Dark

RJF
Raymond James Financial, Inc.
stock NYSE

At Close

Jul 14, 2026 3:59:57 PM EDT

167.43USD+0.272%(+0.45)1,434,639

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 13, 2026 8:20:30 AM EDT

167.69USD+0.425%(+0.71)0

After-hours

Jul 14, 2026 4:10:30 PM EDT

167.43USD-0.003%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-14	165.5900	168.3250	165.59000	167.4300	+0.269%	1,434,639	0.000%
2026-07-13	168.6300	169.7400	166.66000	166.9800	-0.678%	1,177,304	+0.269%
2026-07-10	170.0000	171.5200	167.33000	168.1200	-0.356%	1,000,411	-0.410%
2026-07-09	167.1100	171.6150	165.64000	168.7200	+2.038%	1,027,591	-0.765%
2026-07-08	167.8600	167.8600	163.92010	165.3500	-1.342%	1,170,662	+1.258%
2026-07-07	168.5000	168.5000	166.96500	167.6000	+0.715%	849,158	-0.101%
2026-07-06	163.0000	166.7500	162.68120	166.4100	+2.305%	905,867	+0.613%
2026-07-02	160.1000	163.9800	159.50000	162.6600	+2.826%	1,573,455	+2.932%
2026-07-01	152.3300	158.6475	152.23000	158.1900	+4.052%	1,630,822	+5.841%
2026-06-30	150.2000	152.8250	149.90000	152.0300	+1.979%	1,798,981	+10.130%
2026-06-29	150.6200	152.5700	147.95000	149.0800	-0.574%	1,596,445	+12.309%
2026-06-26	150.2100	151.0182	146.64000	149.9400	-0.385%	3,229,683	+11.665%
2026-06-25	154.1500	155.1700	149.55000	150.5200	-2.759%	2,120,531	+11.234%
2026-06-24	156.9000	157.0500	154.35000	154.7900	-1.683%	1,579,352	+8.166%
2026-06-23	155.5100	157.6500	154.63000	157.4400	+0.504%	1,603,589	+6.345%
2026-06-22	157.1500	158.0300	155.80000	156.6500	+0.507%	1,956,415	+6.882%
2026-06-18	159.7000	160.3800	155.60000	155.8600	-1.833%	3,302,825	+7.423%
2026-06-17	158.0600	160.1550	158.06000	158.7700	+0.291%	1,534,592	+5.454%
2026-06-16	155.7500	158.4700	155.75000	158.3100	+2.327%	1,290,822	+5.761%
2026-06-15	155.9200	156.8900	154.23000	154.7100	+0.201%	1,512,454	+8.222%
2026-06-12	151.0900	155.5800	150.26000	154.4000	+2.646%	1,181,101	+8.439%
2026-06-11	150.4000	151.8150	149.33500	150.4200	-0.113%	1,038,014	+11.308%
2026-06-10	151.0200	153.1400	150.46000	150.5900	-0.515%	1,241,529	+11.183%
2026-06-09	150.9100	152.5206	148.13000	151.3700	+0.786%	1,160,059	+10.610%
2026-06-08	151.2500	152.5100	150.10000	150.1900	-0.832%	1,192,415	+11.479%
2026-06-05	150.8000	152.2300	150.26000	151.4500	+0.625%	884,116	+10.551%
2026-06-04	147.8600	151.2300	147.33500	150.5100	+2.695%	1,048,142	+11.242%
2026-06-03	146.3400	147.2450	143.93000	146.5600	-0.129%	1,078,236	+14.240%
2026-06-02	145.2900	147.6600	143.76000	146.7500	+0.638%	1,417,691	+14.092%
2026-06-01	142.0500	146.7200	142.05000	145.8200	+1.680%	1,507,724	+14.820%
2026-05-29	141.7800	144.8000	141.72000	143.4100	+0.993%	2,484,542	+16.749%
2026-05-28	142.5900	144.4700	141.06000	142.0000	-2.338%	1,817,467	+17.908%
2026-05-27	150.2900	152.0450	142.31000	145.4000	-4.424%	2,303,218	+15.151%
2026-05-26	151.1400	152.9050	150.83500	152.1300	+0.442%	1,511,469	+10.057%
2026-05-22	150.6900	152.3800	150.13000	151.4600	+0.691%	1,336,503	+10.544%
2026-05-21	152.0900	152.6800	147.32000	150.4200	-1.085%	2,140,828	+11.308%
2026-05-20	151.4900	153.0250	150.09000	152.0700	+0.695%	1,310,800	+10.101%
2026-05-19	154.1100	154.3900	151.00000	151.0200	-2.227%	1,525,066	+10.866%
2026-05-18	153.8100	156.9800	153.22000	154.4600	+0.227%	1,069,630	+8.397%
2026-05-15	155.2400	155.8200	152.91000	154.1100	-0.938%	1,053,011	+8.643%
2026-05-14	155.0300	156.3700	153.39000	155.5700	+1.046%	823,948	+7.624%
2026-05-13	152.4200	154.3500	151.99000	153.9600	+0.313%	781,269	+8.749%
