AYI
Acuity Inc.
stockNYSE
At CloseOct 19, 2026 3:59:54 PM EDT
308.79USD+1.827%(+5.54)333,863
After-hoursOct 19, 2026 4:11:30 PM EDT
308.16USD-0.205%(-0.63)
AYI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-19 | 305.66 | 309.83 | 303.51 | 308.79 | +1.827% | 333,863 | 0.000% |
| 2026-10-16 | 302.34 | 306.40 | 299.19 | 303.25 | +0.457% | 308,653 | +1.827% |
| 2026-10-15 | 294.15 | 303.60 | 293.25 | 301.87 | +1.684% | 258,483 | +2.292% |
| 2026-10-14 | 299.00 | 301.64 | 295.45 | 296.87 | -1.411% | 281,952 | +4.015% |
| 2026-10-13 | 295.26 | 301.64 | 293.62 | 301.12 | +1.637% | 344,062 | +2.547% |
| 2026-10-12 | 298.41 | 299.97 | 295.40 | 296.27 | -0.694% | 285,379 | +4.226% |
| 2026-10-09 | 302.33 | 302.44 | 296.90 | 298.34 | -0.696% | 311,647 | +3.503% |
| 2026-10-08 | 295.82 | 302.30 | 295.82 | 300.43 | +0.003% | 249,763 | +2.783% |
| 2026-10-07 | 298.03 | 300.98 | 293.91 | 300.42 | -0.845% | 470,125 | +2.786% |
| 2026-10-06 | 306.80 | 310.61 | 302.13 | 302.98 | -0.610% | 392,247 | +1.918% |
| 2026-10-05 | 308.87 | 308.87 | 301.08 | 304.84 | -1.270% | 491,174 | +1.296% |
| 2026-10-02 | 303.90 | 312.06 | 303.90 | 308.76 | +3.168% | 745,823 | +0.010% |
| 2026-10-01 | 306.44 | 312.89 | 293.18 | 299.28 | -3.399% | 821,059 | +3.178% |
| 2026-09-30 | 309.97 | 314.43 | 306.76 | 309.81 | +0.330% | 631,380 | -0.329% |
| 2026-09-29 | 304.75 | 309.31 | 302.96 | 308.79 | +0.941% | 420,238 | 0.000% |
| 2026-09-28 | 300.08 | 314.20 | 299.49 | 305.91 | -4.230% | 638,968 | +0.941% |
| 2026-09-25 | 312.71 | 319.64 | 309.91 | 319.42 | +3.222% | 477,970 | -3.328% |
| 2026-09-24 | 303.18 | 314.63 | 303.18 | 309.45 | +1.108% | 368,267 | -0.213% |
| 2026-09-23 | 309.60 | 314.82 | 305.25 | 306.06 | -1.516% | 332,490 | +0.892% |
| 2026-09-22 | 310.09 | 313.51 | 307.70 | 310.77 | +1.406% | 255,002 | -0.637% |
| 2026-09-21 | 306.88 | 308.65 | 300.03 | 306.46 | +1.155% | 264,636 | +0.760% |
| 2026-09-18 | 299.38 | 303.42 | 296.18 | 302.96 | +1.142% | 547,516 | +1.924% |
| 2026-09-17 | 304.24 | 305.45 | 295.76 | 299.54 | +0.869% | 422,896 | +3.088% |
| 2026-09-16 | 302.43 | 305.40 | 296.54 | 296.96 | -0.961% | 398,160 | +3.984% |
| 2026-09-15 | 311.08 | 312.91 | 297.60 | 299.84 | -2.977% | 473,103 | +2.985% |
| 2026-09-14 | 308.48 | 313.57 | 307.20 | 309.04 | -3.110% | 229,039 | -0.081% |
| 2026-09-11 | 320.35 | 320.77 | 316.01 | 318.96 | +0.857% | 185,573 | -3.188% |
| 2026-09-10 | 318.49 | 318.49 | 313.69 | 316.25 | -1.418% | 166,001 | -2.359% |
| 2026-09-09 | 322.52 | 326.11 | 320.66 | 320.80 | -1.432% | 159,138 | -3.744% |
| 2026-09-08 | 336.20 | 337.98 | 324.92 | 325.46 | -2.571% | 167,181 | -5.122% |
| 2026-09-04 | 327.54 | 334.71 | 327.05 | 334.05 | +1.699% | 165,512 | -7.562% |
| 2026-09-03 | 331.56 | 334.31 | 324.62 | 328.47 | -0.641% | 255,263 | -5.991% |
| 2026-09-02 | 327.23 | 332.94 | 325.59 | 330.59 | +1.383% | 157,327 | -6.594% |
| 2026-09-01 | 329.62 | 332.56 | 324.87 | 326.08 | -1.721% | 163,648 | -5.302% |
