41.40 | -5.652% | 1,869,576 | +2.971% |
| 2025-11-21 | 43.59 | 44.76 | 43.34 | 43.88 | +1.269% | 2,031,692 | -2.849% |
| 2025-11-20 | 44.48 | 44.92 | 43.01 | 43.33 | -2.564% | 1,606,837 | -1.616% |
| 2025-11-19 | 44.43 | 45.24 | 44.02 | 44.47 | 0.000% | 1,906,290 | -4.138% |
| 2025-11-18 | 43.87 | 44.81 | 43.60 | 44.47 | +1.576% | 1,958,804 | -4.138% |
| 2025-11-17 | 44.20 | 44.39 | 43.11 | 43.78 | -1.107% | 2,202,530 | -2.627% |
| 2025-11-14 | 45.11 | 45.57 | 44.22 | 44.27 | -1.293% | 1,622,531 | -3.705% |
| 2025-11-13 | 46.00 | 46.47 | 44.73 | 44.85 | -2.436% | 1,665,980 | -4.950% |
| 2025-11-12 | 47.44 | 47.95 | 45.87 | 45.97 | -3.302% | 1,951,662 | -7.266% |
| 2025-11-11 | 47.89 | 47.99 | 46.88 | 47.54 | -0.315% | 1,332,248 | -10.328% |
| 2025-11-10 | 49.25 | 49.58 | 47.18 | 47.69 | -3.928% | 1,684,524 | -10.610% |
| 2025-11-07 | 51.81 | 52.44 | 49.02 | 49.64 | -3.518% | 2,475,940 | -14.122% |
| 2025-11-06 | 50.26 | 52.00 | 50.05 | 51.45 | +1.720% | 1,856,073 | -17.143% |
| 2025-11-05 | 49.90 | 50.84 | 49.87 | 50.58 | +1.200% | 1,283,030 | -15.718% |
| 2025-11-04 | 49.55 | 50.20 | 49.40 | 49.98 | +1.113% | 1,255,061 | -14.706% |
| 2025-11-03 | 49.31 | 49.58 | 48.78 | 49.43 | -0.623% | 1,282,033 | -13.757% |
| 2025-10-31 | 50.21 | 50.52 | 49.64 | 49.74 | -1.932% | 1,114,635 | -14.294% |
| 2025-10-30 | 50.89 | 51.86 | 50.64 | 50.72 | -0.138% | 1,272,576 | -15.950% |
| 2025-10-29 | 50.79 | 51.35 | 50.13 | 50.79 | -0.898% | 1,070,034 | -16.066% |
| 2025-10-28 | 52.37 | 52.56 | 51.23 | 51.25 | -2.251% | 1,051,953 | -16.820% |
| 2025-10-27 | 52.15 | 52.81 | 52.02 | 52.43 | +0.421% | 1,084,113 | -18.692% |
| 2025-10-24 | 52.32 | 52.65 | 52.04 | 52.21 | -0.115% | 824,152 | -18.349% |
| 2025-10-23 | 52.40 | 52.75 | 51.91 | 52.27 | -0.267% | 967,745 | -18.443% |
| 2025-10-22 | 51.91 | 52.59 | 51.50 | 52.41 | +0.924% | 1,174,954 | -18.661% |
| 2025-10-21 | 51.08 | 52.31 | 50.55 | 51.93 | +1.090% | 729,628 | -17.909% |
| 2025-10-20 | 52.64 | 52.90 | 51.18 | 51.37 | -2.320% | 1,050,813 | -17.014% |
| 2025-10-17 | 51.63 | 52.85 | 51.33 | 52.59 | +2.455% | 926,255 | -18.939% |
| 2025-10-16 | 51.01 | 51.81 | 50.97 | 51.33 | +0.234% | 876,538 | -16.949% |
| 2025-10-15 | 51.52 | 52.25 | 51.20 | 51.21 | -0.871% | 1,401,774 | -16.755% |
| 2025-10-14 | 50.75 | 51.68 | 50.45 | 51.66 | +1.853% | 1,154,154 | -17.480% |
| 2025-10-13 | 50.81 | 51.24 | 50.42 | 50.72 | -0.177% | 953,241 | -15.950% |
