Broadridge Financial Solutions,
View BR stock price, historical returns, and performance trends — updated daily.
Broadridge Financial Solutions Inc (BR) company overview
Broadridge Financial Solutions, which was spun off from Automatic Data Processing in 2007, is a leading provider of investor communication and technology-driven solutions to banks, broker/dealers, traditional and alternative-asset managers, wealth managers, and corporate issuers. Broadridge is composed of two operating segments: investor communication solutions and global technology and operations.
| Period | Return % |
|---|---|
| Last date | 0.58 |
| Week | 4.61 |
| Last Month | -4.58 |
| Last 3 months | 10.18 |
| Last 6 months | 5.75 |
| Year to Date (YTD) | -24.52 |
| Last 1 year | -28.48 |
| Last 2 years | -24.87 |
| Last 3 years | -6.34 |
| Last 5 years | -3.63 |
| Last 10 years | 153.13 |
| Last 15 years | 692.81 |
| Last 20 years | 727.91 |
| Last 25 years | 727.91 |
| Last 50 years | 727.91 |
| Period | Return % |
|---|---|
| Last date | -0.06 |
| Week | 0.42 |
| Last Month | 2.26 |
| Last 3 months | 3.86 |
| Last 6 months | 13.41 |
| Year to Date (YTD) | 13.9 |
| Last 1 year | 17.35 |
| Last 2 years | 33.16 |
| Last 3 years | 80.32 |
| Last 5 years | 78.8 |
| Last 10 years | 265.1 |
| Last 15 years | 547.18 |
| Last 20 years | 470.41 |
| Last 25 years | 624.35 |
| Last 50 years | 1670.82 |
| Period | Return % |
|---|---|
| 2007 | 11.59 |
| 2008 | -43.64 |
| 2009 | 58.76 |
| 2010 | -3.35 |
| 2011 | 1.21 |
| 2012 | 0.93 |
| 2013 | 67.53 |
| 2014 | 17.54 |
| 2015 | 17.83 |
| 2016 | 26.55 |
| 2017 | 37.39 |
| 2018 | 6 |
| 2019 | 29.93 |
| 2020 | 23.77 |
| 2021 | 20.67 |
| 2022 | -25.87 |
| 2023 | 52.91 |
| 2024 | 13.11 |
| 2025 | -1.61 |
| 2026 | -24.52 |
| Period | Return % |
|---|---|
| 2007-Q1 | -1.99 |
| 2007-Q2 | -2 |
| 2007-Q3 | -2.02 |
| 2007-Q4 | 18.05 |
| 2008-Q1 | -20.9 |
| 2008-Q2 | 13.78 |
| 2008-Q3 | -26.29 |
| 2008-Q4 | -15.44 |
| 2009-Q1 | 30.96 |
| 2009-Q2 | -10.38 |
| 2009-Q3 | 19.79 |
| 2009-Q4 | 12.91 |
| 2010-Q1 | -5.77 |
| 2010-Q2 | -10.65 |
| 2010-Q3 | 19.8 |
| 2010-Q4 | -4.98 |
| 2011-Q1 | 1.84 |
| 2011-Q2 | 4.88 |
| 2011-Q3 | -17.36 |
| 2011-Q4 | 17.57 |
| 2012-Q1 | 5.47 |
| 2012-Q2 | -12.07 |
| 2012-Q3 | 9.17 |
| 2012-Q4 | -0.74 |
| 2013-Q1 | 5.3 |
| 2013-Q2 | 8.8 |
| 2013-Q3 | 17.2 |
| 2013-Q4 | 22.28 |
| 2014-Q1 | -5.47 |
