PRI
PRIMERICA, INC.
stockNYSE
At CloseOct 16, 2026 3:59:57 PM EDT
282.62USD+0.519%(+1.46)210,016
PRI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 281.61 | 285.46 | 281.61 | 282.62 | +0.519% | 210,016 | 0.000% |
| 2026-10-15 | 281.17 | 283.45 | 277.94 | 281.16 | +1.010% | 190,851 | +0.519% |
| 2026-10-14 | 275.75 | 278.63 | 273.65 | 278.35 | +0.353% | 158,774 | +1.534% |
| 2026-10-13 | 279.92 | 280.11 | 275.95 | 277.37 | +0.210% | 149,933 | +1.893% |
| 2026-10-12 | 276.40 | 279.12 | 275.36 | 276.79 | +0.545% | 158,272 | +2.106% |
| 2026-10-09 | 274.46 | 276.86 | 273.16 | 275.29 | -0.036% | 182,941 | +2.663% |
| 2026-10-08 | 273.93 | 277.68 | 271.00 | 275.39 | +0.724% | 183,523 | +2.625% |
| 2026-10-07 | 276.91 | 278.05 | 273.29 | 273.41 | -2.049% | 172,440 | +3.369% |
| 2026-10-06 | 278.04 | 280.85 | 277.58 | 279.13 | +0.417% | 149,290 | +1.250% |
| 2026-10-05 | 275.66 | 281.19 | 272.80 | 277.97 | +0.926% | 257,908 | +1.673% |
| 2026-10-02 | 274.21 | 277.17 | 272.03 | 275.42 | +0.255% | 163,120 | +2.614% |
| 2026-10-01 | 271.61 | 274.82 | 269.44 | 274.72 | +0.855% | 165,823 | +2.876% |
| 2026-09-30 | 275.59 | 277.14 | 272.21 | 272.39 | -1.265% | 201,738 | +3.756% |
| 2026-09-29 | 274.12 | 276.34 | 272.81 | 275.88 | +0.156% | 158,663 | +2.443% |
| 2026-09-28 | 276.18 | 276.18 | 273.58 | 275.45 | -0.051% | 153,380 | +2.603% |
| 2026-09-25 | 274.90 | 277.09 | 273.88 | 275.59 | +0.412% | 143,854 | +2.551% |
| 2026-09-24 | 276.18 | 278.23 | 273.61 | 274.46 | -0.091% | 217,602 | +2.973% |
| 2026-09-23 | 274.75 | 278.90 | 274.14 | 274.71 | -0.341% | 249,055 | +2.879% |
| 2026-09-22 | 286.20 | 287.74 | 275.45 | 275.65 | -3.453% | 324,767 | +2.529% |
| 2026-09-21 | 291.86 | 292.73 | 285.18 | 285.51 | -1.748% | 214,495 | -1.012% |
| 2026-09-18 | 287.24 | 290.87 | 286.13 | 290.59 | +0.090% | 459,951 | -2.743% |
| 2026-09-17 | 294.14 | 294.81 | 290.33 | 290.33 | -0.541% | 220,306 | -2.656% |
| 2026-09-16 | 292.27 | 295.61 | 288.51 | 291.91 | -0.375% | 199,108 | -3.182% |
| 2026-09-15 | 294.58 | 296.95 | 292.90 | 293.01 | -0.809% | 186,434 | -3.546% |
| 2026-09-14 | 295.32 | 296.99 | 291.00 | 295.40 | +1.012% | 188,635 | -4.326% |
| 2026-09-11 | 292.69 | 294.03 | 289.45 | 292.44 | +1.176% | 169,292 | -3.358% |
| 2026-09-10 | 290.35 | 290.85 | 288.26 | 289.04 | +0.358% | 120,730 | -2.221% |
| 2026-09-09 | 289.06 | 289.95 | 286.78 | 288.01 | -0.799% | 132,495 | -1.871% |
| 2026-09-08 | 292.12 | 293.64 | 289.31 | 290.33 | -1.789% | 158,695 | -2.656% |
| 2026-09-04 | 295.30 | 298.88 | 294.69 | 295.62 | -0.742% | 180,723 | -4.398% |
| 2026-09-03 | 296.45 | 300.06 | 296.45 | 297.83 | +1.472% | 140,847 | -5.107% |
| 2026-09-02 | 291.53 | 295.65 | 291.51 | 293.51 | +1.088% | 130,773 | -3.710% |
| 2026-09-01 | 288.64 | 291.47 | 287.00 | 290.35 | +0.939% | 207,952 | -2.662% |
| 2026-08-31 | 289.47 | 291.78 | 286.93 | 287.65 | -0.944% | 184,113 | -1.749% |
| 2026-08-28 | 292.85 | 294.45 | 289.61 | 290.39 | -0.360% | 196,333 | -2.676% |
| 2026-08-27 | 295.73 | 298.96 | 288.99 | 291.44 | -3.205% | 276,743 | -3.026% |
| 2026-08-26 | 297.86 | 303.20 | 297.86 | 301.09 | +1.132% | 225,302 | -6.134% |
| 2026-08-25 | 300.89 | 300.89 | 296.86 | 297.72 | -0.753% | 167,563 | -5.072% |
| 2026-08-24 | 297.04 | 302.50 | 297.04 | 299.98 | +1.406% | 139,544 | -5.787% |
| 2026-08-21 | 298.42 | 299.46 | 294.49 | 295.82 | -0.685% | 157,875 | -4.462% |
| 2026-08-20 | 300.08 | 302.81 | 297.00 | 297.86 | -1.033% | 143,923 | -5.116% |
| 2026-08-19 | 307.92 | 309.24 | 299.57 | 300.97 | -2.349% | 178,621 | -6.097% |
| 2026-08-18 | 312.43 | 312.43 | 307.56 | 308.21 | -0.552% | 168,594 | -8.303% |
| 2026-08-17 | 312.65 | 316.77 | 308.85 | 309.92 | -1.202% | 149,548 | -8.809% |
| 2026-08-14 | 313.02 | 314.42 | 311.22 | 313.69 | +0.323% | 150,430 | -9.905% |
