RRX
Regal Rexnord Corporation
stockNYSE
At CloseOct 2, 2026 3:59:58 PM EDT
159.85USD+2.095%(+3.28)1,114,897
Pre-marketOct 2, 2026 8:59:30 AM EDT
161.01USD+2.836%(+4.44)
After-hoursOct 2, 2026 4:10:30 PM EDT
159.87USD+0.013%(+0.02)
RRX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 161.29 | 163.75 | 159.74 | 159.87 | +2.108% | 1,114,897 | 0.000% |
| 2026-10-01 | 154.33 | 157.86 | 152.00 | 156.57 | +0.941% | 876,277 | +2.108% |
| 2026-09-30 | 155.87 | 156.44 | 153.74 | 155.11 | -0.500% | 960,531 | +3.069% |
| 2026-09-29 | 158.49 | 158.67 | 154.86 | 155.89 | -0.377% | 725,067 | +2.553% |
| 2026-09-28 | 155.31 | 157.34 | 152.46 | 156.48 | +0.192% | 822,891 | +2.166% |
| 2026-09-25 | 151.86 | 158.03 | 151.86 | 156.18 | +3.355% | 1,159,613 | +2.363% |
| 2026-09-24 | 150.40 | 151.36 | 148.25 | 151.11 | -0.859% | 963,107 | +5.797% |
| 2026-09-23 | 150.87 | 153.61 | 149.62 | 152.42 | -0.151% | 1,075,285 | +4.888% |
| 2026-09-22 | 151.47 | 153.79 | 150.25 | 152.65 | +1.274% | 1,158,735 | +4.730% |
| 2026-09-21 | 149.78 | 151.83 | 148.25 | 150.73 | +1.810% | 925,149 | +6.064% |
| 2026-09-18 | 148.36 | 151.80 | 145.97 | 148.05 | +0.074% | 1,810,686 | +7.984% |
| 2026-09-17 | 154.00 | 154.97 | 147.82 | 147.94 | -0.845% | 1,508,525 | +8.064% |
| 2026-09-16 | 154.91 | 155.33 | 147.35 | 149.20 | -2.132% | 1,333,893 | +7.151% |
| 2026-09-15 | 155.70 | 157.00 | 151.53 | 152.45 | -0.923% | 1,777,328 | +4.867% |
| 2026-09-14 | 156.05 | 157.40 | 153.04 | 153.87 | -5.188% | 1,735,119 | +3.899% |
| 2026-09-11 | 160.20 | 163.44 | 159.02 | 162.29 | +3.686% | 820,192 | -1.491% |
| 2026-09-10 | 157.45 | 158.49 | 154.83 | 156.52 | -1.936% | 1,198,281 | +2.140% |
| 2026-09-09 | 162.33 | 165.71 | 159.51 | 159.61 | -2.516% | 1,000,093 | +0.163% |
| 2026-09-08 | 164.60 | 166.59 | 162.18 | 163.73 | +0.534% | 1,361,689 | -2.358% |
| 2026-09-04 | 162.59 | 165.41 | 161.52 | 162.86 | +0.154% | 906,252 | -1.836% |
| 2026-09-03 | 161.13 | 163.76 | 157.21 | 162.61 | +1.144% | 1,197,271 | -1.685% |
| 2026-09-02 | 157.66 | 162.08 | 156.31 | 160.77 | +2.395% | 1,024,481 | -0.560% |
| 2026-09-01 | 156.13 | 158.26 | 154.06 | 157.01 | -0.909% | 1,321,486 | +1.822% |
| 2026-08-31 | 156.92 | 158.88 | 155.44 | 158.45 | +0.648% | 957,943 | +0.896% |
| 2026-08-28 | 165.05 | 166.00 | 157.30 | 157.43 | -3.959% | 1,731,171 | +1.550% |
| 2026-08-27 | 165.00 | 165.95 | 163.76 | 163.92 | -0.817% | 1,090,315 | -2.471% |
| 2026-08-26 | 163.42 | 166.06 | 161.94 | 165.27 | +1.905% | 1,266,521 | -3.267% |
| 2026-08-25 | 166.52 | 167.75 | 161.26 | 162.18 | -0.332% | 1,077,942 | -1.424% |
| 2026-08-24 | 164.83 | 166.25 | 160.26 | 162.72 | -2.064% | 1,107,310 | -1.751% |
| 2026-08-21 | 168.52 | 170.78 | 164.50 | 166.15 | +0.181% | 777,784 | -3.780% |
| 2026-08-20 | 167.36 | 169.62 | 164.52 | 165.85 | -2.148% | 1,416,894 | -3.606% |
| 2026-08-19 | 172.89 | 174.24 | 167.73 | 169.49 | -1.391% | 1,668,991 | -5.676% |
| 2026-08-18 | 172.43 | 173.50 | 168.04 | 171.88 | -1.513% | 1,371,983 | -6.987% |
| 2026-08-17 | 176.49 | 177.84 | 172.88 | 174.52 | -0.553% | 1,152,849 | -8.394% |
| 2026-08-14 | 170.89 | 178.00 | 168.98 | 175.49 | +2.878% | 1,077,934 | -8.901% |
| 2026-08-13 | 173.00 | 173.95 | 169.57 | 170.58 | -1.342% | 1,573,801 | -6.279% |
| 2026-08-12 | 178.01 | 178.21 | 170.11 | 172.90 | +0.203% | 1,292,904 | -7.536% |
| 2026-08-11 | 174.20 | 178.27 | 172.07 | 172.55 | -0.502% | 1,091,344 | -7.349% |
| 2026-08-10 | 178.55 | 179.35 | 172.51 | 173.42 | -2.573% | 1,349,959 | -7.813% |
| 2026-08-07 | 180.24 | 183.31 | 176.65 | 178.00 | -0.570% | 1,529,300 | -10.185% |
| 2026-08-06 | 180.50 | 188.52 | 179.00 | 179.02 | -2.303% | 1,889,854 | -10.697% |
| 2026-08-05 | 192.97 | 196.19 | 183.14 | 183.24 | -16.724% | 4,226,819 | -12.754% |
| 2026-08-04 | 216.93 | 221.44 | 211.77 | 220.04 | +4.181% | 1,608,054 | -27.345% |