| 2014-Q2 | 9.87 |
| 2014-Q3 | -0.14 |
| 2014-Q4 | 12.17 |
| 2015-Q1 | 20.64 |
| 2015-Q2 | -8.91 |
| 2015-Q3 | 7.16 |
| 2015-Q4 | -2.26 |
| 2016-Q1 | 13.21 |
| 2016-Q2 | 9.73 |
| 2016-Q3 | 3.7 |
| 2016-Q4 | -1.89 |
| 2017-Q1 | 3.06 |
| 2017-Q2 | 11.71 |
| 2017-Q3 | 7.46 |
| 2017-Q4 | 11.69 |
| 2018-Q1 | 20.8 |
| 2018-Q2 | 7.06 |
| 2018-Q3 | 13.84 |
| 2018-Q4 | -26 |
| 2019-Q1 | 9.06 |
| 2019-Q2 | 21.61 |
| 2019-Q3 | -3.82 |
| 2019-Q4 | -1.09 |
| 2020-Q1 | -23.39 |
| 2020-Q2 | 38.18 |
| 2020-Q3 | 3.72 |
| 2020-Q4 | 14.38 |
| 2021-Q1 | 1.05 |
| 2021-Q2 | 4.27 |
| 2021-Q3 | 2.28 |
| 2021-Q4 | 10.12 |
| 2022-Q1 | -13.95 |
| 2022-Q2 | -8.8 |
| 2022-Q3 | -1.43 |
| 2022-Q4 | -9.93 |
| 2023-Q1 | 8.93 |
| 2023-Q2 | 14.07 |
| 2023-Q3 | 9.25 |
| 2023-Q4 | 16.25 |
| 2024-Q1 | 2.49 |
| 2024-Q2 | -3.07 |
| 2024-Q3 | 9.4 |
| 2024-Q4 | 5.31 |
| 2025-Q1 | 6.89 |
| 2025-Q2 | -0.69 |
| 2025-Q3 | -2.68 |
| 2025-Q4 | -4.87 |
| 2026-Q1 | -26.3 |
| 2026-Q2 | -14.4 |
| 2026-Q3 | 14.31 |
| 2026-Q4 | 3.26 |
| Period | Return % |
|---|---|
| 2007-03 | -1.99 |
| 2007-04 | 1.73 |
| 2007-05 | 1 |
| 2007-06 | -5.53 |
| 2007-07 | -8 |
| 2007-08 | 3.3 |
| 2007-09 | 4.29 |
| 2007-10 | 5.54 |
| 2007-11 | 13.85 |
| 2007-12 | -1.49 |
| 2008-01 | -3.43 |
| 2008-02 | -11.59 |
| 2008-03 | -8.09 |
| 2008-04 | 5.8 |
| 2008-05 | 21.05 |
| 2008-06 | -6.61 |
| 2008-07 | -1.66 |
| 2008-08 | -3.53 |
| 2008-09 | -22.93 |
| 2008-10 | -21.38 |
| 2008-11 | -5.79 |
| 2008-12 | 10 |
| 2009-01 | 7.58 |
| 2009-02 | 18.46 |
| 2009-03 | 16.46 |
| 2009-04 | 3.98 |
| 2009-05 | -14.42 |
| 2009-06 | 0.12 |
| 2009-07 | 4.16 |
| 2009-08 | 20.56 |
| 2009-09 | -3.46 |
| 2009-10 | 3.53 |
| 2009-11 | 5.62 |
| 2009-12 | 2.64 |
| 2010-01 | -3.72 |
| 2010-02 | -3.13 |
| 2010-03 | 1.62 |
| 2010-04 | 11.37 |
| 2010-05 | -19.7 |
| 2010-06 | -0.37 |
| 2010-07 | 6.56 |
| 2010-08 | 5.17 |
| 2010-09 | 7.12 |
| 2010-10 | -3.8 |
| 2010-11 | -6.41 |
| 2010-12 | 6.51 |
| 2011-01 | 4.38 |
| 2011-02 | 0.13 |
| 2011-03 | -1 |
| 2011-04 | 2.42 |
| 2011-05 | -1.55 |
| 2011-06 | 5.2 |
| 2011-07 | -4.2 |
| 2011-08 | -9.71 |
| 2011-09 | -3.27 |
| 2011-10 | 10.48 |
| 2011-11 | 1.44 |
| 2011-12 | -0.09 |
| 2012-01 | 6.3 |
| 2012-02 | 1.54 |
| 2012-03 | -1.77 |
| 2012-04 | -2.93 |
| 2012-05 | -12.84 |
| 2012-06 | 5.14 |
| 2012-07 | -0.47 |
| 2012-08 | 11.86 |
| 2012-09 | -1.48 |
| 2012-10 | -1.63 |
