SNEX
StoneX Group Inc. Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:59 PM EDT
65.76USD+0.550%(+0.36)1,182,362
Pre-marketOct 2, 2026 9:29:30 AM EDT
67.00USD+2.446%(+1.60)
SNEX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 67.10 | 67.72 | 65.29 | 65.81 | +0.627% | 1,182,362 | 0.000% | |
| 2026-10-01 | 64.24 | 65.92 | 63.25 | 65.40 | +1.176% | 896,079 | +0.627% | |
| 2026-09-30 | 65.16 | 65.34 | 64.37 | 64.64 | -0.935% | 1,202,360 | +1.810% | |
| 2026-09-29 | 65.90 | 66.31 | 64.44 | 65.25 | -0.986% | 588,487 | +0.858% | |
| 2026-09-28 | 65.87 | 66.20 | 65.02 | 65.90 | -1.362% | 916,475 | -0.137% | |
| 2026-09-25 | 70.48 | 71.07 | 65.72 | 66.81 | -3.898% | 963,051 | -1.497% | |
| 2026-09-24 | 67.30 | 69.98 | 66.21 | 69.52 | +2.567% | 1,080,491 | -5.337% | |
| 2026-09-23 | 67.87 | 68.52 | 66.72 | 67.78 | -2.165% | 1,008,796 | -2.906% | |
| 2026-09-22 | 67.63 | 70.00 | 64.54 | 69.28 | +2.667% | 1,850,098 | -5.009% | |
| 2026-09-21 | 67.78 | 68.00 | 66.64 | 67.48 | +0.716% | 471,870 | -2.475% | |
| 2026-09-18 | 65.96 | 67.92 | 65.89 | 67.00 | +1.316% | 1,698,097 | -1.776% | |
| 2026-09-17 | 68.56 | 68.56 | 66.03 | 66.13 | -2.189% | 503,822 | -0.484% | |
| 2026-09-16 | 66.80 | 67.79 | 65.71 | 67.61 | +1.122% | 682,571 | -2.662% | |
| 2026-09-15 | 68.32 | 68.36 | 66.00 | 66.86 | -2.437% | 785,386 | -1.570% | |
| 2026-09-14 | 68.85 | 69.90 | 68.25 | 68.53 | -2.615% | 624,352 | -3.969% | |
| 2026-09-11 | 70.63 | 71.46 | 69.23 | 70.37 | +0.860% | 575,341 | -6.480% | |
| 2026-09-10 | 68.52 | 69.84 | 68.21 | 69.77 | +0.620% | 548,595 | -5.676% | |
| 2026-09-09 | 68.55 | 70.58 | 68.54 | 69.34 | +0.391% | 1,389,816 | -5.091% | |
| 2026-09-08 | 69.12 | 70.06 | 68.83 | 69.07 | -0.561% | 721,445 | -4.720% | |
| 2026-09-04 | 68.50 | 69.60 | 68.03 | 69.46 | -0.115% | 561,551 | -5.255% | |
| 2026-09-03 | 67.96 | 70.00 | 66.90 | 69.54 | +4.008% | 911,788 | -5.364% | |
| 2026-09-02 | 68.66 | 69.00 | 65.73 | 66.86 | -1.401% | 957,308 | -1.570% | |
| 2026-09-01 | 67.55 | 69.41 | 67.03 | 67.81 | -0.978% | 561,964 | -2.949% | |
| 2026-08-31 | 68.64 | 68.83 | 67.61 | 68.48 | -0.233% | 501,076 | -3.899% | |
| 2026-08-28 | 69.59 | 70.74 | 67.50 | 68.64 | +0.424% | 603,929 | -4.123% | |
| 2026-08-27 | 69.28 | 69.73 | 67.36 | 68.35 | -1.285% | 779,931 | -3.716% | |
| 2026-08-26 | 69.65 | 69.65 | 68.05 | 69.24 | -0.603% | 557,603 | -4.954% | |
| 2026-08-25 | 68.34 | 69.73 | 67.86 | 69.66 | +2.819% | 1,091,067 | -5.527% | |
| 2026-08-24 | 68.00 | 68.22 | 66.51 | 67.75 | -1.052% | 767,132 | -2.863% | |
| 2026-08-21 | 66.98 | 69.81 | 66.41 | 68.47 | +3.445% | 1,161,085 | -3.885% | |
| 2026-08-20 | 65.87 | 67.32 | 65.82 | 66.19 | +0.060% | 573,113 | -0.574% | |
| 2026-08-19 | 67.08 | 67.32 | 65.75 | 66.15 | -0.377% | 785,135 | -0.514% | |
| 2026-08-18 | 67.38 | 68.17 | 65.11 | 66.40 | -2.938% | 925,979 | -0.889% | |
| 2026-08-17 | 67.00 | 68.50 | 67.00 | 68.41 | +1.952% | 785,706 | -3.801% | |
| 2026-08-14 | 66.70 | 67.33 | 64.80 | 67.10 | +0.479% | 1,297,914 | -1.923% | |
| 2026-08-13 | 69.71 | 69.72 | 66.55 | 66.78 | -3.775% | 956,217 | -1.453% | |
| 2026-08-12 | 68.03 | 69.58 | 67.21 | 69.40 | +5.199% | 1,329,702 | -5.173% | |
| 2026-08-11 | 64.99 | 66.89 | 64.23 | 65.97 | +1.931% | 880,452 | -0.243% | |
| 2026-08-10 | 65.84 | 66.99 | 63.63 | 64.72 | -1.701% | 1,249,782 | +1.684% | |
| 2026-08-07 | 67.73 | 67.73 | 65.19 | 65.84 | -1.326% | 1,175,555 | -0.046% | |
| 2026-08-06 | 67.24 | 71.00 | 63.33 | 66.72 | -12.227% | 1,846,650 | -1.371% | |
| 2026-08-05 | 75.41 | 77.61 | 75.41 | 76.02 | +1.050% | 964,048 | -13.431% | |
| 2026-08-04 | 76.85 | 77.87 | 75.04 | 75.23 | -1.260% | 1,134,753 | -12.522% | |
| 2026-08-03 | 76.16 | 77.64 | 74.66 | 76.19 | -0.496% | 983,282 | -13.624% | |