| 2026-08-13 | 312.35 | 313.95 | 309.60 | 312.68 | +0.592% | 148,987 | -9.614% |
| 2026-08-12 | 311.04 | 314.94 | 307.87 | 310.84 | -0.623% | 191,202 | -9.079% |
| 2026-08-11 | 312.34 | 316.06 | 311.20 | 312.79 | -0.233% | 148,382 | -9.645% |
| 2026-08-10 | 320.20 | 323.92 | 313.10 | 313.52 | -2.446% | 221,590 | -9.856% |
| 2026-08-07 | 324.27 | 324.34 | 318.77 | 321.38 | -1.541% | 180,753 | -12.060% |
| 2026-08-06 | 323.00 | 327.28 | 319.17 | 326.41 | +1.815% | 301,355 | -13.416% |
| 2026-08-05 | 319.42 | 322.61 | 317.45 | 320.59 | +0.767% | 172,299 | -11.844% |
| 2026-08-04 | 314.02 | 320.79 | 311.20 | 318.15 | +0.284% | 214,093 | -11.168% |
| 2026-08-03 | 321.52 | 325.79 | 316.94 | 317.25 | -0.847% | 212,872 | -10.916% |
| 2026-07-31 | 322.74 | 326.78 | 319.89 | 319.96 | -1.039% | 197,880 | -11.670% |
| 2026-07-30 | 324.10 | 326.67 | 318.59 | 323.32 | -0.034% | 157,127 | -12.588% |
| 2026-07-29 | 319.11 | 325.56 | 318.00 | 323.43 | +0.557% | 183,583 | -12.618% |
| 2026-07-28 | 316.40 | 323.45 | 316.40 | 321.64 | +2.202% | 180,919 | -12.132% |
| 2026-07-27 | 315.44 | 317.94 | 312.91 | 314.71 | +0.038% | 150,068 | -10.197% |
| 2026-07-24 | 309.03 | 314.81 | 308.75 | 314.59 | +2.080% | 128,464 | -10.162% |
| 2026-07-23 | 310.28 | 310.52 | 305.01 | 308.18 | -1.490% | 201,830 | -8.294% |
| 2026-07-22 | 311.69 | 313.34 | 309.88 | 312.84 | +1.069% | 168,082 | -9.660% |
| 2026-07-21 | 308.51 | 310.34 | 305.64 | 309.53 | +0.039% | 135,137 | -8.694% |
| 2026-07-20 | 310.30 | 311.73 | 308.67 | 309.41 | -0.364% | 130,813 | -8.658% |
| 2026-07-17 | 312.12 | 317.69 | 310.46 | 310.54 | -0.707% | 138,645 | -8.991% |
| 2026-07-16 | 306.85 | 312.94 | 306.27 | 312.75 | +2.454% | 184,951 | -9.634% |
| 2026-07-15 | 305.80 | 309.78 | 302.63 | 305.26 | -0.457% | 195,234 | -7.417% |
| 2026-07-14 | 308.77 | 312.16 | 306.35 | 306.66 | -1.148% | 173,735 | -7.839% |
| 2026-07-13 | 307.46 | 310.50 | 305.59 | 310.22 | +1.858% | 160,537 | -8.897% |
| 2026-07-10 | 307.63 | 308.55 | 302.65 | 304.56 | -0.536% | 170,359 | -7.204% |
| 2026-07-09 | 300.32 | 306.63 | 300.32 | 306.20 | +2.159% | 178,513 | -7.701% |
| 2026-07-08 | 302.64 | 304.77 | 299.22 | 299.73 | -0.932% | 199,624 | -5.708% |
| 2026-07-07 | 300.00 | 305.14 | 298.80 | 302.55 | +1.126% | 192,105 | -6.587% |
| 2026-07-06 | 297.98 | 299.69 | 296.20 | 299.18 | +0.714% | 147,130 | -5.535% |
| 2026-07-02 | 293.08 | 297.23 | 289.34 | 297.06 | +1.862% | 165,645 | -4.861% |
| 2026-07-01 | 285.67 | 291.95 | 285.63 | 291.63 | +2.614% | 210,675 | -3.090% |
| 2026-06-30 | 286.80 | 287.25 | 284.11 | 284.20 | -0.993% | 185,845 | -0.556% |
| 2026-06-29 | 282.84 | 287.79 | 280.20 | 287.05 | +1.113% | 229,976 | -1.543% |
| 2026-06-26 | 282.57 | 284.33 | 281.22 | 283.89 | +0.896% | 282,667 | -0.447% |
| 2026-06-25 | 281.68 | 287.69 | 279.84 | 281.37 | -0.053% | 187,837 | +0.444% |
| 2026-06-24 | 284.12 | 285.56 | 279.00 | 281.52 | -0.775% | 247,613 | +0.391% |
| 2026-06-23 | 281.87 | 286.99 | 280.00 | 283.72 | +1.303% | 224,804 | -0.388% |
| 2026-06-22 | 282.32 | 286.28 | 278.93 | 280.07 | -0.607% | 275,107 | +0.910% |
| 2026-06-18 | 282.84 | 282.86 | 279.10 | 281.78 | +0.160% | 573,495 | +0.298% |
| 2026-06-17 | 280.67 | 285.00 | 280.60 | 281.33 | -0.534% | 190,704 | +0.459% |
| 2026-06-16 | 281.99 | 284.37 | 280.75 | 282.84 | +0.784% | 189,491 | -0.078% |
| 2026-06-15 | 282.38 | 283.04 | 279.00 | 280.64 | -0.486% | 184,821 | +0.706% |
| 2026-06-12 | 280.49 | 284.86 | 280.00 | 282.01 | +1.093% | 208,568 | +0.216% |
| 2026-06-11 | 278.73 | 281.29 | 278.12 | 278.96 | +0.908% | 168,860 | +1.312% |
| 2026-06-10 | 272.75 | 278.19 | 272.37 | 276.45 | +1.715% | 202,588 | +2.232% |
| 2026-06-09 | 265.09 | 272.95 | 265.09 | 271.79 | +3.338% | 237,738 | +3.985% |