| 2012-11 | 2.88 |
| 2012-12 | -3.09 |
| 2013-01 | 3.02 |
| 2013-02 | -2.63 |
| 2013-03 | 8.24 |
| 2013-04 | 1.37 |
| 2013-05 | 7.78 |
| 2013-06 | -2.06 |
| 2013-07 | 8.88 |
| 2013-08 | 2.83 |
| 2013-09 | 6.69 |
| 2013-10 | 10.74 |
| 2013-11 | 8.5 |
| 2013-12 | 3.59 |
| 2014-01 | -8.17 |
| 2014-02 | 4.05 |
| 2014-03 | -1.64 |
| 2014-04 | 3.23 |
| 2014-05 | 6.99 |
| 2014-06 | 1.51 |
| 2014-07 | -3.05 |
| 2014-08 | 5.38 |
| 2014-09 | -2.14 |
| 2014-10 | 5.52 |
| 2014-11 | 3.1 |
| 2014-12 | 1.97 |
| 2015-01 | 3.92 |
| 2015-02 | 10.92 |
| 2015-03 | 3.34 |
| 2015-04 | -1.98 |
| 2015-05 | 0.48 |
| 2015-06 | -7.7 |
| 2015-07 | 8.52 |
| 2015-08 | -2.73 |
| 2015-09 | 4.85 |
| 2015-10 | 7.64 |
| 2015-11 | -7.72 |
| 2015-12 | -2.27 |
| 2016-01 | -0.32 |
| 2016-02 | 4.8 |
| 2016-03 | 5.67 |
| 2016-04 | 0.89 |
| 2016-05 | 7.27 |
| 2016-06 | 1.57 |
| 2016-07 | 3.8 |
| 2016-08 | 2.39 |
| 2016-09 | -2.18 |
| 2016-10 | -4.62 |
| 2016-11 | 0.12 |
| 2016-12 | 2.41 |
| 2017-01 | 0.35 |
| 2017-02 | 4.21 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 233 | 234.23 | 231.74 | 232.67 | — |
| 2025-10-14 | 232.83 | 235.69 | 232.44 | 235.01 | — |
| 2025-10-15 | 234.22 | 235.92 | 231.43 | 231.49 | — |
| 2025-10-16 | 232 | 233.49 | 225.65 | 226.38 | — |
| 2025-10-17 | 226.91 | 229.14 | 225.62 | 228.99 | — |
| 2025-10-20 | 229.07 | 231.35 | 228.07 | 230.68 | — |
| 2025-10-21 | 230.3 | 233.25 | 228.49 | 232.32 | — |
| 2025-10-22 | 231.33 | 234.77 | 230.9 | 232.95 | — |
| 2025-10-23 | 234.15 | 236.02 | 230.09 | 232.1 | — |
| 2025-10-24 | 234.08 | 235.27 | 230.65 | 232.29 | — |
| 2025-10-27 | 233.74 | 233.74 | 230.24 | 231.92 | — |
| 2025-10-28 | 230.76 | 231.92 | 229.11 | 229.8 | — |
| 2025-10-29 | 227.13 | 228.25 | 217.89 | 219.88 | — |
| 2025-10-30 | 220.24 | 223 | 219.19 | 221 | — |
| 2025-10-31 | 219.73 | 221.47 | 218.5 | 220.4 | — |
| 2025-11-03 | 219.27 | 222.48 | 217.83 | 221.18 | — |
| 2025-11-04 | 225.77 | 226.93 | 218.79 | 222.86 | — |
| 2025-11-05 | 221.35 | 223.49 | 217.93 | 218.58 | — |
| 2025-11-06 | 217.53 | 220.6 | 215.08 | 217.49 | — |
| 2025-11-07 | 218.19 | 222.13 | 217.16 | 221.72 | — |
| 2025-11-10 | 220.64 | 224.59 | 220.42 | 223.16 | — |
| 2025-11-11 | 223.79 | 225.32 | 222.3 | 222.87 | — |
| 2025-11-12 | 224.15 | 228.41 | 222.66 | 223.66 | — |
| 2025-11-13 | 222.22 | 226.53 | 220.43 | 225.61 | — |