| 2026-08-31 | 333.84 | 334.63 | 329.81 | 331.79 | -1.005% | 291,098 | -6.932% |
| 2026-08-28 | 342.80 | 345.28 | 331.57 | 335.16 | -1.931% | 132,357 | -7.868% |
| 2026-08-27 | 341.38 | 343.18 | 336.66 | 341.76 | +0.120% | 133,864 | -9.647% |
| 2026-08-26 | 340.11 | 345.05 | 337.31 | 341.35 | +0.412% | 209,367 | -9.539% |
| 2026-08-25 | 340.50 | 344.20 | 336.02 | 339.95 | +0.998% | 183,962 | -9.166% |
| 2026-08-24 | 341.26 | 343.50 | 336.28 | 336.59 | -1.897% | 154,716 | -8.259% |
| 2026-08-21 | 345.20 | 346.85 | 339.99 | 343.10 | +0.424% | 124,020 | -10.000% |
| 2026-08-20 | 344.54 | 346.66 | 341.48 | 341.65 | -2.058% | 155,682 | -9.618% |
| 2026-08-19 | 348.74 | 351.36 | 343.88 | 348.83 | +0.938% | 210,388 | -11.478% |
| 2026-08-18 | 354.89 | 356.30 | 345.48 | 345.59 | -4.109% | 337,312 | -10.648% |
| 2026-08-17 | 359.06 | 361.17 | 354.39 | 360.40 | +0.550% | 197,275 | -14.320% |
| 2026-08-14 | 359.12 | 361.84 | 353.67 | 358.43 | -0.372% | 224,683 | -13.849% |
| 2026-08-13 | 363.30 | 363.94 | 356.13 | 359.77 | -0.155% | 159,599 | -14.170% |
| 2026-08-12 | 361.81 | 367.30 | 353.55 | 360.33 | +0.910% | 272,914 | -14.304% |
| 2026-08-11 | 354.82 | 363.21 | 354.82 | 357.08 | +1.041% | 199,087 | -13.524% |
| 2026-08-10 | 359.96 | 361.89 | 351.37 | 353.40 | -1.719% | 249,083 | -12.623% |
| 2026-08-07 | 359.40 | 362.88 | 357.13 | 359.58 | +0.723% | 211,225 | -14.125% |
| 2026-08-06 | 357.41 | 363.06 | 354.99 | 357.00 | -0.579% | 353,098 | -13.504% |
| 2026-08-05 | 349.37 | 360.47 | 349.37 | 359.08 | +3.012% | 325,032 | -14.005% |
| 2026-08-04 | 338.66 | 349.55 | 334.48 | 348.58 | +4.212% | 263,046 | -11.415% |
| 2026-08-03 | 329.55 | 337.51 | 327.85 | 334.49 | +1.858% | 341,923 | -7.683% |
| 2026-07-31 | 338.44 | 346.11 | 326.81 | 328.39 | -2.800% | 569,137 | -5.969% |
| 2026-07-30 | 338.44 | 341.55 | 327.16 | 337.85 | +1.228% | 228,911 | -8.601% |
| 2026-07-29 | 340.29 | 341.21 | 329.31 | 333.75 | -3.030% | 312,760 | -7.479% |
| 2026-07-28 | 333.41 | 345.42 | 332.61 | 344.18 | +2.444% | 370,216 | -10.282% |
| 2026-07-27 | 333.53 | 336.81 | 329.81 | 335.97 | +1.766% | 289,079 | -8.090% |
| 2026-07-24 | 327.41 | 331.03 | 325.01 | 330.14 | +0.970% | 185,196 | -6.467% |
| 2026-07-23 | 328.07 | 334.12 | 325.29 | 326.97 | -1.381% | 175,106 | -5.560% |
| 2026-07-22 | 323.81 | 332.11 | 323.56 | 331.55 | +1.681% | 257,195 | -6.865% |
| 2026-07-21 | 329.75 | 332.31 | 323.51 | 326.07 | -0.233% | 294,921 | -5.299% |
| 2026-07-20 | 335.21 | 337.67 | 325.77 | 326.83 | -2.065% | 256,660 | -5.520% |
| 2026-07-17 | 332.07 | 340.12 | 328.68 | 333.72 | -1.919% | 218,149 | -7.470% |
| 2026-07-16 | 329.55 | 340.39 | 329.55 | 340.25 | +1.713% | 274,211 | -9.246% |
| 2026-07-15 | 330.30 | 338.32 | 328.65 | 334.52 | +2.150% | 317,659 | -7.692% |
| 2026-07-14 | 328.03 | 334.98 | 325.14 | 327.48 | +0.652% | 284,841 | -5.707% |
| 2026-07-13 | 331.58 | 336.43 | 324.00 | 325.36 | -2.327% | 350,416 | -5.093% |
| 2026-07-10 | 336.99 | 340.94 | 332.02 | 333.11 | -0.457% | 366,738 | -7.301% |