| 2026-08-03 | 204.15 | 212.95 | 203.50 | 211.21 | +2.914% | 1,018,824 | -24.308% |
| 2026-07-31 | 209.58 | 212.41 | 201.27 | 205.23 | +1.303% | 910,521 | -22.102% |
| 2026-07-30 | 199.66 | 205.33 | 194.91 | 202.59 | +7.990% | 1,468,181 | -21.087% |
| 2026-07-29 | 199.71 | 201.92 | 186.12 | 187.60 | -7.554% | 1,821,192 | -14.781% |
| 2026-07-28 | 208.18 | 208.18 | 200.06 | 202.93 | -3.765% | 1,388,928 | -21.219% |
| 2026-07-27 | 215.31 | 217.57 | 204.46 | 210.87 | -0.879% | 506,287 | -24.186% |
| 2026-07-24 | 213.74 | 217.18 | 210.25 | 212.74 | -0.603% | 489,601 | -24.852% |
| 2026-07-23 | 212.00 | 217.15 | 211.66 | 214.03 | -0.354% | 725,218 | -25.305% |
| 2026-07-22 | 209.19 | 216.79 | 208.70 | 214.79 | +0.694% | 777,837 | -25.569% |
| 2026-07-21 | 211.24 | 213.53 | 205.99 | 213.31 | +3.760% | 863,003 | -25.053% |
| 2026-07-20 | 210.02 | 213.99 | 205.25 | 205.58 | -0.595% | 792,892 | -22.235% |
| 2026-07-17 | 200.83 | 211.41 | 200.83 | 206.81 | -2.448% | 973,200 | -22.697% |
| 2026-07-16 | 208.83 | 215.83 | 208.38 | 212.00 | -0.614% | 655,569 | -24.590% |
| 2026-07-15 | 212.94 | 213.85 | 205.48 | 213.31 | +0.999% | 1,026,694 | -25.053% |
| 2026-07-14 | 214.48 | 217.07 | 208.99 | 211.20 | +1.319% | 721,410 | -24.304% |
| 2026-07-13 | 214.52 | 217.71 | 208.41 | 208.45 | -3.001% | 718,648 | -23.305% |
| 2026-07-10 | 211.18 | 218.93 | 208.76 | 214.90 | +3.288% | 1,209,943 | -25.607% |
| 2026-07-09 | 214.82 | 218.47 | 207.72 | 208.06 | -0.182% | 1,223,887 | -23.162% |
| 2026-07-08 | 207.99 | 211.04 | 204.63 | 208.44 | -1.507% | 840,610 | -23.302% |
| 2026-07-07 | 213.64 | 215.38 | 202.06 | 211.63 | -2.882% | 1,360,652 | -24.458% |
| 2026-07-06 | 219.24 | 222.81 | 216.52 | 217.91 | -0.247% | 942,843 | -26.635% |
| 2026-07-02 | 229.00 | 231.62 | 211.17 | 218.45 | -4.757% | 1,591,153 | -26.816% |
| 2026-07-01 | 247.80 | 247.80 | 225.00 | 229.36 | -3.707% | 2,038,096 | -30.297% |
| 2026-06-30 | 226.57 | 239.00 | 224.02 | 238.19 | +8.327% | 2,436,532 | -32.881% |
| 2026-06-29 | 217.64 | 222.75 | 215.09 | 219.88 | +0.059% | 764,981 | -27.292% |
| 2026-06-26 | 222.13 | 226.76 | 214.26 | 219.75 | -3.271% | 1,924,783 | -27.249% |
| 2026-06-25 | 227.10 | 234.99 | 220.08 | 227.18 | +3.854% | 1,345,617 | -29.628% |
| 2026-06-24 | 218.77 | 222.33 | 214.65 | 218.75 | +0.261% | 1,360,715 | -26.917% |
| 2026-06-23 | 220.20 | 225.47 | 216.25 | 218.18 | -5.664% | 978,557 | -26.726% |
| 2026-06-22 | 227.83 | 231.71 | 225.99 | 231.28 | +1.984% | 616,377 | -30.876% |
| 2026-06-18 | 227.99 | 232.64 | 226.60 | 226.78 | +2.375% | 1,017,774 | -29.504% |
| 2026-06-17 | 224.61 | 229.22 | 219.63 | 221.52 | -0.454% | 1,009,250 | -27.830% |
| 2026-06-16 | 222.68 | 226.38 | 221.00 | 222.53 | +1.682% | 919,769 | -28.158% |
| 2026-06-15 | 221.24 | 225.14 | 218.83 | 218.85 | +3.080% | 1,008,733 | -26.950% |
| 2026-06-12 | 213.58 | 216.43 | 209.96 | 212.31 | +0.507% | 604,872 | -24.700% |
| 2026-06-11 | 203.82 | 212.12 | 201.88 | 211.24 | +5.383% | 976,605 | -24.318% |
| 2026-06-10 | 210.56 | 211.89 | 199.34 | 200.45 | -6.024% | 1,165,683 | -20.244% |
| 2026-06-09 | 213.47 | 219.61 | 202.57 | 213.30 | +1.436% | 1,090,248 | -25.049% |
| 2026-06-08 | 209.25 | 213.62 | 206.38 | 210.28 | +2.877% | 949,240 | -23.973% |
| 2026-06-05 | 209.33 | 212.09 | 202.41 | 204.40 | -4.423% | 701,894 | -21.786% |
| 2026-06-04 | 210.80 | 214.42 | 208.91 | 213.86 | -0.655% | 991,075 | -25.245% |
| 2026-06-03 | 212.41 | 218.27 | 210.84 | 215.27 | +0.603% | 924,740 | -25.735% |
| 2026-06-02 | 204.74 | 214.78 | 203.76 | 213.98 | +5.884% | 1,282,612 | -25.287% |
| 2026-06-01 | 194.76 | 202.30 | 190.78 | 202.09 | +0.164% | 639,233 | -20.892% |
| 2026-05-29 | 202.56 | 203.22 | 199.13 | 201.76 | -0.537% | 784,731 | -20.762% |
| 2026-05-28 | 202.98 | 205.82 | 195.84 | 202.85 | -1.534% | 679,311 | -21.188% |
| 2026-05-27 | 210.04 | 212.05 | 203.02 | 206.01 | -1.830% | 800,842 | -22.397% |