| 2025-11-14 | 225.6 | 228.53 | 224.74 | 226.06 | — |
| 2025-11-17 | 225.92 | 227.84 | 224.6 | 224.77 | — |
| 2025-11-18 | 224.89 | 226.68 | 224.46 | 224.94 | — |
| 2025-11-19 | 224.61 | 227.43 | 221.31 | 226.33 | — |
| 2025-11-20 | 227.27 | 229.23 | 225.55 | 227.12 | — |
| 2025-11-21 | 228.13 | 230.76 | 227.39 | 228.39 | — |
| 2025-11-24 | 228.4 | 230.22 | 226.22 | 226.23 | — |
| 2025-11-25 | 227.37 | 229.5 | 227.37 | 228.22 | — |
| 2025-11-26 | 227.15 | 229.58 | 227.15 | 227.59 | — |
| 2025-11-28 | 228.69 | 229.25 | 226.22 | 228.09 | — |
| 2025-12-01 | 227.06 | 229 | 226.32 | 226.55 | — |
| 2025-12-02 | 227.19 | 229.58 | 224.98 | 227.61 | — |
| 2025-12-03 | 227.26 | 230.58 | 227.26 | 230.46 | — |
| 2025-12-04 | 230.86 | 232.5 | 229.19 | 230.88 | — |
| 2025-12-05 | 230.45 | 233.1 | 229.46 | 232.02 | — |
| 2025-12-08 | 231.25 | 231.25 | 226.18 | 227.54 | — |
| 2025-12-09 | 227.75 | 228.29 | 224.85 | 225.32 | — |
| 2025-12-10 | 225.72 | 227.41 | 224.46 | 226.91 | — |
| 2025-12-11 | 228.33 | 232.34 | 227.77 | 231.5 | — |
| 2025-12-12 | 231.5 | 232.89 | 229.54 | 230.05 | — |
| 2025-12-15 | 230.16 | 231.12 | 226.9 | 229.23 | — |
| 2025-12-16 | 230.33 | 230.81 | 227.25 | 227.47 | — |
| 2025-12-17 | 227.33 | 231.44 | 227.19 | 228.77 | — |
| 2025-12-18 | 230.21 | 230.92 | 225.57 | 226.61 | — |
| 2025-12-19 | 226.05 | 227.92 | 224.75 | 225.96 | — |
| 2025-12-22 | 226.17 | 228.71 | 225.81 | 228.22 | — |
| 2025-12-23 | 228.26 | 228.31 | 226.31 | 227.36 | — |
| 2025-12-24 | 226.3 | 228.84 | 226.3 | 228.38 | — |
| 2025-12-26 | 228.56 | 228.84 | 227.46 | 228.19 | — |
| 2025-12-29 | 228.41 | 229.77 | 227.02 | 227.38 | — |
| 2025-12-30 | 226.37 | 227.08 | 225.09 | 225.24 | — |
| 2025-12-31 | 224.97 | 225.36 | 223.04 | 223.17 | — |
| 2026-01-02 | 223.17 | 224.4 | 219.23 | 220.47 | — |
| 2026-01-05 | 219.46 | 224.01 | 218.64 | 222.82 | — |
| 2026-01-06 | 221.53 | 223.43 | 219.33 | 221.7 | — |
| 2026-01-07 | 222.36 | 223.29 | 218.33 | 219.47 | — |
| 2026-01-08 | 220.1 | 223.67 | 219.46 | 222.91 | — |
| 2026-01-09 | 222.79 | 224.34 | 221.96 | 223.36 | — |
| 2026-01-12 | 222.93 | 224.51 | 220.72 | 223.02 | — |
| 2026-01-13 | 222.39 | 222.88 | 220.06 | 221.21 | — |
| 2026-01-14 | 220.66 | 222.2 | 219.02 | 220.96 | — |
| 2026-01-15 | 221.71 | 221.9 | 218.55 | 219.36 | — |
| 2026-01-16 | 218.53 | 220.01 | 216.65 | 218.64 | — |
