Broadridge

BR
🏛️ usa →
237.63
Last Update: 2025-09-29
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
2023-12-29 205.81 206.79 204.87 205.75 0.4M
2023-12-28 204.98 207.29 204.26 205.83 0.5M
2023-12-27 202.19 204.51 201.87 204.27 0.5M
2023-12-26 199.78 202.68 199.54 202.02 1.0M
2023-12-22 197.47 200.17 196.85 199.67 0.6M
2023-12-21 196.31 196.89 195.00 196.36 0.3M
2023-12-20 196.50 198.48 196.14 196.36 0.5M
2023-12-19 196.71 198.46 196.50 197.02 0.5M
2023-12-18 195.00 196.78 194.45 196.71 0.7M
2023-12-15 191.44 193.75 189.92 193.75 1.1M
2023-12-14 193.21 193.75 192.13 193.64 0.6M
2023-12-13 194.11 194.23 192.26 193.30 0.5M
2023-12-12 191.79 194.38 191.02 193.84 0.5M
2023-12-11 191.32 193.52 190.97 191.09 0.5M
2023-12-08 192.30 192.44 189.04 191.36 0.5M
2023-12-07 190.61 192.29 188.78 192.01 0.6M
2023-12-06 194.46 195.61 191.10 191.39 1.2M
2023-12-05 195.25 195.25 192.78 194.34 0.8M
2023-12-04 194.19 196.52 193.40 195.12 0.7M
2023-12-01 193.35 195.80 191.59 195.40 0.6M
2023-11-30 191.05 193.97 190.10 193.82 1.4M
2023-11-29 189.16 191.05 189.00 190.64 0.5M
2023-11-28 187.27 189.79 186.19 188.57 0.5M
2023-11-27 186.57 187.79 185.41 187.62 0.4M
2023-11-24 186.97 187.96 185.30 186.59 0.2M
2023-11-22 185.87 186.85 185.10 186.70 0.4M
2023-11-21 184.10 186.80 183.60 185.25 0.4M
2023-11-20 183.00 184.17 182.57 183.71 0.4M
2023-11-17 182.09 182.75 181.11 182.70 0.5M
2023-11-16 181.05 182.54 180.31 181.21 0.4M
2023-11-15 180.49 182.08 180.16 180.32 0.4M
2023-11-14 180.36 182.07 179.79 181.01 0.5M
2023-11-13 176.75 177.84 176.29 177.80 0.3M
2023-11-10 176.31 177.28 175.21 177.12 0.6M
2023-11-09 178.42 179.20 175.81 176.18 0.5M
2023-11-08 176.80 178.05 175.80 177.94 0.6M
2023-11-07 177.30 177.93 176.07 176.90 0.6M
2023-11-06 177.46 178.28 175.55 177.33 0.5M
2023-11-03 179.63 182.09 177.00 177.12 0.6M
2023-11-02 171.48 179.65 171.45 178.81 0.8M
2023-11-01 170.45 170.79 168.76 170.53 0.6M
2023-10-31 169.67 171.26 169.49 170.64 0.5M
2023-10-30 168.14 170.36 167.84 169.47 0.4M
2023-10-27 169.11 169.11 166.73 167.38 0.3M
2023-10-26 170.19 172.57 169.29 169.33 0.4M
2023-10-25 171.93 172.72 169.79 169.99 0.4M
2023-10-24 173.10 174.56 171.40 172.85 0.3M
2023-10-23 173.42 175.02 172.57 172.66 0.4M
2023-10-20 176.21 176.47 173.03 173.19 0.4M
2023-10-19 177.28 178.50 175.53 175.90 0.3M
2023-10-18 180.59 181.86 177.35 177.64 0.4M
2023-10-17 179.89 182.02 179.74 181.11 0.5M
2023-10-16 178.68 180.68 177.41 179.60 0.4M
2023-10-13 181.57 181.63 176.69 177.68 0.7M
2023-10-12 182.73 182.81 180.00 181.22 0.3M
2023-10-11 181.96 182.51 180.54 182.39 0.4M
2023-10-10 181.69 182.93 180.63 181.47 0.5M
2023-10-09 179.34 181.94 179.34 181.90 0.3M
2023-10-06 178.47 180.35 177.70 179.69 0.7M
2023-10-05 178.71 179.71 177.46 179.32 0.4M
2023-10-04 176.08 179.59 176.05 179.45 0.4M
