Broadridge Financial Solutions,
BR stock price chart with live OHLC historical data, annual and quarterly returns, trading signals, and benchmark comparison vs SPY and major indices.
| Period | Return % |
|---|---|
| Last date | 0.81 |
| Week | 0.49 |
| Last Month | 15 |
| Last 3 months | 19.1 |
| Last 6 months | -0.1 |
| Year to Date (YTD) | -16.96 |
| Last 1 year | -28.78 |
| Last 2 years | -13.47 |
| Last 3 years | -1.7 |
| Last 5 years | 6.24 |
| Last 10 years | 165.1 |
| Last 15 years | 781.89 |
| Last 20 years | 810.85 |
| Last 25 years | 810.85 |
| Last 50 years | 810.85 |
| Period | Return % |
|---|---|
| Last date | 0.66 |
| Week | 1.11 |
| Last Month | 4.08 |
| Last 3 months | 2.19 |
| Last 6 months | 11.25 |
| Year to Date (YTD) | 12.87 |
| Last 1 year | 19.25 |
| Last 2 years | 37.31 |
| Last 3 years | 74.16 |
| Last 5 years | 70.51 |
| Last 10 years | 253.13 |
| Last 15 years | 530.91 |
| Last 20 years | 486.74 |
| Last 25 years | 579.86 |
| Last 50 years | 1654.89 |
| 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 | -16.96 |
| 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 | 29.91 |
| Period | Return % |
|---|---|
| 2007-03 | -1.99 |
| 2007-04 | 2.72 |
| 2007-05 | 1 |
| 2007-06 | -4.06 |
| 2007-07 | -9.05 |
| 2007-08 | 6.51 |
| 2007-09 | 2.38 |
| 2007-10 | 5.26 |
| 2007-11 | 16.77 |
| 2007-12 | 0.22 |
| 2008-01 | -2.65 |
| 2008-02 | -14.96 |
| 2008-03 | -11.38 |
| 2008-04 | 0.65 |
| 2008-05 | 19.26 |
| 2008-06 | -5.86 |
| 2008-07 | -0.86 |
| 2008-08 | -2.96 |
| 2008-09 | -21.24 |
| 2008-10 | -18.41 |
| 2008-11 | -7.69 |
| 2008-12 | 24.53 |
| 2009-01 | -5.07 |
| 2009-02 | 15.88 |
| 2009-03 | 22.68 |
| 2009-04 | 4.59 |
| 2009-05 | -13.3 |
| 2009-06 | -4.93 |
| 2009-07 | 2.92 |
| 2009-08 | 19.66 |
| 2009-09 | -3.18 |
| 2009-10 | 4.15 |
| 2009-11 | 5.52 |
| 2009-12 | 1.81 |
| 2010-01 | -4.28 |
| 2010-02 | -3.75 |
| 2010-03 | -0.14 |
| 2010-04 | 11.68 |
| 2010-05 | -20.33 |
| 2010-06 | 1.33 |
| 2010-07 | 6.34 |
| 2010-08 | 3.79 |
| 2010-09 | 5.98 |
| 2010-10 | -4.68 |
| 2010-11 | -6.07 |
| 2010-12 | 3.49 |
| 2011-01 | 2.74 |
| 2011-02 | -0.17 |
| 2011-03 | -0.66 |
| 2011-04 | 1.26 |
| 2011-05 | -1.59 |
| 2011-06 | 5.02 |
| 2011-07 | -5.38 |
| 2011-08 | -9.4 |
| 2011-09 | -2.99 |
| 2011-10 | 16.01 |
| 2011-11 | 7.17 |
| 2011-12 | 0.31 |
| 2012-01 | 5.73 |
| 2012-02 | -0.9 |
| 2012-03 | -1.73 |
| 2012-04 | -4.05 |
| 2012-05 | -13.25 |
| 2012-06 | 4.93 |
| 2012-07 | -0.94 |
| 2012-08 | 13.9 |
| 2012-09 | -2.99 |
| 2012-10 | -0.43 |
| 2012-11 | 0.04 |
| 2012-12 | -2.43 |
| 2013-01 | -0.08 |
| 2013-02 | -2.67 |
| 2013-03 | 8.42 |
| 2013-04 | 3.07 |
| 2013-05 | 8.13 |
| 2013-06 | -0.75 |
| 2013-07 | 6.83 |
| 2013-08 | 1.78 |
| 2013-09 | 7.26 |
| 2013-10 | 8.79 |
| 2013-11 | 8.29 |
| 2013-12 | 2.52 |
| 2014-01 | -7.64 |
| 2014-02 | 7.03 |
| 2014-03 | -1.98 |
| 2014-04 | 1.16 |
| 2014-05 | 7.3 |
| 2014-06 | 0.22 |
| 2014-07 | -3.17 |
| 2014-08 | 4.99 |
| 2014-09 | -2.73 |
| 2014-10 | 6.7 |
| 2014-11 | 2.89 |
| 2014-12 | 2.42 |
| 2015-01 | 5.24 |
| 2015-02 | 9.82 |
| 2015-03 | 0.7 |
| 2015-04 | -1.79 |
| 2015-05 | -0.29 |
| 2015-06 | -7.87 |
| 2015-07 | 5.07 |
| 2015-08 | -2.78 |
| 2015-09 | 8.51 |
| 2015-10 | 8.39 |
| 2015-11 | -7.81 |
| 2015-12 | -2.68 |
| 2016-01 | 2.23 |
| 2016-02 | 4.21 |
| 2016-03 | 3.06 |
| 2016-04 | 0.71 |
| 2016-05 | 5.26 |
| 2016-06 | 1.61 |
| 2016-07 | 3.53 |
| 2016-08 | 1.02 |
| 2016-09 | -3.36 |
| 2016-10 | -4.32 |
| 2016-11 | 0.95 |
| 2016-12 | 3.29 |
| 2017-01 | 0.91 |