| 2026-01-20 | 216.46 | 217.99 | 208.67 | 209.28 | — |
| 2026-01-21 | 209.86 | 211.8 | 204.93 | 206.85 | — |
| 2026-01-22 | 207.68 | 211.37 | 207.3 | 209.79 | — |
| 2026-01-23 | 207.69 | 209.12 | 204.61 | 207.54 | — |
| 2026-01-26 | 207.81 | 209.23 | 206.7 | 208.87 | — |
| 2026-01-27 | 207.51 | 207.51 | 205.06 | 206.42 | — |
| 2026-01-28 | 205.98 | 207.77 | 203.89 | 204.89 | — |
| 2026-01-29 | 203.58 | 205 | 193.06 | 195.96 | — |
| 2026-01-30 | 196.44 | 198.16 | 195.01 | 197.11 | — |
| 2026-02-02 | 197.56 | 200.38 | 196 | 198.34 | — |
| 2026-02-03 | 200.07 | 201.62 | 183.3 | 185.95 | — |
| 2026-02-04 | 189.73 | 190.65 | 184.01 | 190.12 | — |
| 2026-02-05 | 192.02 | 195.65 | 190.43 | 193.54 | — |
| 2026-02-06 | 193.79 | 195.97 | 181.09 | 181.91 | — |
| 2026-02-09 | 181.35 | 182.93 | 175.86 | 181.05 | — |
| 2026-02-10 | 180.47 | 180.47 | 171.24 | 172.51 | — |
| 2026-02-11 | 171.37 | 172.51 | 165.96 | 167.55 | — |
| 2026-02-12 | 166.81 | 170.77 | 163.71 | 170.47 | — |
| 2026-02-13 | 171.19 | 174.62 | 169.78 | 173.7 | — |
| 2026-02-17 | 174.63 | 176.54 | 171.41 | 174.13 | — |
| 2026-02-18 | 174.57 | 178.24 | 174.57 | 178.12 | — |
| 2026-02-19 | 176.84 | 178.66 | 175.31 | 176.21 | — |
| 2026-02-20 | 176.25 | 178.2 | 174.41 | 177.02 | — |
| 2026-02-23 | 176.86 | 177.28 | 173.4 | 175.73 | — |
| 2026-02-24 | 175.73 | 179.94 | 175.5 | 177.78 | — |
| 2026-02-25 | 177.44 | 179.1 | 175.87 | 177.32 | — |
| 2026-02-26 | 179.6 | 184.82 | 179.58 | 183.26 | — |
| 2026-02-27 | 181.8 | 186 | 180.29 | 185.87 | — |
| 2026-03-02 | 182.61 | 187.81 | 182.61 | 186.5 | — |
| 2026-03-03 | 184.18 | 188.99 | 183.57 | 187.51 | — |
| 2026-03-04 | 185.69 | 190.69 | 185.69 | 188.74 | — |
| 2026-03-05 | 187.78 | 192.26 | 187.12 | 190.89 | — |
| 2026-03-06 | 190.55 | 197.38 | 189 | 196.88 | — |
| 2026-03-09 | 193.8 | 194.59 | 187.89 | 189.01 | — |
| 2026-03-10 | 190.87 | 190.87 | 184.14 | 186.63 | — |
| 2026-03-11 | 186.67 | 189.78 | 180.69 | 183.12 | — |
| 2026-03-12 | 184.09 | 186.22 | 177.28 | 177.39 | — |
| 2026-03-13 | 178.76 | 179.51 | 177.22 | 178.32 | — |
| 2026-03-16 | 177.31 | 179.26 | 176.77 | 178.59 | — |
| 2026-03-17 | 179.67 | 182.5 | 177.36 | 178.19 | — |
| 2026-03-18 | 176.93 | 179.47 | 174.7 | 174.94 | — |
| 2026-03-19 | 174.88 | 179.29 | 173.91 | 174.38 | — |
| 2026-03-20 | 173.96 | 176.46 | 172.95 | 174.36 | — |
| 2026-03-23 | 176.14 | 174.51 | 169.9 | 170.84 | — |
