RJF
Raymond James Financial, Inc.
stockNYSE
At CloseOct 23, 2026 3:59:56 PM EDT
157.73USD-0.917%(-1.46)953,002
RJF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 157.25 | 158.98 | 157.25 | 157.70 | -0.936% | 953,002 | 0.000% |
| 2026-10-22 | 154.63 | 159.29 | 154.24 | 159.19 | +2.248% | 1,366,499 | -0.936% |
| 2026-10-21 | 156.55 | 157.66 | 155.20 | 155.69 | +0.270% | 1,266,359 | +1.291% |
| 2026-10-20 | 153.89 | 156.62 | 152.93 | 155.27 | +1.193% | 1,008,550 | +1.565% |
| 2026-10-19 | 155.74 | 156.75 | 153.19 | 153.44 | -2.130% | 1,301,221 | +2.776% |
| 2026-10-16 | 157.94 | 159.57 | 155.63 | 156.78 | -0.375% | 1,394,742 | +0.587% |
| 2026-10-15 | 157.09 | 157.80 | 154.14 | 157.37 | +0.076% | 1,312,315 | +0.210% |
| 2026-10-14 | 155.78 | 157.26 | 154.68 | 157.25 | +0.313% | 1,246,434 | +0.286% |
| 2026-10-13 | 159.49 | 159.49 | 155.73 | 156.76 | -1.191% | 1,058,001 | +0.600% |
| 2026-10-12 | 158.59 | 159.88 | 158.48 | 158.65 | +0.170% | 838,324 | -0.599% |
| 2026-10-09 | 157.74 | 159.61 | 157.56 | 158.38 | -0.139% | 1,046,819 | -0.429% |
| 2026-10-08 | 157.12 | 159.28 | 156.30 | 158.60 | +0.859% | 1,224,477 | -0.567% |
| 2026-10-07 | 158.00 | 158.21 | 156.09 | 157.25 | -1.367% | 1,418,928 | +0.286% |
| 2026-10-06 | 161.09 | 162.17 | 159.35 | 159.43 | -0.852% | 976,773 | -1.085% |
| 2026-10-05 | 158.69 | 161.62 | 157.57 | 160.80 | +1.637% | 1,098,882 | -1.928% |
| 2026-10-02 | 159.50 | 160.43 | 156.52 | 158.21 | -0.970% | 907,728 | -0.322% |
| 2026-10-01 | 156.81 | 159.81 | 156.28 | 159.76 | +1.101% | 975,617 | -1.289% |
| 2026-09-30 | 159.99 | 160.78 | 157.93 | 158.02 | -1.145% | 938,922 | -0.203% |
| 2026-09-29 | 161.04 | 161.76 | 158.67 | 159.85 | -0.813% | 898,260 | -1.345% |
| 2026-09-28 | 159.59 | 161.30 | 158.63 | 161.16 | +0.807% | 1,235,877 | -2.147% |
| 2026-09-25 | 159.21 | 161.68 | 159.13 | 159.87 | +0.699% | 1,012,150 | -1.357% |
| 2026-09-24 | 158.27 | 159.05 | 155.53 | 158.76 | +0.335% | 1,884,281 | -0.668% |
| 2026-09-23 | 158.52 | 160.45 | 157.70 | 158.23 | -0.728% | 1,591,968 | -0.335% |
| 2026-09-22 | 165.40 | 165.40 | 155.50 | 159.39 | -3.511% | 2,161,243 | -1.060% |
| 2026-09-21 | 166.83 | 167.29 | 164.36 | 165.19 | +0.267% | 824,914 | -4.534% |
| 2026-09-18 | 164.18 | 164.90 | 163.03 | 164.75 | +0.598% | 3,495,117 | -4.279% |
| 2026-09-17 | 165.94 | 166.42 | 162.46 | 163.77 | -0.486% | 1,163,959 | -3.706% |
| 2026-09-16 | 164.92 | 168.18 | 162.18 | 164.57 | -2.477% | 1,368,060 | -4.175% |
| 2026-09-15 | 170.38 | 171.36 | 168.36 | 168.75 | -1.200% | 1,099,084 | -6.548% |
| 2026-09-14 | 173.72 | 174.09 | 169.85 | 170.80 | -1.533% | 881,734 | -7.670% |
| 2026-09-11 | 175.75 | 176.95 | 172.00 | 173.46 | -0.040% | 1,042,621 | -9.086% |
| 2026-09-10 | 175.96 | 176.33 | 173.49 | 173.53 | -1.106% | 1,145,684 | -9.122% |
| 2026-09-09 | 176.09 | 176.61 | 174.35 | 175.47 | -0.612% | 1,120,488 | -10.127% |
| 2026-09-08 | 177.18 | 178.64 | 176.39 | 176.55 | -0.976% | 1,293,193 | -10.677% |
| 2026-09-04 | 179.59 | 180.41 | 177.27 | 178.29 | -1.552% | 983,806 | -11.549% |
| 2026-09-03 | 176.39 | 181.40 | 176.07 | 181.10 | +2.927% | 1,109,164 | -12.921% |
| 2026-09-02 | 173.85 | 178.82 | 173.50 | 175.95 | +1.412% | 1,568,493 | -10.372% |
| 2026-09-01 | 176.28 | 176.64 | 172.37 | 173.50 | -2.621% | 1,449,969 | -9.107% |
| 2026-08-31 | 179.40 | 179.70 | 178.09 | 178.17 | -0.663% | 1,266,498 | -11.489% |
| 2026-08-28 | 177.15 | 179.61 | 175.93 | 179.36 | +1.845% | 1,772,447 | -12.076% |
| 2026-08-27 | 176.15 | 177.49 | 174.91 | 176.11 | -0.328% | 710,453 | -10.454% |
| 2026-08-26 | 174.39 | 177.41 | 168.93 | 176.69 | +1.133% | 1,504,532 | -10.748% |
| 2026-08-25 | 176.44 | 176.44 | 174.65 | 174.71 | -1.115% | 857,488 | -9.736% |
| 2026-08-24 | 175.35 | 178.09 | 174.75 | 176.68 | +0.845% | 675,938 | -10.743% |
| 2026-08-21 | 173.65 | 176.32 | 173.63 | 175.20 | +1.654% | 1,723,547 | -9.989% |