| 2025-10-10 | 49.96 | 50.94 | 49.68 | 50.81 | +2.378% | 1,146,528 | -16.099% |
| 2025-10-09 | 50.56 | 50.60 | 49.40 | 49.63 | -1.625% | 925,287 | -14.104% |
| 2025-10-08 | 50.78 | 50.99 | 50.43 | 50.45 | -0.415% | 1,000,019 | -15.500% |
| 2025-10-07 | 50.93 | 51.26 | 50.13 | 50.66 | -0.491% | 1,364,631 | -15.851% |
| 2025-10-06 | 50.98 | 51.82 | 50.82 | 50.91 | -1.642% | 1,213,703 | -16.264% |
| 2025-10-03 | 50.96 | 52.42 | 50.79 | 51.76 | +1.212% | 1,045,915 | -17.639% |
| 2025-10-02 | 50.88 | 51.52 | 50.81 | 51.14 | +0.039% | 981,367 | -16.641% |
| 2025-10-01 | 50.75 | 51.35 | 50.28 | 51.12 | +1.088% | 1,107,243 | -16.608% |
| 2025-09-30 | 50.34 | 50.81 | 50.26 | 50.57 | -0.059% | 1,047,383 | -15.701% |
| 2025-09-29 | 49.99 | 50.79 | 49.78 | 50.60 | +1.301% | 1,385,536 | -15.751% |
| 2025-09-26 | 49.49 | 50.17 | 49.46 | 49.95 | +1.360% | 976,808 | -14.655% |
| 2025-09-25 | 49.61 | 49.90 | 48.97 | 49.28 | -0.344% | 1,008,701 | -13.494% |
| 2025-09-24 | 49.80 | 50.35 | 49.44 | 49.45 | -0.743% | 1,059,250 | -13.792% |
| 2025-09-23 | 50.07 | 50.49 | 49.47 | 49.82 | -0.638% | 1,053,775 | -14.432% |
| 2025-09-22 | 50.34 | 50.60 | 49.87 | 50.14 | -0.259% | 1,340,109 | -14.978% |
| 2025-09-19 | 50.50 | 50.67 | 49.95 | 50.27 | -0.337% | 2,674,632 | -15.198% |
| 2025-09-18 | 51.05 | 51.27 | 50.41 | 50.44 | -1.753% | 1,185,785 | -15.484% |
| 2025-09-17 | 50.44 | 51.85 | 50.13 | 51.34 | +2.291% | 1,383,744 | -16.965% |
| 2025-09-16 | 50.09 | 50.52 | 49.62 | 50.19 | +0.120% | 1,521,558 | -15.063% |
| 2025-09-15 | 51.21 | 51.60 | 50.02 | 50.13 | -2.128% | 1,585,277 | -14.961% |
| 2025-09-12 | 51.93 | 52.52 | 51.12 | 51.22 | -1.746% | 1,345,200 | -16.771% |
| 2025-09-11 | 50.22 | 52.33 | 50.22 | 52.13 | +3.803% | 1,928,837 | -18.224% |
| 2025-09-10 | 51.08 | 51.40 | 49.94 | 50.22 | -2.334% | 1,916,446 | -15.114% |
| 2025-09-09 | 51.89 | 52.22 | 51.27 | 51.42 | -1.191% | 2,046,921 | -17.095% |
| 2025-09-08 | 50.91 | 52.04 | 50.91 | 52.04 | +1.780% | 1,976,123 | -18.082% |
| 2025-09-05 | 51.36 | 51.67 | 50.93 | 51.13 | -0.467% | 1,837,926 | -16.624% |
| 2025-09-04 | 50.69 | 51.39 | 50.21 | 51.37 | +0.725% | 2,037,958 | -17.014% |
| 2025-09-03 | 49.99 | 51.33 | 49.99 | 51.00 | +1.291% | 2,449,529 | -16.412% |
| 2025-09-02 | 50.11 | 50.70 | 49.90 | 50.35 | 0.000% | 2,275,245 | -15.333% |
| 2025-08-29 | 49.93 | 50.52 | 49.93 | 50.35 | +0.439% | 2,241,059 | -15.333% |
| 2025-08-28 | 50.85 | 51.05 | 49.72 | 50.13 | -1.513% | 2,220,258 | -14.961% |