2026-05-12	151.0600	154.4700	149.73000	153.4800	+1.615%	1,249,198	+9.089%
2026-05-11	154.3800	155.0250	150.61500	151.0400	-2.132%	1,254,040	+10.851%
2026-05-08	154.0200	156.3400	153.24000	154.3300	+0.521%	1,351,377	+8.488%
2026-05-07	158.8800	160.6000	152.84000	153.5300	-3.664%	1,423,994	+9.054%
2026-05-06	159.9300	161.0800	158.08000	159.3700	+0.315%	1,017,326	+5.057%
2026-05-05	157.3000	159.8100	156.47000	158.8700	+1.314%	705,022	+5.388%
2026-05-04	155.5400	158.1350	154.81950	156.8100	+0.391%	847,624	+6.773%
2026-05-01	158.6900	158.6900	155.80000	156.2000	-1.339%	772,262	+7.190%
2026-04-30	153.9800	158.7600	153.85000	158.3200	+1.761%	1,299,799	+5.754%
2026-04-29	155.3700	156.6350	153.50000	155.5800	-0.071%	1,526,958	+7.617%
2026-04-28	155.4200	158.4800	154.93000	155.6900	+0.901%	1,759,661	+7.541%
2026-04-27	153.5000	155.6150	153.46000	154.3000	+0.574%	1,738,972	+8.509%
2026-04-24	153.1900	154.3200	151.57000	153.4200	+0.007%	1,272,107	+9.132%
2026-04-23	152.2600	157.3700	152.22500	153.4100	-0.718%	3,154,261	+9.139%
2026-04-22	155.5600	157.1200	153.63000	154.5200	-0.013%	2,185,330	+8.355%
2026-04-21	151.9500	155.3600	151.78010	154.5400	+1.511%	1,397,430	+8.341%
2026-04-20	151.2700	153.8400	151.27000	152.2400	+0.323%	1,398,109	+9.978%
2026-04-17	151.9200	153.0400	149.37000	151.7500	+0.590%	1,836,685	+10.333%
2026-04-16	155.1900	156.6100	150.69000	150.8600	-3.152%	1,427,724	+10.984%
2026-04-15	154.4700	156.9525	153.14000	155.7700	+1.658%	1,662,899	+7.485%
2026-04-14	150.9000	154.9600	150.50000	153.2300	+1.902%	1,354,939	+9.267%
2026-04-13	145.2100	150.8100	145.08000	150.3700	+2.859%	1,161,347	+11.345%
2026-04-10	147.7900	147.9300	145.08000	146.1900	-1.316%	918,222	+14.529%
2026-04-09	146.7900	148.8500	146.23000	148.1400	+0.216%	1,157,564	+13.021%
2026-04-08	144.9500	148.4400	144.88000	147.8200	+3.821%	1,264,317	+13.266%
2026-04-07	140.9200	142.9350	139.66500	142.3800	+0.452%	1,317,204	+17.594%
2026-04-06	140.6000	142.5100	140.60000	141.7400	-0.323%	749,787	+18.125%
2026-04-02	140.9700	144.2900	138.82000	142.2000	-0.837%	744,727	+17.743%
2026-04-01	145.3700	146.0150	140.50000	143.4000	-0.960%	1,321,496	+16.757%
2026-03-31	143.1000	145.2800	141.05000	144.7900	+2.768%	1,819,821	+15.636%
2026-03-30	142.3000	143.7300	140.61000	140.8900	-0.304%	1,234,192	+18.837%
2026-03-27	142.6300	144.0900	139.51000	141.3200	-1.997%	1,689,313	+18.476%
2026-03-26	145.1300	145.7950	143.31000	144.2000	-1.131%	1,324,746	+16.110%
2026-03-25	146.6800	147.4150	144.24000	145.8500	+0.330%	907,415	+14.796%
2026-03-24	144.2000	146.6300	143.86000	145.3700	-0.048%	1,163,777	+15.175%
2026-03-23	147.5400	147.5400	144.86000	145.4400	+1.133%	1,098,534	+15.120%
2026-03-20	142.6600	144.6600	142.26500	143.8100	+0.658%	2,622,263	+16.424%
2026-03-19	141.9500	143.6700	140.67000	142.8700	+0.372%	1,275,569	+17.190%
2026-03-18	143.7600	144.9000	142.17000	142.3400	-1.502%	1,328,063	+17.627%
2026-03-17	145.4400	146.2600	142.69000	144.5100	+0.480%	1,417,957	+15.860%
2026-03-16	147.1200	147.9300	143.59500	143.8200	-1.473%	1,567,587	+16.416%
2026-03-13	145.9500	146.9700	145.06500	145.9700	+0.961%	1,150,753	+14.702%
2026-03-12	146.0200	147.4450	144.20000	144.5800	-2.522%	1,221,247	+15.804%
2026-03-11	148.3200	149.9300	146.32000	148.3200	-0.215%	1,712,164	+12.884%
2026-03-10	151.0000	151.9800	148.44000	148.6400	-1.687%	1,487,491	+12.641%
2026-03-09	149.7300	152.2925	147.12000	151.1900	-0.566%	1,216,465	+10.741%