| 2026-06-08 | 264.05 | 266.47 | 262.17 | 263.01 | -1.065% | 175,969 | +7.456% |
| 2026-06-05 | 259.86 | 266.59 | 259.86 | 265.84 | +3.091% | 195,031 | +6.312% |
| 2026-06-04 | 259.12 | 261.71 | 257.53 | 257.87 | +1.086% | 219,070 | +9.598% |
| 2026-06-03 | 257.75 | 259.98 | 252.63 | 255.10 | -1.892% | 241,898 | +10.788% |
| 2026-06-02 | 266.05 | 267.00 | 259.21 | 260.02 | -2.464% | 258,379 | +8.692% |
| 2026-06-01 | 266.73 | 270.48 | 266.01 | 266.59 | -1.252% | 236,618 | +6.013% |
| 2026-05-29 | 267.42 | 272.26 | 266.77 | 269.97 | +0.803% | 247,097 | +4.686% |
| 2026-05-28 | 268.89 | 271.94 | 266.75 | 267.82 | -1.305% | 198,700 | +5.526% |
| 2026-05-27 | 278.64 | 280.63 | 270.39 | 271.36 | -2.595% | 173,095 | +4.149% |
| 2026-05-26 | 278.90 | 281.19 | 277.62 | 278.59 | -0.415% | 127,084 | +1.447% |
| 2026-05-22 | 281.37 | 282.75 | 279.18 | 279.75 | -0.445% | 116,430 | +1.026% |
| 2026-05-21 | 278.09 | 281.33 | 275.47 | 281.00 | -0.021% | 128,492 | +0.577% |
| 2026-05-20 | 279.06 | 282.70 | 274.07 | 281.06 | +0.977% | 154,948 | +0.555% |
| 2026-05-19 | 281.57 | 282.53 | 277.66 | 278.34 | -0.823% | 142,797 | +1.538% |
| 2026-05-18 | 274.38 | 281.65 | 272.71 | 280.65 | +2.375% | 175,760 | +0.702% |
| 2026-05-15 | 271.29 | 274.69 | 267.13 | 274.14 | +1.733% | 138,483 | +3.093% |
| 2026-05-14 | 269.19 | 272.16 | 266.23 | 269.47 | +0.884% | 129,070 | +4.880% |
| 2026-05-13 | 274.86 | 274.94 | 265.79 | 267.11 | -2.433% | 214,594 | +5.807% |
| 2026-05-12 | 273.45 | 274.70 | 268.75 | 273.77 | +0.747% | 234,084 | +3.233% |
| 2026-05-11 | 276.22 | 278.23 | 271.41 | 271.74 | -1.023% | 160,150 | +4.004% |
| 2026-05-08 | 274.44 | 276.70 | 270.15 | 274.55 | +0.472% | 149,407 | +2.939% |
| 2026-05-07 | 275.01 | 286.74 | 269.38 | 273.26 | -1.279% | 307,384 | +3.425% |
| 2026-05-06 | 278.91 | 280.80 | 276.20 | 276.80 | -0.241% | 191,260 | +2.103% |
| 2026-05-05 | 270.87 | 278.38 | 269.29 | 277.47 | +2.535% | 224,278 | +1.856% |
| 2026-05-04 | 275.70 | 277.67 | 268.54 | 270.61 | -2.293% | 260,081 | +4.438% |
| 2026-05-01 | 281.43 | 281.43 | 276.43 | 276.96 | -1.532% | 261,045 | +2.044% |
| 2026-04-30 | 277.38 | 282.10 | 276.06 | 281.27 | +0.536% | 161,383 | +0.480% |
| 2026-04-29 | 280.21 | 281.82 | 277.76 | 279.77 | -0.367% | 183,421 | +1.019% |
| 2026-04-28 | 282.42 | 283.41 | 279.59 | 280.80 | +0.490% | 196,768 | +0.648% |
| 2026-04-27 | 279.15 | 282.93 | 279.15 | 279.43 | -0.193% | 208,885 | +1.142% |
| 2026-04-24 | 279.73 | 283.75 | 278.75 | 279.97 | -0.296% | 188,634 | +0.947% |
| 2026-04-23 | 282.16 | 283.47 | 279.09 | 280.80 | -0.450% | 162,545 | +0.648% |
| 2026-04-22 | 279.69 | 282.30 | 276.44 | 282.07 | +0.847% | 213,625 | +0.195% |
| 2026-04-21 | 276.40 | 281.33 | 274.74 | 279.70 | +1.264% | 184,006 | +1.044% |
| 2026-04-20 | 272.09 | 276.35 | 272.09 | 276.21 | +1.217% | 185,854 | +2.321% |
| 2026-04-17 | 273.50 | 278.65 | 272.78 | 272.89 | -0.037% | 207,539 | +3.566% |
| 2026-04-16 | 274.00 | 275.51 | 271.81 | 272.99 | -0.113% | 187,374 | +3.528% |
| 2026-04-15 | 267.82 | 274.32 | 262.98 | 273.30 | +2.191% | 195,034 | +3.410% |
| 2026-04-14 | 267.18 | 269.54 | 266.54 | 267.44 | +0.112% | 165,594 | +5.676% |
| 2026-04-13 | 259.80 | 267.81 | 258.01 | 267.14 | +2.266% | 153,360 | +5.795% |
| 2026-04-10 | 262.62 | 263.64 | 259.49 | 261.22 | -0.873% | 133,683 | +8.192% |
| 2026-04-09 | 262.67 | 264.91 | 258.91 | 263.52 | -0.216% | 233,734 | +7.248% |
| 2026-04-08 | 260.00 | 264.97 | 258.44 | 264.09 | +2.987% | 265,285 | +7.017% |
| 2026-04-07 | 253.31 | 257.71 | 252.27 | 256.43 | +1.052% | 206,644 | +10.213% |
| 2026-04-06 | 252.45 | 253.98 | 251.00 | 253.76 | -0.035% | 198,462 | +11.373% |
| 2026-04-02 | 252.10 | 256.33 | 250.26 | 253.85 | -0.008% | 209,698 | +11.333% |
| 2026-04-01 | 251.33 | 255.03 | 251.12 | 253.87 | +1.353% | 227,687 | +11.325% |