| 2026-07-09 | 335.57 | 339.07 | 330.25 | 334.64 | +1.480% | 407,940 | -7.725% |
| 2026-07-08 | 334.29 | 338.72 | 327.38 | 329.76 | -2.797% | 407,412 | -6.359% |
| 2026-07-07 | 349.36 | 355.00 | 337.21 | 339.25 | -4.229% | 455,604 | -8.979% |
| 2026-07-06 | 360.83 | 364.06 | 351.69 | 354.23 | -1.340% | 332,937 | -12.828% |
| 2026-07-02 | 365.65 | 365.65 | 354.30 | 359.04 | -2.310% | 395,188 | -13.996% |
| 2026-07-01 | 371.78 | 375.28 | 357.40 | 367.53 | -2.424% | 543,855 | -15.982% |
| 2026-06-30 | 369.65 | 378.65 | 364.84 | 376.66 | +2.459% | 456,480 | -18.019% |
| 2026-06-29 | 359.18 | 367.62 | 355.72 | 367.62 | +1.418% | 501,479 | -16.003% |
| 2026-06-26 | 355.00 | 365.19 | 343.69 | 362.48 | +0.860% | 900,176 | -14.812% |
| 2026-06-25 | 349.89 | 375.00 | 335.76 | 359.39 | +17.636% | 1,702,337 | -14.079% |
| 2026-06-24 | 300.96 | 311.80 | 298.75 | 305.51 | +2.283% | 615,157 | +1.074% |
| 2026-06-23 | 313.61 | 313.61 | 298.59 | 298.69 | -7.144% | 750,297 | +3.381% |
| 2026-06-22 | 317.62 | 323.06 | 315.12 | 321.67 | +1.275% | 399,798 | -4.004% |
| 2026-06-18 | 311.51 | 317.97 | 307.64 | 317.62 | +3.913% | 672,967 | -2.780% |
| 2026-06-17 | 307.40 | 317.45 | 304.11 | 305.66 | -0.222% | 382,028 | +1.024% |
| 2026-06-16 | 305.00 | 313.11 | 297.11 | 306.34 | +1.259% | 196,658 | +0.800% |
| 2026-06-15 | 303.58 | 307.00 | 300.83 | 302.53 | +1.780% | 264,584 | +2.069% |
| 2026-06-12 | 292.04 | 297.33 | 284.40 | 297.24 | +2.994% | 174,545 | +3.886% |
| 2026-06-11 | 283.53 | 289.32 | 279.91 | 288.60 | +2.928% | 276,002 | +6.996% |
| 2026-06-10 | 296.01 | 296.09 | 279.73 | 280.39 | -6.499% | 456,856 | +10.129% |
| 2026-06-09 | 299.12 | 303.50 | 291.85 | 299.88 | +1.236% | 390,169 | +2.971% |
| 2026-06-08 | 304.80 | 304.80 | 295.98 | 296.22 | -1.927% | 618,770 | +4.243% |
| 2026-06-05 | 305.74 | 308.19 | 299.74 | 302.04 | -1.938% | 267,221 | +2.235% |
| 2026-06-04 | 310.94 | 312.25 | 307.64 | 308.01 | -1.544% | 359,392 | +0.253% |
| 2026-06-03 | 310.97 | 313.77 | 305.69 | 312.84 | +0.462% | 383,808 | -1.295% |
| 2026-06-02 | 308.22 | 314.25 | 305.81 | 311.40 | +1.433% | 351,163 | -0.838% |
| 2026-06-01 | 302.01 | 310.18 | 300.00 | 307.00 | +0.619% | 405,375 | +0.583% |
| 2026-05-29 | 300.96 | 308.42 | 299.70 | 305.11 | +1.598% | 706,731 | +1.206% |
| 2026-05-28 | 295.01 | 301.52 | 292.19 | 300.31 | +1.203% | 307,754 | +2.824% |
| 2026-05-27 | 299.65 | 301.51 | 292.69 | 296.74 | -0.282% | 277,311 | +4.061% |
| 2026-05-26 | 290.18 | 297.81 | 288.65 | 297.58 | +3.474% | 336,804 | +3.767% |
| 2026-05-22 | 283.19 | 288.37 | 278.81 | 287.59 | +2.298% | 160,551 | +7.372% |
| 2026-05-21 | 277.06 | 282.34 | 273.64 | 281.13 | +0.724% | 241,833 | +9.839% |
| 2026-05-20 | 273.80 | 280.02 | 270.62 | 279.11 | +2.599% | 297,669 | +10.634% |
| 2026-05-19 | 279.08 | 282.33 | 271.25 | 272.04 | -3.723% | 305,410 | +13.509% |
| 2026-05-18 | 281.34 | 285.66 | 279.08 | 282.56 | +0.330% | 312,400 | +9.283% |
| 2026-05-15 | 284.71 | 288.87 | 278.59 | 281.63 | -2.665% | 270,391 | +9.644% |