2023-10-03 176.81 177.72 175.41 175.73 0.6M
2023-10-02 178.86 179.40 176.44 176.99 0.7M
2023-09-29 181.78 182.36 178.69 179.05 0.7M
2023-09-28 180.95 181.62 180.27 181.00 0.6M
2023-09-27 182.39 182.52 179.99 181.22 0.6M
2023-09-26 184.29 184.80 181.88 182.07 0.4M
2023-09-25 184.01 185.38 183.17 185.09 0.3M
2023-09-22 183.34 185.80 182.68 184.25 0.4M
2023-09-21 184.19 185.18 183.32 183.50 0.5M
2023-09-20 186.16 187.67 184.14 184.49 0.5M
2023-09-19 184.79 185.95 183.98 185.76 0.3M
2023-09-18 185.30 185.97 183.92 184.96 0.4M
2023-09-15 187.59 187.62 184.25 185.14 1.0M
2023-09-14 188.19 189.01 187.28 188.03 0.4M
2023-09-13 188.92 189.69 187.00 188.14 0.4M
2023-09-12 188.37 189.46 187.62 188.80 0.3M
2023-09-11 187.83 189.06 187.28 189.00 0.4M
2023-09-08 187.59 189.08 186.84 187.73 0.4M
2023-09-07 185.68 187.39 185.44 187.13 0.3M
2023-09-06 187.60 188.11 184.77 185.29 0.5M
2023-09-05 187.86 188.78 186.60 187.69 0.4M
2023-09-01 186.95 187.84 186.51 187.74 0.3M
2023-08-31 186.97 187.55 185.61 186.21 0.6M
2023-08-30 186.64 187.50 185.73 186.83 0.4M
2023-08-29 186.52 186.61 185.50 186.24 0.4M
2023-08-28 184.30 186.54 184.05 186.05 0.4M
2023-08-25 183.37 184.88 181.91 183.69 0.5M
2023-08-24 182.99 183.76 180.54 182.51 1.0M
2023-08-23 178.25 182.66 177.85 182.50 0.9M
2023-08-22 178.07 179.74 177.61 177.80 0.6M
2023-08-21 178.41 180.16 177.29 177.93 1.1M
2023-08-18 178.31 180.15 178.01 179.00 0.8M
2023-08-17 181.65 182.19 178.56 178.58 0.7M
2023-08-16 180.85 182.47 180.29 181.35 0.6M
2023-08-15 181.70 182.22 180.51 180.85 0.7M
2023-08-14 181.46 184.10 181.46 182.82 0.5M
2023-08-11 178.93 182.33 178.93 181.90 0.5M
2023-08-10 178.81 181.84 178.45 179.36 0.7M
2023-08-09 177.18 180.43 177.18 178.58 0.6M
2023-08-08 171.39 177.00 170.10 176.86 1.0M
2023-08-07 166.01 167.11 165.25 166.15 0.5M
2023-08-04 166.18 167.54 165.50 165.72 0.4M
2023-08-03 166.39 166.83 164.99 165.90 0.4M
2023-08-02 166.64 167.76 165.74 166.69 0.5M
2023-08-01 167.55 168.71 166.78 168.22 0.3M
2023-07-31 167.83 168.72 167.37 167.92 0.4M
2023-07-28 171.17 171.78 167.53 167.82 0.3M
2023-07-27 172.85 172.85 169.57 169.81 0.3M
2023-07-26 170.15 172.75 169.70 171.98 0.3M
2023-07-25 169.34 171.25 169.11 171.07 0.2M
2023-07-24 170.01 170.62 169.27 169.86 0.2M
2023-07-21 170.00 170.30 168.94 169.83 0.3M
2023-07-20 168.98 169.51 167.61 169.19 0.3M
2023-07-19 167.94 170.51 167.50 169.67 0.5M
2023-07-18 166.51 167.45 165.15 167.33 0.7M
2023-07-17 167.55 168.43 166.66 166.73 0.4M
2023-07-14 167.80 168.69 167.08 167.99 0.4M
2023-07-13 166.56 168.16 166.47 167.94 0.3M
2023-07-12 167.66 167.96 166.17 166.47 0.2M
2023-07-11 165.29 166.53 164.45 166.35 0.4M
2023-07-10 163.47 165.42 163.17 165.17 0.3M
2023-07-07 162.39 164.53 162.25 163.30 0.3M
2023-07-06 162.63 164.41 161.95 163.51 0.3M