| 2026-03-31 | 249.67 | 252.92 | 245.13 | 250.48 | +1.384% | 175,355 | +12.831% |
| 2026-03-30 | 247.55 | 250.69 | 244.20 | 247.06 | +0.345% | 198,840 | +14.393% |
| 2026-03-27 | 253.06 | 253.06 | 245.42 | 246.21 | -2.948% | 157,827 | +14.788% |
| 2026-03-26 | 249.85 | 255.74 | 249.85 | 253.69 | +0.715% | 152,185 | +11.404% |
| 2026-03-25 | 253.19 | 255.74 | 251.29 | 251.89 | +0.391% | 198,051 | +12.200% |
| 2026-03-24 | 248.42 | 252.69 | 247.01 | 250.91 | +0.412% | 136,234 | +12.638% |
| 2026-03-23 | 250.16 | 252.79 | 246.49 | 249.88 | +1.763% | 145,012 | +13.102% |
| 2026-03-20 | 247.38 | 248.15 | 243.80 | 245.55 | -0.595% | 529,841 | +15.097% |
| 2026-03-19 | 248.60 | 250.26 | 246.39 | 247.02 | -0.580% | 160,233 | +14.412% |
| 2026-03-18 | 251.59 | 253.27 | 248.32 | 248.46 | -1.662% | 194,461 | +13.749% |
| 2026-03-17 | 251.90 | 255.80 | 250.45 | 252.66 | +1.173% | 195,494 | +11.858% |
| 2026-03-16 | 250.36 | 254.15 | 249.70 | 249.73 | +0.249% | 241,094 | +13.170% |
| 2026-03-13 | 250.63 | 251.94 | 247.27 | 249.11 | +0.020% | 152,557 | +13.452% |
| 2026-03-12 | 248.10 | 252.83 | 248.10 | 249.06 | -0.789% | 189,934 | +13.475% |
| 2026-03-11 | 252.19 | 255.05 | 248.80 | 251.04 | -1.309% | 215,942 | +12.580% |
| 2026-03-10 | 252.38 | 257.27 | 249.28 | 254.37 | +0.633% | 192,024 | +11.106% |
| 2026-03-09 | 255.07 | 256.03 | 248.75 | 252.77 | -1.764% | 232,813 | +11.809% |
| 2026-03-06 | 261.32 | 261.33 | 254.22 | 257.31 | -2.600% | 237,292 | +9.836% |
| 2026-03-05 | 260.72 | 265.08 | 257.13 | 264.18 | +0.663% | 175,400 | +6.980% |
| 2026-03-04 | 260.00 | 263.02 | 257.33 | 262.44 | +0.498% | 159,960 | +7.689% |
| 2026-03-03 | 254.28 | 261.70 | 250.22 | 261.14 | +1.123% | 176,480 | +8.225% |
| 2026-03-02 | 251.90 | 259.99 | 251.90 | 258.24 | +1.806% | 161,139 | +9.441% |
| 2026-02-27 | 257.03 | 257.04 | 250.25 | 253.66 | -2.160% | 214,114 | +11.417% |
| 2026-02-26 | 257.30 | 261.17 | 255.07 | 259.26 | +1.543% | 214,256 | +9.010% |
| 2026-02-25 | 253.26 | 256.34 | 251.38 | 255.32 | +0.969% | 193,976 | +10.692% |
| 2026-02-24 | 251.87 | 254.62 | 250.66 | 252.87 | -0.083% | 171,177 | +11.765% |
| 2026-02-23 | 258.87 | 263.35 | 252.75 | 253.08 | -3.116% | 274,515 | +11.672% |
| 2026-02-20 | 258.26 | 261.70 | 257.64 | 261.22 | +1.460% | 150,618 | +8.192% |
| 2026-02-19 | 259.31 | 259.31 | 252.96 | 257.46 | -0.878% | 165,033 | +9.772% |
| 2026-02-18 | 258.63 | 260.52 | 254.60 | 259.74 | +0.201% | 210,151 | +8.809% |
| 2026-02-17 | 252.80 | 259.71 | 250.50 | 259.22 | +3.320% | 225,997 | +9.027% |
| 2026-02-13 | 249.40 | 252.91 | 247.48 | 250.89 | +0.340% | 279,920 | +12.647% |
| 2026-02-12 | 258.01 | 261.05 | 230.09 | 250.04 | -1.345% | 790,551 | +13.030% |
| 2026-02-11 | 265.68 | 267.32 | 252.22 | 253.45 | -4.348% | 373,501 | +11.509% |
| 2026-02-10 | 268.43 | 270.71 | 264.28 | 264.97 | -1.344% | 236,377 | +6.661% |
| 2026-02-09 | 275.84 | 277.22 | 266.93 | 268.58 | -2.643% | 210,015 | +5.227% |
| 2026-02-06 | 272.86 | 277.37 | 272.86 | 275.87 | +1.587% | 301,883 | +2.447% |
| 2026-02-05 | 270.11 | 274.73 | 267.48 | 271.56 | +0.757% | 208,443 | +4.073% |
| 2026-02-04 | 264.12 | 269.55 | 264.12 | 269.52 | +2.025% | 198,506 | +4.860% |
| 2026-02-03 | 263.10 | 267.82 | 261.73 | 264.17 | -0.185% | 190,233 | +6.984% |
| 2026-02-02 | 263.33 | 265.61 | 261.89 | 264.66 | +0.616% | 174,433 | +6.786% |
| 2026-01-30 | 261.97 | 263.87 | 259.64 | 263.04 | +0.416% | 432,625 | +7.444% |
| 2026-01-29 | 261.24 | 264.70 | 259.06 | 261.95 | +0.967% | 283,372 | +7.891% |
| 2026-01-28 | 256.92 | 260.52 | 253.77 | 259.44 | +1.280% | 173,130 | +8.935% |
| 2026-01-27 | 256.50 | 257.06 | 254.07 | 256.16 | -0.234% | 165,275 | +10.329% |
| 2026-01-26 | 255.40 | 259.38 | 253.85 | 256.76 | +0.793% | 171,669 | +10.072% |