| 2026-05-26 | 204.13 | 209.93 | 202.66 | 209.85 | +4.517% | 595,937 | -23.817% |
| 2026-05-22 | 199.12 | 201.79 | 194.47 | 200.78 | +2.235% | 482,237 | -20.376% |
| 2026-05-21 | 194.54 | 197.83 | 190.01 | 196.39 | +0.615% | 837,774 | -18.596% |
| 2026-05-20 | 189.35 | 200.41 | 187.56 | 195.19 | +4.665% | 1,735,865 | -18.095% |
| 2026-05-19 | 184.04 | 191.02 | 180.80 | 186.49 | -0.919% | 969,422 | -14.274% |
| 2026-05-18 | 196.67 | 196.67 | 186.27 | 188.22 | -4.534% | 1,406,255 | -15.062% |
| 2026-05-15 | 203.07 | 203.07 | 195.14 | 197.16 | -4.928% | 814,241 | -18.914% |
| 2026-05-14 | 207.97 | 210.92 | 205.66 | 207.38 | +0.807% | 810,896 | -22.910% |
| 2026-05-13 | 211.77 | 211.77 | 202.61 | 205.72 | -1.935% | 1,055,472 | -22.288% |
| 2026-05-12 | 209.91 | 211.26 | 201.86 | 209.78 | -0.733% | 789,134 | -23.792% |
| 2026-05-11 | 213.85 | 217.28 | 209.34 | 211.33 | -1.414% | 1,460,332 | -24.351% |
| 2026-05-08 | 209.08 | 217.38 | 208.48 | 214.36 | +3.927% | 1,536,015 | -25.420% |
| 2026-05-07 | 211.17 | 217.84 | 201.00 | 206.26 | -10.853% | 3,478,971 | -22.491% |
| 2026-05-06 | 226.66 | 236.34 | 225.76 | 231.37 | +4.211% | 2,206,665 | -30.903% |
| 2026-05-05 | 215.63 | 224.98 | 215.58 | 222.02 | +4.485% | 1,513,785 | -27.993% |
| 2026-05-04 | 213.00 | 216.63 | 210.73 | 212.49 | -0.249% | 892,368 | -24.764% |
| 2026-05-01 | 214.16 | 218.38 | 210.68 | 213.02 | -0.935% | 966,234 | -24.951% |
| 2026-04-30 | 207.05 | 216.54 | 207.05 | 215.03 | +5.500% | 1,041,368 | -25.652% |
| 2026-04-29 | 209.96 | 212.90 | 203.45 | 203.82 | -2.739% | 927,982 | -21.563% |
| 2026-04-28 | 210.91 | 212.37 | 205.71 | 209.56 | -1.744% | 743,595 | -23.712% |
| 2026-04-27 | 213.79 | 219.18 | 210.46 | 213.28 | +0.485% | 864,481 | -25.042% |
| 2026-04-24 | 213.24 | 215.68 | 207.87 | 212.25 | -0.572% | 1,064,228 | -24.678% |
| 2026-04-23 | 212.17 | 216.27 | 210.03 | 213.47 | +1.104% | 808,786 | -25.109% |
| 2026-04-22 | 212.75 | 217.05 | 210.62 | 211.14 | +0.658% | 1,886,418 | -24.282% |
| 2026-04-21 | 207.71 | 212.51 | 207.37 | 209.76 | +0.866% | 846,811 | -23.784% |
| 2026-04-20 | 204.43 | 209.49 | 202.72 | 207.96 | +1.246% | 610,644 | -23.125% |
| 2026-04-17 | 200.17 | 208.28 | 200.17 | 205.40 | +4.759% | 1,062,331 | -22.167% |
| 2026-04-16 | 193.68 | 200.68 | 192.50 | 196.07 | +1.375% | 1,618,507 | -18.463% |
| 2026-04-15 | 207.17 | 207.17 | 193.00 | 193.41 | -7.614% | 2,067,363 | -17.341% |
| 2026-04-14 | 210.96 | 216.03 | 205.79 | 209.35 | -0.314% | 1,108,430 | -23.635% |
| 2026-04-13 | 207.27 | 210.49 | 204.35 | 210.01 | +0.806% | 742,902 | -23.875% |
| 2026-04-10 | 209.73 | 211.17 | 207.44 | 208.33 | +0.327% | 826,047 | -23.261% |
| 2026-04-09 | 202.11 | 209.91 | 202.11 | 207.65 | +1.714% | 768,912 | -23.010% |
| 2026-04-08 | 195.00 | 206.76 | 193.31 | 204.15 | +10.125% | 1,199,975 | -21.690% |
| 2026-04-07 | 183.89 | 189.20 | 182.69 | 185.38 | +0.027% | 867,451 | -13.761% |
| 2026-04-06 | 184.39 | 185.85 | 180.38 | 185.33 | +0.728% | 724,480 | -13.738% |
| 2026-04-02 | 184.11 | 190.22 | 180.27 | 183.99 | -3.861% | 1,077,849 | -13.109% |
| 2026-04-01 | 189.91 | 196.52 | 189.91 | 191.38 | +2.200% | 1,027,502 | -16.465% |
| 2026-03-31 | 181.05 | 191.51 | 180.48 | 187.26 | +5.090% | 1,111,578 | -14.627% |
| 2026-03-30 | 185.85 | 188.45 | 176.10 | 178.19 | -2.851% | 542,619 | -10.281% |
| 2026-03-27 | 185.26 | 187.26 | 181.97 | 183.42 | -2.119% | 922,632 | -12.839% |
| 2026-03-26 | 191.49 | 193.80 | 186.09 | 187.39 | -3.967% | 774,500 | -14.686% |
| 2026-03-25 | 192.65 | 196.42 | 191.62 | 195.13 | +2.976% | 1,030,877 | -18.070% |
| 2026-03-24 | 181.33 | 192.16 | 179.23 | 189.49 | +3.017% | 897,512 | -15.631% |
| 2026-03-23 | 184.63 | 191.70 | 181.48 | 183.94 | +4.869% | 1,667,332 | -13.086% |
| 2026-03-20 | 184.93 | 185.69 | 172.94 | 175.40 | -5.399% | 1,710,584 | -8.854% |