2023-07-05 163.06 164.28 161.85 163.94 0.3M
2023-07-03 164.45 164.99 163.32 163.89 0.2M
2023-06-30 164.41 166.03 163.92 165.63 0.5M
2023-06-29 161.84 163.40 161.33 163.30 0.3M
2023-06-28 161.98 161.98 160.55 161.73 0.4M
2023-06-27 160.26 161.79 159.51 161.51 0.3M
2023-06-26 157.86 160.69 157.21 159.91 0.4M
2023-06-23 157.43 158.48 157.00 158.01 0.7M
2023-06-22 159.75 160.33 157.88 158.55 0.3M
2023-06-21 158.13 160.69 157.13 159.68 0.4M
2023-06-20 159.70 159.70 157.76 158.78 0.6M
2023-06-16 160.00 161.98 159.42 160.80 1.2M
2023-06-15 156.99 160.00 156.26 159.70 0.4M
2023-06-14 157.73 158.64 156.84 157.43 0.5M
2023-06-13 154.40 157.92 154.40 157.77 0.6M
2023-06-12 153.86 154.56 153.09 154.30 0.4M
2023-06-09 154.13 154.13 152.47 153.84 0.4M
2023-06-08 154.34 154.34 152.50 153.99 0.6M
2023-06-07 154.04 154.55 152.69 153.94 0.5M
2023-06-06 153.82 154.54 153.41 154.30 0.5M
2023-06-05 153.21 154.03 152.96 153.54 0.6M
2023-06-02 149.27 153.32 148.94 153.25 0.6M
2023-06-01 147.37 149.29 145.14 149.00 0.6M
2023-05-31 147.71 147.88 144.55 146.72 4.8M
2023-05-30 149.96 150.14 146.75 147.79 0.6M
2023-05-26 148.52 150.06 148.00 149.59 0.5M
2023-05-25 149.91 149.91 147.33 148.17 0.6M
2023-05-24 150.94 150.94 148.16 150.03 0.7M
2023-05-23 152.72 152.75 150.18 151.11 0.6M
2023-05-22 153.82 154.67 147.11 153.72 0.4M
2023-05-19 155.10 155.10 153.27 153.27 0.5M
2023-05-18 152.44 154.41 152.08 154.19 0.4M
2023-05-17 153.32 153.69 152.13 152.74 0.5M
2023-05-16 153.77 154.10 152.21 152.52 0.6M
2023-05-15 154.59 155.26 153.80 154.44 0.3M
2023-05-12 155.25 155.86 152.84 154.57 0.4M
2023-05-11 154.53 155.00 153.14 154.70 0.5M
2023-05-10 153.95 155.22 153.49 154.85 0.5M
2023-05-09 152.59 153.38 151.88 152.55 0.4M
2023-05-08 153.08 153.24 151.46 152.56 0.5M
2023-05-05 153.39 155.69 152.34 152.87 0.5M
2023-05-04 154.70 155.67 152.24 153.06 0.7M
2023-05-03 155.06 158.69 154.61 155.08 1.0M
2023-05-02 146.64 153.69 143.95 153.26 1.2M
2023-05-01 144.90 145.93 144.12 144.18 0.6M
2023-04-28 143.40 145.85 142.81 145.41 0.6M
2023-04-27 140.80 143.89 140.06 143.51 0.4M
2023-04-26 140.00 141.39 139.52 139.94 0.6M
2023-04-25 144.38 144.49 141.16 141.19 0.6M
2023-04-24 144.14 144.96 143.80 144.69 0.5M
2023-04-21 143.30 144.07 142.26 143.69 0.5M
2023-04-20 143.62 143.62 141.49 142.61 0.5M
2023-04-19 145.45 145.75 144.21 144.27 0.4M
2023-04-18 146.66 146.91 145.42 145.83 0.4M
2023-04-17 145.56 146.61 144.72 146.05 0.4M
2023-04-14 145.92 147.20 143.85 145.18 0.4M
2023-04-13 145.88 146.74 144.65 146.56 0.4M
2023-04-12 144.99 145.93 144.12 145.53 0.6M
2023-04-11 142.10 144.19 141.77 144.05 0.5M
2023-04-10 139.93 142.06 139.46 141.99 0.4M
2023-04-06 140.57 141.25 139.35 141.20 0.8M
2023-04-05 143.13 143.91 140.21 140.88 0.6M
2023-04-04 145.64 146.39 142.96 143.53 0.5M