| 2026-05-14 | 285.51 | 289.81 | 282.98 | 289.34 | +1.934% | 287,299 | +6.722% |
| 2026-05-13 | 289.87 | 290.30 | 281.62 | 283.85 | -1.489% | 411,548 | +8.786% |
| 2026-05-12 | 288.99 | 290.79 | 279.71 | 288.14 | -0.511% | 336,097 | +7.167% |
| 2026-05-11 | 293.35 | 295.44 | 289.56 | 289.62 | -1.265% | 254,630 | +6.619% |
| 2026-05-08 | 297.28 | 297.28 | 291.17 | 293.33 | -0.707% | 328,324 | +5.271% |
| 2026-05-07 | 296.71 | 298.28 | 293.04 | 295.42 | -0.112% | 261,234 | +4.526% |
| 2026-05-06 | 295.82 | 299.95 | 292.89 | 295.75 | +1.622% | 412,377 | +4.409% |
| 2026-05-05 | 288.91 | 293.53 | 285.93 | 291.03 | +1.898% | 239,024 | +6.102% |
| 2026-05-04 | 289.26 | 291.68 | 284.49 | 285.61 | -1.272% | 261,313 | +8.116% |
| 2026-05-01 | 291.11 | 293.27 | 287.67 | 289.29 | -0.166% | 250,041 | +6.741% |
| 2026-04-30 | 287.16 | 291.82 | 284.86 | 289.77 | +1.315% | 279,614 | +6.564% |
| 2026-04-29 | 285.29 | 291.68 | 283.32 | 286.01 | +0.316% | 317,249 | +7.965% |
| 2026-04-28 | 289.87 | 290.19 | 282.93 | 285.11 | -2.309% | 258,461 | +8.306% |
| 2026-04-27 | 290.19 | 293.81 | 286.76 | 291.85 | +0.787% | 370,112 | +5.804% |
| 2026-04-24 | 290.01 | 291.69 | 286.69 | 289.57 | +0.052% | 234,439 | +6.637% |
| 2026-04-23 | 291.37 | 294.90 | 285.00 | 289.42 | -0.887% | 325,447 | +6.693% |
| 2026-04-22 | 298.63 | 300.40 | 291.84 | 292.01 | -1.455% | 387,947 | +5.746% |
| 2026-04-21 | 297.03 | 301.51 | 295.19 | 296.32 | -0.064% | 330,022 | +4.208% |
| 2026-04-20 | 291.52 | 297.12 | 290.48 | 296.51 | +1.326% | 519,901 | +4.142% |
| 2026-04-17 | 287.44 | 295.43 | 287.44 | 292.63 | +3.235% | 544,838 | +5.522% |
| 2026-04-16 | 278.56 | 283.89 | 275.69 | 283.46 | +1.788% | 675,067 | +8.936% |
| 2026-04-15 | 283.04 | 283.76 | 276.90 | 278.48 | -2.240% | 495,024 | +10.884% |
| 2026-04-14 | 284.01 | 286.53 | 280.36 | 284.86 | +0.932% | 366,428 | +8.401% |
| 2026-04-13 | 281.68 | 283.61 | 277.45 | 282.23 | +1.358% | 397,674 | +9.411% |
| 2026-04-10 | 277.05 | 279.84 | 272.00 | 278.45 | +0.600% | 354,916 | +10.896% |
| 2026-04-09 | 280.64 | 284.09 | 275.03 | 276.79 | -1.955% | 535,574 | +11.561% |
| 2026-04-08 | 284.23 | 285.89 | 279.39 | 282.31 | +4.571% | 519,136 | +9.380% |
| 2026-04-07 | 266.47 | 271.01 | 265.52 | 269.97 | +0.660% | 371,997 | +14.379% |
| 2026-04-06 | 261.41 | 268.50 | 259.50 | 268.20 | +1.059% | 790,262 | +15.134% |
| 2026-04-02 | 285.05 | 286.00 | 264.78 | 265.39 | -7.523% | 906,086 | +16.353% |
| 2026-04-01 | 283.56 | 290.35 | 283.14 | 286.98 | +2.412% | 605,032 | +7.600% |
| 2026-03-31 | 275.11 | 283.17 | 272.78 | 280.22 | +2.863% | 517,664 | +10.196% |
| 2026-03-30 | 274.48 | 274.70 | 266.45 | 272.42 | +1.012% | 516,475 | +13.351% |
| 2026-03-27 | 270.11 | 272.36 | 264.64 | 269.69 | -0.240% | 275,830 | +14.498% |
| 2026-03-26 | 281.86 | 281.95 | 270.00 | 270.34 | -5.094% | 641,519 | +14.223% |
| 2026-03-25 | 283.42 | 286.43 | 281.19 | 284.85 | +0.704% | 390,696 | +8.404% |
| 2026-03-24 | 275.81 | 286.03 | 275.81 | 282.86 | +1.300% | 423,960 | +9.167% |
