Broadridge

BR
🏛️ usa →
238.17
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 135.78 135.78 132.43 134.13 0.4M
2022-12-29 134.37 137.35 134.36 136.66 0.4M
2022-12-28 135.62 136.23 133.17 133.37 0.4M
2022-12-27 134.47 135.92 133.33 135.47 0.3M
2022-12-23 134.31 134.93 133.51 134.48 0.4M
2022-12-22 134.56 135.62 132.33 134.40 0.5M
2022-12-21 133.74 136.43 133.09 136.33 0.5M
2022-12-20 132.86 133.98 132.38 133.41 0.5M
2022-12-19 132.96 135.46 132.25 133.21 0.7M
2022-12-16 133.76 134.96 131.83 133.35 1.4M
2022-12-15 138.67 139.64 134.38 134.96 0.9M
2022-12-14 143.80 144.53 140.04 140.85 0.7M
2022-12-13 149.18 149.80 144.41 145.20 0.5M
2022-12-12 142.60 145.14 142.51 145.13 0.4M
2022-12-09 144.36 144.95 141.78 142.11 0.7M
2022-12-08 143.24 145.24 142.51 144.82 0.5M
2022-12-07 143.33 144.16 141.72 142.39 0.3M
2022-12-06 144.56 145.03 142.13 143.33 0.4M
2022-12-05 147.22 147.41 144.48 144.98 0.3M
2022-12-02 148.14 149.52 146.63 148.99 0.4M
2022-12-01 149.63 151.29 148.04 149.86 0.4M
2022-11-30 142.65 149.36 142.65 149.11 1.8M
2022-11-29 146.22 146.50 142.03 142.82 0.7M
2022-11-28 147.27 147.95 145.93 146.50 0.6M
2022-11-25 148.24 149.36 147.78 148.52 0.3M
2022-11-23 147.36 148.81 146.65 148.43 0.6M
2022-11-22 147.18 148.69 146.25 148.36 0.7M
2022-11-21 145.80 148.40 145.80 147.10 0.9M
2022-11-18 144.49 144.88 141.83 144.60 0.7M
2022-11-17 141.11 143.37 140.45 142.57 0.5M
2022-11-16 143.06 144.17 142.54 142.96 0.5M
2022-11-15 143.50 144.67 141.55 142.60 0.5M
2022-11-14 139.60 142.89 139.42 141.32 0.6M
2022-11-11 142.18 142.32 138.59 139.99 0.7M
2022-11-10 139.21 141.60 138.39 141.24 0.8M
2022-11-09 135.86 137.04 133.51 133.74 0.7M
2022-11-08 136.46 139.33 135.55 136.49 0.8M
2022-11-07 134.11 135.96 133.37 135.50 0.6M
2022-11-04 135.64 135.92 131.35 133.44 1.0M
2022-11-03 136.00 137.55 133.09 133.91 1.0M
2022-11-02 146.60 146.69 137.63 137.73 1.1M
2022-11-01 151.37 151.37 148.53 149.60 0.6M
2022-10-31 148.15 150.71 147.56 150.06 0.7M
2022-10-28 145.04 149.04 145.04 148.90 0.5M
2022-10-27 144.99 146.46 144.09 145.00 0.5M
2022-10-26 144.58 146.41 142.86 144.33 0.5M
2022-10-25 142.51 144.65 141.79 144.39 0.4M
2022-10-24 142.56 142.99 139.53 142.40 0.6M
2022-10-21 139.87 141.27 137.87 140.99 0.5M
2022-10-20 144.09 144.28 137.43 140.40 0.8M
2022-10-19 144.75 145.51 142.24 143.50 0.4M
2022-10-18 145.89 147.07 144.40 145.56 0.5M
2022-10-17 141.09 143.33 141.09 142.79 0.5M
2022-10-14 144.42 145.41 138.95 139.10 0.7M
2022-10-13 136.69 143.69 135.72 142.71 0.9M
2022-10-12 142.65 142.92 139.64 139.67 0.5M
2022-10-11 143.45 144.33 141.56 142.40 0.6M
2022-10-10 143.69 144.49 141.47 143.53 0.6M
2022-10-07 144.00 144.15 141.14 142.87 0.6M
2022-10-06 150.54 150.98 145.03 145.44 0.5M
2022-10-05 149.65 151.94 149.01 150.57 0.5M