| 2026-08-20 | 177.97 | 178.12 | 171.91 | 172.35 | -3.136% | 1,099,352 | -8.500% |
| 2026-08-19 | 180.14 | 181.71 | 177.37 | 177.93 | -0.764% | 1,135,625 | -11.370% |
| 2026-08-18 | 180.46 | 180.88 | 178.95 | 179.30 | -0.100% | 757,794 | -12.047% |
| 2026-08-17 | 180.50 | 181.82 | 179.31 | 179.48 | -0.736% | 793,522 | -12.135% |
| 2026-08-14 | 180.87 | 182.25 | 178.96 | 180.81 | -0.099% | 1,007,810 | -12.781% |
| 2026-08-13 | 181.77 | 182.44 | 179.01 | 180.99 | -0.105% | 743,269 | -12.868% |
| 2026-08-12 | 179.90 | 181.38 | 178.96 | 181.18 | +0.644% | 838,266 | -12.959% |
| 2026-08-11 | 177.96 | 181.05 | 177.95 | 180.02 | +0.519% | 1,079,714 | -12.399% |
| 2026-08-10 | 176.17 | 180.00 | 175.02 | 179.09 | +1.433% | 831,631 | -11.944% |
| 2026-08-07 | 178.05 | 179.21 | 176.17 | 176.56 | -1.545% | 598,455 | -10.682% |
| 2026-08-06 | 182.00 | 182.73 | 178.34 | 179.33 | -0.676% | 679,768 | -12.062% |
| 2026-08-05 | 180.00 | 181.87 | 179.69 | 180.55 | +1.109% | 856,012 | -12.656% |
| 2026-08-04 | 177.56 | 179.69 | 177.56 | 178.57 | +0.501% | 966,885 | -11.687% |
| 2026-08-03 | 175.98 | 179.29 | 175.93 | 177.68 | +0.966% | 957,149 | -11.245% |
| 2026-07-31 | 175.00 | 176.91 | 174.55 | 175.98 | +0.577% | 1,198,985 | -10.388% |
| 2026-07-30 | 174.33 | 175.48 | 172.12 | 174.97 | +0.465% | 875,641 | -9.870% |
| 2026-07-29 | 176.23 | 177.06 | 173.31 | 174.16 | -1.704% | 1,272,207 | -9.451% |
| 2026-07-28 | 173.43 | 178.28 | 172.99 | 177.18 | +2.062% | 1,404,415 | -10.994% |
| 2026-07-27 | 170.89 | 174.00 | 170.64 | 173.60 | +2.540% | 1,113,371 | -9.159% |
| 2026-07-24 | 166.86 | 169.40 | 164.35 | 169.30 | +1.902% | 1,207,504 | -6.852% |
| 2026-07-23 | 169.35 | 169.35 | 163.01 | 166.14 | -1.113% | 2,276,583 | -5.080% |
| 2026-07-22 | 167.45 | 168.97 | 163.99 | 168.01 | +0.048% | 1,452,014 | -6.137% |
| 2026-07-21 | 168.79 | 170.09 | 167.45 | 167.93 | -0.232% | 1,511,720 | -6.092% |
| 2026-07-20 | 168.87 | 169.29 | 166.90 | 168.32 | -0.024% | 1,119,739 | -6.309% |
| 2026-07-17 | 167.42 | 170.69 | 166.20 | 168.36 | -0.790% | 1,320,359 | -6.332% |
| 2026-07-16 | 170.89 | 171.08 | 168.07 | 169.70 | -0.352% | 1,758,097 | -7.071% |
| 2026-07-15 | 168.56 | 172.43 | 168.38 | 170.30 | +1.714% | 1,084,803 | -7.399% |
| 2026-07-14 | 165.59 | 168.32 | 165.59 | 167.43 | +0.269% | 1,434,639 | -5.811% |
| 2026-07-13 | 168.63 | 169.74 | 166.66 | 166.98 | -0.678% | 1,177,304 | -5.558% |
| 2026-07-10 | 170.00 | 171.52 | 167.33 | 168.12 | -0.356% | 1,000,411 | -6.198% |
| 2026-07-09 | 167.11 | 171.62 | 165.64 | 168.72 | +2.038% | 1,027,591 | -6.532% |
| 2026-07-08 | 167.86 | 167.86 | 163.92 | 165.35 | -1.342% | 1,170,662 | -4.627% |
| 2026-07-07 | 168.50 | 168.50 | 166.97 | 167.60 | +0.715% | 849,158 | -5.907% |
| 2026-07-06 | 163.00 | 166.75 | 162.68 | 166.41 | +2.305% | 905,867 | -5.234% |
| 2026-07-02 | 160.10 | 163.98 | 159.50 | 162.66 | +2.826% | 1,573,455 | -3.049% |
| 2026-07-01 | 152.33 | 158.65 | 152.23 | 158.19 | +4.052% | 1,630,822 | -0.310% |
| 2026-06-30 | 150.20 | 152.82 | 149.90 | 152.03 | +1.979% | 1,798,981 | +3.730% |
| 2026-06-29 | 150.62 | 152.57 | 147.95 | 149.08 | -0.574% | 1,596,445 | +5.782% |
| 2026-06-26 | 150.21 | 151.02 | 146.64 | 149.94 | -0.385% | 3,229,683 | +5.175% |
| 2026-06-25 | 154.15 | 155.17 | 149.55 | 150.52 | -2.759% | 2,120,531 | +4.770% |
| 2026-06-24 | 156.90 | 157.05 | 154.35 | 154.79 | -1.683% | 1,579,352 | +1.880% |
| 2026-06-23 | 155.51 | 157.65 | 154.63 | 157.44 | +0.504% | 1,603,589 | +0.165% |
| 2026-06-22 | 157.15 | 158.03 | 155.80 | 156.65 | +0.507% | 1,956,415 | +0.670% |
| 2026-06-18 | 159.70 | 160.38 | 155.60 | 155.86 | -1.833% | 3,302,825 | +1.181% |
| 2026-06-17 | 158.06 | 160.16 | 158.06 | 158.77 | +0.291% | 1,534,592 | -0.674% |
| 2026-06-16 | 155.75 | 158.47 | 155.75 | 158.31 | +2.327% | 1,290,822 | -0.385% |