| 2025-08-27 | 50.18 | 50.96 | 50.18 | 50.90 | +1.153% | 1,911,883 | -16.248% |
| 2025-08-26 | 51.86 | 52.38 | 50.30 | 50.32 | -2.970% | 2,206,932 | -15.282% |
| 2025-08-25 | 52.08 | 52.53 | 51.69 | 51.86 | -0.518% | 1,739,288 | -17.798% |
| 2025-08-22 | 51.48 | 52.28 | 51.38 | 52.13 | +1.559% | 1,807,600 | -18.224% |
| 2025-08-21 | 51.30 | 51.54 | 51.00 | 51.33 | -0.214% | 1,702,069 | -16.949% |
| 2025-08-20 | 51.51 | 51.78 | 51.02 | 51.44 | +0.449% | 1,981,453 | -17.127% |
| 2025-08-19 | 50.62 | 51.58 | 50.61 | 51.21 | +1.567% | 1,959,681 | -16.755% |
| 2025-08-18 | 49.63 | 50.95 | 49.51 | 50.42 | +0.538% | 2,471,607 | -15.450% |
| 2025-08-15 | 49.51 | 50.56 | 49.51 | 50.15 | +1.580% | 2,423,088 | -14.995% |
| 2025-08-14 | 49.80 | 50.75 | 48.36 | 49.37 | -1.102% | 3,343,425 | -13.652% |
| 2025-08-13 | 50.56 | 50.98 | 47.00 | 49.92 | -3.068% | 6,247,041 | -14.603% |
| 2025-08-12 | 54.25 | 54.42 | 50.60 | 51.50 | -5.418% | 3,770,319 | -17.223% |
| 2025-08-11 | 55.78 | 55.95 | 54.44 | 54.45 | -1.626% | 1,533,211 | -21.708% |
| 2025-08-08 | 55.28 | 55.73 | 55.08 | 55.35 | +0.363% | 1,011,289 | -22.981% |
| 2025-08-07 | 54.91 | 55.34 | 54.63 | 55.15 | +0.382% | 1,212,925 | -22.702% |
| 2025-08-06 | 54.92 | 55.19 | 54.47 | 54.94 | +0.549% | 967,919 | -22.406% |
| 2025-08-05 | 54.58 | 55.13 | 54.16 | 54.64 | -0.618% | 889,278 | -21.980% |
| 2025-08-04 | 54.64 | 55.40 | 54.49 | 54.98 | +0.918% | 912,661 | -22.463% |
| 2025-08-01 | 54.83 | 54.87 | 53.68 | 54.48 | +0.258% | 1,081,661 | -21.751% |
| 2025-07-31 | 54.60 | 55.42 | 54.32 | 54.34 | -0.803% | 952,215 | -21.550% |
| 2025-07-30 | 55.20 | 55.53 | 54.57 | 54.78 | -0.454% | 925,742 | -22.180% |
| 2025-07-29 | 55.63 | 55.85 | 54.69 | 55.03 | -1.007% | 797,877 | -22.533% |
| 2025-07-28 | 55.71 | 55.91 | 55.15 | 55.59 | -0.466% | 1,075,982 | -23.314% |
| 2025-07-25 | 56.51 | 56.51 | 55.66 | 55.85 | -0.676% | 1,043,306 | -23.671% |
| 2025-07-24 | 56.43 | 56.76 | 56.03 | 56.23 | -0.724% | 948,822 | -24.186% |
| 2025-07-23 | 55.91 | 56.76 | 55.64 | 56.64 | +0.927% | 899,713 | -24.735% |
| 2025-07-22 | 55.84 | 56.34 | 55.58 | 56.12 | +1.208% | 1,005,113 | -24.038% |
| 2025-07-21 | 55.37 | 55.75 | 55.12 | 55.45 | +0.018% | 812,611 | -23.120% |
| 2025-07-18 | 55.60 | 55.97 | 55.27 | 55.44 | -0.090% | 565,910 | -23.106% |
| 2025-07-17 | 55.75 | 56.34 | 55.37 | 55.49 | -0.341% | 991,633 | -23.175% |
| 2025-07-16 | 55.00 | 55.81 | 54.96 | 55.68 | +1.439% | 848,119 | -23.437% |