| 2017-02 | 5.25 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-08-29 | 257.75 | 258.7 | 255.61 | 255.62 | — |
| 2025-09-02 | 254.84 | 256.67 | 251.23 | 251.96 | — |
| 2025-09-03 | 250.8 | 252.16 | 247.52 | 249.82 | — |
| 2025-09-04 | 250.31 | 252.11 | 249.15 | 252.02 | — |
| 2025-09-05 | 252.44 | 253.93 | 249.24 | 251.02 | — |
| 2025-09-08 | 250.54 | 253.79 | 249.25 | 253.43 | — |
| 2025-09-09 | 252.9 | 253.06 | 250.84 | 252.37 | — |
| 2025-09-10 | 251.2 | 252.85 | 247.71 | 250.11 | — |
| 2025-09-11 | 251.13 | 255.66 | 250.32 | 254.82 | — |
| 2025-09-12 | 253.67 | 255.74 | 251.81 | 252.03 | — |
| 2025-09-15 | 252.47 | 253.36 | 249.67 | 249.79 | — |
| 2025-09-16 | 249.48 | 250.02 | 244.91 | 245.61 | — |
| 2025-09-17 | 246 | 250.26 | 244.92 | 245.12 | — |
| 2025-09-18 | 245.32 | 247.64 | 242.42 | 242.56 | — |
| 2025-09-19 | 243.75 | 243.83 | 240.61 | 241.46 | — |
| 2025-09-22 | 241.46 | 242.26 | 240.43 | 241.6 | — |
| 2025-09-23 | 241.23 | 241.99 | 238.46 | 238.82 | — |
| 2025-09-24 | 238.23 | 239.6 | 235.71 | 236.01 | — |
| 2025-09-25 | 236.22 | 237.11 | 233.8 | 234.88 | — |
| 2025-09-26 | 235.87 | 236.98 | 234.65 | 236 | — |
| 2025-09-29 | 236.76 | 238.58 | 235.66 | 237.63 | — |
| 2025-09-30 | 236.23 | 238.23 | 235.3 | 238.17 | — |
| 2025-10-01 | 236.68 | 238.12 | 234.34 | 234.6 | — |
| 2025-10-02 | 233.52 | 235 | 231.7 | 233.69 | — |
| 2025-10-03 | 233.41 | 235.4 | 232.53 | 234.69 | — |
| 2025-10-06 | 234.33 | 235.54 | 232.16 | 235.17 | — |
| 2025-10-07 | 235.66 | 238.73 | 235.08 | 236.9 | — |
| 2025-10-08 | 237.54 | 237.98 | 235.86 | 236.6 | — |
| 2025-10-09 | 236.29 | 237.39 | 233.61 | 234.12 | — |
| 2025-10-10 | 235.12 | 235.62 | 232.62 | 232.85 | — |
| 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 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-08-29 | 257.75 | 258.7 | 255.61 | 255.62 | — |
| 2025-09-02 | 254.84 | 256.67 | 251.23 | 251.96 | — |
| 2025-09-03 | 250.8 | 252.16 | 247.52 | 249.82 | — |
| 2025-09-04 | 250.31 | 252.11 | 249.15 | 252.02 | — |
| 2025-09-05 | 252.44 | 253.93 | 249.24 | 251.02 | — |
| 2025-09-08 | 250.54 | 253.79 | 249.25 | 253.43 | — |
| 2025-09-09 | 252.9 | 253.06 | 250.84 | 252.37 | — |
| 2025-09-10 | 251.2 | 252.85 | 247.71 | 250.11 | — |
| 2025-09-11 | 251.13 | 255.66 | 250.32 | 254.82 | — |
| 2025-09-12 | 253.67 | 255.74 | 251.81 | 252.03 | — |
| 2025-09-15 | 252.47 | 253.36 | 249.67 | 249.79 | — |
| 2025-09-16 | 249.48 | 250.02 | 244.91 | 245.61 | — |
| 2025-09-17 | 246 | 250.26 | 244.92 | 245.12 | — |
| 2025-09-18 | 245.32 | 247.64 | 242.42 | 242.56 | — |
| 2025-09-19 | 243.75 | 243.83 | 240.61 | 241.46 | — |
| 2025-09-22 | 241.46 | 242.26 | 240.43 | 241.6 | — |
| 2025-09-23 | 241.23 | 241.99 | 238.46 | 238.82 | — |
| 2025-09-24 | 238.23 | 239.6 | 235.71 | 236.01 | — |
| 2025-09-25 | 236.22 | 237.11 | 233.8 | 234.88 | — |
| 2025-09-26 | 235.87 | 236.98 | 234.65 | 236 | — |
| 2025-09-29 | 236.76 | 238.58 | 235.66 | 237.63 | — |
| 2025-09-30 | 236.23 | 238.23 | 235.3 | 238.17 | — |
| 2025-10-01 | 236.68 | 238.12 | 234.34 | 234.6 | — |
| 2025-10-02 | 233.52 | 235 | 231.7 | 233.69 | — |
| 2025-10-03 | 233.41 | 235.4 | 232.53 | 234.69 | — |
| 2025-10-06 | 234.33 | 235.54 | 232.16 | 235.17 | — |
| 2025-10-07 | 235.66 | 238.73 | 235.08 | 236.9 | — |
| 2025-10-08 | 237.54 | 237.98 | 235.86 | 236.6 | — |
| 2025-10-09 | 236.29 | 237.39 | 233.61 | 234.12 | — |
| 2025-10-10 | 235.12 | 235.62 | 232.62 | 232.85 | — |
| 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 | — |