| 2026-07-31 | 78.77 | 79.34 | 75.25 | 76.57 | -1.353% | 756,528 | -14.053% | |
| 2026-07-30 | 74.34 | 78.12 | 73.48 | 77.62 | +7.701% | 1,022,081 | -15.215% | |
| 2026-07-29 | 73.79 | 74.50 | 71.40 | 72.07 | -2.975% | 825,667 | -8.686% | |
| 2026-07-28 | 73.31 | 74.68 | 71.00 | 74.28 | -0.202% | 914,976 | -11.403% | |
| 2026-07-27 | 75.10 | 76.61 | 72.15 | 74.43 | +0.229% | 670,271 | -11.581% | |
| 2026-07-24 | 75.29 | 75.44 | 73.44 | 74.26 | -0.801% | 758,701 | -11.379% | |
| 2026-07-23 | 72.25 | 75.23 | 71.45 | 74.86 | +1.135% | 1,045,658 | -12.089% | |
| 2026-07-22 | 74.11 | 75.43 | 73.50 | 74.02 | -0.711% | 1,199,741 | -11.092% | |
| 2026-07-21 | 72.00 | 75.78 | 72.00 | 74.55 | +5.431% | 1,150,829 | -11.724% | |
| 2026-07-20 | 68.65 | 71.89 | 68.00 | 70.71 | +2.986% | 1,419,873 | -6.930% | 1-for-1 split |
| 2026-07-17 | 71.79 | 72.67 | 68.61 | 68.66 | -7.116% | 1,961,129 | -4.151% | |
| 2026-07-16 | 76.10 | 76.82 | 73.34 | 73.92 | -3.925% | 1,149,016 | -10.971% | |
| 2026-07-15 | 75.95 | 77.37 | 75.71 | 76.94 | +1.916% | 1,041,256 | -14.466% | |
| 2026-07-14 | 75.45 | 77.20 | 75.37 | 75.49 | +0.765% | 1,103,738 | -12.827% | |
| 2026-07-13 | 78.04 | 79.00 | 74.77 | 74.92 | -4.536% | 1,087,951 | -12.160% | |
| 2026-07-10 | 81.77 | 83.07 | 78.45 | 78.48 | -4.020% | 1,086,222 | -16.144% | |
| 2026-07-09 | 79.95 | 84.23 | 79.95 | 81.77 | +3.206% | 860,113 | -19.515% | |
| 2026-07-08 | 79.47 | 80.20 | 78.00 | 79.23 | -2.181% | 1,481,286 | -16.935% | |
| 2026-07-07 | 81.11 | 83.53 | 79.50 | 80.99 | -0.646% | 1,293,807 | -18.746% | |
| 2026-07-06 | 81.00 | 83.32 | 80.81 | 81.52 | +1.435% | 833,272 | -19.271% | |
| 2026-07-02 | 82.91 | 84.50 | 79.23 | 80.37 | -2.578% | 1,213,273 | -18.113% | |
| 2026-07-01 | 78.50 | 83.18 | 77.86 | 82.49 | +4.422% | 1,357,030 | -20.224% | |
| 2026-06-30 | 78.46 | 80.89 | 76.17 | 79.00 | +2.287% | 1,848,332 | -16.696% | |
| 2026-06-29 | 89.41 | 90.67 | 76.67 | 77.23 | -14.451% | 3,907,430 | -14.791% | |
| 2026-06-26 | 91.31 | 91.84 | 87.59 | 90.28 | -1.355% | 3,787,697 | -27.105% | |
| 2026-06-25 | 92.04 | 92.79 | 90.41 | 91.52 | +0.845% | 1,123,398 | -28.092% | |
| 2026-06-24 | 92.00 | 93.26 | 89.16 | 90.75 | -1.312% | 1,351,174 | -27.485% | |
| 2026-06-23 | 90.28 | 94.18 | 89.83 | 91.96 | -0.612% | 1,156,103 | -28.436% | |
| 2026-06-22 | 93.76 | 94.66 | 91.74 | 92.53 | -0.158% | 1,375,762 | -28.875% | |
| 2026-06-18 | 89.77 | 94.27 | 89.34 | 92.67 | +4.787% | 2,623,031 | -28.987% | |
| 2026-06-17 | 89.17 | 89.32 | 83.30 | 88.44 | +0.576% | 2,174,865 | -25.588% | |
| 2026-06-16 | 92.45 | 92.83 | 87.59 | 87.93 | -2.822% | 2,259,883 | -25.159% | |
| 2026-06-15 | 88.91 | 92.31 | 88.05 | 90.49 | +3.856% | 3,413,187 | -27.271% | |
| 2026-06-12 | 86.50 | 88.55 | 84.37 | 87.13 | +0.732% | 1,459,534 | -24.466% | |
| 2026-06-11 | 84.72 | 87.45 | 84.00 | 86.49 | +4.042% | 1,432,724 | -23.913% | |
| 2026-06-10 | 81.04 | 83.95 | 80.00 | 83.13 | +2.138% | 1,139,734 | -20.838% | |
| 2026-06-09 | 80.38 | 82.56 | 78.00 | 81.39 | +3.739% | 1,234,366 | -19.146% | |
| 2026-06-08 | 78.10 | 80.35 | 77.78 | 78.46 | +1.861% | 767,414 | -16.123% | |
| 2026-06-05 | 75.67 | 77.21 | 74.79 | 77.03 | +1.307% | 1,003,243 | -14.562% | |
| 2026-06-04 | 73.39 | 77.19 | 72.71 | 76.03 | +4.566% | 826,614 | -13.446% | |
| 2026-06-03 | 70.77 | 73.29 | 70.15 | 72.71 | +1.394% | 858,541 | -9.494% | |
| 2026-06-02 | 76.55 | 78.15 | 71.32 | 71.71 | -6.906% | 1,216,171 | -8.232% | |
| 2026-06-01 | 75.33 | 77.80 | 74.07 | 77.03 | +1.941% | 1,150,458 | -14.569% | |
| 2026-05-29 | 74.58 | 77.31 | 74.01 | 75.57 | +1.106% | 1,195,162 | -12.911% | |
| 2026-05-28 | 74.35 | 75.20 | 73.14 | 74.74 | -0.258% | 549,435 | -11.948% | |
| 2026-05-27 | 76.41 | 76.64 | 74.13 | 74.93 | -1.326% | 466,874 | -12.175% | |