2023-04-03 145.24 146.13 143.96 145.20 0.5M
2023-03-31 146.02 147.23 145.79 146.57 0.6M
2023-03-30 143.95 145.16 143.74 145.11 0.5M
2023-03-29 142.27 143.29 141.42 142.98 0.4M
2023-03-28 140.30 141.07 139.70 140.63 0.4M
2023-03-27 141.24 142.90 140.92 140.93 0.8M
2023-03-24 137.79 140.63 136.98 140.60 1.1M
2023-03-23 135.83 138.79 135.83 137.86 1.0M
2023-03-22 137.04 138.25 135.50 135.78 0.6M
2023-03-21 137.10 138.04 135.70 136.93 0.5M
2023-03-20 135.48 136.86 135.27 136.22 0.5M
2023-03-17 138.48 138.95 135.09 135.16 2.1M
2023-03-16 135.60 137.58 134.81 137.49 0.6M
2023-03-15 135.57 136.28 133.97 136.15 0.6M
2023-03-14 137.89 139.05 135.92 137.03 0.5M
2023-03-13 136.02 139.49 135.43 137.15 0.7M
2023-03-10 140.52 140.71 136.45 136.99 0.6M
2023-03-09 143.25 143.86 140.91 141.16 0.7M
2023-03-08 141.47 142.95 141.47 142.43 0.5M
2023-03-07 143.47 144.25 140.95 141.68 0.7M
2023-03-06 144.33 144.97 143.10 143.11 0.4M
2023-03-03 142.83 144.23 142.66 144.11 0.5M
2023-03-02 139.90 142.85 139.90 142.30 0.6M
2023-03-01 140.11 141.10 139.44 139.99 0.4M
2023-02-28 140.17 141.61 139.65 140.78 0.6M
2023-02-27 142.09 143.07 140.53 140.55 0.4M
2023-02-24 141.43 141.97 140.59 141.10 0.4M
2023-02-23 143.49 144.06 141.45 142.94 0.5M
2023-02-22 143.00 143.68 142.31 142.86 0.5M
2023-02-21 142.50 143.24 141.38 142.78 0.6M
2023-02-17 143.48 144.30 142.74 143.86 0.3M
2023-02-16 142.76 144.66 142.58 143.59 0.3M
2023-02-15 143.36 145.29 143.36 144.67 0.5M
2023-02-14 146.95 147.88 144.16 144.55 0.5M
2023-02-13 146.42 147.72 146.30 147.67 0.4M
2023-02-10 145.00 146.23 144.57 146.05 0.5M
2023-02-09 146.76 148.35 144.76 145.67 0.6M
2023-02-08 149.54 150.05 146.27 146.76 0.7M
2023-02-07 147.79 150.91 147.53 150.64 0.5M
2023-02-06 152.36 152.50 148.69 149.03 0.4M
2023-02-03 151.99 154.46 151.20 153.58 0.7M
2023-02-02 156.45 157.47 151.25 153.29 1.0M
2023-02-01 150.31 154.30 150.01 153.38 0.7M
2023-01-31 150.10 151.52 148.88 150.36 0.8M
2023-01-30 148.72 150.92 148.72 149.97 0.6M
2023-01-27 150.68 150.68 147.97 149.46 0.6M
2023-01-26 150.00 151.45 149.04 150.94 0.3M
2023-01-25 148.61 149.59 146.19 148.99 0.6M
2023-01-24 150.44 151.83 148.80 150.26 0.6M
2023-01-23 146.30 150.58 146.00 150.14 0.5M
2023-01-20 143.42 146.56 141.73 146.29 0.3M
2023-01-19 142.71 144.48 141.61 142.34 0.4M
2023-01-18 145.71 147.15 143.72 144.00 0.6M
2023-01-17 144.09 145.23 143.03 145.14 0.6M
2023-01-13 144.18 144.80 143.48 144.11 0.5M
2023-01-12 143.55 145.17 142.35 144.99 0.4M
2023-01-11 140.39 143.63 140.35 143.57 0.5M
2023-01-10 138.28 139.20 137.08 139.03 0.3M
2023-01-09 137.45 140.21 137.02 138.66 0.5M
2023-01-06 134.66 137.43 132.98 137.10 0.4M
2023-01-05 136.04 136.09 132.70 133.02 0.5M
2023-01-04 135.91 137.90 135.57 136.67 0.5M
2023-01-03 134.98 136.40 133.45 134.56 0.4M