| 2026-03-24 | 170.13 | 169.27 | 159.06 | 164.63 | — |
| 2026-03-25 | 166.87 | 167.13 | 160.93 | 163.36 | — |
| 2026-03-26 | 163.05 | 165.9 | 159.58 | 159.83 | — |
| 2026-03-27 | 159.43 | 159.96 | 156.94 | 157.42 | — |
| 2026-03-30 | 158.86 | 164.35 | 158.32 | 163.44 | — |
| 2026-03-31 | 165.3 | 164.84 | 160.92 | 162.48 | — |
| 2026-04-01 | 162.41 | 162.32 | 155.54 | 159.98 | — |
| 2026-04-02 | 161.23 | 165.34 | 158.92 | 160.93 | — |
| 2026-04-06 | 160.58 | 162.86 | 159.35 | 162.48 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 233 | 234.23 | 231.74 | 232.67 | — |
| 2025-10-14 | 232.83 | 235.69 | 232.44 | 235.01 | — |
| 2025-10-15 | 234.22 | 235.92 | 231.43 | 231.49 | — |
| 2025-10-16 | 232 | 233.49 | 225.65 | 226.38 | — |
| 2025-10-17 | 226.91 | 229.14 | 225.62 | 228.99 | — |
| 2025-10-20 | 229.07 | 231.35 | 228.07 | 230.68 | — |
| 2025-10-21 | 230.3 | 233.25 | 228.49 | 232.32 | — |
| 2025-10-22 | 231.33 | 234.77 | 230.9 | 232.95 | — |
| 2025-10-23 | 234.15 | 236.02 | 230.09 | 232.1 | — |
| 2025-10-24 | 234.08 | 235.27 | 230.65 | 232.29 | — |
| 2025-10-27 | 233.74 | 233.74 | 230.24 | 231.92 | — |
| 2025-10-28 | 230.76 | 231.92 | 229.11 | 229.8 | — |
| 2025-10-29 | 227.13 | 228.25 | 217.89 | 219.88 | — |
| 2025-10-30 | 220.24 | 223 | 219.19 | 221 | — |
| 2025-10-31 | 219.73 | 221.47 | 218.5 | 220.4 | — |
| 2025-11-03 | 219.27 | 222.48 | 217.83 | 221.18 | — |
| 2025-11-04 | 225.77 | 226.93 | 218.79 | 222.86 | — |
| 2025-11-05 | 221.35 | 223.49 | 217.93 | 218.58 | — |
| 2025-11-06 | 217.53 | 220.6 | 215.08 | 217.49 | — |
| 2025-11-07 | 218.19 | 222.13 | 217.16 | 221.72 | — |
| 2025-11-10 | 220.64 | 224.59 | 220.42 | 223.16 | — |
| 2025-11-11 | 223.79 | 225.32 | 222.3 | 222.87 | — |
| 2025-11-12 | 224.15 | 228.41 | 222.66 | 223.66 | — |
| 2025-11-13 | 222.22 | 226.53 | 220.43 | 225.61 | — |
| 2025-11-14 | 225.6 | 228.53 | 224.74 | 226.06 | — |
| 2025-11-17 | 225.92 | 227.84 | 224.6 | 224.77 | — |
| 2025-11-18 | 224.89 | 226.68 | 224.46 | 224.94 | — |
| 2025-11-19 | 224.61 | 227.43 | 221.31 | 226.33 | — |
| 2025-11-20 | 227.27 | 229.23 | 225.55 | 227.12 | — |
| 2025-11-21 | 228.13 | 230.76 | 227.39 | 228.39 | — |
| 2025-11-24 | 228.4 | 230.22 | 226.22 | 226.23 | — |
| 2025-11-25 | 227.37 | 229.5 | 227.37 | 228.22 | — |
| 2025-11-26 | 227.15 | 229.58 | 227.15 | 227.59 | — |
| 2025-11-28 | 228.69 | 229.25 | 226.22 | 228.09 | — |