| 2026-05-26 | 76.00 | 76.69 | 74.80 | 75.94 | +1.596% | 505,211 | -13.339% | |
| 2026-05-22 | 75.43 | 76.17 | 74.49 | 74.75 | -0.267% | 542,707 | -11.956% | |
| 2026-05-21 | 74.62 | 75.94 | 73.87 | 74.95 | -0.443% | 618,342 | -12.191% | |
| 2026-05-20 | 73.61 | 76.32 | 73.01 | 75.28 | +3.246% | 1,041,292 | -12.580% | |
| 2026-05-19 | 73.20 | 74.46 | 72.31 | 72.91 | -1.291% | 895,234 | -9.742% | |
| 2026-05-18 | 73.72 | 75.61 | 72.89 | 73.87 | +0.535% | 867,208 | -10.907% | |
| 2026-05-15 | 75.21 | 75.51 | 72.59 | 73.47 | -4.481% | 1,503,476 | -10.430% | |
| 2026-05-14 | 77.60 | 78.65 | 76.54 | 76.92 | -0.560% | 1,065,602 | -14.444% | |
| 2026-05-13 | 77.41 | 78.63 | 76.35 | 77.35 | -0.668% | 764,388 | -14.923% | |
| 2026-05-12 | 81.61 | 81.61 | 76.97 | 77.87 | -4.128% | 1,016,846 | -15.491% | |
| 2026-05-11 | 82.23 | 83.58 | 80.84 | 81.23 | -0.066% | 1,041,569 | -18.980% | |
| 2026-05-08 | 81.01 | 83.61 | 80.31 | 81.28 | +0.844% | 1,111,536 | -19.033% | |
| 2026-05-07 | 78.13 | 82.80 | 74.99 | 80.60 | +13.638% | 2,623,084 | -18.350% | |
| 2026-05-06 | 72.65 | 73.00 | 69.60 | 70.93 | -1.545% | 986,009 | -7.214% | |
| 2026-05-05 | 70.83 | 72.51 | 70.61 | 72.04 | +2.059% | 987,622 | -8.648% | |
| 2026-05-04 | 69.64 | 71.21 | 69.40 | 70.59 | +0.656% | 704,283 | -6.767% | |
| 2026-05-01 | 70.69 | 71.17 | 69.54 | 70.13 | -0.792% | 719,799 | -6.156% | |
| 2026-04-30 | 68.97 | 70.79 | 68.96 | 70.69 | +2.296% | 818,291 | -6.899% | |
| 2026-04-29 | 70.08 | 70.37 | 68.07 | 69.10 | -1.248% | 772,087 | -4.761% | |
| 2026-04-28 | 70.93 | 71.28 | 68.26 | 69.97 | -1.112% | 973,149 | -5.950% | |
| 2026-04-27 | 71.04 | 71.95 | 69.71 | 70.76 | 0.000% | 758,502 | -6.995% | |
| 2026-04-24 | 69.95 | 71.67 | 69.61 | 70.76 | +1.182% | 705,951 | -6.995% | |
| 2026-04-23 | 69.35 | 71.13 | 69.33 | 69.93 | +0.894% | 581,624 | -5.896% | |
| 2026-04-22 | 70.29 | 70.69 | 68.85 | 69.31 | -0.106% | 555,364 | -5.054% | |
| 2026-04-21 | 70.49 | 70.87 | 68.59 | 69.39 | -1.168% | 955,078 | -5.155% | |
| 2026-04-20 | 71.05 | 71.67 | 69.67 | 70.21 | -0.679% | 767,136 | -6.263% | |
| 2026-04-17 | 71.34 | 71.95 | 69.82 | 70.69 | +1.639% | 1,151,387 | -6.899% | |
| 2026-04-16 | 68.71 | 70.41 | 68.43 | 69.55 | +1.975% | 1,062,993 | -5.373% | |
| 2026-04-15 | 67.93 | 68.47 | 66.06 | 68.20 | +0.069% | 1,141,504 | -3.504% | |
| 2026-04-14 | 66.40 | 68.70 | 66.25 | 68.15 | +2.878% | 1,581,477 | -3.438% | |
| 2026-04-13 | 62.05 | 66.70 | 61.72 | 66.25 | +6.965% | 1,749,780 | -0.659% | |
| 2026-04-10 | 62.53 | 62.53 | 60.75 | 61.93 | -0.407% | 1,243,592 | +6.259% | |
| 2026-04-09 | 61.08 | 63.08 | 60.67 | 62.19 | +1.812% | 980,582 | +5.826% | |
| 2026-04-08 | 59.57 | 61.39 | 59.57 | 61.08 | +5.444% | 1,663,621 | +7.744% | |
| 2026-04-07 | 56.84 | 58.20 | 55.99 | 57.93 | +1.495% | 1,175,704 | +13.609% | |
| 2026-04-06 | 56.31 | 57.25 | 55.09 | 57.07 | +1.482% | 981,638 | +15.308% | |
| 2026-04-02 | 52.42 | 56.24 | 51.85 | 56.24 | +4.458% | 1,117,593 | +17.016% | |
| 2026-04-01 | 54.48 | 55.17 | 53.51 | 53.84 | +0.136% | 1,462,781 | +22.233% | |
| 2026-03-31 | 53.38 | 53.99 | 51.74 | 53.77 | +3.464% | 1,172,364 | +22.399% | |
| 2026-03-30 | 53.00 | 53.20 | 51.47 | 51.97 | -0.523% | 1,263,709 | +26.639% | |
| 2026-03-27 | 50.87 | 52.40 | 50.20 | 52.24 | +0.513% | 1,366,108 | +25.976% | |
| 2026-03-26 | 50.51 | 52.37 | 49.79 | 51.97 | +2.911% | 1,460,421 | +26.623% | |
| 2026-03-25 | 50.33 | 51.07 | 49.49 | 50.50 | +2.233% | 1,111,823 | +30.308% | |
| 2026-03-24 | 46.39 | 49.69 | 45.98 | 49.40 | +4.469% | 1,816,731 | +33.219% | |
| 2026-03-23 | 47.73 | 48.98 | 46.03 | 47.29 | +1.775% | 2,080,833 | +39.172% | 1-for-1 split |
| 2026-03-20 | 46.07 | 46.73 | 45.17 | 46.46 | +0.829% | 4,381,442 | +41.642% | |
| 2026-03-19 | 45.40 | 46.53 | 45.04 | 46.08 | -0.775% | 1,579,247 | +42.817% | |