| 2026-06-15 | 155.92 | 156.89 | 154.23 | 154.71 | +0.201% | 1,512,454 | +1.933% |
| 2026-06-12 | 151.09 | 155.58 | 150.26 | 154.40 | +2.646% | 1,181,101 | +2.137% |
| 2026-06-11 | 150.40 | 151.81 | 149.34 | 150.42 | -0.113% | 1,038,014 | +4.840% |
| 2026-06-10 | 151.02 | 153.14 | 150.46 | 150.59 | -0.515% | 1,241,529 | +4.721% |
| 2026-06-09 | 150.91 | 152.52 | 148.13 | 151.37 | +0.786% | 1,160,059 | +4.182% |
| 2026-06-08 | 151.25 | 152.51 | 150.10 | 150.19 | -0.832% | 1,192,415 | +5.000% |
| 2026-06-05 | 150.80 | 152.23 | 150.26 | 151.45 | +0.625% | 884,116 | +4.127% |
| 2026-06-04 | 147.86 | 151.23 | 147.34 | 150.51 | +2.695% | 1,048,142 | +4.777% |
| 2026-06-03 | 146.34 | 147.25 | 143.93 | 146.56 | -0.129% | 1,078,236 | +7.601% |
| 2026-06-02 | 145.29 | 147.66 | 143.76 | 146.75 | +0.638% | 1,417,691 | +7.462% |
| 2026-06-01 | 142.05 | 146.72 | 142.05 | 145.82 | +1.680% | 1,507,724 | +8.147% |
| 2026-05-29 | 141.78 | 144.80 | 141.72 | 143.41 | +0.993% | 2,484,542 | +9.964% |
| 2026-05-28 | 142.59 | 144.47 | 141.06 | 142.00 | -2.338% | 1,817,467 | +11.056% |
| 2026-05-27 | 150.29 | 152.04 | 142.31 | 145.40 | -4.424% | 2,303,218 | +8.459% |
| 2026-05-26 | 151.14 | 152.91 | 150.84 | 152.13 | +0.442% | 1,511,469 | +3.661% |
| 2026-05-22 | 150.69 | 152.38 | 150.13 | 151.46 | +0.691% | 1,336,503 | +4.120% |
| 2026-05-21 | 152.09 | 152.68 | 147.32 | 150.42 | -1.085% | 2,140,828 | +4.840% |
| 2026-05-20 | 151.49 | 153.03 | 150.09 | 152.07 | +0.695% | 1,310,800 | +3.702% |
| 2026-05-19 | 154.11 | 154.39 | 151.00 | 151.02 | -2.227% | 1,525,066 | +4.423% |
| 2026-05-18 | 153.81 | 156.98 | 153.22 | 154.46 | +0.227% | 1,069,630 | +2.098% |
| 2026-05-15 | 155.24 | 155.82 | 152.91 | 154.11 | -0.938% | 1,053,011 | +2.330% |
| 2026-05-14 | 155.03 | 156.37 | 153.39 | 155.57 | +1.046% | 823,948 | +1.369% |
| 2026-05-13 | 152.42 | 154.35 | 151.99 | 153.96 | +0.313% | 781,269 | +2.429% |
| 2026-05-12 | 151.06 | 154.47 | 149.73 | 153.48 | +1.615% | 1,249,198 | +2.750% |
| 2026-05-11 | 154.38 | 155.03 | 150.62 | 151.04 | -2.132% | 1,254,040 | +4.409% |
| 2026-05-08 | 154.02 | 156.34 | 153.24 | 154.33 | +0.521% | 1,351,377 | +2.184% |
| 2026-05-07 | 158.88 | 160.60 | 152.84 | 153.53 | -3.664% | 1,423,994 | +2.716% |
| 2026-05-06 | 159.93 | 161.08 | 158.08 | 159.37 | +0.315% | 1,017,326 | -1.048% |
| 2026-05-05 | 157.30 | 159.81 | 156.47 | 158.87 | +1.314% | 705,022 | -0.736% |
| 2026-05-04 | 155.54 | 158.13 | 154.82 | 156.81 | +0.391% | 847,624 | +0.568% |
| 2026-05-01 | 158.69 | 158.69 | 155.80 | 156.20 | -1.339% | 772,262 | +0.960% |
| 2026-04-30 | 153.98 | 158.76 | 153.85 | 158.32 | +1.761% | 1,299,799 | -0.392% |
| 2026-04-29 | 155.37 | 156.63 | 153.50 | 155.58 | -0.071% | 1,526,958 | +1.363% |
| 2026-04-28 | 155.42 | 158.48 | 154.93 | 155.69 | +0.901% | 1,759,661 | +1.291% |
| 2026-04-27 | 153.50 | 155.62 | 153.46 | 154.30 | +0.574% | 1,738,972 | +2.203% |
| 2026-04-24 | 153.19 | 154.32 | 151.57 | 153.42 | +0.007% | 1,272,107 | +2.790% |
| 2026-04-23 | 152.26 | 157.37 | 152.22 | 153.41 | -0.718% | 3,154,261 | +2.796% |
| 2026-04-22 | 155.56 | 157.12 | 153.63 | 154.52 | -0.013% | 2,185,330 | +2.058% |
| 2026-04-21 | 151.95 | 155.36 | 151.78 | 154.54 | +1.511% | 1,397,430 | +2.045% |
| 2026-04-20 | 151.27 | 153.84 | 151.27 | 152.24 | +0.323% | 1,398,109 | +3.586% |
| 2026-04-17 | 151.92 | 153.04 | 149.37 | 151.75 | +0.590% | 1,836,685 | +3.921% |
| 2026-04-16 | 155.19 | 156.61 | 150.69 | 150.86 | -3.152% | 1,427,724 | +4.534% |
| 2026-04-15 | 154.47 | 156.95 | 153.14 | 155.77 | +1.658% | 1,662,899 | +1.239% |
| 2026-04-14 | 150.90 | 154.96 | 150.50 | 153.23 | +1.902% | 1,354,939 | +2.917% |
| 2026-04-13 | 145.21 | 150.81 | 145.08 | 150.37 | +2.859% | 1,161,347 | +4.875% |
| 2026-04-10 | 147.79 | 147.93 | 145.08 | 146.19 | -1.316% | 918,222 | +7.873% |