| 2026-03-19 | 182.62 | 186.17 | 178.55 | 185.41 | +0.086% | 1,509,366 | -13.775% |
| 2026-03-18 | 189.45 | 192.65 | 185.00 | 185.25 | -2.705% | 897,174 | -13.700% |
| 2026-03-17 | 189.51 | 193.32 | 188.88 | 190.40 | +1.040% | 960,662 | -16.035% |
| 2026-03-16 | 190.14 | 191.56 | 185.72 | 188.44 | +1.192% | 868,515 | -15.161% |
| 2026-03-13 | 190.29 | 194.67 | 185.23 | 186.22 | -0.751% | 904,656 | -14.150% |
| 2026-03-12 | 198.47 | 198.56 | 184.66 | 187.63 | -7.297% | 1,497,962 | -14.795% |
| 2026-03-11 | 199.21 | 203.01 | 193.05 | 202.40 | +0.497% | 1,106,603 | -21.013% |
| 2026-03-10 | 195.45 | 207.01 | 193.92 | 201.40 | +2.760% | 1,897,925 | -20.621% |
| 2026-03-09 | 183.85 | 196.41 | 178.38 | 195.99 | +5.088% | 2,051,633 | -18.430% |
| 2026-03-06 | 193.41 | 193.41 | 185.57 | 186.50 | -6.253% | 1,609,643 | -14.279% |
| 2026-03-05 | 207.18 | 209.56 | 195.62 | 198.94 | -5.045% | 1,632,194 | -19.639% |
| 2026-03-04 | 216.96 | 216.96 | 206.15 | 209.51 | -2.485% | 932,214 | -23.693% |
| 2026-03-03 | 215.84 | 216.67 | 206.04 | 214.85 | -3.247% | 1,024,175 | -25.590% |
| 2026-03-02 | 216.36 | 222.46 | 210.37 | 222.06 | +0.489% | 995,673 | -28.006% |
| 2026-02-27 | 217.25 | 221.27 | 213.27 | 220.98 | +0.082% | 739,326 | -27.654% |
| 2026-02-26 | 221.66 | 221.82 | 216.50 | 220.80 | +0.181% | 666,354 | -27.595% |
| 2026-02-25 | 225.16 | 225.16 | 215.67 | 220.40 | -1.471% | 1,032,064 | -27.464% |
| 2026-02-24 | 219.57 | 227.34 | 219.57 | 223.69 | +2.511% | 1,147,455 | -28.531% |
| 2026-02-23 | 213.33 | 219.93 | 212.00 | 218.21 | +1.323% | 1,040,993 | -26.736% |
| 2026-02-20 | 212.64 | 220.76 | 211.51 | 215.36 | +0.772% | 878,374 | -25.766% |
| 2026-02-19 | 217.14 | 218.41 | 212.79 | 213.71 | -2.174% | 753,545 | -25.193% |
| 2026-02-18 | 218.88 | 223.40 | 217.30 | 218.46 | -0.269% | 599,726 | -26.820% |
| 2026-02-17 | 220.00 | 222.47 | 216.86 | 219.05 | -0.518% | 568,410 | -27.017% |
| 2026-02-13 | 213.37 | 221.62 | 211.36 | 220.19 | +3.095% | 1,051,921 | -27.395% |
| 2026-02-12 | 224.90 | 227.00 | 210.07 | 213.58 | -4.686% | 1,583,894 | -25.147% |
| 2026-02-11 | 225.43 | 229.30 | 221.40 | 224.08 | +0.602% | 983,880 | -28.655% |
| 2026-02-10 | 215.78 | 223.38 | 211.00 | 222.74 | +2.839% | 1,525,720 | -28.226% |
| 2026-02-09 | 214.39 | 218.58 | 207.42 | 216.59 | +2.262% | 1,487,367 | -26.188% |
| 2026-02-06 | 202.18 | 213.19 | 199.07 | 211.80 | +5.900% | 3,311,547 | -24.518% |
| 2026-02-05 | 190.00 | 204.99 | 187.88 | 200.00 | +12.170% | 4,817,205 | -20.065% |
| 2026-02-04 | 172.54 | 182.02 | 171.52 | 178.30 | +4.172% | 2,198,658 | -10.337% |
| 2026-02-03 | 170.00 | 176.51 | 167.70 | 171.16 | +0.611% | 1,555,552 | -6.596% |
| 2026-02-02 | 160.76 | 170.78 | 159.85 | 170.12 | +5.337% | 1,582,571 | -6.025% |
| 2026-01-30 | 158.63 | 162.85 | 158.61 | 161.50 | -0.346% | 1,015,262 | -1.009% |
| 2026-01-29 | 159.04 | 163.00 | 157.45 | 162.06 | +3.394% | 930,493 | -1.351% |
| 2026-01-28 | 155.06 | 158.37 | 152.88 | 156.74 | +1.391% | 757,890 | +1.997% |
| 2026-01-27 | 152.53 | 155.68 | 151.45 | 154.59 | +1.185% | 454,410 | +3.415% |
| 2026-01-26 | 156.08 | 157.10 | 152.67 | 152.78 | -2.114% | 422,014 | +4.641% |
| 2026-01-23 | 158.87 | 158.87 | 154.19 | 156.08 | -1.787% | 301,368 | +2.428% |
| 2026-01-22 | 160.78 | 162.20 | 157.59 | 158.92 | +0.177% | 581,442 | +0.598% |
| 2026-01-21 | 155.02 | 160.96 | 153.54 | 158.64 | +4.190% | 831,405 | +0.775% |
| 2026-01-20 | 157.08 | 158.71 | 151.40 | 152.26 | -4.903% | 678,059 | +4.998% |
| 2026-01-16 | 158.16 | 160.59 | 156.54 | 160.11 | +1.233% | 538,146 | -0.150% |
| 2026-01-15 | 156.50 | 159.05 | 155.23 | 158.16 | +1.848% | 647,381 | +1.081% |
| 2026-01-14 | 154.23 | 156.76 | 153.74 | 155.29 | +0.844% | 473,304 | +2.949% |
| 2026-01-13 | 154.65 | 155.00 | 152.62 | 153.99 | +1.183% | 680,194 | +3.818% |