2022-10-04 150.33 152.87 150.10 152.46 0.6M
2022-10-03 145.93 149.69 145.31 148.91 0.8M
2022-09-30 147.45 148.08 144.21 144.32 0.8M
2022-09-29 148.52 148.84 145.36 146.90 0.8M
2022-09-28 146.99 149.88 144.97 148.89 1.7M
2022-09-27 154.84 154.86 148.91 149.35 0.8M
2022-09-26 154.00 154.99 152.45 153.21 0.6M
2022-09-23 155.71 155.71 152.31 154.44 0.6M
2022-09-22 159.48 160.04 157.10 157.17 0.4M
2022-09-21 163.29 164.49 159.86 159.96 0.4M
2022-09-20 164.26 164.26 160.68 162.11 0.4M
2022-09-19 162.82 165.17 162.80 165.07 0.2M
2022-09-16 163.62 165.56 161.64 163.63 0.9M
2022-09-15 166.20 167.97 162.92 163.61 0.4M
2022-09-14 168.11 168.93 165.76 166.76 0.3M
2022-09-13 169.76 170.58 167.78 168.50 0.3M
2022-09-12 172.90 173.59 171.79 173.04 0.4M
2022-09-09 171.80 172.96 170.60 172.41 0.4M
2022-09-08 168.56 171.11 168.56 170.94 0.3M
2022-09-07 168.42 170.20 167.92 169.56 0.5M
2022-09-06 166.54 169.55 166.17 167.87 0.4M
2022-09-02 172.09 172.09 165.89 166.48 0.5M
2022-09-01 171.06 171.79 169.26 171.71 0.5M
2022-08-31 173.29 174.05 170.02 171.17 0.7M
2022-08-30 174.22 175.28 171.11 172.59 0.5M
2022-08-29 172.45 174.93 171.25 173.84 0.5M
2022-08-26 176.34 176.88 173.63 173.99 1.0M
2022-08-25 175.14 176.62 174.17 176.48 0.4M
2022-08-24 174.20 175.08 173.14 174.49 0.5M
2022-08-23 173.56 174.95 173.34 173.66 0.3M
2022-08-22 174.10 175.34 173.77 174.65 0.3M
2022-08-19 176.36 176.67 174.64 176.03 0.4M
2022-08-18 177.98 178.18 175.39 177.15 0.4M
2022-08-17 175.42 178.57 175.15 177.63 0.6M
2022-08-16 177.16 179.74 176.09 177.32 0.9M
2022-08-15 181.67 183.12 177.53 178.14 1.1M
2022-08-12 171.07 183.33 171.07 183.22 1.0M
2022-08-11 171.22 171.38 169.34 169.73 0.5M
2022-08-10 172.04 172.09 169.69 170.52 0.4M
2022-08-09 167.67 169.51 166.79 169.00 0.3M
2022-08-08 168.87 169.36 167.06 167.57 0.3M
2022-08-05 165.20 167.87 164.42 167.85 0.3M
2022-08-04 165.04 167.65 164.40 167.12 0.3M
2022-08-03 163.88 166.02 163.39 165.20 0.4M
2022-08-02 160.63 163.47 159.75 163.28 0.5M
2022-08-01 158.98 161.92 158.55 161.34 0.3M
2022-07-29 160.95 162.17 159.83 160.55 0.8M
2022-07-28 158.57 161.24 157.42 160.84 0.4M
2022-07-27 155.51 159.10 155.51 158.20 0.5M
2022-07-26 154.49 155.22 152.14 154.94 0.5M
2022-07-25 156.64 156.64 154.09 154.95 0.4M
2022-07-22 156.91 157.82 155.30 156.19 0.2M
2022-07-21 152.51 155.97 152.30 155.90 0.3M
2022-07-20 152.53 154.65 152.04 152.51 0.4M
2022-07-19 148.69 152.38 148.69 152.34 0.6M
2022-07-18 150.00 150.00 146.39 147.07 0.5M
2022-07-15 149.24 149.88 147.67 149.32 0.5M
2022-07-14 143.92 147.14 143.30 146.79 0.4M
2022-07-13 143.86 146.45 143.74 145.92 0.4M
2022-07-12 147.70 149.54 145.41 146.09 0.3M
2022-07-11 148.09 148.75 147.41 147.69 0.3M
2022-07-08 148.70 149.85 147.62 149.30 0.4M
2022-07-07 148.40 149.53 147.87 149.38 0.4M
2022-07-06 146.93 149.98 146.37 148.76 0.5M