| 2026-01-23 | 258.24 | 259.22 | 253.72 | 254.74 | -1.724% | 174,380 | +10.944% |
| 2026-01-22 | 260.77 | 262.45 | 258.90 | 259.21 | -0.602% | 237,425 | +9.031% |
| 2026-01-21 | 260.18 | 264.70 | 259.36 | 260.78 | -0.050% | 258,012 | +8.375% |
| 2026-01-20 | 262.76 | 266.98 | 259.45 | 260.91 | -1.873% | 189,846 | +8.321% |
| 2026-01-16 | 266.32 | 268.39 | 265.40 | 265.89 | -0.710% | 182,056 | +6.292% |
| 2026-01-15 | 267.31 | 270.43 | 266.61 | 267.79 | +0.243% | 216,590 | +5.538% |
| 2026-01-14 | 261.09 | 268.80 | 261.05 | 267.14 | +2.317% | 226,816 | +5.795% |
| 2026-01-13 | 266.29 | 266.48 | 259.36 | 261.09 | -1.676% | 164,358 | +8.246% |
| 2026-01-12 | 266.18 | 269.25 | 265.41 | 265.54 | -0.755% | 204,194 | +6.432% |
| 2026-01-09 | 263.95 | 268.83 | 260.62 | 267.56 | +1.529% | 262,615 | +5.629% |
| 2026-01-08 | 259.47 | 264.63 | 256.06 | 263.53 | +1.569% | 113,691 | +7.244% |
| 2026-01-07 | 260.06 | 261.71 | 256.53 | 259.46 | -0.514% | 152,594 | +8.926% |
| 2026-01-06 | 261.06 | 261.92 | 257.58 | 260.80 | -0.625% | 195,821 | +8.367% |
| 2026-01-05 | 256.96 | 267.50 | 256.96 | 262.44 | +1.434% | 196,499 | +7.689% |
| 2026-01-02 | 257.59 | 260.79 | 256.06 | 258.73 | +0.143% | 191,671 | +9.234% |
| 2025-12-31 | 260.42 | 261.67 | 257.92 | 258.36 | -0.821% | 199,474 | +9.390% |
| 2025-12-30 | 258.86 | 261.06 | 257.34 | 260.50 | +0.486% | 187,070 | +8.491% |
| 2025-12-29 | 260.82 | 262.58 | 256.72 | 259.24 | -0.373% | 187,471 | +9.019% |
| 2025-12-26 | 262.43 | 263.58 | 259.27 | 260.21 | -0.744% | 174,534 | +8.612% |
| 2025-12-24 | 261.06 | 263.15 | 260.23 | 262.16 | -0.038% | 109,896 | +7.804% |
| 2025-12-23 | 261.60 | 263.60 | 260.68 | 262.26 | +0.490% | 135,058 | +7.763% |
| 2025-12-22 | 258.88 | 261.86 | 257.50 | 260.98 | +0.831% | 255,695 | +8.292% |
| 2025-12-19 | 258.25 | 259.97 | 257.01 | 258.83 | +0.081% | 1,081,977 | +9.191% |
| 2025-12-18 | 258.01 | 260.50 | 256.40 | 258.62 | -0.108% | 202,527 | +9.280% |
| 2025-12-17 | 259.33 | 261.41 | 258.64 | 258.90 | +0.341% | 229,838 | +9.162% |
| 2025-12-16 | 259.14 | 263.12 | 256.68 | 258.02 | -0.217% | 181,827 | +9.534% |
| 2025-12-15 | 260.72 | 262.94 | 257.04 | 258.58 | +0.194% | 273,955 | +9.297% |
| 2025-12-12 | 257.19 | 261.56 | 254.89 | 258.08 | +0.864% | 298,918 | +9.509% |
| 2025-12-11 | 255.27 | 257.19 | 253.26 | 255.87 | +0.542% | 232,978 | +10.455% |
| 2025-12-10 | 252.07 | 256.73 | 252.06 | 254.49 | +0.653% | 199,094 | +11.053% |
| 2025-12-09 | 252.42 | 256.33 | 249.95 | 252.84 | +0.561% | 145,520 | +11.778% |
| 2025-12-08 | 252.22 | 253.41 | 249.89 | 251.43 | -0.687% | 176,412 | +12.405% |
| 2025-12-05 | 252.11 | 254.38 | 250.50 | 253.17 | +0.242% | 135,484 | +11.632% |
| 2025-12-04 | 255.46 | 256.87 | 252.06 | 252.56 | -1.050% | 159,279 | +11.902% |
| 2025-12-03 | 253.48 | 255.65 | 251.62 | 255.24 | +0.905% | 202,307 | +10.727% |
| 2025-12-02 | 256.68 | 257.51 | 252.38 | 252.95 | -1.349% | 185,764 | +11.730% |
| 2025-12-01 | 255.37 | 260.44 | 255.37 | 256.41 | -0.354% | 195,585 | +10.222% |
| 2025-11-28 | 258.00 | 259.98 | 256.29 | 257.32 | -0.329% | 55,914 | +9.832% |
| 2025-11-26 | 260.13 | 261.84 | 258.04 | 258.17 | -0.753% | 163,985 | +9.471% |
| 2025-11-25 | 260.00 | 263.01 | 259.46 | 260.13 | +0.779% | 162,734 | +8.646% |
| 2025-11-24 | 261.51 | 261.77 | 257.42 | 258.12 | -1.893% | 223,872 | +9.492% |
| 2025-11-21 | 261.56 | 266.02 | 260.05 | 263.10 | +0.585% | 173,743 | +7.419% |
| 2025-11-20 | 270.66 | 273.24 | 257.99 | 261.57 | +1.973% | 246,803 | +8.048% |
| 2025-11-19 | 258.19 | 260.46 | 253.44 | 256.51 | -0.766% | 240,572 | +10.179% |
| 2025-11-18 | 255.68 | 259.86 | 254.88 | 258.49 | +1.353% | 194,242 | +9.335% |
| 2025-11-17 | 253.68 | 258.50 | 252.72 | 255.04 | +0.390% | 234,999 | +10.814% |