| 2026-03-23 | 276.46 | 281.49 | 272.15 | 279.23 | +4.241% | 688,980 | +10.586% |
| 2026-03-20 | 266.05 | 269.54 | 264.46 | 267.87 | +0.026% | 626,781 | +15.276% |
| 2026-03-19 | 262.08 | 269.84 | 261.10 | 267.80 | +0.920% | 322,089 | +15.306% |
| 2026-03-18 | 266.99 | 270.56 | 264.49 | 265.36 | -0.948% | 396,847 | +16.366% |
| 2026-03-17 | 266.83 | 270.48 | 261.26 | 267.90 | +1.282% | 256,412 | +15.263% |
| 2026-03-16 | 263.58 | 268.68 | 261.16 | 264.51 | +1.411% | 338,519 | +16.740% |
| 2026-03-13 | 259.69 | 263.48 | 259.10 | 260.83 | +1.179% | 368,858 | +18.387% |
| 2026-03-12 | 262.16 | 264.91 | 257.04 | 257.79 | -3.043% | 665,111 | +19.784% |
| 2026-03-11 | 272.97 | 275.38 | 265.31 | 265.88 | -2.562% | 527,186 | +16.139% |
| 2026-03-10 | 276.04 | 280.56 | 272.39 | 272.87 | -0.587% | 379,258 | +13.164% |
| 2026-03-09 | 270.16 | 275.01 | 267.82 | 274.48 | -0.341% | 578,395 | +12.500% |
| 2026-03-06 | 274.17 | 276.39 | 269.86 | 275.42 | -2.208% | 367,143 | +12.116% |
| 2026-03-05 | 274.18 | 281.80 | 273.27 | 281.64 | +1.712% | 574,023 | +9.640% |
| 2026-03-04 | 285.26 | 286.90 | 276.20 | 276.90 | -1.473% | 943,573 | +11.517% |
| 2026-03-03 | 288.78 | 288.78 | 272.27 | 281.04 | -4.938% | 726,364 | +9.874% |
| 2026-03-02 | 297.00 | 299.23 | 292.25 | 295.64 | -1.973% | 602,024 | +4.448% |
| 2026-02-27 | 303.01 | 303.62 | 295.96 | 301.59 | -1.932% | 580,123 | +2.387% |
| 2026-02-26 | 308.51 | 309.86 | 303.19 | 307.53 | +0.323% | 432,911 | +0.410% |
| 2026-02-25 | 305.64 | 308.81 | 297.48 | 306.54 | +1.062% | 201,807 | +0.734% |
| 2026-02-24 | 300.97 | 310.57 | 298.89 | 303.32 | +0.969% | 441,686 | +1.803% |
| 2026-02-23 | 309.83 | 309.83 | 296.01 | 300.41 | -3.343% | 237,618 | +2.790% |
| 2026-02-20 | 311.65 | 317.71 | 308.38 | 310.80 | -0.407% | 447,201 | -0.647% |
| 2026-02-19 | 311.37 | 314.96 | 309.86 | 312.07 | -0.421% | 242,768 | -1.051% |
| 2026-02-18 | 309.40 | 316.27 | 306.93 | 313.39 | +0.717% | 552,595 | -1.468% |
| 2026-02-17 | 303.65 | 314.41 | 301.73 | 311.16 | +1.853% | 624,534 | -0.762% |
| 2026-02-13 | 312.61 | 314.99 | 305.31 | 305.50 | -2.471% | 377,852 | +1.077% |
| 2026-02-12 | 324.32 | 329.34 | 310.73 | 313.24 | -2.730% | 573,317 | -1.421% |
| 2026-02-11 | 335.34 | 341.50 | 320.00 | 322.03 | -2.857% | 430,621 | -4.111% |
| 2026-02-10 | 331.97 | 332.74 | 328.62 | 331.50 | +0.215% | 417,243 | -6.851% |
| 2026-02-09 | 326.66 | 334.87 | 326.00 | 330.79 | +0.731% | 296,441 | -6.651% |
| 2026-02-06 | 320.47 | 330.76 | 319.04 | 328.39 | +3.934% | 409,610 | -5.969% |
| 2026-02-05 | 314.67 | 318.77 | 312.26 | 315.96 | -0.866% | 335,616 | -2.269% |
| 2026-02-04 | 316.73 | 320.35 | 314.24 | 318.72 | +1.065% | 343,818 | -3.116% |
| 2026-02-03 | 318.80 | 320.70 | 309.99 | 315.36 | -0.398% | 275,921 | -2.083% |
| 2026-02-02 | 310.21 | 317.45 | 309.58 | 316.62 | +2.386% | 311,101 | -2.473% |
| 2026-01-30 | 310.96 | 316.00 | 306.92 | 309.24 | -1.365% | 415,987 | -0.146% |
| 2026-01-29 | 313.35 | 315.00 | 306.56 | 313.52 | +0.436% | 321,888 | -1.509% |