| 2025-07-15 | 55.68 | 55.91 | 54.86 | 54.89 | -1.947% | 800,056 | -22.336% |
| 2025-07-14 | 55.92 | 56.30 | 55.51 | 55.98 | -0.267% | 962,490 | -23.848% |
| 2025-07-11 | 56.76 | 57.08 | 56.04 | 56.13 | -1.110% | 846,533 | -24.051% |
| 2025-07-10 | 55.55 | 57.55 | 55.55 | 56.76 | +2.068% | 1,920,718 | -24.894% |
| 2025-07-09 | 55.25 | 55.70 | 54.91 | 55.61 | +0.597% | 965,519 | -23.341% |
| 2025-07-08 | 54.78 | 55.58 | 54.46 | 55.28 | +0.454% | 1,617,229 | -22.884% |
| 2025-07-07 | 56.10 | 56.10 | 54.77 | 55.03 | -1.942% | 1,078,576 | -22.533% |
| 2025-07-03 | 56.05 | 56.41 | 55.84 | 56.12 | +0.394% | 522,877 | -24.038% |
| 2025-07-02 | 55.47 | 56.05 | 55.12 | 55.90 | +0.215% | 1,222,550 | -23.739% |
| 2025-07-01 | 54.80 | 55.88 | 54.61 | 55.78 | +1.621% | 1,471,760 | -23.575% |
| 2025-06-30 | 54.63 | 54.92 | 54.15 | 54.89 | +0.347% | 1,357,662 | -22.336% |
| 2025-06-27 | 54.50 | 55.43 | 54.28 | 54.70 | +0.700% | 2,664,795 | -22.066% |
| 2025-06-26 | 54.57 | 54.67 | 54.03 | 54.32 | -0.385% | 1,212,043 | -21.521% |
| 2025-06-25 | 54.83 | 54.95 | 54.31 | 54.53 | -0.710% | 894,398 | -21.823% |
| 2025-06-24 | 55.26 | 55.61 | 54.30 | 54.92 | -0.741% | 1,119,425 | -22.378% |
| 2025-06-23 | 55.46 | 56.17 | 55.16 | 55.33 | +0.820% | 1,121,242 | -22.953% |
| 2025-06-20 | 55.23 | 55.48 | 54.47 | 54.88 | -0.435% | 1,993,330 | -22.321% |
| 2025-06-18 | 55.10 | 55.35 | 54.63 | 55.12 | +0.036% | 896,802 | -22.660% |
| 2025-06-17 | 54.66 | 55.40 | 54.44 | 55.10 | +0.456% | 1,089,007 | -22.632% |
| 2025-06-16 | 56.01 | 56.12 | 54.45 | 54.85 | -1.685% | 1,164,115 | -22.279% |
| 2025-06-13 | 55.92 | 56.13 | 55.53 | 55.79 | -0.499% | 1,159,421 | -23.588% |
| 2025-06-12 | 55.02 | 56.09 | 54.80 | 56.07 | +2.038% | 1,215,629 | -23.970% |
| 2025-06-11 | 54.97 | 55.45 | 54.72 | 54.95 | -0.018% | 981,670 | -22.420% |
| 2025-06-10 | 56.32 | 56.51 | 54.82 | 54.96 | -2.224% | 1,247,011 | -22.434% |
| 2025-06-09 | 58.04 | 58.21 | 56.15 | 56.21 | -3.502% | 1,141,855 | -24.159% |
| 2025-06-06 | 58.05 | 58.38 | 57.67 | 58.25 | +0.866% | 1,049,395 | -26.815% |
| 2025-06-05 | 58.30 | 58.34 | 57.47 | 57.75 | -0.875% | 992,231 | -26.182% |
| 2025-06-04 | 58.33 | 58.81 | 57.84 | 58.26 | -1.103% | 1,080,842 | -26.828% |
| 2025-06-03 | 58.29 | 59.05 | 58.00 | 58.91 | +0.718% | 1,461,830 | -27.635% |
| 2025-06-02 | 56.70 | 58.54 | 56.55 | 58.49 | +2.704% | 1,400,959 | -27.116% |