| 2026-01-12 | 150.69 | 155.04 | 148.51 | 152.19 | -0.301% | 846,377 | +5.046% |
| 2026-01-09 | 154.84 | 157.84 | 150.30 | 152.65 | -1.050% | 943,885 | +4.730% |
| 2026-01-08 | 149.17 | 156.49 | 147.72 | 154.27 | +2.553% | 1,167,404 | +3.630% |
| 2026-01-07 | 157.26 | 157.26 | 150.04 | 150.43 | -4.568% | 613,338 | +6.275% |
| 2026-01-06 | 147.06 | 157.75 | 146.89 | 157.63 | +5.941% | 709,552 | +1.421% |
| 2026-01-05 | 147.27 | 151.00 | 147.27 | 148.79 | +1.841% | 563,943 | +7.447% |
| 2026-01-02 | 141.85 | 146.85 | 140.50 | 146.10 | +4.119% | 536,403 | +9.425% |
| 2025-12-31 | 142.17 | 142.17 | 139.56 | 140.32 | -1.454% | 463,974 | +13.932% |
| 2025-12-30 | 143.18 | 143.84 | 142.04 | 142.39 | -0.801% | 300,247 | +12.276% |
| 2025-12-29 | 144.94 | 145.00 | 142.93 | 143.54 | -1.170% | 434,211 | +11.377% |
| 2025-12-26 | 145.00 | 146.07 | 143.74 | 145.24 | +0.090% | 399,652 | +10.073% |
| 2025-12-24 | 143.97 | 146.34 | 143.78 | 145.11 | +0.701% | 228,542 | +10.172% |
| 2025-12-23 | 142.32 | 144.67 | 142.01 | 144.10 | +0.643% | 604,182 | +10.944% |
| 2025-12-22 | 141.72 | 144.79 | 140.06 | 143.18 | +2.279% | 714,747 | +11.657% |
| 2025-12-19 | 141.31 | 142.31 | 139.41 | 139.99 | -0.667% | 1,128,956 | +14.201% |
| 2025-12-18 | 144.08 | 144.71 | 139.86 | 140.93 | -0.494% | 820,447 | +13.439% |
| 2025-12-17 | 144.81 | 146.82 | 141.03 | 141.63 | -1.789% | 645,818 | +12.879% |
| 2025-12-16 | 148.41 | 149.50 | 143.45 | 144.21 | -2.587% | 1,054,576 | +10.859% |
| 2025-12-15 | 151.98 | 151.98 | 146.95 | 148.04 | -1.412% | 520,550 | +7.991% |
| 2025-12-12 | 153.38 | 155.34 | 148.26 | 150.16 | -1.638% | 551,738 | +6.466% |
| 2025-12-11 | 153.00 | 157.25 | 152.08 | 152.66 | -0.443% | 873,342 | +4.723% |
| 2025-12-10 | 145.72 | 155.00 | 144.66 | 153.34 | +3.016% | 1,302,700 | +4.259% |
| 2025-12-09 | 146.26 | 150.91 | 146.26 | 148.85 | +1.882% | 1,086,514 | +7.403% |
| 2025-12-08 | 145.12 | 147.69 | 144.80 | 146.10 | +0.323% | 705,847 | +9.425% |
| 2025-12-05 | 141.55 | 145.83 | 140.19 | 145.63 | +2.962% | 1,000,610 | +9.778% |
| 2025-12-04 | 138.04 | 143.82 | 137.00 | 141.44 | +2.500% | 917,819 | +13.030% |
| 2025-12-03 | 142.72 | 146.34 | 137.18 | 137.99 | -3.753% | 1,312,745 | +15.856% |
| 2025-12-02 | 145.55 | 146.44 | 143.02 | 143.37 | -1.117% | 515,612 | +11.509% |
| 2025-12-01 | 144.35 | 146.61 | 142.73 | 144.99 | -0.685% | 601,483 | +10.263% |
| 2025-11-28 | 144.95 | 148.27 | 143.51 | 145.99 | +0.233% | 309,130 | +9.508% |
| 2025-11-26 | 146.70 | 149.18 | 145.01 | 145.65 | -1.019% | 817,300 | +9.763% |
| 2025-11-25 | 143.20 | 147.33 | 143.20 | 147.15 | +2.960% | 770,970 | +8.644% |
| 2025-11-24 | 137.35 | 143.54 | 136.82 | 142.92 | +4.063% | 759,230 | +11.860% |
| 2025-11-21 | 128.85 | 139.15 | 128.59 | 137.34 | +6.672% | 818,753 | +16.405% |
| 2025-11-20 | 132.93 | 134.49 | 128.45 | 128.75 | -1.710% | 719,440 | +24.171% |
| 2025-11-19 | 130.63 | 131.81 | 128.99 | 130.99 | +0.769% | 627,909 | +22.047% |
| 2025-11-18 | 127.96 | 132.79 | 127.96 | 129.99 | +0.316% | 883,463 | +22.986% |
| 2025-11-17 | 136.23 | 137.38 | 128.57 | 129.58 | -5.678% | 1,003,803 | +23.376% |
| 2025-11-14 | 135.00 | 140.55 | 132.51 | 137.38 | -0.124% | 824,806 | +16.371% |
| 2025-11-13 | 137.54 | 142.15 | 136.20 | 137.55 | -0.312% | 1,370,378 | +16.227% |
| 2025-11-12 | 133.76 | 141.13 | 132.46 | 137.98 | +3.924% | 1,828,709 | +15.865% |
| 2025-11-11 | 134.75 | 135.02 | 132.24 | 132.77 | -1.043% | 555,764 | +20.411% |
| 2025-11-10 | 138.42 | 138.89 | 134.05 | 134.17 | -1.317% | 821,792 | +19.155% |
| 2025-11-07 | 133.08 | 136.38 | 132.21 | 135.96 | +0.443% | 933,848 | +17.586% |
| 2025-11-06 | 138.05 | 139.46 | 132.53 | 135.36 | -1.664% | 857,510 | +18.107% |
| 2025-11-05 | 135.76 | 140.37 | 133.89 | 137.65 | +1.812% | 834,177 | +16.142% |
| 2025-11-04 | 134.47 | 135.99 | 132.50 | 135.20 | -1.278% | 941,228 | +18.247% |