| 2026-03-18 | 47.32 | 47.32 | 45.78 | 46.44 | -3.785% | 1,973,085 | +41.710% | |
| 2026-03-17 | 47.49 | 48.51 | 46.84 | 48.27 | +3.222% | 1,311,043 | +36.347% | |
| 2026-03-16 | 47.98 | 48.16 | 46.68 | 46.76 | +1.583% | 1,436,551 | +40.740% | |
| 2026-03-13 | 47.35 | 47.94 | 45.19 | 46.03 | -1.475% | 728,200 | +42.969% | |
| 2026-03-12 | 46.06 | 47.20 | 45.80 | 46.72 | -1.803% | 1,043,576 | +40.860% | |
| 2026-03-11 | 46.69 | 47.95 | 46.62 | 47.58 | +0.696% | 634,612 | +38.321% | |
| 2026-03-10 | 48.54 | 49.36 | 47.05 | 47.25 | -2.504% | 887,540 | +39.284% | |
| 2026-03-09 | 46.80 | 48.70 | 45.98 | 48.46 | +0.907% | 1,075,899 | +35.797% | |
| 2026-03-06 | 50.91 | 51.26 | 47.92 | 48.03 | -9.619% | 962,727 | +37.028% | |
| 2026-03-05 | 53.96 | 54.54 | 52.51 | 53.14 | -3.096% | 931,089 | +23.848% | |
| 2026-03-04 | 56.20 | 56.66 | 54.79 | 54.84 | -1.595% | 868,495 | +20.013% | |
| 2026-03-03 | 55.94 | 56.70 | 53.99 | 55.72 | -4.034% | 1,121,174 | +18.099% | |
| 2026-03-02 | 55.42 | 58.92 | 55.13 | 58.07 | +2.471% | 690,356 | +13.335% | |
| 2026-02-27 | 57.53 | 57.78 | 56.01 | 56.67 | -2.642% | 635,317 | +16.135% | |
| 2026-02-26 | 57.18 | 58.22 | 56.44 | 58.20 | +2.233% | 610,010 | +13.067% | |
| 2026-02-25 | 57.01 | 57.56 | 55.88 | 56.93 | +0.652% | 657,351 | +15.591% | |
| 2026-02-24 | 55.39 | 57.11 | 55.11 | 56.56 | +2.045% | 703,605 | +16.345% | |
| 2026-02-23 | 57.25 | 57.61 | 54.74 | 55.43 | -3.070% | 944,658 | +18.724% | |
| 2026-02-20 | 55.59 | 57.28 | 54.48 | 57.19 | +3.043% | 582,206 | +15.079% | |
| 2026-02-19 | 56.31 | 56.53 | 55.31 | 55.50 | -2.506% | 749,108 | +18.581% | |
| 2026-02-18 | 56.51 | 57.78 | 56.28 | 56.92 | +1.257% | 802,274 | +15.609% | |
| 2026-02-17 | 56.63 | 57.50 | 56.15 | 56.22 | -0.730% | 742,257 | +17.063% | |
| 2026-02-13 | 55.48 | 56.73 | 54.49 | 56.63 | +1.977% | 866,952 | +16.208% | |
| 2026-02-12 | 57.39 | 57.93 | 55.04 | 55.53 | -2.000% | 773,921 | +18.505% | |
| 2026-02-11 | 56.33 | 57.12 | 55.31 | 56.67 | +1.505% | 979,142 | +16.135% | |
| 2026-02-10 | 55.38 | 56.07 | 54.22 | 55.83 | +0.528% | 1,139,787 | +17.883% | |
| 2026-02-09 | 54.13 | 56.72 | 54.11 | 55.53 | +3.659% | 1,659,875 | +18.505% | |
| 2026-02-06 | 51.88 | 53.64 | 51.33 | 53.57 | +6.156% | 1,395,340 | +22.841% | |
| 2026-02-05 | 54.14 | 56.11 | 50.14 | 50.47 | -3.255% | 1,805,605 | +30.403% | |
| 2026-02-04 | 50.35 | 52.29 | 49.96 | 52.16 | +3.766% | 1,826,269 | +26.159% | |
| 2026-02-03 | 50.64 | 51.11 | 48.98 | 50.27 | -0.606% | 685,343 | +30.910% | |
| 2026-02-02 | 50.09 | 51.19 | 49.47 | 50.58 | +1.372% | 1,237,871 | +30.116% | |
| 2026-01-30 | 49.25 | 50.65 | 49.19 | 49.89 | +0.018% | 1,127,615 | +31.901% | |
| 2026-01-29 | 48.48 | 49.89 | 48.30 | 49.88 | +4.119% | 1,051,569 | +31.925% | |
| 2026-01-28 | 48.30 | 48.67 | 47.31 | 47.91 | -0.791% | 487,958 | +37.359% | |
| 2026-01-27 | 47.83 | 48.33 | 47.56 | 48.29 | +0.742% | 365,371 | +36.271% | |
| 2026-01-26 | 47.51 | 48.08 | 47.22 | 47.94 | +0.917% | 445,790 | +37.282% | |
| 2026-01-23 | 48.63 | 48.88 | 47.21 | 47.50 | -3.114% | 365,033 | +38.541% | |
| 2026-01-22 | 49.07 | 49.48 | 48.52 | 49.03 | +0.150% | 395,948 | +34.227% | |
| 2026-01-21 | 47.69 | 49.19 | 47.28 | 48.96 | +3.768% | 549,835 | +34.428% | |
| 2026-01-20 | 47.12 | 48.46 | 46.76 | 47.18 | -1.985% | 556,002 | +39.494% | |
| 2026-01-16 | 47.07 | 49.13 | 46.48 | 48.13 | +2.276% | 1,174,511 | +36.724% | |
| 2026-01-15 | 44.87 | 47.11 | 44.87 | 47.06 | +4.800% | 650,777 | +39.836% | |
| 2026-01-14 | 45.92 | 45.97 | 44.64 | 44.91 | -2.036% | 711,452 | +46.548% | |
| 2026-01-13 | 46.27 | 46.27 | 45.27 | 45.84 | -0.998% | 396,619 | +43.565% | |
| 2026-01-12 | 45.61 | 46.65 | 45.61 | 46.30 | +0.424% | 733,786 | +42.131% | |