2026-03-06	153.1700	154.2800	150.47500	152.0500	-2.719%	1,284,581	+10.115%
2026-03-05	155.1900	157.0000	152.63500	156.3000	+0.115%	1,632,601	+7.121%
2026-03-04	154.7000	156.8400	153.86000	156.1200	+1.535%	1,054,018	+7.244%
2026-03-03	150.6900	154.6300	150.13000	153.7600	-0.427%	980,706	+8.890%
2026-03-02	150.9800	156.1100	150.23000	154.4200	+0.875%	1,207,095	+8.425%
2026-02-27	157.1500	157.7100	151.44000	153.0800	-4.133%	1,917,973	+9.374%
2026-02-26	159.1400	160.8600	158.32000	159.6800	+0.846%	1,361,443	+4.853%
2026-02-25	156.5100	160.1650	155.65000	158.3400	+1.839%	1,200,765	+5.741%
2026-02-24	152.5700	156.5900	152.20000	155.4800	+1.535%	1,128,637	+7.686%
2026-02-23	156.9100	157.8900	152.31000	153.1300	-3.242%	1,379,655	+9.338%
2026-02-20	157.2800	158.3300	154.82000	158.2600	+0.146%	1,399,150	+5.794%
2026-02-19	159.6900	159.6900	156.39010	158.0300	-1.942%	1,564,297	+5.948%
2026-02-18	158.7800	161.5750	158.02000	161.1600	+1.981%	1,338,326	+3.891%
2026-02-17	158.0000	160.0000	157.43000	158.0300	-0.410%	1,409,507	+5.948%
2026-02-13	157.3000	159.4700	156.00000	158.6800	+0.807%	1,270,615	+5.514%
2026-02-12	158.4200	159.9800	152.03000	157.4100	-0.750%	3,035,374	+6.366%
2026-02-11	162.7800	163.1750	156.53500	158.6000	+0.076%	2,791,671	+5.567%
2026-02-10	173.0300	174.1350	157.19000	158.4800	-8.746%	4,178,329	+5.647%
2026-02-09	171.6300	174.0100	170.48000	173.6700	+0.889%	972,548	-3.593%
2026-02-06	169.6700	173.0600	169.00000	172.1400	+2.807%	1,066,934	-2.736%
2026-02-05	169.2800	170.4300	167.06000	167.4400	-1.442%	1,258,302	-0.006%
2026-02-04	166.2500	171.4450	164.45000	169.8900	+2.220%	1,511,611	-1.448%
2026-02-03	167.1600	169.7300	163.46000	166.2000	-0.681%	1,345,810	+0.740%
2026-02-02	165.3800	168.8250	165.06000	167.3400	+0.892%	1,338,565	+0.054%
2026-01-30	166.2800	167.8600	163.70000	165.8600	-1.044%	1,644,213	+0.947%
2026-01-29	168.0000	173.4675	165.56000	167.6100	-0.416%	2,155,093	-0.107%
2026-01-28	171.1700	171.1700	167.18500	168.3100	-0.420%	1,513,646	-0.523%
2026-01-27	169.3100	170.8000	168.35000	169.0200	-0.395%	1,333,342	-0.941%
2026-01-26	169.1400	170.5850	168.50000	169.6900	+0.390%	916,901	-1.332%
2026-01-23	170.0900	170.7150	167.16000	169.0300	-1.480%	723,123	-0.947%
2026-01-22	171.6800	172.6399	170.37000	171.5700	+0.888%	924,539	-2.413%
2026-01-21	168.3200	171.6800	168.05000	170.0600	+1.329%	1,100,806	-1.547%
2026-01-20	168.9400	170.6300	165.41400	167.8300	-2.299%	1,084,653	-0.238%
2026-01-16	171.0200	173.0200	170.90000	171.7800	+0.134%	1,168,255	-2.532%
2026-01-15	173.2200	174.7000	171.35000	171.5500	-0.418%	1,206,334	-2.402%
2026-01-14	167.0500	172.6000	166.12530	172.2700	+3.038%	1,517,835	-2.810%
2026-01-13	171.1100	171.2000	165.86000	167.1900	-2.165%	1,134,937	+0.144%
2026-01-12	165.7300	171.0200	165.30000	170.8900	+1.896%	1,258,142	-2.025%
2026-01-09	168.9900	170.1200	167.25000	167.7100	-0.398%	834,143	-0.167%
2026-01-08	164.1400	168.6300	164.07000	168.3800	+1.956%	1,359,015	-0.564%
2026-01-07	167.2300	168.9844	164.65000	165.1500	-2.197%	1,167,693	+1.381%
2026-01-06	166.7900	169.5450	166.07500	168.8600	+0.914%	1,049,748	-0.847%
2026-01-05	163.4100	169.6350	163.41000	167.3300	+2.280%	1,488,616	+0.060%
2026-01-02	160.2300	163.7600	159.63900	163.6000	+1.874%	1,428,508	+2.341%
2025-12-31	162.9000	163.6000	160.55000	160.5900	-1.206%	740,569	+4.259%
2025-12-30	163.9300	163.9350	162.55000	162.5500	-0.939%	779,451	+3.002%
2025-12-29	165.2800	166.0400	163.66000	164.0900	-0.732%	604,728	+2.035%