| 2026-01-28 | 309.10 | 313.04 | 308.44 | 312.16 | -0.205% | 338,457 | -1.080% |
| 2026-01-27 | 312.63 | 314.41 | 308.61 | 312.80 | +0.369% | 249,398 | -1.282% |
| 2026-01-26 | 313.53 | 315.28 | 310.62 | 311.65 | -1.142% | 213,572 | -0.918% |
| 2026-01-23 | 314.12 | 318.30 | 311.88 | 315.25 | +1.181% | 412,731 | -2.049% |
| 2026-01-22 | 315.75 | 317.50 | 310.50 | 311.57 | -0.160% | 355,748 | -0.892% |
| 2026-01-21 | 311.39 | 315.55 | 307.42 | 312.07 | +0.775% | 472,755 | -1.051% |
| 2026-01-20 | 316.21 | 322.17 | 309.39 | 309.67 | -3.358% | 340,543 | -0.284% |
| 2026-01-16 | 322.17 | 324.04 | 317.99 | 320.43 | -0.122% | 417,571 | -3.633% |
| 2026-01-15 | 322.51 | 326.44 | 317.55 | 320.82 | +0.508% | 486,270 | -3.750% |
| 2026-01-14 | 325.80 | 329.69 | 317.05 | 319.20 | -2.005% | 476,060 | -3.261% |
| 2026-01-13 | 318.53 | 326.55 | 315.07 | 325.73 | +3.079% | 1,016,151 | -5.201% |
| 2026-01-12 | 322.45 | 323.88 | 315.21 | 316.00 | -2.933% | 728,330 | -2.282% |
| 2026-01-09 | 318.00 | 326.68 | 312.36 | 325.55 | +1.021% | 985,390 | -5.148% |
| 2026-01-08 | 341.86 | 346.50 | 312.12 | 322.26 | -12.853% | 1,294,649 | -4.180% |
| 2026-01-07 | 377.58 | 379.00 | 366.83 | 369.79 | -1.484% | 446,384 | -16.496% |
| 2026-01-06 | 375.49 | 377.45 | 364.46 | 375.36 | -0.353% | 359,715 | -17.735% |
| 2026-01-05 | 374.66 | 380.17 | 373.04 | 376.69 | +0.900% | 392,116 | -18.025% |
| 2026-01-02 | 363.29 | 373.34 | 360.30 | 373.33 | +3.691% | 329,068 | -17.288% |
| 2025-12-31 | 366.35 | 369.50 | 359.26 | 360.04 | -1.337% | 238,055 | -14.235% |
| 2025-12-30 | 368.20 | 371.13 | 362.08 | 364.92 | -1.127% | 121,765 | -15.381% |
| 2025-12-29 | 372.40 | 373.69 | 367.15 | 369.08 | -1.136% | 164,265 | -16.335% |
| 2025-12-26 | 371.67 | 374.05 | 369.22 | 373.32 | +0.263% | 167,402 | -17.285% |
| 2025-12-24 | 371.81 | 374.26 | 367.13 | 372.34 | +0.269% | 161,955 | -17.068% |
| 2025-12-23 | 367.85 | 372.44 | 364.64 | 371.34 | +0.949% | 232,823 | -16.844% |
| 2025-12-22 | 367.06 | 370.60 | 359.72 | 367.85 | +1.381% | 199,105 | -16.055% |
| 2025-12-19 | 360.87 | 365.49 | 359.07 | 362.84 | +0.837% | 929,531 | -14.896% |
| 2025-12-18 | 354.79 | 361.12 | 350.38 | 359.83 | +2.659% | 313,809 | -14.184% |
| 2025-12-17 | 356.57 | 360.70 | 348.94 | 350.51 | -1.911% | 338,377 | -11.903% |
| 2025-12-16 | 360.76 | 362.01 | 354.02 | 357.34 | -1.033% | 304,614 | -13.587% |
| 2025-12-15 | 367.01 | 368.11 | 357.46 | 361.07 | -0.990% | 283,152 | -14.479% |
| 2025-12-12 | 374.68 | 375.25 | 361.50 | 364.68 | -2.659% | 357,200 | -15.326% |
| 2025-12-11 | 370.00 | 376.66 | 369.54 | 374.64 | +0.607% | 259,659 | -17.577% |
| 2025-12-10 | 371.46 | 377.15 | 368.97 | 372.38 | +0.372% | 253,659 | -17.077% |
| 2025-12-09 | 369.79 | 374.30 | 368.60 | 371.00 | -0.336% | 144,673 | -16.768% |
| 2025-12-08 | 372.09 | 376.90 | 367.77 | 372.25 | +0.070% | 132,435 | -17.048% |
| 2025-12-05 | 375.00 | 378.71 | 370.74 | 371.99 | -0.729% | 233,048 | -16.990% |