2022-07-05 145.22 146.27 142.75 146.15 0.4M
2022-07-01 142.94 147.08 142.61 146.42 0.4M
2022-06-30 141.49 144.11 141.15 142.55 0.5M
2022-06-29 141.49 144.78 140.18 143.89 0.7M
2022-06-28 146.93 148.07 141.07 141.16 0.5M
2022-06-27 145.50 147.56 144.86 146.89 0.4M
2022-06-24 140.00 145.74 139.47 145.59 0.6M
2022-06-23 136.37 139.11 135.59 138.71 0.3M
2022-06-22 132.40 136.37 132.40 135.64 0.4M
2022-06-21 134.21 135.73 133.92 134.72 0.6M
2022-06-17 134.05 135.81 132.78 133.41 1.1M
2022-06-16 135.01 135.79 133.72 134.16 0.7M
2022-06-15 135.32 139.48 134.99 137.95 0.7M
2022-06-14 134.90 136.35 133.17 134.42 0.4M
2022-06-13 137.03 137.84 134.24 135.15 0.5M
2022-06-10 140.51 142.06 139.23 140.09 0.5M
2022-06-09 144.90 145.60 142.42 142.49 0.3M
2022-06-08 146.99 147.23 145.20 145.49 0.2M
2022-06-07 144.00 147.95 144.00 147.73 0.3M
2022-06-06 147.12 147.76 145.01 145.36 0.2M
2022-06-03 146.22 147.11 145.17 146.29 0.3M
2022-06-02 145.16 147.65 143.90 147.63 0.3M
2022-06-01 146.52 147.06 143.74 144.73 0.5M
2022-05-31 145.82 147.80 144.90 146.22 0.6M
2022-05-27 145.52 147.25 145.52 146.80 0.3M
2022-05-26 141.66 145.15 141.00 144.44 0.4M
2022-05-25 139.31 141.33 138.30 140.52 0.3M
2022-05-24 139.46 140.25 137.37 139.69 0.3M
2022-05-23 140.25 141.06 138.44 140.39 0.3M
2022-05-20 139.05 139.54 136.12 138.98 0.4M
2022-05-19 135.53 139.65 135.39 138.02 0.4M
2022-05-18 138.84 138.97 135.54 136.60 0.4M
2022-05-17 141.10 141.10 138.59 140.48 0.5M
2022-05-16 138.38 139.85 136.08 138.96 0.6M
2022-05-13 137.42 140.35 137.38 139.34 0.5M
2022-05-12 134.15 136.48 132.68 136.41 0.5M
2022-05-11 136.12 138.81 134.63 134.93 0.6M
2022-05-10 138.87 139.27 134.82 136.77 0.6M
2022-05-09 137.23 139.99 136.49 137.71 0.5M
2022-05-06 142.39 143.30 139.26 141.84 0.5M
2022-05-05 148.11 149.22 141.67 143.07 0.5M
2022-05-04 145.03 149.95 142.48 149.35 0.6M
2022-05-03 143.67 147.31 143.28 146.44 0.6M
2022-05-02 144.47 145.58 140.22 143.26 0.5M
2022-04-29 148.33 149.19 143.76 144.13 0.5M
2022-04-28 148.82 150.65 147.60 150.22 0.3M
2022-04-27 146.85 150.05 146.63 146.82 0.5M
2022-04-26 149.84 150.41 146.35 146.44 0.4M
2022-04-25 148.00 151.12 146.41 151.04 0.4M
2022-04-22 153.74 154.97 148.23 148.30 0.5M
2022-04-21 156.72 157.05 153.90 154.47 0.3M
2022-04-20 155.61 156.65 154.98 155.46 0.4M
2022-04-19 151.96 155.03 151.05 154.64 0.4M
2022-04-18 153.18 153.64 150.33 151.62 0.4M
2022-04-14 155.98 156.37 153.45 153.52 0.3M
2022-04-13 153.63 155.74 152.62 155.48 0.3M
2022-04-12 155.71 156.87 153.56 154.07 0.5M
2022-04-11 160.53 160.62 154.62 154.83 0.5M
2022-04-08 158.45 161.50 157.60 160.84 0.5M
2022-04-07 159.53 159.82 157.26 158.86 0.4M
2022-04-06 157.86 159.88 156.75 159.60 0.6M
2022-04-05 155.94 159.99 155.69 159.51 0.6M
2022-04-04 156.13 156.88 154.83 156.61 0.4M