2025-12-26	165.6100	166.8700	164.73000	165.3000	-0.302%	571,881	+1.289%
2025-12-24	166.0200	166.5900	164.70010	165.8000	+0.018%	411,100	+0.983%
2025-12-23	166.4000	167.6200	164.91000	165.7700	-0.139%	1,272,133	+1.001%
2025-12-22	163.6500	166.1550	162.72000	166.0000	+1.834%	1,357,540	+0.861%
2025-12-19	160.7200	163.7400	160.72000	163.0100	+1.741%	4,065,180	+2.711%
2025-12-18	161.4100	163.5800	160.17000	160.2200	-0.491%	1,605,488	+4.500%
2025-12-17	162.0700	163.9899	160.84000	161.0100	-0.587%	1,529,794	+3.987%
2025-12-16	163.0000	163.4550	161.53000	161.9600	-0.534%	1,300,979	+3.377%
2025-12-15	164.5600	164.7200	161.90000	162.8300	-0.623%	1,339,019	+2.825%
2025-12-12	165.0400	165.8000	162.53500	163.8500	-0.037%	972,148	+2.185%
2025-12-11	165.4500	166.8350	163.30000	163.9100	-1.815%	1,438,958	+2.148%
2025-12-10	165.2100	167.6800	164.78000	166.9400	+1.219%	1,736,104	+0.294%
2025-12-09	164.3500	167.1600	164.35000	164.9300	+0.451%	1,181,877	+1.516%
2025-12-08	162.9400	165.4700	162.53770	164.1900	+0.650%	1,042,351	+1.973%
2025-12-05	161.9700	164.0600	161.87000	163.1300	+0.326%	1,122,041	+2.636%
2025-12-04	160.1800	163.3400	160.18000	162.6000	+2.399%	1,341,398	+2.970%
2025-12-03	155.6400	158.9000	155.64000	158.7900	+2.024%	881,257	+5.441%
2025-12-02	156.3600	156.9200	155.30010	155.6400	-0.122%	1,194,636	+7.575%
2025-12-01	155.6100	157.3750	155.15500	155.8300	-0.454%	1,590,285	+7.444%
2025-11-28	156.2000	157.6800	155.79000	156.5400	+0.507%	659,442	+6.957%
2025-11-26	154.9100	156.8100	154.53500	155.7500	+0.783%	769,555	+7.499%
2025-11-25	153.4800	155.1699	153.06000	154.5400	+0.908%	1,053,224	+8.341%
2025-11-24	152.6900	153.9000	151.34000	153.1500	+0.105%	2,146,651	+9.324%
2025-11-21	151.8500	154.6500	151.13000	152.9900	+1.097%	1,510,523	+9.439%
2025-11-20	159.5900	160.7100	150.69000	151.3300	-4.051%	1,850,846	+10.639%
2025-11-19	156.1200	158.4200	155.27500	157.7200	+1.245%	952,743	+6.156%
2025-11-18	154.4800	157.0000	153.26700	155.7800	+0.283%	1,247,082	+7.478%
2025-11-17	158.7000	158.9000	154.42500	155.3400	-2.136%	1,087,757	+7.783%
2025-11-14	159.5900	160.9800	158.49000	158.7300	-1.514%	1,197,403	+5.481%
2025-11-13	165.0500	166.2400	160.77000	161.1700	-2.857%	1,134,258	+3.884%
2025-11-12	164.0400	167.9400	163.59500	165.9100	+1.468%	874,316	+0.916%
2025-11-11	161.9100	164.5000	161.91000	163.5100	+0.976%	614,849	+2.397%
2025-11-10	163.4500	164.6100	160.04000	161.9300	-0.723%	1,032,340	+3.397%
2025-11-07	160.7400	163.2000	159.60000	163.1100	+1.418%	908,411	+2.649%
2025-11-06	159.8000	161.7950	159.16500	160.8300	+0.802%	1,161,767	+4.104%
2025-11-05	158.0400	160.1990	157.59000	159.5500	+0.879%	748,694	+4.939%
2025-11-04	158.1400	159.4300	157.17000	158.1600	-0.453%	1,133,706	+5.861%
2025-11-03	157.8600	159.6200	157.07000	158.8800	+0.132%	1,175,995	+5.381%
2025-10-31	157.9600	159.4000	157.05400	158.6700	+0.392%	1,177,318	+5.521%
2025-10-30	158.6300	159.9250	156.75000	158.0500	-0.126%	1,002,609	+5.935%
2025-10-29	157.8000	160.2300	156.98000	158.2500	-0.902%	1,504,465	+5.801%
2025-10-28	161.8200	162.3250	159.56000	159.6900	-1.255%	1,081,684	+4.847%
2025-10-27	164.3800	164.3800	161.27000	161.7200	-0.443%	1,667,684	+3.531%
2025-10-24	165.7800	166.1300	161.19500	162.4400	-1.599%	2,012,458	+3.072%
2025-10-23	172.4800	173.0000	159.79000	165.0800	-0.578%	2,801,485	+1.424%
2025-10-22	165.8000	167.5100	165.35000	166.0400	+0.175%	1,806,513	+0.837%
2025-10-21	163.8700	166.2800	163.87000	165.7500	+0.467%	1,031,576	+1.014%