| 2025-11-14 | 253.49 | 255.65 | 251.51 | 254.05 | +0.024% | 149,282 | +11.246% |
| 2025-11-13 | 256.78 | 259.46 | 253.24 | 253.99 | -1.931% | 177,211 | +11.272% |
| 2025-11-12 | 256.74 | 261.43 | 256.13 | 258.99 | +1.275% | 327,303 | +9.124% |
| 2025-11-11 | 255.52 | 258.18 | 253.19 | 255.73 | +0.369% | 135,004 | +10.515% |
| 2025-11-10 | 250.74 | 257.42 | 250.74 | 254.79 | +0.855% | 209,039 | +10.923% |
| 2025-11-07 | 251.32 | 253.49 | 247.85 | 252.63 | +0.927% | 235,760 | +11.871% |
| 2025-11-06 | 263.92 | 263.92 | 246.41 | 250.31 | -1.939% | 306,067 | +12.908% |
| 2025-11-05 | 261.81 | 262.77 | 255.12 | 255.26 | -1.978% | 297,424 | +10.718% |
| 2025-11-04 | 262.12 | 264.79 | 259.20 | 260.41 | -0.390% | 231,355 | +8.529% |
| 2025-11-03 | 259.32 | 261.81 | 255.12 | 261.43 | +0.600% | 188,615 | +8.105% |
| 2025-10-31 | 259.58 | 262.42 | 257.87 | 259.87 | -0.650% | 230,237 | +8.754% |
| 2025-10-30 | 260.98 | 266.12 | 259.11 | 261.57 | +0.361% | 155,274 | +8.048% |
| 2025-10-29 | 258.34 | 262.71 | 257.06 | 260.63 | -0.565% | 148,449 | +8.437% |
| 2025-10-28 | 262.20 | 264.55 | 258.80 | 262.11 | -0.376% | 106,572 | +7.825% |
| 2025-10-27 | 264.75 | 265.95 | 261.56 | 263.10 | -0.484% | 154,773 | +7.419% |
| 2025-10-24 | 265.42 | 266.44 | 263.60 | 264.38 | -0.196% | 112,561 | +6.899% |
| 2025-10-23 | 266.41 | 266.41 | 261.67 | 264.90 | -0.151% | 156,946 | +6.689% |
| 2025-10-22 | 267.74 | 267.74 | 263.81 | 265.30 | -0.558% | 108,135 | +6.528% |
| 2025-10-21 | 274.01 | 274.01 | 262.06 | 266.79 | +1.731% | 198,903 | +5.934% |
| 2025-10-20 | 265.23 | 265.60 | 262.24 | 262.25 | -0.693% | 91,501 | +7.767% |
| 2025-10-17 | 258.74 | 264.26 | 258.74 | 264.08 | +2.198% | 162,020 | +7.021% |
| 2025-10-16 | 265.53 | 268.34 | 258.02 | 258.40 | -3.517% | 239,688 | +9.373% |
| 2025-10-15 | 271.20 | 273.37 | 267.22 | 267.82 | -1.587% | 116,847 | +5.526% |
| 2025-10-14 | 265.57 | 272.83 | 265.57 | 272.14 | +2.086% | 94,645 | +3.851% |
| 2025-10-13 | 266.82 | 268.62 | 264.92 | 266.58 | +0.120% | 114,493 | +6.017% |
| 2025-10-10 | 271.49 | 271.49 | 264.14 | 266.26 | -1.048% | 175,064 | +6.144% |
| 2025-10-09 | 270.90 | 271.92 | 267.25 | 269.08 | -0.274% | 128,898 | +5.032% |
| 2025-10-08 | 273.63 | 275.50 | 268.75 | 269.82 | -1.147% | 117,268 | +4.744% |
| 2025-10-07 | 279.04 | 280.71 | 271.75 | 272.95 | -1.615% | 140,660 | +3.543% |
| 2025-10-06 | 279.76 | 281.20 | 276.36 | 277.43 | -0.559% | 146,378 | +1.871% |
| 2025-10-03 | 279.08 | 281.70 | 276.87 | 278.99 | +0.241% | 161,454 | +1.301% |
| 2025-10-02 | 275.62 | 279.46 | 273.24 | 278.32 | +0.567% | 147,661 | +1.545% |
| 2025-10-01 | 276.34 | 278.00 | 275.06 | 276.75 | -0.303% | 134,950 | +2.121% |
| 2025-09-30 | 276.19 | 278.60 | 274.30 | 277.59 | +0.507% | 145,760 | +1.812% |
| 2025-09-29 | 278.07 | 278.08 | 274.20 | 276.19 | -0.458% | 121,723 | +2.328% |
| 2025-09-26 | 276.08 | 279.19 | 274.01 | 277.46 | +1.248% | 104,382 | +1.860% |
| 2025-09-25 | 272.96 | 274.86 | 271.08 | 274.04 | +0.194% | 144,376 | +3.131% |
| 2025-09-24 | 284.62 | 284.99 | 273.14 | 273.51 | -4.226% | 269,219 | +3.331% |
| 2025-09-23 | 275.78 | 288.03 | 274.64 | 285.58 | +4.885% | 349,571 | -1.036% |
| 2025-09-22 | 272.94 | 274.89 | 269.88 | 272.28 | -1.129% | 213,442 | +3.798% |
| 2025-09-19 | 273.18 | 276.41 | 268.46 | 275.39 | +1.023% | 568,163 | +2.625% |
| 2025-09-18 | 271.28 | 274.87 | 269.48 | 272.60 | +0.609% | 166,168 | +3.676% |
| 2025-09-17 | 268.16 | 273.37 | 268.16 | 270.95 | +1.233% | 181,531 | +4.307% |
| 2025-09-16 | 269.20 | 270.25 | 266.64 | 267.65 | -0.815% | 241,038 | +5.593% |
| 2025-09-15 | 273.79 | 275.97 | 269.00 | 269.85 | -1.597% | 127,939 | +4.732% |
| 2025-09-12 | 273.95 | 276.85 | 273.55 | 274.23 | -0.062% | 211,385 | +3.059% |
| 2025-09-11 | 271.15 | 274.71 | 268.16 | 274.40 | +1.705% | 162,663 | +2.996% |