2022-04-01 155.72 156.42 154.77 156.31 0.3M
2022-03-31 155.70 159.00 155.21 155.71 0.7M
2022-03-30 156.51 157.23 155.14 155.84 0.4M
2022-03-29 156.44 157.86 155.72 157.48 0.3M
2022-03-28 152.25 154.43 152.25 154.42 0.3M
2022-03-25 152.62 152.93 151.63 152.77 0.2M
2022-03-24 150.88 152.20 150.43 151.92 0.3M
2022-03-23 151.97 151.97 150.21 150.56 0.4M
2022-03-22 151.80 153.19 151.08 152.72 0.4M
2022-03-21 152.51 152.83 150.09 151.96 0.6M
2022-03-18 152.17 153.90 151.36 153.59 0.9M
2022-03-17 150.68 152.30 150.10 152.29 0.5M
2022-03-16 147.53 150.95 147.53 150.88 0.6M
2022-03-15 144.42 146.30 143.81 146.28 0.4M
2022-03-14 144.37 145.62 141.61 143.31 0.4M
2022-03-11 147.16 147.73 144.48 144.60 0.4M
2022-03-10 145.09 145.93 143.64 145.66 0.4M
2022-03-09 147.69 148.22 145.14 147.07 0.6M
2022-03-08 147.33 149.49 144.08 145.08 0.8M
2022-03-07 147.62 148.29 146.19 147.28 0.8M
2022-03-04 145.43 147.63 144.01 147.44 0.5M
2022-03-03 149.63 149.85 145.70 146.30 0.7M
2022-03-02 147.19 148.66 146.57 148.18 0.5M
2022-03-01 145.84 147.05 144.99 146.30 0.6M
2022-02-28 146.48 147.52 144.60 146.21 0.8M
2022-02-25 145.51 148.32 144.67 148.25 0.7M
2022-02-24 138.32 145.56 137.58 145.29 0.8M
2022-02-23 143.71 144.69 140.76 140.89 0.7M
2022-02-22 141.78 143.59 140.18 142.88 0.7M
2022-02-18 142.46 143.26 140.85 142.38 1.4M
2022-02-17 144.94 145.02 141.90 142.38 0.5M
2022-02-16 146.81 148.14 143.93 145.97 0.7M
2022-02-15 147.01 148.30 145.62 147.63 1.0M
2022-02-14 143.77 146.78 143.01 144.84 0.8M
2022-02-11 147.10 148.23 143.82 144.62 0.9M
2022-02-10 147.94 150.02 145.73 146.45 0.6M
2022-02-09 150.83 151.76 150.08 150.86 0.4M
2022-02-08 147.50 149.69 146.70 148.80 0.6M
2022-02-07 149.60 149.63 147.65 147.87 0.5M
2022-02-04 147.89 151.28 147.11 149.88 0.6M
2022-02-03 152.58 154.50 148.15 148.39 0.6M
2022-02-02 153.87 154.88 151.76 154.30 1.0M
2022-02-01 157.79 158.07 149.63 153.33 1.1M
2022-01-31 153.86 159.38 153.86 159.22 0.9M
2022-01-28 150.44 154.25 148.94 154.15 0.8M
2022-01-27 150.60 152.66 149.15 150.15 0.8M
2022-01-26 153.47 154.71 148.24 148.97 0.8M
2022-01-25 155.06 157.32 151.96 152.01 0.9M
2022-01-24 154.31 158.19 151.78 157.92 0.8M
2022-01-21 160.35 161.84 156.50 156.60 0.8M
2022-01-20 160.00 162.12 158.70 159.79 1.0M
2022-01-19 160.76 163.72 159.59 160.48 0.6M
2022-01-18 157.97 160.02 156.42 159.92 0.7M
2022-01-14 162.11 162.59 158.24 160.06 0.7M
2022-01-13 170.86 171.35 162.97 163.48 0.8M
2022-01-12 168.76 170.75 167.53 170.44 0.8M
2022-01-11 167.80 168.78 165.19 167.94 0.8M
2022-01-10 169.37 169.71 166.28 168.25 0.5M
2022-01-07 173.63 173.66 171.47 171.50 0.4M
2022-01-06 176.42 177.71 172.38 174.27 0.5M
2022-01-05 180.45 181.17 177.41 177.46 0.4M
2022-01-04 180.58 181.68 179.24 180.57 0.6M
2022-01-03 183.03 183.34 179.02 180.95 0.5M