| 2025-11-03 | 141.87 | 144.28 | 136.56 | 136.95 | -2.797% | 855,770 | +16.736% |
| 2025-10-31 | 145.20 | 145.60 | 137.70 | 140.89 | -2.881% | 1,293,876 | +13.472% |
| 2025-10-30 | 146.11 | 150.41 | 144.23 | 145.07 | -3.691% | 1,525,029 | +10.202% |
| 2025-10-29 | 145.48 | 153.68 | 145.48 | 150.63 | +4.091% | 1,421,605 | +6.134% |
| 2025-10-28 | 146.21 | 147.30 | 143.59 | 144.71 | -1.222% | 1,001,431 | +10.476% |
| 2025-10-27 | 149.81 | 150.80 | 145.85 | 146.50 | -0.550% | 739,477 | +9.126% |
| 2025-10-24 | 150.16 | 150.16 | 146.08 | 147.31 | -0.061% | 534,971 | +8.526% |
| 2025-10-23 | 143.30 | 147.54 | 142.03 | 147.40 | +4.391% | 493,483 | +8.460% |
| 2025-10-22 | 145.88 | 146.97 | 141.10 | 141.20 | -3.893% | 663,358 | +13.222% |
| 2025-10-21 | 144.72 | 150.00 | 144.72 | 146.92 | +1.296% | 420,826 | +8.814% |
| 2025-10-20 | 143.02 | 146.39 | 141.75 | 145.04 | +3.275% | 643,715 | +10.225% |
| 2025-10-17 | 142.59 | 143.78 | 140.00 | 140.44 | -2.330% | 615,303 | +13.835% |
| 2025-10-16 | 146.61 | 147.50 | 142.43 | 143.79 | -1.128% | 641,911 | +11.183% |
| 2025-10-15 | 144.64 | 147.00 | 142.71 | 145.43 | +1.600% | 798,117 | +9.929% |
| 2025-10-14 | 136.24 | 144.66 | 134.52 | 143.14 | +2.786% | 549,215 | +11.688% |
| 2025-10-13 | 138.44 | 141.37 | 136.00 | 139.26 | +3.355% | 577,899 | +14.800% |
| 2025-10-10 | 145.78 | 145.78 | 134.12 | 134.74 | -7.217% | 886,840 | +18.651% |
| 2025-10-09 | 148.46 | 149.22 | 143.88 | 145.22 | -1.572% | 686,255 | +10.088% |
| 2025-10-08 | 144.29 | 148.43 | 142.53 | 147.54 | +2.487% | 491,877 | +8.357% |
| 2025-10-07 | 151.90 | 152.11 | 143.46 | 143.96 | -4.065% | 943,311 | +11.052% |
| 2025-10-06 | 149.73 | 151.66 | 145.42 | 150.06 | +1.433% | 759,207 | +6.537% |
| 2025-10-03 | 144.60 | 148.40 | 142.80 | 147.94 | +2.979% | 763,235 | +8.064% |
| 2025-10-02 | 143.55 | 145.10 | 141.53 | 143.66 | +0.335% | 664,458 | +11.284% |
| 2025-10-01 | 143.21 | 144.50 | 141.12 | 143.18 | -0.181% | 807,379 | +11.657% |
| 2025-09-30 | 143.32 | 144.90 | 139.90 | 143.44 | -0.644% | 787,450 | +11.454% |
| 2025-09-29 | 144.98 | 145.19 | 142.15 | 144.37 | +0.320% | 680,299 | +10.736% |
| 2025-09-26 | 141.42 | 144.64 | 140.83 | 143.91 | +2.064% | 698,950 | +11.090% |
| 2025-09-25 | 140.88 | 142.00 | 139.61 | 141.00 | -1.385% | 481,094 | +13.383% |
| 2025-09-24 | 144.40 | 145.38 | 140.14 | 142.98 | -0.901% | 720,153 | +11.813% |
| 2025-09-23 | 145.51 | 147.34 | 143.09 | 144.28 | +0.076% | 725,945 | +10.805% |
| 2025-09-22 | 142.64 | 144.83 | 141.96 | 144.17 | +0.502% | 902,202 | +10.890% |
| 2025-09-19 | 144.74 | 146.04 | 141.54 | 143.45 | -0.672% | 878,623 | +11.446% |
| 2025-09-18 | 141.37 | 145.42 | 141.22 | 144.42 | +2.915% | 627,641 | +10.698% |
| 2025-09-17 | 142.08 | 145.99 | 139.10 | 140.33 | -0.672% | 771,259 | +13.924% |
| 2025-09-16 | 139.95 | 141.38 | 138.51 | 141.28 | +0.149% | 703,822 | +13.158% |
| 2025-09-15 | 142.49 | 142.49 | 137.79 | 141.07 | +1.592% | 843,768 | +13.327% |
| 2025-09-12 | 143.95 | 143.95 | 138.37 | 138.86 | -4.188% | 1,039,871 | +15.130% |
| 2025-09-11 | 142.12 | 145.85 | 140.47 | 144.93 | +2.475% | 633,929 | +10.308% |
| 2025-09-10 | 143.71 | 146.02 | 140.15 | 141.43 | -0.674% | 740,936 | +13.038% |
| 2025-09-09 | 143.17 | 143.23 | 140.56 | 142.39 | -0.925% | 469,754 | +12.276% |
| 2025-09-08 | 145.66 | 145.66 | 142.56 | 143.72 | -1.264% | 624,147 | +11.237% |
| 2025-09-05 | 148.51 | 150.25 | 145.04 | 145.56 | -1.175% | 1,086,782 | +9.831% |
| 2025-09-04 | 142.96 | 147.69 | 140.95 | 147.29 | +3.594% | 976,406 | +8.541% |
| 2025-09-03 | 145.91 | 146.05 | 140.97 | 142.18 | -2.716% | 921,255 | +12.442% |
| 2025-09-02 | 146.06 | 148.16 | 145.27 | 146.15 | -2.130% | 558,055 | +9.388% |
| 2025-08-29 | 152.57 | 152.57 | 148.54 | 149.33 | -2.341% | 621,473 | +7.058% |
| 2025-08-28 | 154.04 | 154.40 | 150.66 | 152.91 | +0.124% | 560,575 | +4.552% |