| 2025-09-10 | 271.52 | 274.06 | 267.94 | 269.80 | -0.626% | 164,863 | +4.752% |
| 2025-09-09 | 275.66 | 278.13 | 271.47 | 271.50 | -1.237% | 172,593 | +4.096% |
| 2025-09-08 | 272.24 | 276.19 | 267.62 | 274.90 | +0.604% | 315,737 | +2.808% |
| 2025-09-05 | 273.62 | 275.60 | 270.60 | 273.25 | -0.186% | 418,403 | +3.429% |
| 2025-09-04 | 270.97 | 273.78 | 270.43 | 273.76 | +1.686% | 137,459 | +3.236% |
| 2025-09-03 | 264.82 | 269.46 | 264.15 | 269.22 | +0.888% | 107,279 | +4.977% |
| 2025-09-02 | 267.40 | 267.76 | 264.11 | 266.85 | -0.924% | 145,917 | +5.910% |
| 2025-08-29 | 268.22 | 270.94 | 268.08 | 269.34 | +0.317% | 157,205 | +4.931% |
| 2025-08-28 | 270.22 | 270.44 | 266.73 | 268.49 | -0.412% | 148,477 | +5.263% |
| 2025-08-27 | 265.98 | 271.51 | 265.98 | 269.60 | +0.601% | 186,143 | +4.829% |
| 2025-08-26 | 265.13 | 268.24 | 264.80 | 267.99 | +0.533% | 129,039 | +5.459% |
| 2025-08-25 | 268.66 | 270.27 | 266.06 | 266.57 | -1.215% | 102,930 | +6.021% |
| 2025-08-22 | 267.27 | 271.04 | 266.47 | 269.85 | +1.788% | 144,979 | +4.732% |
| 2025-08-21 | 267.08 | 269.02 | 264.66 | 265.11 | -0.860% | 165,862 | +6.605% |
| 2025-08-20 | 268.26 | 268.99 | 266.91 | 267.41 | -0.078% | 155,194 | +5.688% |
| 2025-08-19 | 261.36 | 267.66 | 261.36 | 267.62 | +1.993% | 118,304 | +5.605% |
| 2025-08-18 | 260.00 | 262.48 | 258.93 | 262.39 | +0.275% | 179,606 | +7.710% |
| 2025-08-15 | 264.33 | 264.50 | 260.07 | 261.67 | -0.445% | 133,673 | +8.006% |
| 2025-08-14 | 263.22 | 263.43 | 260.51 | 262.84 | -0.436% | 96,314 | +7.525% |
| 2025-08-13 | 264.41 | 265.33 | 262.35 | 263.99 | -0.132% | 173,150 | +7.057% |
| 2025-08-12 | 259.20 | 264.62 | 259.20 | 264.34 | +2.350% | 165,302 | +6.915% |
| 2025-08-11 | 258.03 | 261.36 | 257.28 | 258.27 | +0.155% | 161,999 | +9.428% |
| 2025-08-08 | 256.82 | 260.45 | 255.96 | 257.87 | +0.943% | 147,383 | +9.598% |
| 2025-08-07 | 272.32 | 272.32 | 255.46 | 255.46 | -4.379% | 254,371 | +10.632% |
| 2025-08-06 | 266.51 | 268.52 | 265.33 | 267.16 | +1.178% | 176,023 | +5.787% |
| 2025-08-05 | 266.47 | 268.10 | 263.20 | 264.05 | -0.505% | 151,994 | +7.033% |
| 2025-08-04 | 261.70 | 265.40 | 259.74 | 265.39 | +2.278% | 214,234 | +6.492% |
| 2025-08-01 | 262.71 | 264.43 | 257.15 | 259.48 | -2.315% | 148,379 | +8.918% |
| 2025-07-31 | 259.70 | 268.00 | 259.70 | 265.63 | +1.436% | 205,164 | +6.396% |
| 2025-07-30 | 266.44 | 268.63 | 260.13 | 261.87 | -1.918% | 240,851 | +7.924% |
| 2025-07-29 | 266.40 | 268.69 | 266.16 | 266.99 | +0.816% | 147,666 | +5.854% |
| 2025-07-28 | 266.62 | 266.62 | 262.84 | 264.83 | -0.335% | 141,576 | +6.718% |
| 2025-07-25 | 264.84 | 267.45 | 264.84 | 265.72 | +0.602% | 100,681 | +6.360% |
| 2025-07-24 | 266.28 | 268.18 | 264.10 | 264.13 | -1.275% | 208,744 | +7.000% |
| 2025-07-23 | 268.00 | 269.80 | 263.91 | 267.54 | +0.447% | 157,142 | +5.637% |
| 2025-07-22 | 264.19 | 267.92 | 262.76 | 266.35 | +0.925% | 159,011 | +6.109% |
| 2025-07-21 | 267.14 | 268.72 | 263.90 | 263.91 | -1.301% | 112,262 | +7.090% |
| 2025-07-18 | 268.59 | 269.37 | 265.82 | 267.39 | +0.124% | 107,633 | +5.696% |
| 2025-07-17 | 262.12 | 268.04 | 262.12 | 267.06 | +1.324% | 127,759 | +5.826% |
| 2025-07-16 | 261.22 | 263.58 | 259.07 | 263.57 | +1.229% | 118,267 | +7.228% |
| 2025-07-15 | 264.28 | 264.86 | 260.37 | 260.37 | -1.862% | 143,405 | +8.546% |
| 2025-07-14 | 261.93 | 267.24 | 261.93 | 265.31 | +0.798% | 268,104 | +6.524% |
| 2025-07-11 | 265.53 | 267.12 | 263.21 | 263.21 | -1.545% | 167,629 | +7.374% |
| 2025-07-10 | 267.72 | 268.80 | 265.42 | 267.34 | -0.731% | 152,118 | +5.716% |
| 2025-07-09 | 276.17 | 276.17 | 269.15 | 269.31 | -1.254% | 154,254 | +4.942% |
| 2025-07-08 | 273.34 | 274.67 | 272.62 | 272.73 | -0.125% | 179,326 | +3.626% |