| 2026-04-09 | 146.79 | 148.85 | 146.23 | 148.14 | +0.216% | 1,157,564 | +6.453% |
| 2026-04-08 | 144.95 | 148.44 | 144.88 | 147.82 | +3.821% | 1,264,317 | +6.684% |
| 2026-04-07 | 140.92 | 142.94 | 139.66 | 142.38 | +0.452% | 1,317,204 | +10.760% |
| 2026-04-06 | 140.60 | 142.51 | 140.60 | 141.74 | -0.323% | 749,787 | +11.260% |
| 2026-04-02 | 140.97 | 144.29 | 138.82 | 142.20 | -0.837% | 744,727 | +10.900% |
| 2026-04-01 | 145.37 | 146.01 | 140.50 | 143.40 | -0.960% | 1,321,496 | +9.972% |
| 2026-03-31 | 143.10 | 145.28 | 141.05 | 144.79 | +2.768% | 1,819,821 | +8.916% |
| 2026-03-30 | 142.30 | 143.73 | 140.61 | 140.89 | -0.304% | 1,234,192 | +11.931% |
| 2026-03-27 | 142.63 | 144.09 | 139.51 | 141.32 | -1.997% | 1,689,313 | +11.591% |
| 2026-03-26 | 145.13 | 145.79 | 143.31 | 144.20 | -1.131% | 1,324,746 | +9.362% |
| 2026-03-25 | 146.68 | 147.41 | 144.24 | 145.85 | +0.330% | 907,415 | +8.125% |
| 2026-03-24 | 144.20 | 146.63 | 143.86 | 145.37 | -0.048% | 1,163,777 | +8.482% |
| 2026-03-23 | 147.54 | 147.54 | 144.86 | 145.44 | +1.133% | 1,098,534 | +8.430% |
| 2026-03-20 | 142.66 | 144.66 | 142.26 | 143.81 | +0.658% | 2,622,263 | +9.659% |
| 2026-03-19 | 141.95 | 143.67 | 140.67 | 142.87 | +0.372% | 1,275,569 | +10.380% |
| 2026-03-18 | 143.76 | 144.90 | 142.17 | 142.34 | -1.502% | 1,328,063 | +10.791% |
| 2026-03-17 | 145.44 | 146.26 | 142.69 | 144.51 | +0.480% | 1,417,957 | +9.127% |
| 2026-03-16 | 147.12 | 147.93 | 143.59 | 143.82 | -1.473% | 1,567,587 | +9.651% |
| 2026-03-13 | 145.95 | 146.97 | 145.06 | 145.97 | +0.961% | 1,150,753 | +8.036% |
| 2026-03-12 | 146.02 | 147.44 | 144.20 | 144.58 | -2.522% | 1,221,247 | +9.075% |
| 2026-03-11 | 148.32 | 149.93 | 146.32 | 148.32 | -0.215% | 1,712,164 | +6.324% |
| 2026-03-10 | 151.00 | 151.98 | 148.44 | 148.64 | -1.687% | 1,487,491 | +6.095% |
| 2026-03-09 | 149.73 | 152.29 | 147.12 | 151.19 | -0.566% | 1,216,465 | +4.306% |
| 2026-03-06 | 153.17 | 154.28 | 150.47 | 152.05 | -2.719% | 1,284,581 | +3.716% |
| 2026-03-05 | 155.19 | 157.00 | 152.63 | 156.30 | +0.115% | 1,632,601 | +0.896% |
| 2026-03-04 | 154.70 | 156.84 | 153.86 | 156.12 | +1.535% | 1,054,018 | +1.012% |
| 2026-03-03 | 150.69 | 154.63 | 150.13 | 153.76 | -0.427% | 980,706 | +2.562% |
| 2026-03-02 | 150.98 | 156.11 | 150.23 | 154.42 | +0.875% | 1,207,095 | +2.124% |
| 2026-02-27 | 157.15 | 157.71 | 151.44 | 153.08 | -4.133% | 1,917,973 | +3.018% |
| 2026-02-26 | 159.14 | 160.86 | 158.32 | 159.68 | +0.846% | 1,361,443 | -1.240% |
| 2026-02-25 | 156.51 | 160.16 | 155.65 | 158.34 | +1.839% | 1,200,765 | -0.404% |
| 2026-02-24 | 152.57 | 156.59 | 152.20 | 155.48 | +1.535% | 1,128,637 | +1.428% |
| 2026-02-23 | 156.91 | 157.89 | 152.31 | 153.13 | -3.242% | 1,379,655 | +2.984% |
| 2026-02-20 | 157.28 | 158.33 | 154.82 | 158.26 | +0.146% | 1,399,150 | -0.354% |
| 2026-02-19 | 159.69 | 159.69 | 156.39 | 158.03 | -1.942% | 1,564,297 | -0.209% |
| 2026-02-18 | 158.78 | 161.57 | 158.02 | 161.16 | +1.981% | 1,338,326 | -2.147% |
| 2026-02-17 | 158.00 | 160.00 | 157.43 | 158.03 | -0.410% | 1,409,507 | -0.209% |
| 2026-02-13 | 157.30 | 159.47 | 156.00 | 158.68 | +0.807% | 1,270,615 | -0.618% |
| 2026-02-12 | 158.42 | 159.98 | 152.03 | 157.41 | -0.750% | 3,035,374 | +0.184% |
| 2026-02-11 | 162.78 | 163.18 | 156.53 | 158.60 | +0.076% | 2,791,671 | -0.567% |
| 2026-02-10 | 173.03 | 174.13 | 157.19 | 158.48 | -8.746% | 4,178,329 | -0.492% |
| 2026-02-09 | 171.63 | 174.01 | 170.48 | 173.67 | +0.889% | 972,548 | -9.196% |
| 2026-02-06 | 169.67 | 173.06 | 169.00 | 172.14 | +2.807% | 1,066,934 | -8.389% |
| 2026-02-05 | 169.28 | 170.43 | 167.06 | 167.44 | -1.442% | 1,258,302 | -5.817% |
| 2026-02-04 | 166.25 | 171.44 | 164.45 | 169.89 | +2.220% | 1,511,611 | -7.175% |
| 2026-02-03 | 167.16 | 169.73 | 163.46 | 166.20 | -0.681% | 1,345,810 | -5.114% |