| 2025-12-04 | 366.90 | 379.17 | 366.02 | 374.72 | +1.410% | 183,330 | -17.594% |
| 2025-12-03 | 363.55 | 375.89 | 361.23 | 369.51 | +1.584% | 307,616 | -16.433% |
| 2025-12-02 | 363.90 | 367.32 | 358.46 | 363.75 | +0.165% | 269,120 | -15.109% |
| 2025-12-01 | 363.04 | 369.79 | 356.67 | 363.15 | -0.892% | 257,899 | -14.969% |
| 2025-11-28 | 367.88 | 368.94 | 365.02 | 366.42 | +0.123% | 64,525 | -15.728% |
| 2025-11-26 | 363.67 | 370.00 | 362.83 | 365.97 | +0.547% | 149,407 | -15.624% |
| 2025-11-25 | 356.32 | 364.94 | 353.08 | 363.98 | +2.466% | 304,591 | -15.163% |
| 2025-11-24 | 350.01 | 361.70 | 349.74 | 355.22 | +1.677% | 422,589 | -13.071% |
| 2025-11-21 | 341.24 | 354.67 | 339.83 | 349.36 | +2.257% | 289,108 | -11.613% |
| 2025-11-20 | 356.28 | 359.81 | 339.24 | 341.65 | -1.971% | 280,270 | -9.618% |
| 2025-11-19 | 346.97 | 353.24 | 344.90 | 348.52 | +0.950% | 216,350 | -11.400% |
| 2025-11-18 | 339.68 | 351.43 | 335.50 | 345.24 | +0.774% | 244,547 | -10.558% |
| 2025-11-17 | 352.37 | 357.22 | 340.50 | 342.59 | -2.248% | 290,271 | -9.866% |
| 2025-11-14 | 347.82 | 355.34 | 341.54 | 350.47 | -0.846% | 193,435 | -11.893% |
| 2025-11-13 | 359.72 | 361.65 | 350.74 | 353.46 | -2.200% | 155,703 | -12.638% |
| 2025-11-12 | 361.88 | 365.59 | 359.04 | 361.41 | +0.663% | 132,465 | -14.560% |
| 2025-11-11 | 363.49 | 365.75 | 357.97 | 359.03 | -1.154% | 157,454 | -13.993% |
| 2025-11-10 | 364.19 | 366.08 | 358.41 | 363.22 | +0.757% | 204,849 | -14.985% |
| 2025-11-07 | 354.78 | 360.70 | 350.50 | 360.49 | +0.639% | 190,287 | -14.342% |
| 2025-11-06 | 364.74 | 367.58 | 357.00 | 358.20 | -1.474% | 180,419 | -13.794% |
| 2025-11-05 | 361.18 | 367.81 | 361.18 | 363.56 | +0.648% | 142,324 | -15.065% |
| 2025-11-04 | 360.09 | 363.30 | 357.35 | 361.22 | -1.203% | 207,562 | -14.515% |
| 2025-11-03 | 365.89 | 369.25 | 362.67 | 365.62 | +0.156% | 175,738 | -15.543% |
| 2025-10-31 | 361.75 | 366.78 | 361.75 | 365.05 | +1.434% | 183,245 | -15.412% |
| 2025-10-30 | 359.55 | 369.97 | 359.50 | 359.89 | -0.445% | 144,512 | -14.199% |
| 2025-10-29 | 363.86 | 368.51 | 359.61 | 361.50 | -0.413% | 257,118 | -14.581% |
| 2025-10-28 | 367.42 | 370.93 | 362.18 | 363.00 | -2.014% | 306,664 | -14.934% |
| 2025-10-27 | 373.16 | 373.89 | 364.28 | 370.46 | +0.595% | 204,924 | -16.647% |
| 2025-10-24 | 373.41 | 373.41 | 365.90 | 368.27 | -0.559% | 184,186 | -16.151% |
| 2025-10-23 | 358.33 | 371.89 | 358.33 | 370.34 | +3.650% | 221,369 | -16.620% |
| 2025-10-22 | 365.55 | 365.94 | 353.57 | 357.30 | -2.091% | 230,354 | -13.577% |
| 2025-10-21 | 362.99 | 368.71 | 360.40 | 364.93 | +0.156% | 217,428 | -15.384% |
| 2025-10-20 | 362.35 | 365.27 | 354.40 | 364.36 | +2.176% | 196,770 | -15.251% |
| 2025-10-17 | 359.57 | 362.98 | 355.78 | 356.60 | -1.230% | 231,957 | -13.407% |
| 2025-10-16 | 367.73 | 369.57 | 358.75 | 361.04 | -1.342% | 164,857 | -14.472% |
| 2025-10-15 | 366.49 | 372.64 | 360.05 | 365.95 | +0.929% | 239,691 | -15.620% |
| 2025-10-14 | 354.97 | 366.57 | 351.93 | 362.58 | +0.820% | 251,357 | -14.835% |