2025-10-20	162.8700	166.2800	162.14800	164.9800	+2.161%	1,092,977	+1.485%
2025-10-17	160.5300	161.6500	158.32000	161.4900	+0.818%	2,950,425	+3.678%
2025-10-16	164.3300	165.2400	159.11000	160.1800	-2.144%	1,326,197	+4.526%
2025-10-15	164.4200	165.1800	161.92000	163.6900	+0.708%	1,116,868	+2.285%
2025-10-14	158.3500	164.4500	158.35000	162.5400	+1.670%	882,991	+3.008%
2025-10-13	162.7500	163.4500	159.07000	159.8700	-0.256%	1,191,427	+4.729%
2025-10-10	164.8600	165.1400	159.41000	160.2800	-2.358%	1,358,323	+4.461%
2025-10-09	165.8700	166.8850	163.75000	164.1500	-0.606%	707,771	+1.998%
2025-10-08	165.5600	167.0100	164.48000	165.1500	-0.296%	618,158	+1.381%
2025-10-07	168.4600	169.4550	163.58000	165.6400	-1.193%	1,320,261	+1.081%
2025-10-06	168.0300	168.6200	165.93000	167.6400	+0.492%	630,777	-0.125%
2025-10-03	167.1000	168.0900	165.81000	166.8200	+0.216%	857,216	+0.366%
2025-10-02	165.1000	167.2300	163.89000	166.4600	+0.338%	843,892	+0.583%
2025-10-01	169.6600	170.7300	165.84000	165.9000	-3.882%	1,181,176	+0.922%
2025-09-30	176.4200	177.3100	171.31000	172.6000	-2.171%	1,182,960	-2.995%
2025-09-29	176.6300	177.1200	175.15000	176.4300	+0.421%	1,002,462	-5.101%
2025-09-26	173.1600	176.3200	172.65500	175.6900	+2.211%	1,593,359	-4.701%
2025-09-25	170.8100	173.7300	169.84560	171.8900	-0.012%	1,308,880	-2.595%
2025-09-24	176.0900	177.0050	171.55000	171.9100	-2.218%	1,535,130	-2.606%
2025-09-23	174.9400	177.6600	174.60000	175.8100	+0.279%	907,509	-4.767%
2025-09-22	173.0900	176.6500	172.44000	175.3200	+0.724%	1,050,030	-4.500%
2025-09-19	174.1800	175.2700	171.95000	174.0600	+0.075%	3,059,693	-3.809%
2025-09-18	170.6000	174.8500	170.20000	173.9300	+2.270%	942,044	-3.737%
2025-09-17	169.0100	171.8000	168.45000	170.0700	+0.591%	1,017,382	-1.552%
2025-09-16	168.0700	169.6300	166.89000	169.0700	+0.481%	1,173,192	-0.970%
2025-09-15	170.3300	172.0500	168.23000	168.2600	-1.180%	1,583,507	-0.493%
2025-09-12	170.8600	171.4475	169.36010	170.2700	-0.473%	1,188,308	-1.668%
2025-09-11	167.3700	171.1000	166.85500	171.0800	+2.627%	1,472,735	-2.134%
2025-09-10	165.5100	167.8100	164.59250	166.7000	+0.670%	577,986	+0.438%
2025-09-09	165.1200	167.1450	165.12000	165.5900	-0.109%	486,004	+1.111%
2025-09-08	165.1400	166.0800	164.43000	165.7700	+0.163%	969,149	+1.001%
2025-09-05	171.0000	171.1800	163.21000	165.5000	-3.267%	1,293,532	+1.166%
2025-09-04	167.5900	171.2500	167.20000	171.0900	+2.720%	888,485	-2.139%
2025-09-03	167.7900	168.4100	165.48000	166.5600	-1.046%	702,220	+0.522%
2025-09-02	167.7400	168.5900	165.48000	168.3200	-0.661%	996,101	-0.529%
2025-08-29	168.9200	169.7300	168.18000	169.4400	+0.433%	843,298	-1.186%
2025-08-28	168.4000	168.9600	167.72000	168.7100	+0.453%	661,526	-0.759%
2025-08-27	167.6400	168.9200	167.27000	167.9500	-0.006%	590,169	-0.310%
2025-08-26	165.6700	168.0400	165.15000	167.9600	+1.242%	965,644	-0.316%
2025-08-25	165.4700	166.2700	164.95010	165.9000	+0.381%	677,832	+0.922%
2025-08-22	162.7300	166.2200	161.98000	165.2700	+2.000%	677,938	+1.307%
2025-08-21	162.0900	163.5000	161.29720	162.0300	-0.271%	754,234	+3.333%
2025-08-20	164.0000	164.0000	160.65000	162.4700	-1.042%	1,149,077	+3.053%
2025-08-19	164.0200	165.6800	163.45800	164.1800	-0.110%	1,047,865	+1.980%
2025-08-18	162.6600	164.8400	162.27000	164.3600	+0.637%	816,505	+1.868%
2025-08-15	165.2700	165.2700	162.96500	163.3200	-0.820%	956,163	+2.517%
2025-08-14	164.6100	165.0000	162.75000	164.6700	+0.507%	906,369	+1.676%
2025-08-13	169.0000	169.0000	161.19000	163.8400	-2.691%	1,719,830	+2.191%