| 2026-02-02 | 165.38 | 168.82 | 165.06 | 167.34 | +0.892% | 1,338,565 | -5.761% |
| 2026-01-30 | 166.28 | 167.86 | 163.70 | 165.86 | -1.044% | 1,644,213 | -4.920% |
| 2026-01-29 | 168.00 | 173.47 | 165.56 | 167.61 | -0.416% | 2,155,093 | -5.913% |
| 2026-01-28 | 171.17 | 171.17 | 167.19 | 168.31 | -0.420% | 1,513,646 | -6.304% |
| 2026-01-27 | 169.31 | 170.80 | 168.35 | 169.02 | -0.395% | 1,333,342 | -6.697% |
| 2026-01-26 | 169.14 | 170.59 | 168.50 | 169.69 | +0.390% | 916,901 | -7.066% |
| 2026-01-23 | 170.09 | 170.72 | 167.16 | 169.03 | -1.480% | 723,123 | -6.703% |
| 2026-01-22 | 171.68 | 172.64 | 170.37 | 171.57 | +0.888% | 924,539 | -8.084% |
| 2026-01-21 | 168.32 | 171.68 | 168.05 | 170.06 | +1.329% | 1,100,806 | -7.268% |
| 2026-01-20 | 168.94 | 170.63 | 165.41 | 167.83 | -2.299% | 1,084,653 | -6.036% |
| 2026-01-16 | 171.02 | 173.02 | 170.90 | 171.78 | +0.134% | 1,168,255 | -8.197% |
| 2026-01-15 | 173.22 | 174.70 | 171.35 | 171.55 | -0.418% | 1,206,334 | -8.073% |
| 2026-01-14 | 167.05 | 172.60 | 166.13 | 172.27 | +3.038% | 1,517,835 | -8.458% |
| 2026-01-13 | 171.11 | 171.20 | 165.86 | 167.19 | -2.165% | 1,134,937 | -5.676% |
| 2026-01-12 | 165.73 | 171.02 | 165.30 | 170.89 | +1.896% | 1,258,142 | -7.718% |
| 2026-01-09 | 168.99 | 170.12 | 167.25 | 167.71 | -0.398% | 834,143 | -5.969% |
| 2026-01-08 | 164.14 | 168.63 | 164.07 | 168.38 | +1.956% | 1,359,015 | -6.343% |
| 2026-01-07 | 167.23 | 168.98 | 164.65 | 165.15 | -2.197% | 1,167,693 | -4.511% |
| 2026-01-06 | 166.79 | 169.54 | 166.07 | 168.86 | +0.914% | 1,049,748 | -6.609% |
| 2026-01-05 | 163.41 | 169.63 | 163.41 | 167.33 | +2.280% | 1,488,616 | -5.755% |
| 2026-01-02 | 160.23 | 163.76 | 159.64 | 163.60 | +1.874% | 1,428,508 | -3.606% |
| 2025-12-31 | 162.90 | 163.60 | 160.55 | 160.59 | -1.206% | 740,569 | -1.800% |
| 2025-12-30 | 163.93 | 163.94 | 162.55 | 162.55 | -0.939% | 779,451 | -2.984% |
| 2025-12-29 | 165.28 | 166.04 | 163.66 | 164.09 | -0.732% | 604,728 | -3.894% |
| 2025-12-26 | 165.61 | 166.87 | 164.73 | 165.30 | -0.302% | 571,881 | -4.598% |
| 2025-12-24 | 166.02 | 166.59 | 164.70 | 165.80 | +0.018% | 411,100 | -4.885% |
| 2025-12-23 | 166.40 | 167.62 | 164.91 | 165.77 | -0.139% | 1,272,133 | -4.868% |
| 2025-12-22 | 163.65 | 166.16 | 162.72 | 166.00 | +1.834% | 1,357,540 | -5.000% |
| 2025-12-19 | 160.72 | 163.74 | 160.72 | 163.01 | +1.741% | 4,065,180 | -3.257% |
| 2025-12-18 | 161.41 | 163.58 | 160.17 | 160.22 | -0.491% | 1,605,488 | -1.573% |
| 2025-12-17 | 162.07 | 163.99 | 160.84 | 161.01 | -0.587% | 1,529,794 | -2.056% |
| 2025-12-16 | 163.00 | 163.46 | 161.53 | 161.96 | -0.534% | 1,300,979 | -2.630% |
| 2025-12-15 | 164.56 | 164.72 | 161.90 | 162.83 | -0.623% | 1,339,019 | -3.151% |
| 2025-12-12 | 165.04 | 165.80 | 162.53 | 163.85 | -0.037% | 972,148 | -3.753% |
| 2025-12-11 | 165.45 | 166.84 | 163.30 | 163.91 | -1.815% | 1,438,958 | -3.789% |
| 2025-12-10 | 165.21 | 167.68 | 164.78 | 166.94 | +1.219% | 1,736,104 | -5.535% |
| 2025-12-09 | 164.35 | 167.16 | 164.35 | 164.93 | +0.451% | 1,181,877 | -4.384% |
| 2025-12-08 | 162.94 | 165.47 | 162.54 | 164.19 | +0.650% | 1,042,351 | -3.953% |
| 2025-12-05 | 161.97 | 164.06 | 161.87 | 163.13 | +0.326% | 1,122,041 | -3.329% |
| 2025-12-04 | 160.18 | 163.34 | 160.18 | 162.60 | +2.399% | 1,341,398 | -3.014% |
| 2025-12-03 | 155.64 | 158.90 | 155.64 | 158.79 | +2.024% | 881,257 | -0.686% |
| 2025-12-02 | 156.36 | 156.92 | 155.30 | 155.64 | -0.122% | 1,194,636 | +1.324% |
| 2025-12-01 | 155.61 | 157.38 | 155.16 | 155.83 | -0.454% | 1,590,285 | +1.200% |
| 2025-11-28 | 156.20 | 157.68 | 155.79 | 156.54 | +0.507% | 659,442 | +0.741% |
| 2025-11-26 | 154.91 | 156.81 | 154.53 | 155.75 | +0.783% | 769,555 | +1.252% |
| 2025-11-25 | 153.48 | 155.17 | 153.06 | 154.54 | +0.908% | 1,053,224 | +2.045% |
| 2025-11-24 | 152.69 | 153.90 | 151.34 | 153.15 | +0.105% | 2,146,651 | +2.971% |