| 2025-08-27 | 150.24 | 153.64 | 149.11 | 152.72 | +0.992% | 439,448 | +4.682% |
| 2025-08-26 | 153.50 | 154.31 | 150.75 | 151.22 | -1.163% | 460,306 | +5.720% |
| 2025-08-25 | 153.85 | 154.72 | 152.71 | 153.00 | -0.804% | 432,600 | +4.490% |
| 2025-08-22 | 145.19 | 155.20 | 144.22 | 154.24 | +7.312% | 935,689 | +3.650% |
| 2025-08-21 | 143.96 | 144.90 | 142.22 | 143.73 | -0.787% | 848,389 | +11.229% |
| 2025-08-20 | 147.68 | 147.97 | 144.03 | 144.87 | -2.425% | 789,988 | +10.354% |
| 2025-08-19 | 146.68 | 149.72 | 146.59 | 148.47 | +1.234% | 575,260 | +7.678% |
| 2025-08-18 | 145.74 | 146.85 | 145.50 | 146.66 | +0.742% | 547,091 | +9.007% |
| 2025-08-15 | 148.77 | 149.43 | 145.08 | 145.58 | -1.781% | 559,490 | +9.816% |
| 2025-08-14 | 150.36 | 150.36 | 147.23 | 148.22 | -4.108% | 1,054,594 | +7.860% |
| 2025-08-13 | 143.74 | 154.99 | 143.72 | 154.57 | +8.098% | 1,687,142 | +3.429% |
| 2025-08-12 | 138.98 | 143.68 | 138.17 | 142.99 | +3.653% | 819,290 | +11.805% |
| 2025-08-11 | 139.52 | 141.06 | 136.82 | 137.95 | -0.755% | 681,766 | +15.890% |
| 2025-08-08 | 142.49 | 142.88 | 138.32 | 139.00 | -1.425% | 899,841 | +15.014% |
| 2025-08-07 | 148.29 | 148.90 | 140.13 | 141.01 | -3.179% | 1,338,983 | +13.375% |
| 2025-08-06 | 137.69 | 153.67 | 135.55 | 145.64 | +0.220% | 2,599,650 | +9.771% |
| 2025-08-05 | 148.09 | 149.03 | 143.66 | 145.32 | -1.485% | 1,138,398 | +10.012% |
| 2025-08-04 | 149.91 | 150.29 | 146.88 | 147.51 | -1.126% | 872,889 | +8.379% |
| 2025-08-01 | 149.29 | 149.78 | 146.30 | 149.19 | -2.414% | 910,515 | +7.159% |
| 2025-07-31 | 152.37 | 154.94 | 150.30 | 152.88 | -0.482% | 1,247,717 | +4.572% |
| 2025-07-30 | 157.56 | 158.88 | 152.01 | 153.62 | -1.645% | 1,409,752 | +4.068% |
| 2025-07-29 | 159.90 | 160.40 | 155.30 | 156.19 | -2.326% | 1,027,345 | +2.356% |
| 2025-07-28 | 157.60 | 160.05 | 155.09 | 159.91 | +1.724% | 1,417,989 | -0.025% |
| 2025-07-25 | 155.01 | 157.39 | 154.01 | 157.20 | +1.787% | 444,727 | +1.698% |
| 2025-07-24 | 152.56 | 155.30 | 151.99 | 154.44 | +0.730% | 590,418 | +3.516% |
| 2025-07-23 | 151.84 | 153.62 | 149.56 | 153.32 | +2.741% | 623,883 | +4.272% |
| 2025-07-22 | 148.85 | 151.07 | 148.21 | 149.23 | +0.316% | 587,831 | +7.130% |
| 2025-07-21 | 153.14 | 153.48 | 148.74 | 148.76 | -2.292% | 484,590 | +7.468% |
| 2025-07-18 | 153.47 | 153.74 | 150.73 | 152.25 | -0.046% | 716,626 | +5.005% |
| 2025-07-17 | 146.36 | 153.23 | 146.17 | 152.32 | +4.365% | 790,579 | +4.957% |
| 2025-07-16 | 146.80 | 146.80 | 143.69 | 145.95 | +0.220% | 804,577 | +9.538% |
| 2025-07-15 | 147.90 | 149.06 | 145.62 | 145.63 | -0.478% | 835,319 | +9.778% |
| 2025-07-14 | 151.10 | 151.25 | 145.29 | 146.33 | -3.661% | 865,737 | +9.253% |
| 2025-07-11 | 149.87 | 152.71 | 149.00 | 151.89 | +0.138% | 530,848 | +5.254% |
| 2025-07-10 | 151.01 | 154.00 | 150.49 | 151.68 | +0.684% | 391,876 | +5.400% |
| 2025-07-09 | 151.22 | 152.35 | 148.48 | 150.65 | +0.756% | 769,591 | +6.120% |
| 2025-07-08 | 149.93 | 151.77 | 149.05 | 149.52 | +0.336% | 950,208 | +6.922% |
| 2025-07-07 | 150.36 | 153.05 | 147.43 | 149.02 | -1.767% | 582,128 | +7.281% |
| 2025-07-03 | 152.76 | 154.85 | 150.68 | 151.70 | -0.046% | 585,581 | +5.386% |
| 2025-07-02 | 147.23 | 152.20 | 146.73 | 151.77 | +3.456% | 704,729 | +5.337% |
| 2025-07-01 | 144.15 | 149.93 | 143.51 | 146.70 | +1.200% | 1,089,087 | +8.978% |
| 2025-06-30 | 146.85 | 146.85 | 143.90 | 144.96 | -1.058% | 657,180 | +10.286% |
| 2025-06-27 | 147.01 | 149.18 | 145.60 | 146.51 | -0.333% | 1,403,675 | +9.119% |
| 2025-06-26 | 144.66 | 148.01 | 143.97 | 147.00 | +2.346% | 689,350 | +8.755% |
| 2025-06-25 | 145.65 | 145.65 | 142.21 | 143.63 | -1.034% | 851,073 | +11.307% |
| 2025-06-24 | 145.16 | 146.13 | 143.00 | 145.13 | +2.922% | 678,747 | +10.156% |
| 2025-06-23 | 138.51 | 141.35 | 136.16 | 141.01 | +0.952% | 546,172 | +13.375% |