| 2026-01-09 | 45.72 | 46.24 | 45.28 | 46.11 | +0.553% | 322,612 | +42.734% | |
| 2026-01-08 | 45.76 | 46.32 | 45.40 | 45.85 | +0.097% | 416,691 | +43.523% | |
| 2026-01-07 | 45.38 | 46.05 | 44.45 | 45.81 | +0.684% | 490,217 | +43.662% | |
| 2026-01-06 | 44.83 | 45.50 | 44.15 | 45.50 | +0.728% | 564,959 | +44.644% | |
| 2026-01-05 | 43.21 | 45.24 | 43.21 | 45.17 | +4.364% | 749,444 | +45.698% | |
| 2026-01-02 | 42.31 | 43.81 | 42.09 | 43.28 | +2.365% | 818,307 | +52.056% | |
| 2025-12-31 | 43.50 | 43.54 | 42.20 | 42.28 | -2.551% | 476,204 | +55.653% | |
| 2025-12-30 | 44.23 | 44.36 | 42.44 | 43.39 | -1.672% | 463,878 | +51.682% | |
| 2025-12-29 | 44.41 | 44.44 | 43.84 | 44.12 | -0.908% | 358,400 | +49.146% | |
| 2025-12-26 | 43.76 | 44.72 | 43.20 | 44.53 | +2.162% | 400,455 | +47.792% | |
| 2025-12-24 | 43.22 | 43.99 | 43.14 | 43.59 | +0.512% | 380,635 | +50.986% | |
| 2025-12-23 | 42.80 | 43.69 | 42.38 | 43.36 | +0.983% | 409,442 | +51.760% | |
| 2025-12-22 | 42.53 | 43.46 | 42.44 | 42.94 | +0.951% | 672,809 | +53.253% | |
| 2025-12-19 | 41.92 | 42.88 | 41.86 | 42.54 | +1.689% | 2,492,573 | +54.709% | |
| 2025-12-18 | 42.77 | 43.25 | 41.76 | 41.83 | -1.682% | 618,107 | +57.323% | |
| 2025-12-17 | 43.10 | 44.04 | 42.23 | 42.55 | -1.411% | 654,156 | +54.677% | |
| 2025-12-16 | 42.68 | 43.51 | 42.66 | 43.16 | +0.894% | 730,040 | +52.495% | |
| 2025-12-15 | 43.73 | 44.01 | 42.74 | 42.77 | -1.221% | 804,031 | +53.858% | |
| 2025-12-12 | 44.66 | 44.79 | 43.08 | 43.30 | -2.890% | 827,946 | +51.978% | |
| 2025-12-11 | 42.96 | 44.66 | 42.91 | 44.59 | +3.390% | 913,167 | +47.586% | |
| 2025-12-10 | 42.01 | 43.62 | 41.94 | 43.13 | +1.698% | 920,954 | +52.589% | |
| 2025-12-09 | 40.86 | 42.88 | 40.80 | 42.41 | +3.977% | 1,109,734 | +55.180% | |
| 2025-12-08 | 41.80 | 41.80 | 40.58 | 40.79 | -1.735% | 685,852 | +61.352% | |
| 2025-12-05 | 41.68 | 41.68 | 41.17 | 41.51 | +0.096% | 703,145 | +58.553% | |
| 2025-12-04 | 41.32 | 42.16 | 41.07 | 41.47 | -0.107% | 701,757 | +58.706% | |
| 2025-12-03 | 39.63 | 41.52 | 39.51 | 41.51 | +5.441% | 999,412 | +58.536% | |
| 2025-12-02 | 39.45 | 39.50 | 38.59 | 39.37 | +0.992% | 957,452 | +67.162% | |
| 2025-12-01 | 39.56 | 40.06 | 38.23 | 38.98 | -3.201% | 1,095,890 | +68.821% | |
| 2025-11-28 | 40.67 | 40.96 | 39.84 | 40.27 | -0.418% | 354,456 | +63.417% | |
| 2025-11-26 | 40.24 | 42.35 | 40.04 | 40.44 | +2.098% | 1,682,053 | +62.735% | |
| 2025-11-25 | 37.26 | 40.01 | 37.26 | 39.61 | +6.095% | 1,296,558 | +66.150% | |
| 2025-11-24 | 37.43 | 37.83 | 36.64 | 37.33 | +0.346% | 1,147,523 | +76.277% | |
| 2025-11-21 | 37.48 | 38.39 | 36.45 | 37.20 | -0.747% | 917,744 | +76.887% | |
| 2025-11-20 | 39.53 | 39.87 | 37.37 | 37.48 | -3.002% | 774,662 | +75.566% | |
| 2025-11-19 | 37.83 | 38.83 | 37.58 | 38.64 | +2.150% | 747,412 | +70.296% | |
| 2025-11-18 | 37.72 | 38.35 | 37.33 | 37.83 | -0.503% | 830,495 | +73.957% | |
| 2025-11-17 | 39.66 | 39.83 | 37.61 | 38.02 | -4.531% | 1,391,443 | +73.083% | |
| 2025-11-14 | 38.99 | 40.33 | 38.19 | 39.83 | +0.788% | 1,040,024 | +65.241% | |
| 2025-11-13 | 39.82 | 40.20 | 38.97 | 39.52 | -1.244% | 572,668 | +66.542% | |
| 2025-11-12 | 40.21 | 40.67 | 39.82 | 40.01 | +0.122% | 845,870 | +64.470% | |
| 2025-11-11 | 40.16 | 40.46 | 39.78 | 39.96 | -0.893% | 452,151 | +64.671% | |
| 2025-11-10 | 39.90 | 40.84 | 39.81 | 40.32 | +1.864% | 647,192 | +63.201% | |
| 2025-11-07 | 38.13 | 39.71 | 37.73 | 39.59 | +3.486% | 737,845 | +66.243% | |
| 2025-11-06 | 37.79 | 38.73 | 37.34 | 38.25 | +1.223% | 867,330 | +72.037% | |
| 2025-11-05 | 38.00 | 38.52 | 37.38 | 37.79 | -0.106% | 976,055 | +74.142% | |
| 2025-11-04 | 38.48 | 38.78 | 37.33 | 37.83 | -1.811% | 1,484,006 | +73.957% | |
| 2025-11-03 | 40.53 | 40.71 | 38.00 | 38.53 | -5.690% | 2,197,445 | +70.807% | |