| 2025-11-21 | 151.85 | 154.65 | 151.13 | 152.99 | +1.097% | 1,510,523 | +3.079% |
| 2025-11-20 | 159.59 | 160.71 | 150.69 | 151.33 | -4.051% | 1,850,846 | +4.209% |
| 2025-11-19 | 156.12 | 158.42 | 155.28 | 157.72 | +1.245% | 952,743 | -0.013% |
| 2025-11-18 | 154.48 | 157.00 | 153.27 | 155.78 | +0.283% | 1,247,082 | +1.233% |
| 2025-11-17 | 158.70 | 158.90 | 154.43 | 155.34 | -2.136% | 1,087,757 | +1.519% |
| 2025-11-14 | 159.59 | 160.98 | 158.49 | 158.73 | -1.514% | 1,197,403 | -0.649% |
| 2025-11-13 | 165.05 | 166.24 | 160.77 | 161.17 | -2.857% | 1,134,258 | -2.153% |
| 2025-11-12 | 164.04 | 167.94 | 163.59 | 165.91 | +1.468% | 874,316 | -4.948% |
| 2025-11-11 | 161.91 | 164.50 | 161.91 | 163.51 | +0.976% | 614,849 | -3.553% |
| 2025-11-10 | 163.45 | 164.61 | 160.04 | 161.93 | -0.723% | 1,032,340 | -2.612% |
| 2025-11-07 | 160.74 | 163.20 | 159.60 | 163.11 | +1.418% | 908,411 | -3.317% |
| 2025-11-06 | 159.80 | 161.79 | 159.16 | 160.83 | +0.802% | 1,161,767 | -1.946% |
| 2025-11-05 | 158.04 | 160.20 | 157.59 | 159.55 | +0.879% | 748,694 | -1.160% |
| 2025-11-04 | 158.14 | 159.43 | 157.17 | 158.16 | -0.453% | 1,133,706 | -0.291% |
| 2025-11-03 | 157.86 | 159.62 | 157.07 | 158.88 | +0.132% | 1,175,995 | -0.743% |
| 2025-10-31 | 157.96 | 159.40 | 157.05 | 158.67 | +0.392% | 1,177,318 | -0.611% |
| 2025-10-30 | 158.63 | 159.93 | 156.75 | 158.05 | -0.126% | 1,002,609 | -0.221% |
| 2025-10-29 | 157.80 | 160.23 | 156.98 | 158.25 | -0.902% | 1,504,465 | -0.348% |
| 2025-10-28 | 161.82 | 162.32 | 159.56 | 159.69 | -1.255% | 1,081,684 | -1.246% |
| 2025-10-27 | 164.38 | 164.38 | 161.27 | 161.72 | -0.443% | 1,667,684 | -2.486% |
| 2025-10-24 | 165.78 | 166.13 | 161.19 | 162.44 | -1.599% | 2,012,458 | -2.918% |
| 2025-10-23 | 172.48 | 173.00 | 159.79 | 165.08 | -0.578% | 2,801,485 | -4.471% |
| 2025-10-22 | 165.80 | 167.51 | 165.35 | 166.04 | +0.175% | 1,806,513 | -5.023% |
| 2025-10-21 | 163.87 | 166.28 | 163.87 | 165.75 | +0.467% | 1,031,576 | -4.857% |
| 2025-10-20 | 162.87 | 166.28 | 162.15 | 164.98 | +2.161% | 1,092,977 | -4.413% |
| 2025-10-17 | 160.53 | 161.65 | 158.32 | 161.49 | +0.818% | 2,950,425 | -2.347% |
| 2025-10-16 | 164.33 | 165.24 | 159.11 | 160.18 | -2.144% | 1,326,197 | -1.548% |
| 2025-10-15 | 164.42 | 165.18 | 161.92 | 163.69 | +0.708% | 1,116,868 | -3.659% |
| 2025-10-14 | 158.35 | 164.45 | 158.35 | 162.54 | +1.670% | 882,991 | -2.978% |
| 2025-10-13 | 162.75 | 163.45 | 159.07 | 159.87 | -0.256% | 1,191,427 | -1.357% |
| 2025-10-10 | 164.86 | 165.14 | 159.41 | 160.28 | -2.358% | 1,358,323 | -1.610% |
| 2025-10-09 | 165.87 | 166.88 | 163.75 | 164.15 | -0.606% | 707,771 | -3.929% |
| 2025-10-08 | 165.56 | 167.01 | 164.48 | 165.15 | -0.296% | 618,158 | -4.511% |
| 2025-10-07 | 168.46 | 169.46 | 163.58 | 165.64 | -1.193% | 1,320,261 | -4.794% |
| 2025-10-06 | 168.03 | 168.62 | 165.93 | 167.64 | +0.492% | 630,777 | -5.929% |
| 2025-10-03 | 167.10 | 168.09 | 165.81 | 166.82 | +0.216% | 857,216 | -5.467% |
| 2025-10-02 | 165.10 | 167.23 | 163.89 | 166.46 | +0.338% | 843,892 | -5.263% |
| 2025-10-01 | 169.66 | 170.73 | 165.84 | 165.90 | -3.882% | 1,181,176 | -4.943% |
| 2025-09-30 | 176.42 | 177.31 | 171.31 | 172.60 | -2.171% | 1,182,960 | -8.633% |
| 2025-09-29 | 176.63 | 177.12 | 175.15 | 176.43 | +0.421% | 1,002,462 | -10.616% |
| 2025-09-26 | 173.16 | 176.32 | 172.66 | 175.69 | +2.211% | 1,593,359 | -10.240% |
| 2025-09-25 | 170.81 | 173.73 | 169.85 | 171.89 | -0.012% | 1,308,880 | -8.255% |
| 2025-09-24 | 176.09 | 177.00 | 171.55 | 171.91 | -2.218% | 1,535,130 | -8.266% |
| 2025-09-23 | 174.94 | 177.66 | 174.60 | 175.81 | +0.279% | 907,509 | -10.301% |
| 2025-09-22 | 173.09 | 176.65 | 172.44 | 175.32 | +0.724% | 1,050,030 | -10.050% |
| 2025-09-19 | 174.18 | 175.27 | 171.95 | 174.06 | +0.075% | 3,059,693 | -9.399% |