2025-08-12	165.7400	168.5500	165.51000	168.3700	+2.092%	649,538	-0.558%
2025-08-11	165.1900	165.9800	164.62000	164.9200	0.000%	1,122,992	+1.522%
2025-08-08	164.2000	165.5600	163.49500	164.9200	+1.184%	659,500	+1.522%
2025-08-07	168.0000	168.0000	162.35000	162.9900	-2.261%	793,764	+2.724%
2025-08-06	167.0700	168.0400	166.26000	166.7600	+0.084%	561,079	+0.402%
2025-08-05	166.4800	167.6100	164.77000	166.6200	+0.084%	797,656	+0.486%
2025-08-04	163.9300	166.6800	163.91000	166.4800	+2.116%	681,251	+0.571%
2025-08-01	164.1000	164.1000	160.11250	163.0300	-2.453%	960,869	+2.699%
2025-07-31	168.2000	170.0950	166.59500	167.1300	-1.375%	885,726	+0.180%
2025-07-30	168.6000	170.8800	168.02000	169.4600	+0.857%	1,217,187	-1.198%
2025-07-29	168.5600	169.4700	166.95500	168.0200	+0.358%	877,391	-0.351%
2025-07-28	168.3700	168.9500	166.96000	167.4200	-0.659%	799,992	+0.006%
2025-07-25	166.9500	168.6800	165.63000	168.5300	+1.013%	1,086,788	-0.653%
2025-07-24	163.5000	167.6000	159.23000	166.8400	+3.711%	2,196,511	+0.354%
2025-07-23	161.7400	162.5000	160.48000	160.8700	+0.162%	2,525,678	+4.078%
2025-07-22	159.3800	160.9250	158.80000	160.6100	+0.772%	983,819	+4.246%
2025-07-21	160.9700	161.9800	159.32000	159.3800	-0.797%	1,125,696	+5.051%
2025-07-18	159.6900	161.0400	159.65000	160.6600	+0.740%	1,143,705	+4.214%
2025-07-17	155.6300	159.7300	155.54000	159.4800	+2.133%	939,900	+4.985%
2025-07-16	156.8200	157.4450	154.05000	156.1500	-0.077%	1,340,122	+7.224%
2025-07-15	158.8000	159.4600	156.26000	156.2700	-1.908%	902,565	+7.141%
2025-07-14	158.8400	159.7300	158.21800	159.3100	+0.574%	918,025	+5.097%
2025-07-11	159.3400	159.3400	157.81000	158.4000	-1.124%	1,050,947	+5.701%
2025-07-10	159.0800	161.0000	158.16000	160.2000	+0.971%	745,548	+4.513%
2025-07-09	159.2900	160.0000	158.10000	158.6600	+0.685%	1,005,115	+5.528%
2025-07-08	157.6200	158.8800	156.79000	157.5800	+0.191%	843,653	+6.251%
2025-07-07	159.8400	160.5100	156.80000	157.2800	-1.700%	1,062,493	+6.453%
2025-07-03	158.5200	160.3353	157.74000	160.0000	+1.151%	599,859	+4.644%
2025-07-02	155.1700	158.3900	154.49080	158.1800	+2.289%	1,395,675	+5.848%
2025-07-01	152.4000	155.3550	151.70000	154.6400	+0.828%	919,456	+8.271%
2025-06-30	153.6600	154.5200	152.08000	153.3700	+0.091%	1,138,200	+9.167%
2025-06-27	153.1500	154.5100	152.12000	153.2300	+0.406%	1,843,937	+9.267%
2025-06-26	151.7600	152.9000	149.35000	152.6100	+0.580%	1,176,801	+9.711%
2025-06-25	151.2300	151.9900	150.04000	151.7300	+0.563%	889,809	+10.347%
2025-06-24	152.7300	153.1500	150.54000	150.8800	-0.053%	1,370,143	+10.969%
2025-06-23	149.1400	151.0000	147.18000	150.9600	+1.349%	1,225,702	+10.910%
2025-06-20	149.2600	149.8000	148.35000	148.9500	+0.411%	2,143,099	+12.407%
2025-06-18	147.3100	149.7900	147.25000	148.3400	+0.522%	937,332	+12.869%
2025-06-17	148.0000	149.3100	147.10000	147.5700	-0.626%	963,565	+13.458%
2025-06-16	147.4600	149.7400	147.32000	148.5000	+1.978%	773,146	+12.747%
2025-06-13	146.9400	147.9100	145.33000	145.6200	-2.012%	917,923	+14.977%
2025-06-12	146.0000	148.8300	145.36000	148.6100	+0.596%	866,531	+12.664%
2025-06-11	147.0800	148.6950	146.82000	147.7300	+0.579%	877,478	+13.335%
2025-06-10	146.7100	148.0950	146.03000	146.8800	-0.054%	896,611	+13.991%
2025-06-09	147.2400	148.1300	145.96500	146.9600	+0.143%	983,570	+13.929%
2025-06-06	145.5700	147.2000	145.12000	146.7500	+2.329%	1,169,628	+14.092%
2025-06-05	145.3100	145.7150	142.18000	143.4100	-1.369%	1,328,782	+16.749%