| 2025-10-31 | 41.48 | 41.80 | 40.61 | 40.85 | -1.616% | 707,013 | +61.089% | |
| 2025-10-30 | 41.03 | 41.90 | 40.91 | 41.52 | +0.236% | 1,086,964 | +58.485% | |
| 2025-10-29 | 42.90 | 42.90 | 41.10 | 41.43 | -3.027% | 1,068,496 | +58.859% | |
| 2025-10-28 | 43.74 | 43.74 | 42.38 | 42.72 | -2.158% | 714,596 | +54.050% | |
| 2025-10-27 | 44.88 | 44.99 | 43.52 | 43.66 | -1.750% | 682,486 | +50.725% | |
| 2025-10-24 | 45.14 | 45.22 | 44.37 | 44.44 | +0.221% | 600,809 | +48.087% | |
| 2025-10-23 | 44.84 | 44.84 | 43.29 | 44.34 | -0.509% | 540,261 | +48.414% | |
| 2025-10-22 | 44.56 | 44.92 | 44.00 | 44.57 | -0.427% | 698,112 | +47.659% | |
| 2025-10-21 | 44.80 | 45.03 | 44.41 | 44.76 | -0.099% | 417,242 | +47.029% | |
| 2025-10-20 | 45.39 | 45.51 | 44.67 | 44.80 | +0.539% | 623,340 | +46.883% | |
| 2025-10-17 | 44.51 | 44.72 | 43.78 | 44.56 | +0.090% | 847,636 | +47.674% | |
| 2025-10-16 | 46.18 | 46.29 | 44.47 | 44.52 | -3.240% | 801,461 | +47.806% | |
| 2025-10-15 | 44.14 | 46.07 | 44.12 | 46.02 | +5.293% | 746,251 | +43.017% | |
| 2025-10-14 | 42.76 | 43.90 | 42.38 | 43.70 | +0.986% | 742,554 | +50.587% | |
| 2025-10-13 | 43.17 | 43.56 | 42.60 | 43.28 | +1.607% | 671,850 | +52.072% | |
| 2025-10-10 | 44.13 | 44.55 | 42.54 | 42.59 | -3.485% | 511,931 | +54.516% | |
| 2025-10-09 | 44.80 | 44.80 | 43.67 | 44.13 | -1.233% | 642,245 | +49.131% | |
| 2025-10-08 | 43.92 | 44.96 | 43.41 | 44.68 | +2.613% | 635,270 | +47.292% | |
| 2025-10-07 | 43.97 | 44.32 | 43.52 | 43.54 | -1.040% | 513,749 | +51.141% | |
| 2025-10-06 | 45.14 | 45.36 | 43.92 | 44.00 | -2.029% | 940,750 | +49.568% | |
| 2025-10-03 | 45.88 | 46.81 | 44.78 | 44.91 | -1.587% | 1,332,027 | +46.534% | |
| 2025-10-02 | 45.13 | 45.90 | 44.96 | 45.64 | +1.502% | 1,026,623 | +44.208% | |
| 2025-10-01 | 44.49 | 45.01 | 43.28 | 44.96 | +0.238% | 864,432 | +46.375% | |
| 2025-09-30 | 44.67 | 45.13 | 44.11 | 44.85 | +0.139% | 821,734 | +46.723% | |
| 2025-09-29 | 44.55 | 45.00 | 43.81 | 44.79 | +1.297% | 1,085,373 | +46.927% | |
| 2025-09-26 | 42.76 | 44.28 | 42.40 | 44.22 | +3.993% | 1,111,241 | +48.831% | |
| 2025-09-25 | 41.91 | 42.71 | 41.48 | 42.52 | +0.695% | 732,346 | +54.774% | |
| 2025-09-24 | 42.89 | 43.00 | 42.13 | 42.23 | -1.227% | 726,111 | +55.849% | |
| 2025-09-23 | 41.05 | 42.89 | 40.92 | 42.75 | +3.978% | 1,655,154 | +53.938% | |
| 2025-09-22 | 40.86 | 41.40 | 39.78 | 41.12 | -0.259% | 1,696,455 | +60.061% | |
| 2025-09-19 | 42.72 | 43.06 | 41.17 | 41.22 | -3.315% | 3,315,193 | +59.647% | |
| 2025-09-18 | 41.78 | 42.96 | 41.78 | 42.64 | +1.782% | 1,509,752 | +54.355% | |
| 2025-09-17 | 41.61 | 42.60 | 41.36 | 41.89 | +0.748% | 1,427,767 | +57.106% | |
| 2025-09-16 | 41.77 | 41.97 | 41.04 | 41.58 | -1.099% | 1,056,443 | +58.282% | |
| 2025-09-15 | 42.95 | 43.35 | 41.98 | 42.04 | -2.076% | 920,023 | +56.541% | |
| 2025-09-12 | 43.64 | 44.07 | 42.86 | 42.93 | -1.904% | 787,457 | +53.292% | |
| 2025-09-11 | 43.04 | 44.22 | 42.96 | 43.76 | +2.360% | 993,159 | +50.373% | |
| 2025-09-10 | 42.55 | 42.98 | 42.28 | 42.76 | +0.486% | 1,036,404 | +53.922% | |
| 2025-09-09 | 42.88 | 43.17 | 42.49 | 42.55 | -0.628% | 1,095,865 | +54.669% | |
| 2025-09-08 | 45.98 | 45.99 | 42.70 | 42.82 | -6.393% | 1,634,909 | +53.698% | |
| 2025-09-05 | 46.67 | 46.82 | 45.11 | 45.74 | -1.569% | 1,380,089 | +43.872% | |
| 2025-09-04 | 46.46 | 47.55 | 46.33 | 46.47 | +0.384% | 1,101,863 | +41.615% | |
| 2025-09-03 | 45.31 | 46.32 | 45.26 | 46.29 | +1.828% | 1,368,734 | +42.159% | |
| 2025-09-02 | 44.81 | 45.51 | 43.97 | 45.46 | +0.117% | 1,029,715 | +44.758% | |
| 2025-08-29 | 45.00 | 45.61 | 44.49 | 45.41 | +1.108% | 1,489,190 | +44.928% | |
| 2025-08-28 | 44.48 | 45.38 | 44.42 | 44.91 | +1.090% | 720,540 | +46.534% | |
| 2025-08-27 | 44.19 | 44.93 | 43.98 | 44.43 | +0.736% | 795,386 | +48.132% | |