| 2025-12-01 | 227.06 | 229 | 226.32 | 226.55 | — |
| 2025-12-02 | 227.19 | 229.58 | 224.98 | 227.61 | — |
| 2025-12-03 | 227.26 | 230.58 | 227.26 | 230.46 | — |
| 2025-12-04 | 230.86 | 232.5 | 229.19 | 230.88 | — |
| 2025-12-05 | 230.45 | 233.1 | 229.46 | 232.02 | — |
| 2025-12-08 | 231.25 | 231.25 | 226.18 | 227.54 | — |
| 2025-12-09 | 227.75 | 228.29 | 224.85 | 225.32 | — |
| 2025-12-10 | 225.72 | 227.41 | 224.46 | 226.91 | — |
| 2025-12-11 | 228.33 | 232.34 | 227.77 | 231.5 | — |
| 2025-12-12 | 231.5 | 232.89 | 229.54 | 230.05 | — |
| 2025-12-15 | 230.16 | 231.12 | 226.9 | 229.23 | — |
| 2025-12-16 | 230.33 | 230.81 | 227.25 | 227.47 | — |
| 2025-12-17 | 227.33 | 231.44 | 227.19 | 228.77 | — |
| 2025-12-18 | 230.21 | 230.92 | 225.57 | 226.61 | — |
| 2025-12-19 | 226.05 | 227.92 | 224.75 | 225.96 | — |
| 2025-12-22 | 226.17 | 228.71 | 225.81 | 228.22 | — |
| 2025-12-23 | 228.26 | 228.31 | 226.31 | 227.36 | — |
| 2025-12-24 | 226.3 | 228.84 | 226.3 | 228.38 | — |
| 2025-12-26 | 228.56 | 228.84 | 227.46 | 228.19 | — |
| 2025-12-29 | 228.41 | 229.77 | 227.02 | 227.38 | — |
| 2025-12-30 | 226.37 | 227.08 | 225.09 | 225.24 | — |
| 2025-12-31 | 224.97 | 225.36 | 223.04 | 223.17 | — |
| 2026-01-02 | 223.17 | 224.4 | 219.23 | 220.47 | — |
| 2026-01-05 | 219.46 | 224.01 | 218.64 | 222.82 | — |
| 2026-01-06 | 221.53 | 223.43 | 219.33 | 221.7 | — |
| 2026-01-07 | 222.36 | 223.29 | 218.33 | 219.47 | — |
| 2026-01-08 | 220.1 | 223.67 | 219.46 | 222.91 | — |
| 2026-01-09 | 222.79 | 224.34 | 221.96 | 223.36 | — |
| 2026-01-12 | 222.93 | 224.51 | 220.72 | 223.02 | — |
| 2026-01-13 | 222.39 | 222.88 | 220.06 | 221.21 | — |
| 2026-01-14 | 220.66 | 222.2 | 219.02 | 220.96 | — |
| 2026-01-15 | 221.71 | 221.9 | 218.55 | 219.36 | — |
| 2026-01-16 | 218.53 | 220.01 | 216.65 | 218.64 | — |
| 2026-01-20 | 216.46 | 217.99 | 208.67 | 209.28 | — |
| 2026-01-21 | 209.86 | 211.8 | 204.93 | 206.85 | — |
| 2026-01-22 | 207.68 | 211.37 | 207.3 | 209.79 | — |
| 2026-01-23 | 207.69 | 209.12 | 204.61 | 207.54 | — |
| 2026-01-26 | 207.81 | 209.23 | 206.7 | 208.87 | — |
| 2026-01-27 | 207.51 | 207.51 | 205.06 | 206.42 | — |
| 2026-01-28 | 205.98 | 207.77 | 203.89 | 204.89 | — |
| 2026-01-29 | 203.58 | 205 | 193.06 | 195.96 | — |
| 2026-01-30 | 196.44 | 198.16 | 195.01 | 197.11 | — |
| 2026-02-02 | 197.56 | 200.38 | 196 | 198.34 | — |