| 2025-09-18 | 170.60 | 174.85 | 170.20 | 173.93 | +2.270% | 942,044 | -9.331% |
| 2025-09-17 | 169.01 | 171.80 | 168.45 | 170.07 | +0.591% | 1,017,382 | -7.273% |
| 2025-09-16 | 168.07 | 169.63 | 166.89 | 169.07 | +0.481% | 1,173,192 | -6.725% |
| 2025-09-15 | 170.33 | 172.05 | 168.23 | 168.26 | -1.180% | 1,583,507 | -6.276% |
| 2025-09-12 | 170.86 | 171.45 | 169.36 | 170.27 | -0.473% | 1,188,308 | -7.382% |
| 2025-09-11 | 167.37 | 171.10 | 166.85 | 171.08 | +2.627% | 1,472,735 | -7.821% |
| 2025-09-10 | 165.51 | 167.81 | 164.59 | 166.70 | +0.670% | 577,986 | -5.399% |
| 2025-09-09 | 165.12 | 167.15 | 165.12 | 165.59 | -0.109% | 486,004 | -4.765% |
| 2025-09-08 | 165.14 | 166.08 | 164.43 | 165.77 | +0.163% | 969,149 | -4.868% |
| 2025-09-05 | 171.00 | 171.18 | 163.21 | 165.50 | -3.267% | 1,293,532 | -4.713% |
| 2025-09-04 | 167.59 | 171.25 | 167.20 | 171.09 | +2.720% | 888,485 | -7.826% |
| 2025-09-03 | 167.79 | 168.41 | 165.48 | 166.56 | -1.046% | 702,220 | -5.319% |
| 2025-09-02 | 167.74 | 168.59 | 165.48 | 168.32 | -0.661% | 996,101 | -6.309% |
| 2025-08-29 | 168.92 | 169.73 | 168.18 | 169.44 | +0.433% | 843,298 | -6.929% |
| 2025-08-28 | 168.40 | 168.96 | 167.72 | 168.71 | +0.453% | 661,526 | -6.526% |
| 2025-08-27 | 167.64 | 168.92 | 167.27 | 167.95 | -0.006% | 590,169 | -6.103% |
| 2025-08-26 | 165.67 | 168.04 | 165.15 | 167.96 | +1.242% | 965,644 | -6.109% |
| 2025-08-25 | 165.47 | 166.27 | 164.95 | 165.90 | +0.381% | 677,832 | -4.943% |
| 2025-08-22 | 162.73 | 166.22 | 161.98 | 165.27 | +2.000% | 677,938 | -4.580% |
| 2025-08-21 | 162.09 | 163.50 | 161.30 | 162.03 | -0.271% | 754,234 | -2.672% |
| 2025-08-20 | 164.00 | 164.00 | 160.65 | 162.47 | -1.042% | 1,149,077 | -2.936% |
| 2025-08-19 | 164.02 | 165.68 | 163.46 | 164.18 | -0.110% | 1,047,865 | -3.947% |
| 2025-08-18 | 162.66 | 164.84 | 162.27 | 164.36 | +0.637% | 816,505 | -4.052% |
| 2025-08-15 | 165.27 | 165.27 | 162.97 | 163.32 | -0.820% | 956,163 | -3.441% |
| 2025-08-14 | 164.61 | 165.00 | 162.75 | 164.67 | +0.507% | 906,369 | -4.233% |
| 2025-08-13 | 169.00 | 169.00 | 161.19 | 163.84 | -2.691% | 1,719,830 | -3.748% |
| 2025-08-12 | 165.74 | 168.55 | 165.51 | 168.37 | +2.092% | 649,538 | -6.337% |
| 2025-08-11 | 165.19 | 165.98 | 164.62 | 164.92 | 0.000% | 1,122,992 | -4.378% |
| 2025-08-08 | 164.20 | 165.56 | 163.50 | 164.92 | +1.184% | 659,500 | -4.378% |
| 2025-08-07 | 168.00 | 168.00 | 162.35 | 162.99 | -2.261% | 793,764 | -3.246% |
| 2025-08-06 | 167.07 | 168.04 | 166.26 | 166.76 | +0.084% | 561,079 | -5.433% |
| 2025-08-05 | 166.48 | 167.61 | 164.77 | 166.62 | +0.084% | 797,656 | -5.353% |
| 2025-08-04 | 163.93 | 166.68 | 163.91 | 166.48 | +2.116% | 681,251 | -5.274% |
| 2025-08-01 | 164.10 | 164.10 | 160.11 | 163.03 | -2.453% | 960,869 | -3.269% |
| 2025-07-31 | 168.20 | 170.09 | 166.59 | 167.13 | -1.375% | 885,726 | -5.642% |
| 2025-07-30 | 168.60 | 170.88 | 168.02 | 169.46 | +0.857% | 1,217,187 | -6.940% |
| 2025-07-29 | 168.56 | 169.47 | 166.96 | 168.02 | +0.358% | 877,391 | -6.142% |
| 2025-07-28 | 168.37 | 168.95 | 166.96 | 167.42 | -0.659% | 799,992 | -5.806% |
| 2025-07-25 | 166.95 | 168.68 | 165.63 | 168.53 | +1.013% | 1,086,788 | -6.426% |
| 2025-07-24 | 163.50 | 167.60 | 159.23 | 166.84 | +3.711% | 2,196,511 | -5.478% |
| 2025-07-23 | 161.74 | 162.50 | 160.48 | 160.87 | +0.162% | 2,525,678 | -1.971% |
| 2025-07-22 | 159.38 | 160.93 | 158.80 | 160.61 | +0.772% | 983,819 | -1.812% |
| 2025-07-21 | 160.97 | 161.98 | 159.32 | 159.38 | -0.797% | 1,125,696 | -1.054% |
| 2025-07-18 | 159.69 | 161.04 | 159.65 | 160.66 | +0.740% | 1,143,705 | -1.842% |
| 2025-07-17 | 155.63 | 159.73 | 155.54 | 159.48 | +2.133% | 939,900 | -1.116% |
| 2025-07-16 | 156.82 | 157.44 | 154.05 | 156.15 | -0.077% | 1,340,122 | +0.993% |
| 2025-07-15 | 158.80 | 159.46 | 156.26 | 156.27 | -1.908% | 902,565 | +0.915% |