2025-06-04	146.4200	147.1000	145.30000	145.4000	-0.472%	1,489,885	+15.151%
2025-06-03	145.0700	146.7450	143.94000	146.0900	+0.461%	1,061,171	+14.607%
2025-06-02	146.4700	146.9700	144.09000	145.4200	-1.061%	963,896	+15.135%
2025-05-30	147.1000	148.0000	145.90000	146.9800	-0.508%	2,849,562	+13.913%
2025-05-29	146.6100	148.0200	145.48000	147.7300	+1.019%	1,180,272	+13.335%
2025-05-28	148.0400	148.8500	146.23000	146.2400	-1.209%	836,705	+14.490%
2025-05-27	146.7700	148.1500	145.68010	148.0300	+1.865%	1,079,540	+13.105%
2025-05-23	143.5500	146.2900	142.95000	145.3200	-0.785%	639,574	+15.215%
2025-05-22	147.9900	148.1450	145.22540	146.4700	-1.340%	1,170,039	+14.310%
2025-05-21	151.7000	152.1400	148.40000	148.4600	-2.726%	870,470	+12.778%
2025-05-20	152.5400	153.8100	151.96000	152.6200	-0.774%	761,420	+9.704%
2025-05-19	152.8400	154.2800	152.24275	153.8100	-0.045%	730,077	+8.855%
2025-05-16	153.0900	154.7700	152.08000	153.8800	+0.608%	934,300	+8.806%
2025-05-15	151.3900	153.1400	150.98000	152.9500	+0.499%	725,238	+9.467%
2025-05-14	152.8200	153.4200	151.61000	152.1900	-0.555%	896,832	+10.014%
2025-05-13	152.0000	154.0100	150.81000	153.0400	+0.963%	990,754	+9.403%
2025-05-12	149.7550	152.4200	149.68000	151.5800	+4.272%	1,517,436	+10.457%
2025-05-09	146.2400	146.7600	144.16000	145.3700	-0.117%	917,541	+15.175%
2025-05-08	144.9100	147.6900	144.34100	145.5400	+1.634%	1,343,742	+15.041%
2025-05-07	141.6600	143.6300	141.36500	143.2000	+1.474%	1,029,946	+16.920%
2025-05-06	140.2300	142.4200	139.79000	141.1200	-0.711%	921,844	+18.644%
2025-05-05	140.6200	143.1500	140.43000	142.1300	+0.261%	781,293	+17.801%
2025-05-02	140.0000	142.2207	139.39000	141.7600	+2.941%	780,418	+18.108%
2025-05-01	137.2700	138.9100	136.40000	137.7100	+0.489%	1,019,434	+21.582%
2025-04-30	134.8600	137.5100	133.89000	137.0400	-0.768%	1,253,473	+22.176%
2025-04-29	137.1800	138.2400	135.11000	138.1000	+0.378%	864,705	+21.238%
2025-04-28	137.6300	138.1850	136.08550	137.5800	+0.153%	1,156,681	+21.696%
2025-04-25	137.1200	138.2500	135.67050	137.3700	+0.080%	1,139,495	+21.883%
2025-04-24	133.7400	138.0400	131.85000	137.2600	+1.426%	1,750,596	+21.980%
2025-04-23	137.6200	139.6500	134.50900	135.3300	+0.416%	2,220,825	+23.720%
2025-04-22	133.0800	135.0500	132.28000	134.7700	+3.004%	1,303,090	+24.234%
2025-04-21	132.3600	133.1400	129.47000	130.8400	-1.963%	1,592,574	+27.965%
2025-04-17	133.8900	135.6600	133.28000	133.4600	+0.968%	2,421,872	+25.453%
2025-04-16	134.6500	136.0200	131.24000	132.1800	-2.959%	1,509,603	+26.668%
2025-04-15	135.9400	138.1500	135.42500	136.2100	+0.874%	1,440,718	+22.920%
2025-04-14	137.9200	137.9200	133.78000	135.0300	-0.222%	1,082,425	+23.995%
2025-04-11	130.7900	136.1000	129.67000	135.3300	+2.344%	2,090,231	+23.720%
2025-04-10	133.3300	134.1400	128.00000	132.2300	-2.972%	2,280,728	+26.620%
2025-04-09	122.8100	136.9300	122.81000	136.2800	+9.146%	3,187,612	+22.857%
2025-04-08	129.7200	130.4100	123.13500	124.8600	-0.064%	2,524,976	+34.094%
2025-04-07	120.0400	126.8900	117.56500	124.9400	+1.043%	2,894,562	+34.008%
2025-04-04	123.7700	127.5100	118.57480	123.6500	-5.089%	3,460,841	+35.406%
2025-04-03	134.6400	135.3250	130.09000	130.2800	-8.182%	2,127,831	+28.516%
2025-04-02	135.9500	142.3950	135.95000	141.8900	+2.744%	1,793,537	+18.000%
2025-04-01	137.3400	138.8450	136.75000	138.1000	-0.583%	1,690,705	+21.238%
2025-03-31	137.1100	139.0700	135.08000	138.9100	-0.072%	2,938,513	+20.531%