| 2025-05-30 | 56.94 | 57.00 | 56.42 | 56.95 | +0.229% | 1,614,415 | -25.145% |
| 2025-05-29 | 56.00 | 56.89 | 55.76 | 56.82 | +1.103% | 917,759 | -24.974% |
| 2025-05-28 | 57.08 | 57.24 | 56.01 | 56.20 | -1.851% | 1,009,793 | -24.146% |
| 2025-05-27 | 57.99 | 58.37 | 56.94 | 57.26 | -0.866% | 1,412,919 | -25.550% |
| 2025-05-23 | 57.73 | 58.01 | 57.17 | 57.76 | +0.278% | 891,608 | -26.195% |
| 2025-05-22 | 58.13 | 58.32 | 57.52 | 57.60 | -0.980% | 1,108,651 | -25.990% |
| 2025-05-21 | 57.88 | 58.50 | 57.25 | 58.17 | +0.276% | 1,421,723 | -26.715% |
| 2025-05-20 | 57.82 | 58.05 | 57.57 | 58.01 | +0.017% | 760,522 | -26.513% |
| 2025-05-19 | 57.66 | 58.06 | 57.28 | 58.00 | +0.607% | 768,477 | -26.500% |
| 2025-05-16 | 56.70 | 57.74 | 56.51 | 57.65 | +1.622% | 1,358,227 | -26.054% |
| 2025-05-15 | 56.52 | 57.36 | 56.26 | 56.73 | +0.692% | 1,182,247 | -24.855% |
| 2025-05-14 | 56.64 | 56.74 | 55.53 | 56.34 | -1.071% | 1,545,616 | -24.334% |
| 2025-05-13 | 57.68 | 58.09 | 56.41 | 56.95 | -0.957% | 1,449,570 | -25.145% |
| 2025-05-12 | 58.25 | 58.40 | 56.94 | 57.50 | -0.277% | 2,364,353 | -25.861% |
| 2025-05-09 | 58.28 | 59.17 | 57.15 | 57.66 | -1.216% | 2,119,067 | -26.067% |
| 2025-05-08 | 63.99 | 64.62 | 58.29 | 58.37 | -5.305% | 3,459,547 | -26.966% |
| 2025-05-07 | 61.52 | 62.44 | 61.37 | 61.64 | +0.719% | 1,914,594 | -30.840% |
| 2025-05-06 | 61.26 | 61.69 | 60.57 | 61.20 | -0.488% | 1,483,574 | -30.343% |
| 2025-05-05 | 62.67 | 62.67 | 61.35 | 61.50 | -1.569% | 1,248,633 | -30.683% |
| 2025-05-02 | 61.27 | 63.17 | 61.23 | 62.48 | +0.628% | 1,498,234 | -31.770% |
| 2025-05-01 | 60.82 | 62.16 | 60.50 | 62.09 | +2.849% | 1,474,920 | -31.342% |
| 2025-04-30 | 61.17 | 61.17 | 59.67 | 60.37 | -0.675% | 2,284,324 | -29.385% |
| 2025-04-29 | 60.22 | 61.38 | 60.12 | 60.78 | +0.297% | 1,766,634 | -29.862% |
| 2025-04-28 | 59.68 | 60.76 | 59.51 | 60.60 | +1.525% | 1,740,987 | -29.653% |
| 2025-04-25 | 59.05 | 59.80 | 58.31 | 59.69 | +1.496% | 1,366,628 | -28.581% |
| 2025-04-24 | 59.39 | 59.62 | 58.36 | 58.81 | -0.943% | 1,431,112 | -27.512% |
| 2025-04-23 | 60.65 | 61.08 | 58.78 | 59.37 | -1.066% | 1,605,761 | -28.196% |
| 2025-04-22 | 59.85 | 60.98 | 59.60 | 60.01 | +0.637% | 1,625,486 | -28.962% |
| 2025-04-21 | 63.01 | 63.01 | 59.55 | 59.63 | -5.409% | 1,803,179 | -28.509% |
| 2025-04-17 | 62.35 | 64.08 | 62.35 | 63.04 | +0.016% | 2,141,849 | -32.376% |
| 2025-04-16 | 61.58 | 63.97 | 61.11 | 63.03 | 0.000% | 2,541,981 | -32.366% |