| 2025-07-14 | 158.84 | 159.73 | 158.22 | 159.31 | +0.574% | 918,025 | -1.011% |
| 2025-07-11 | 159.34 | 159.34 | 157.81 | 158.40 | -1.124% | 1,050,947 | -0.442% |
| 2025-07-10 | 159.08 | 161.00 | 158.16 | 160.20 | +0.971% | 745,548 | -1.561% |
| 2025-07-09 | 159.29 | 160.00 | 158.10 | 158.66 | +0.685% | 1,005,115 | -0.605% |
| 2025-07-08 | 157.62 | 158.88 | 156.79 | 157.58 | +0.191% | 843,653 | +0.076% |
| 2025-07-07 | 159.84 | 160.51 | 156.80 | 157.28 | -1.700% | 1,062,493 | +0.267% |
| 2025-07-03 | 158.52 | 160.34 | 157.74 | 160.00 | +1.151% | 599,859 | -1.438% |
| 2025-07-02 | 155.17 | 158.39 | 154.49 | 158.18 | +2.289% | 1,395,675 | -0.303% |
| 2025-07-01 | 152.40 | 155.35 | 151.70 | 154.64 | +0.828% | 919,456 | +1.979% |
| 2025-06-30 | 153.66 | 154.52 | 152.08 | 153.37 | +0.091% | 1,138,200 | +2.823% |
| 2025-06-27 | 153.15 | 154.51 | 152.12 | 153.23 | +0.406% | 1,843,937 | +2.917% |
| 2025-06-26 | 151.76 | 152.90 | 149.35 | 152.61 | +0.580% | 1,176,801 | +3.335% |
| 2025-06-25 | 151.23 | 151.99 | 150.04 | 151.73 | +0.563% | 889,809 | +3.935% |
| 2025-06-24 | 152.73 | 153.15 | 150.54 | 150.88 | -0.053% | 1,370,143 | +4.520% |
| 2025-06-23 | 149.14 | 151.00 | 147.18 | 150.96 | +1.349% | 1,225,702 | +4.465% |
| 2025-06-20 | 149.26 | 149.80 | 148.35 | 148.95 | +0.411% | 2,143,099 | +5.874% |
| 2025-06-18 | 147.31 | 149.79 | 147.25 | 148.34 | +0.522% | 937,332 | +6.310% |
| 2025-06-17 | 148.00 | 149.31 | 147.10 | 147.57 | -0.626% | 963,565 | +6.865% |
| 2025-06-16 | 147.46 | 149.74 | 147.32 | 148.50 | +1.978% | 773,146 | +6.195% |
| 2025-06-13 | 146.94 | 147.91 | 145.33 | 145.62 | -2.012% | 917,923 | +8.296% |
| 2025-06-12 | 146.00 | 148.83 | 145.36 | 148.61 | +0.596% | 866,531 | +6.117% |
| 2025-06-11 | 147.08 | 148.69 | 146.82 | 147.73 | +0.579% | 877,478 | +6.749% |
| 2025-06-10 | 146.71 | 148.09 | 146.03 | 146.88 | -0.054% | 896,611 | +7.367% |
| 2025-06-09 | 147.24 | 148.13 | 145.97 | 146.96 | +0.143% | 983,570 | +7.308% |
| 2025-06-06 | 145.57 | 147.20 | 145.12 | 146.75 | +2.329% | 1,169,628 | +7.462% |
| 2025-06-05 | 145.31 | 145.72 | 142.18 | 143.41 | -1.369% | 1,328,782 | +9.964% |
| 2025-06-04 | 146.42 | 147.10 | 145.30 | 145.40 | -0.472% | 1,489,885 | +8.459% |
| 2025-06-03 | 145.07 | 146.75 | 143.94 | 146.09 | +0.461% | 1,061,171 | +7.947% |
| 2025-06-02 | 146.47 | 146.97 | 144.09 | 145.42 | -1.061% | 963,896 | +8.445% |
| 2025-05-30 | 147.10 | 148.00 | 145.90 | 146.98 | -0.508% | 2,849,562 | +7.294% |
| 2025-05-29 | 146.61 | 148.02 | 145.48 | 147.73 | +1.019% | 1,180,272 | +6.749% |
| 2025-05-28 | 148.04 | 148.85 | 146.23 | 146.24 | -1.209% | 836,705 | +7.836% |
| 2025-05-27 | 146.77 | 148.15 | 145.68 | 148.03 | +1.865% | 1,079,540 | +6.532% |
| 2025-05-23 | 143.55 | 146.29 | 142.95 | 145.32 | -0.785% | 639,574 | +8.519% |
| 2025-05-22 | 147.99 | 148.15 | 145.23 | 146.47 | -1.340% | 1,170,039 | +7.667% |
| 2025-05-21 | 151.70 | 152.14 | 148.40 | 148.46 | -2.726% | 870,470 | +6.224% |
| 2025-05-20 | 152.54 | 153.81 | 151.96 | 152.62 | -0.774% | 761,420 | +3.329% |
| 2025-05-19 | 152.84 | 154.28 | 152.24 | 153.81 | -0.045% | 730,077 | +2.529% |
| 2025-05-16 | 153.09 | 154.77 | 152.08 | 153.88 | +0.608% | 934,300 | +2.482% |
| 2025-05-15 | 151.39 | 153.14 | 150.98 | 152.95 | +0.499% | 725,238 | +3.106% |
| 2025-05-14 | 152.82 | 153.42 | 151.61 | 152.19 | -0.555% | 896,832 | +3.620% |
| 2025-05-13 | 152.00 | 154.01 | 150.81 | 153.04 | +0.963% | 990,754 | +3.045% |
| 2025-05-12 | 149.75 | 152.42 | 149.68 | 151.58 | +4.272% | 1,517,436 | +4.037% |
| 2025-05-09 | 146.24 | 146.76 | 144.16 | 145.37 | -0.117% | 917,541 | +8.482% |
| 2025-05-08 | 144.91 | 147.69 | 144.34 | 145.54 | +1.634% | 1,343,742 | +8.355% |
| 2025-05-07 | 141.66 | 143.63 | 141.37 | 143.20 | +1.474% | 1,029,946 | +10.126% |
| 2025-05-06 | 140.23 | 142.42 | 139.79 | 141.12 | 0.000% | 921,844 | +11.749% |