| 2025-06-20 | 141.02 | 142.05 | 138.39 | 139.68 | 0.000% | 561,403 | +14.454% |
| 2025-06-18 | 138.94 | 142.53 | 138.32 | 139.68 | +0.504% | 395,940 | +14.454% |
| 2025-06-17 | 140.64 | 142.21 | 138.84 | 138.98 | -2.271% | 436,462 | +15.031% |
| 2025-06-16 | 140.29 | 142.72 | 139.68 | 142.21 | +3.283% | 525,980 | +12.418% |
| 2025-06-13 | 138.52 | 140.75 | 136.50 | 137.69 | -2.809% | 562,231 | +16.109% |
| 2025-06-12 | 141.56 | 142.61 | 140.19 | 141.67 | -1.529% | 524,532 | +12.847% |
| 2025-06-11 | 144.58 | 146.03 | 143.27 | 143.87 | -0.056% | 655,162 | +11.121% |
| 2025-06-10 | 142.98 | 144.99 | 141.44 | 143.95 | +1.309% | 635,586 | +11.059% |
| 2025-06-09 | 141.76 | 143.77 | 139.88 | 142.09 | +1.609% | 595,494 | +12.513% |
| 2025-06-06 | 140.98 | 141.92 | 139.31 | 139.84 | +1.026% | 624,122 | +14.324% |
| 2025-06-05 | 136.44 | 140.69 | 136.11 | 138.42 | +1.555% | 663,991 | +15.496% |
| 2025-06-04 | 136.59 | 137.64 | 136.16 | 136.30 | +0.198% | 519,629 | +17.293% |
| 2025-06-03 | 132.35 | 137.20 | 131.02 | 136.03 | +3.225% | 552,087 | +17.526% |
| 2025-06-02 | 133.83 | 133.83 | 130.47 | 131.78 | -1.244% | 414,501 | +21.316% |
| 2025-05-30 | 136.37 | 136.37 | 132.18 | 133.44 | -2.847% | 638,926 | +19.807% |
| 2025-05-29 | 139.00 | 139.00 | 136.28 | 137.35 | +0.299% | 443,095 | +16.396% |
| 2025-05-28 | 139.55 | 140.20 | 136.55 | 136.94 | -1.884% | 605,354 | +16.745% |
| 2025-05-27 | 136.65 | 139.74 | 135.90 | 139.57 | +3.862% | 535,971 | +14.545% |
| 2025-05-23 | 131.26 | 135.16 | 130.26 | 134.38 | -0.459% | 531,130 | +18.969% |
| 2025-05-22 | 133.70 | 135.48 | 132.77 | 135.00 | +0.252% | 568,032 | +18.422% |
| 2025-05-21 | 138.04 | 139.30 | 134.59 | 134.66 | -4.279% | 887,062 | +18.721% |
| 2025-05-20 | 140.82 | 142.66 | 139.67 | 140.68 | -0.439% | 642,174 | +13.641% |
| 2025-05-19 | 138.28 | 143.17 | 138.28 | 141.30 | -0.092% | 586,791 | +13.142% |
| 2025-05-16 | 140.00 | 142.15 | 139.45 | 141.43 | +1.238% | 870,946 | +13.038% |
| 2025-05-15 | 140.72 | 141.18 | 139.50 | 139.70 | -1.841% | 597,659 | +14.438% |
| 2025-05-14 | 143.73 | 144.46 | 141.26 | 142.32 | -1.399% | 543,424 | +12.331% |
| 2025-05-13 | 145.20 | 148.00 | 144.27 | 144.34 | -0.489% | 953,705 | +10.759% |
| 2025-05-12 | 144.16 | 147.02 | 141.58 | 145.05 | +8.069% | 1,821,637 | +10.217% |
| 2025-05-09 | 133.83 | 134.97 | 131.52 | 134.22 | +1.536% | 981,134 | +19.110% |
| 2025-05-08 | 133.36 | 135.54 | 130.82 | 132.19 | +1.763% | 1,089,363 | +20.940% |
| 2025-05-07 | 126.50 | 130.46 | 124.73 | 129.90 | +3.721% | 1,644,351 | +23.072% |
| 2025-05-06 | 128.67 | 128.67 | 121.44 | 125.24 | +13.565% | 1,772,628 | +27.651% |
| 2025-05-05 | 110.18 | 112.31 | 109.50 | 110.28 | -1.298% | 1,129,059 | +44.967% |
| 2025-05-02 | 109.84 | 113.51 | 108.44 | 111.73 | +4.109% | 681,131 | +43.086% |
| 2025-05-01 | 107.21 | 108.81 | 105.96 | 107.32 | +1.398% | 1,062,495 | +48.966% |
| 2025-04-30 | 104.48 | 106.22 | 102.23 | 105.84 | -1.001% | 697,159 | +51.049% |
| 2025-04-29 | 106.68 | 107.71 | 105.14 | 106.91 | +0.830% | 446,430 | +49.537% |
| 2025-04-28 | 107.68 | 109.28 | 104.65 | 106.03 | -0.925% | 647,613 | +50.778% |
| 2025-04-25 | 105.33 | 107.10 | 104.76 | 107.02 | +0.639% | 616,492 | +49.383% |
| 2025-04-24 | 103.99 | 106.94 | 101.56 | 106.34 | +3.655% | 603,833 | +50.339% |
| 2025-04-23 | 105.43 | 109.33 | 102.06 | 102.59 | +1.374% | 675,769 | +55.834% |
| 2025-04-22 | 99.15 | 101.49 | 98.15 | 101.20 | +4.040% | 617,315 | +57.974% |
| 2025-04-21 | 96.65 | 97.52 | 95.05 | 97.27 | -1.138% | 755,345 | +64.357% |
| 2025-04-17 | 96.85 | 99.21 | 95.84 | 98.39 | +1.811% | 839,501 | +62.486% |
| 2025-04-16 | 96.96 | 98.42 | 94.42 | 96.64 | -2.344% | 766,473 | +65.428% |
| 2025-04-15 | 99.51 | 101.22 | 98.15 | 98.96 | -1.503% | 606,729 | +61.550% |
| 2025-04-14 | 102.12 | 102.12 | 97.00 | 100.47 | 0.000% | 1,084,290 | +59.122% |