| 2025-08-26 | 43.68 | 44.36 | 43.26 | 44.10 | +1.234% | 858,587 | +49.222% | |
| 2025-08-25 | 43.89 | 44.39 | 43.48 | 43.56 | -0.830% | 633,024 | +51.063% | |
| 2025-08-22 | 42.71 | 44.31 | 42.16 | 43.93 | +3.001% | 1,015,045 | +49.810% | |
| 2025-08-21 | 42.42 | 43.09 | 42.28 | 42.65 | +0.178% | 1,309,106 | +54.306% | |
| 2025-08-20 | 42.75 | 42.98 | 41.70 | 42.57 | -0.736% | 1,198,910 | +54.580% | |
| 2025-08-19 | 42.22 | 43.26 | 41.96 | 42.89 | +2.671% | 1,514,214 | +53.443% | |
| 2025-08-18 | 40.85 | 42.03 | 40.02 | 41.77 | +2.196% | 981,855 | +57.541% | |
| 2025-08-15 | 40.79 | 41.00 | 40.00 | 40.88 | +1.016% | 672,012 | +61.001% | |
| 2025-08-14 | 40.68 | 41.00 | 40.37 | 40.46 | -0.741% | 1,126,204 | +62.636% | |
| 2025-08-13 | 41.33 | 41.58 | 40.22 | 40.77 | -0.795% | 1,260,889 | +61.431% | |
| 2025-08-12 | 40.12 | 41.14 | 39.73 | 41.09 | +3.411% | 1,080,430 | +60.148% | |
| 2025-08-11 | 39.71 | 40.26 | 39.01 | 39.74 | +0.090% | 2,250,005 | +65.611% | |
| 2025-08-08 | 38.94 | 41.55 | 38.50 | 39.70 | +2.478% | 1,842,471 | +65.759% | |
| 2025-08-07 | 36.89 | 39.05 | 36.25 | 38.74 | +6.383% | 2,655,074 | +69.866% | |
| 2025-08-06 | 40.67 | 41.56 | 35.68 | 36.42 | -15.491% | 4,104,124 | +80.708% | |
| 2025-08-05 | 43.78 | 44.29 | 42.94 | 43.09 | -1.293% | 2,298,593 | +52.715% | |
| 2025-08-04 | 43.45 | 44.62 | 43.21 | 43.66 | +1.310% | 1,555,999 | +50.741% | |
| 2025-08-01 | 42.67 | 43.28 | 40.52 | 43.09 | -0.288% | 2,132,136 | +52.715% | |
| 2025-07-31 | 43.32 | 43.60 | 42.73 | 43.22 | -0.573% | 875,509 | +52.275% | |
| 2025-07-30 | 42.48 | 43.96 | 42.30 | 43.47 | +2.516% | 1,457,775 | +51.403% | |
| 2025-07-29 | 42.34 | 43.12 | 41.68 | 42.40 | +0.867% | 1,029,753 | +55.212% | |
| 2025-07-28 | 42.08 | 42.25 | 41.50 | 42.04 | +0.063% | 487,004 | +56.558% | |
| 2025-07-25 | 42.20 | 42.33 | 41.47 | 42.01 | -0.306% | 447,082 | +56.657% | |
| 2025-07-24 | 42.52 | 42.68 | 41.88 | 42.14 | -0.857% | 550,332 | +56.178% | |
| 2025-07-23 | 42.31 | 42.84 | 42.19 | 42.50 | +0.652% | 827,375 | +54.839% | |
| 2025-07-22 | 42.09 | 42.49 | 41.29 | 42.23 | +0.349% | 732,566 | +55.849% | |
| 2025-07-21 | 41.83 | 42.63 | 41.22 | 42.08 | +1.100% | 968,834 | +56.393% | |
| 2025-07-18 | 41.30 | 41.67 | 40.90 | 41.62 | +1.960% | 708,350 | +58.113% | |
| 2025-07-17 | 40.56 | 41.31 | 40.56 | 40.82 | +0.273% | 559,890 | +61.211% | |
| 2025-07-16 | 40.72 | 41.09 | 40.02 | 40.71 | +0.033% | 546,910 | +61.651% | |
| 2025-07-15 | 41.67 | 41.74 | 40.52 | 40.70 | -2.284% | 880,000 | +61.704% | |
| 2025-07-14 | 40.78 | 42.05 | 40.78 | 41.65 | +2.483% | 881,852 | +58.011% | |
| 2025-07-11 | 42.43 | 42.72 | 40.39 | 40.64 | -5.096% | 962,780 | +61.934% | |
| 2025-07-10 | 43.22 | 44.04 | 42.57 | 42.82 | -0.772% | 1,191,816 | +53.682% | |
| 2025-07-09 | 43.12 | 43.63 | 42.16 | 43.16 | +1.188% | 1,355,672 | +52.495% | |
| 2025-07-08 | 41.84 | 43.07 | 41.40 | 42.65 | +1.977% | 1,055,675 | +54.306% | |
| 2025-07-07 | 41.61 | 41.84 | 41.33 | 41.82 | +0.309% | 593,537 | +57.357% | |
| 2025-07-03 | 41.55 | 41.70 | 41.16 | 41.69 | +1.186% | 251,802 | +57.843% | |
| 2025-07-02 | 40.46 | 41.24 | 39.94 | 41.20 | +2.003% | 613,427 | +59.716% | |
| 2025-07-01 | 40.18 | 40.70 | 39.91 | 40.40 | -0.275% | 893,709 | +62.914% | |
| 2025-06-30 | 40.90 | 41.07 | 39.56 | 40.51 | -0.262% | 955,832 | +62.467% | |
| 2025-06-27 | 40.44 | 40.77 | 40.00 | 40.61 | +0.550% | 3,890,543 | +62.041% | |
| 2025-06-26 | 39.29 | 40.52 | 39.26 | 40.39 | +3.390% | 824,355 | +62.932% | |
| 2025-06-25 | 39.40 | 39.50 | 38.93 | 39.07 | -0.306% | 479,907 | +68.455% | |
| 2025-06-24 | 38.88 | 39.32 | 38.68 | 39.19 | +1.954% | 450,122 | +67.940% | |
| 2025-06-23 | 37.42 | 38.49 | 37.23 | 38.44 | +2.138% | 670,021 | +71.222% | |