| 2026-02-03 | 200.07 | 201.62 | 183.3 | 185.95 | — |
| 2026-02-04 | 189.73 | 190.65 | 184.01 | 190.12 | — |
| 2026-02-05 | 192.02 | 195.65 | 190.43 | 193.54 | — |
| 2026-02-06 | 193.79 | 195.97 | 181.09 | 181.91 | — |
| 2026-02-09 | 181.35 | 182.93 | 175.86 | 181.05 | — |
| 2026-02-10 | 180.47 | 180.47 | 171.24 | 172.51 | — |
| 2026-02-11 | 171.37 | 172.51 | 165.96 | 167.55 | — |
| 2026-02-12 | 166.81 | 170.77 | 163.71 | 170.47 | — |
| 2026-02-13 | 171.19 | 174.62 | 169.78 | 173.7 | — |
| 2026-02-17 | 174.63 | 176.54 | 171.41 | 174.13 | — |
| 2026-02-18 | 174.57 | 178.24 | 174.57 | 178.12 | — |
| 2026-02-19 | 176.84 | 178.66 | 175.31 | 176.21 | — |
| 2026-02-20 | 176.25 | 178.2 | 174.41 | 177.02 | — |
| 2026-02-23 | 176.86 | 177.28 | 173.4 | 175.73 | — |
| 2026-02-24 | 175.73 | 179.94 | 175.5 | 177.78 | — |
| 2026-02-25 | 177.44 | 179.1 | 175.87 | 177.32 | — |
| 2026-02-26 | 179.6 | 184.82 | 179.58 | 183.26 | — |
| 2026-02-27 | 181.8 | 186 | 180.29 | 185.87 | — |
| 2026-03-02 | 182.61 | 187.81 | 182.61 | 186.5 | — |
| 2026-03-03 | 184.18 | 188.99 | 183.57 | 187.51 | — |
| 2026-03-04 | 185.69 | 190.69 | 185.69 | 188.74 | — |
| 2026-03-05 | 187.78 | 192.26 | 187.12 | 190.89 | — |
| 2026-03-06 | 190.55 | 197.38 | 189 | 196.88 | — |
| 2026-03-09 | 193.8 | 194.59 | 187.89 | 189.01 | — |
| 2026-03-10 | 190.87 | 190.87 | 184.14 | 186.63 | — |
| 2026-03-11 | 186.67 | 189.78 | 180.69 | 183.12 | — |
| 2026-03-12 | 184.09 | 186.22 | 177.28 | 177.39 | — |
| 2026-03-13 | 178.76 | 179.51 | 177.22 | 178.32 | — |
| 2026-03-16 | 177.31 | 179.26 | 176.77 | 178.59 | — |
| 2026-03-17 | 179.67 | 182.5 | 177.36 | 178.19 | — |
| 2026-03-18 | 176.93 | 179.47 | 174.7 | 174.94 | — |
| 2026-03-19 | 174.88 | 179.29 | 173.91 | 174.38 | — |
| 2026-03-20 | 173.96 | 176.46 | 172.95 | 174.36 | — |
| 2026-03-23 | 176.14 | 174.51 | 169.9 | 170.84 | — |
| 2026-03-24 | 170.13 | 169.27 | 159.06 | 164.63 | — |
| 2026-03-25 | 166.87 | 167.13 | 160.93 | 163.36 | — |
| 2026-03-26 | 163.05 | 165.9 | 159.58 | 159.83 | — |
| 2026-03-27 | 159.43 | 159.96 | 156.94 | 157.42 | — |
| 2026-03-30 | 158.86 | 164.35 | 158.32 | 163.44 | — |
| 2026-03-31 | 165.3 | 164.84 | 160.92 | 162.48 | — |
| 2026-04-01 | 162.41 | 162.32 | 155.54 | 159.98 | — |
| 2026-04-02 | 161.23 | 165.34 | 158.92 | 160.93 | — |
| 2026-04-06 | 160.58 | 162.86 | 159.35 | 162.48 | — |