2025-03-28	142.0000	142.5700	138.58000	139.0100	-2.545%	1,282,144	+20.445%
2025-03-27	142.4700	144.0792	141.68580	142.6400	-1.315%	1,054,150	+17.379%
2025-03-26	146.3500	147.9875	144.34000	144.5400	-0.803%	1,281,635	+15.836%
2025-03-25	145.4400	146.3400	144.73000	145.7100	+0.517%	963,711	+14.906%
2025-03-24	143.3300	145.6300	142.20000	144.9600	+2.765%	1,232,379	+15.501%
2025-03-21	139.8800	142.0900	139.31000	141.0600	-0.473%	4,917,107	+18.694%
2025-03-20	144.5500	145.0350	140.93000	141.7300	-3.203%	1,686,981	+18.133%
2025-03-19	143.0700	147.5200	142.77000	146.4200	+1.864%	1,217,996	+14.349%
2025-03-18	144.3700	144.7950	142.28000	143.7400	-0.505%	1,416,719	+16.481%
2025-03-17	142.2300	145.5700	141.33000	144.4700	+1.461%	1,585,851	+15.893%
2025-03-14	141.9500	143.7000	140.42650	142.3900	+1.845%	1,425,005	+17.586%
2025-03-13	141.8700	142.0600	138.77000	139.8100	-1.005%	1,359,948	+19.755%
2025-03-12	142.4900	142.5300	139.26500	141.2300	+1.095%	1,390,307	+18.551%
2025-03-11	137.8300	140.6100	136.92500	139.7000	+1.511%	1,560,988	+19.850%
2025-03-10	139.9600	141.7800	136.48000	137.6200	-4.011%	1,289,522	+21.661%
2025-03-07	143.1000	143.7400	139.50000	143.3700	-0.327%	852,446	+16.782%
2025-03-06	143.1000	145.2800	141.45000	143.8400	-1.331%	1,062,528	+16.400%
2025-03-05	143.9200	146.3000	142.43000	145.7800	+1.103%	877,743	+14.851%
2025-03-04	148.2900	148.6300	141.53000	144.1900	-4.129%	1,501,065	+16.118%
2025-03-03	155.2400	156.0000	149.63000	150.4000	-2.761%	1,325,923	+11.323%
2025-02-28	152.5200	154.8900	151.48000	154.6700	+1.938%	1,170,167	+8.250%
2025-02-27	152.3600	153.3800	150.81000	151.7300	+0.225%	848,881	+10.347%
2025-02-26	151.6700	153.0000	150.64000	151.3900	+0.298%	782,911	+10.595%
2025-02-25	152.1300	152.7400	147.96410	150.9400	-0.488%	1,395,588	+10.925%
2025-02-24	152.8000	153.1500	150.37000	151.6800	+0.092%	1,011,821	+10.384%
2025-02-21	155.4900	156.2900	150.27000	151.5400	-2.276%	1,638,370	+10.486%
2025-02-20	158.5600	158.6450	151.75000	155.0700	-2.826%	2,063,908	+7.971%
2025-02-19	160.8600	161.0400	158.96000	159.5800	-0.833%	1,295,727	+4.919%
2025-02-18	160.1800	162.0400	159.81000	160.9200	+0.676%	1,250,190	+4.045%
2025-02-14	160.3900	161.8900	159.40000	159.8400	-0.343%	1,665,719	+4.748%
2025-02-13	161.7600	162.4450	158.73000	160.3900	-0.441%	1,485,635	+4.389%
2025-02-12	161.4700	162.4300	160.20000	161.1000	-1.135%	1,256,132	+3.929%
2025-02-11	162.2700	163.4500	160.49000	162.9500	+0.326%	1,369,517	+2.749%
2025-02-10	167.5800	167.7200	161.42000	162.4200	-2.992%	1,363,049	+3.085%
2025-02-07	168.5500	170.3700	167.07000	167.4300	-0.606%	703,618	0.000%
2025-02-06	167.0100	168.6000	166.32000	168.4500	+1.696%	955,140	-0.606%
2025-02-05	165.3300	165.9600	163.19000	165.6400	+0.583%	773,952	+1.081%
2025-02-04	166.4300	166.6900	163.60000	164.6800	-0.783%	1,257,063	+1.670%
2025-02-03	165.6700	166.8500	161.00000	165.9800	-1.484%	1,305,912	+0.874%
2025-01-31	171.3800	171.7100	166.94000	168.4800	-1.272%	1,611,542	-0.623%
2025-01-30	170.1300	172.2575	164.14500	170.6500	-0.796%	2,543,655	-1.887%
2025-01-29	171.5000	174.3200	171.25000	172.0200	+0.297%	1,490,738	-2.668%
2025-01-28	168.5500	172.1000	168.51410	171.5100	+1.281%	1,468,647	-2.379%
2025-01-27	171.1100	171.7900	166.07000	169.3400	-1.911%	1,769,256	-1.128%
2025-01-24	170.0600	172.8000	170.01000	172.6400	+0.635%	1,093,355	-3.018%
2025-01-23	170.6400	173.1500	170.64000	171.5500	+0.616%	1,466,823	-2.402%
2025-01-22	169.3400	170.9700	169.11000	170.5000	+0.477%	1,001,724	-1.801%