| 2025-06-20 | 38.32 | 38.93 | 37.62 | 37.63 | -1.167% | 1,652,639 | +74.882% | |
| 2025-06-18 | 37.79 | 38.47 | 37.67 | 38.08 | +0.895% | 405,846 | +72.841% | |
| 2025-06-17 | 37.66 | 38.06 | 37.32 | 37.74 | -0.748% | 422,622 | +74.387% | |
| 2025-06-16 | 38.04 | 38.87 | 37.89 | 38.02 | +1.555% | 782,210 | +73.083% | |
| 2025-06-13 | 37.27 | 37.73 | 36.79 | 37.44 | -1.069% | 768,515 | +75.775% | |
| 2025-06-12 | 37.56 | 37.96 | 37.03 | 37.84 | +0.106% | 434,232 | +73.896% | |
| 2025-06-11 | 37.96 | 38.64 | 37.64 | 37.80 | -0.316% | 519,498 | +74.080% | |
| 2025-06-10 | 37.62 | 37.98 | 36.92 | 37.92 | +0.804% | 534,085 | +73.529% | |
| 2025-06-09 | 38.02 | 38.02 | 37.16 | 37.62 | -0.599% | 540,115 | +74.923% | |
| 2025-06-06 | 37.52 | 38.03 | 37.18 | 37.85 | +1.988% | 463,520 | +73.876% | |
| 2025-06-05 | 37.33 | 37.77 | 36.64 | 37.11 | -0.358% | 635,326 | +77.332% | |
| 2025-06-04 | 37.94 | 37.94 | 37.20 | 37.24 | -1.365% | 540,596 | +76.697% | |
| 2025-06-03 | 37.44 | 38.03 | 36.29 | 37.76 | +0.343% | 745,322 | +74.285% | |
| 2025-06-02 | 37.41 | 37.74 | 37.00 | 37.63 | +0.018% | 564,964 | +74.882% | |
| 2025-05-30 | 37.16 | 37.91 | 37.16 | 37.62 | +0.672% | 799,659 | +74.913% | |
| 2025-05-29 | 38.44 | 38.63 | 37.09 | 37.37 | -2.595% | 791,933 | +76.088% | |
| 2025-05-28 | 38.92 | 39.33 | 37.98 | 38.37 | -1.585% | 500,333 | +71.519% | |
| 2025-05-27 | 38.32 | 39.36 | 38.27 | 38.99 | +2.561% | 697,669 | +68.801% | |
| 2025-05-23 | 37.28 | 38.31 | 36.89 | 38.01 | +0.671% | 543,461 | +73.124% | |
| 2025-05-22 | 38.28 | 38.72 | 37.70 | 37.76 | -1.530% | 648,331 | +74.285% | |
| 2025-05-21 | 38.79 | 39.37 | 38.22 | 38.35 | -2.116% | 701,078 | +71.618% | |
| 2025-05-20 | 39.23 | 39.71 | 38.89 | 39.18 | -0.514% | 480,922 | +67.988% | |
| 2025-05-19 | 38.38 | 39.64 | 38.25 | 39.38 | +1.234% | 617,972 | +67.125% | |
| 2025-05-16 | 38.33 | 39.23 | 37.70 | 38.90 | +1.086% | 1,135,793 | +69.187% | |
| 2025-05-15 | 39.00 | 39.15 | 38.40 | 38.48 | -1.187% | 563,148 | +71.024% | |
| 2025-05-14 | 39.71 | 39.92 | 38.93 | 38.94 | -1.727% | 719,939 | +68.994% | |
| 2025-05-13 | 39.35 | 40.40 | 39.26 | 39.63 | +1.399% | 713,113 | +66.075% | |
| 2025-05-12 | 40.85 | 41.32 | 38.97 | 39.08 | -0.790% | 1,095,723 | +68.398% | |
| 2025-05-09 | 39.23 | 39.84 | 38.69 | 39.39 | +0.934% | 1,157,092 | +67.068% | |
| 2025-05-08 | 42.23 | 43.19 | 38.96 | 39.03 | -6.734% | 2,195,818 | +68.628% | |
| 2025-05-07 | 41.48 | 42.40 | 41.46 | 41.84 | +0.792% | 1,596,305 | +57.273% | |
| 2025-05-06 | 40.37 | 41.59 | 40.00 | 41.52 | +1.060% | 874,733 | +58.519% | |
| 2025-05-05 | 40.88 | 42.18 | 40.37 | 41.08 | -0.409% | 1,026,052 | +60.200% | |
| 2025-05-02 | 40.73 | 41.48 | 40.37 | 41.25 | +3.191% | 934,209 | +59.544% | |
| 2025-05-01 | 39.44 | 40.64 | 39.07 | 39.97 | +1.553% | 978,215 | +64.635% | |
| 2025-04-30 | 39.07 | 39.73 | 38.35 | 39.36 | -1.298% | 933,122 | +67.191% | |
| 2025-04-29 | 38.92 | 39.97 | 38.52 | 39.88 | +2.256% | 940,761 | +65.020% | |
| 2025-04-28 | 39.16 | 39.48 | 38.44 | 39.00 | +0.160% | 1,045,368 | +68.744% | |
| 2025-04-25 | 38.30 | 39.14 | 38.01 | 38.94 | +1.884% | 918,180 | +69.013% | |
| 2025-04-24 | 37.17 | 38.46 | 36.76 | 38.22 | +2.626% | 840,227 | +72.197% | |
| 2025-04-23 | 37.43 | 38.59 | 37.07 | 37.24 | +2.220% | 1,232,613 | +76.719% | |
| 2025-04-22 | 35.55 | 36.72 | 35.00 | 36.43 | +4.634% | 987,118 | +80.642% | |
| 2025-04-21 | 35.49 | 35.56 | 34.67 | 34.82 | -2.429% | 797,364 | +89.013% | |
| 2025-04-17 | 35.20 | 35.95 | 34.89 | 35.68 | +1.300% | 925,679 | +84.422% | |
| 2025-04-16 | 34.83 | 35.65 | 34.67 | 35.23 | +0.139% | 984,980 | +86.819% | |
| 2025-04-15 | 35.16 | 35.80 | 35.06 | 35.18 | +0.063% | 642,485 | +87.078% | |
| 2025-04-14 | 34.31 | 35.53 | 33.94 | 35.16 | 0.000% | 804,683 | +87.197% |