| 2025-07-07 | 276.31 | 278.87 | 271.76 | 273.07 | -1.504% | 159,689 | +3.497% |
| 2025-07-03 | 276.05 | 279.85 | 275.87 | 277.24 | +0.932% | 164,980 | +1.941% |
| 2025-07-02 | 277.74 | 278.06 | 273.69 | 274.68 | -1.219% | 258,934 | +2.891% |
| 2025-07-01 | 273.39 | 279.47 | 270.88 | 278.07 | +1.608% | 257,298 | +1.636% |
| 2025-06-30 | 268.76 | 275.20 | 268.39 | 273.67 | +1.914% | 401,540 | +3.270% |
| 2025-06-27 | 266.55 | 269.73 | 266.16 | 268.53 | +1.118% | 265,778 | +5.247% |
| 2025-06-26 | 263.94 | 267.09 | 263.94 | 265.56 | +0.698% | 148,430 | +6.424% |
| 2025-06-25 | 268.44 | 268.44 | 262.96 | 263.72 | -1.810% | 377,731 | +7.167% |
| 2025-06-24 | 268.41 | 270.60 | 267.44 | 268.58 | +0.682% | 187,293 | +5.227% |
| 2025-06-23 | 261.55 | 267.02 | 260.58 | 266.76 | +2.207% | 163,828 | +5.945% |
| 2025-06-20 | 261.85 | 263.09 | 259.41 | 261.00 | +0.250% | 389,295 | +8.284% |
| 2025-06-18 | 256.95 | 263.03 | 256.95 | 260.35 | +1.095% | 179,158 | +8.554% |
| 2025-06-17 | 258.37 | 259.65 | 255.35 | 257.53 | -1.201% | 171,303 | +9.743% |
| 2025-06-16 | 259.86 | 262.43 | 259.02 | 260.66 | +0.906% | 137,356 | +8.425% |
| 2025-06-13 | 258.14 | 261.38 | 256.95 | 258.32 | -1.087% | 147,469 | +9.407% |
| 2025-06-12 | 257.61 | 261.17 | 256.99 | 261.16 | +0.562% | 164,578 | +8.217% |
| 2025-06-11 | 262.00 | 262.00 | 258.11 | 259.70 | -0.208% | 136,118 | +8.826% |
| 2025-06-10 | 261.59 | 263.24 | 258.06 | 260.24 | -0.759% | 180,344 | +8.600% |
| 2025-06-09 | 271.22 | 271.22 | 260.82 | 262.23 | -3.411% | 185,324 | +7.776% |
| 2025-06-06 | 268.84 | 271.57 | 267.68 | 271.49 | +2.399% | 106,945 | +4.100% |
| 2025-06-05 | 269.83 | 269.83 | 264.34 | 265.13 | -1.115% | 191,228 | +6.597% |
| 2025-06-04 | 273.88 | 273.88 | 268.12 | 268.12 | -1.604% | 115,222 | +5.408% |
| 2025-06-03 | 271.91 | 273.26 | 268.92 | 272.49 | +0.213% | 109,609 | +3.718% |
| 2025-06-02 | 268.82 | 271.96 | 265.71 | 271.91 | +0.484% | 151,726 | +3.939% |
| 2025-05-30 | 270.25 | 271.77 | 267.79 | 270.60 | +0.308% | 159,569 | +4.442% |
| 2025-05-29 | 270.19 | 270.19 | 266.89 | 269.77 | +0.537% | 96,371 | +4.763% |
| 2025-05-28 | 271.99 | 273.48 | 267.79 | 268.33 | -1.538% | 113,510 | +5.326% |
| 2025-05-27 | 269.77 | 273.45 | 267.15 | 272.52 | +2.232% | 161,448 | +3.706% |
| 2025-05-23 | 264.81 | 268.07 | 264.81 | 266.57 | -0.748% | 109,411 | +6.021% |
| 2025-05-22 | 270.43 | 270.72 | 267.37 | 268.58 | -1.286% | 143,523 | +5.227% |
| 2025-05-21 | 276.62 | 279.47 | 271.96 | 272.08 | -2.330% | 148,111 | +3.874% |
| 2025-05-20 | 279.54 | 281.14 | 277.28 | 278.57 | -0.646% | 131,693 | +1.454% |
| 2025-05-19 | 277.91 | 281.74 | 277.91 | 280.38 | +0.505% | 110,815 | +0.799% |
| 2025-05-16 | 275.58 | 279.98 | 275.02 | 278.97 | +0.999% | 158,238 | +1.308% |
| 2025-05-15 | 273.13 | 277.17 | 272.17 | 276.21 | +1.080% | 202,897 | +2.321% |
| 2025-05-14 | 270.91 | 275.99 | 269.32 | 273.26 | +0.722% | 158,321 | +3.425% |
| 2025-05-13 | 274.34 | 275.85 | 270.67 | 271.30 | -0.728% | 181,101 | +4.173% |
| 2025-05-12 | 274.26 | 275.63 | 271.69 | 273.29 | +1.704% | 137,046 | +3.414% |
| 2025-05-09 | 271.71 | 272.33 | 268.08 | 268.71 | -1.210% | 110,913 | +5.177% |
| 2025-05-08 | 270.00 | 280.30 | 265.86 | 272.00 | +1.987% | 213,518 | +3.904% |
| 2025-05-07 | 265.25 | 266.70 | 263.34 | 266.70 | +1.168% | 196,151 | +5.969% |
| 2025-05-06 | 261.05 | 265.20 | 261.05 | 263.62 | +0.027% | 109,588 | +7.207% |
| 2025-05-05 | 263.18 | 266.75 | 262.26 | 263.55 | -0.929% | 145,422 | +7.236% |
| 2025-05-02 | 263.87 | 266.50 | 261.99 | 266.02 | +2.957% | 229,844 | +6.240% |
| 2025-05-01 | 260.96 | 261.50 | 257.30 | 258.38 | -1.408% | 275,242 | +9.382% |
| 2025-04-30 | 260.76 | 262.55 | 254.08 | 262.07 | -1.035% | 262,415 | +7.841% |
| 2025-04-29 | 263.14 | 265.36 | 259.50 | 264.81 | 0.000% | 135,626 | +6.726% |