| 2025-10-13 | 351.41 | 361.42 | 348.23 | 359.63 | +3.407% | 260,371 | -14.137% |
| 2025-10-10 | 361.55 | 364.71 | 347.01 | 347.78 | -3.571% | 474,057 | -11.211% |
| 2025-10-09 | 362.42 | 365.22 | 359.04 | 360.66 | +0.003% | 302,123 | -14.382% |
| 2025-10-08 | 347.65 | 362.02 | 345.31 | 360.65 | +3.976% | 390,546 | -14.380% |
| 2025-10-07 | 351.36 | 356.38 | 344.03 | 346.86 | -1.247% | 276,601 | -10.976% |
| 2025-10-06 | 355.17 | 355.66 | 349.88 | 351.24 | -0.484% | 301,474 | -12.086% |
| 2025-10-03 | 358.82 | 360.95 | 352.55 | 352.95 | -0.896% | 260,415 | -12.512% |
| 2025-10-02 | 365.30 | 369.48 | 354.65 | 356.14 | -1.890% | 520,060 | -13.295% |
| 2025-10-01 | 365.75 | 375.67 | 352.30 | 363.00 | +5.404% | 947,439 | -14.934% |
| 2025-09-30 | 338.94 | 347.32 | 338.79 | 344.39 | +1.557% | 730,467 | -10.337% |
| 2025-09-29 | 341.31 | 343.18 | 332.15 | 339.11 | +0.139% | 373,291 | -8.941% |
| 2025-09-26 | 335.31 | 340.41 | 330.07 | 338.64 | +1.319% | 257,062 | -8.815% |
| 2025-09-25 | 337.00 | 339.68 | 331.77 | 334.23 | -1.965% | 348,209 | -7.612% |
| 2025-09-24 | 340.35 | 342.20 | 337.85 | 340.93 | +0.733% | 211,585 | -9.427% |
| 2025-09-23 | 342.64 | 349.00 | 336.97 | 338.45 | -0.183% | 326,537 | -8.763% |
| 2025-09-22 | 338.10 | 341.01 | 334.98 | 339.07 | +0.707% | 198,705 | -8.930% |
| 2025-09-19 | 344.27 | 344.71 | 335.75 | 336.69 | -2.273% | 622,030 | -8.287% |
| 2025-09-18 | 341.42 | 346.31 | 340.37 | 344.52 | +1.419% | 208,600 | -10.371% |
| 2025-09-17 | 341.83 | 348.62 | 337.50 | 339.70 | -0.454% | 249,975 | -9.099% |
| 2025-09-16 | 341.65 | 342.86 | 337.67 | 341.25 | +0.158% | 229,317 | -9.512% |
| 2025-09-15 | 338.89 | 342.62 | 335.50 | 340.71 | +1.384% | 156,782 | -9.369% |
| 2025-09-12 | 338.50 | 342.72 | 335.82 | 336.06 | -0.996% | 303,947 | -8.115% |
| 2025-09-11 | 331.67 | 340.33 | 328.92 | 339.44 | +2.764% | 244,082 | -9.030% |
| 2025-09-10 | 328.62 | 335.37 | 325.85 | 330.31 | +0.579% | 275,852 | -6.515% |
| 2025-09-09 | 336.77 | 336.77 | 328.29 | 328.41 | -2.685% | 325,648 | -5.974% |
| 2025-09-08 | 339.44 | 339.88 | 334.66 | 337.47 | -0.254% | 146,617 | -8.499% |
| 2025-09-05 | 340.73 | 345.30 | 334.63 | 338.33 | -0.315% | 148,243 | -8.731% |
| 2025-09-04 | 333.95 | 339.66 | 328.94 | 339.40 | +2.115% | 149,359 | -9.019% |
| 2025-09-03 | 333.26 | 335.28 | 328.64 | 332.37 | -0.273% | 132,814 | -7.095% |
| 2025-09-02 | 330.68 | 333.77 | 327.18 | 333.28 | +2.086% | 302,657 | -7.348% |
| 2025-08-29 | 329.37 | 330.02 | 323.91 | 326.47 | -0.899% | 231,479 | -5.416% |
| 2025-08-28 | 335.89 | 339.06 | 327.53 | 329.43 | -1.324% | 187,788 | -6.265% |
| 2025-08-27 | 331.28 | 340.66 | 330.56 | 333.85 | +0.246% | 289,475 | -7.506% |
| 2025-08-26 | 326.49 | 333.62 | 324.87 | 333.03 | +2.072% | 448,418 | -7.279% |
| 2025-08-25 | 325.62 | 328.69 | 324.78 | 326.27 | -0.129% | 138,723 | -5.358% |
| 2025-08-22 | 316.73 | 328.39 | 314.63 | 326.69 | +3.945% | 144,264 | -5.479% |
| 2025-08-21 | 313.52 | 315.78 | 311.86 | 314.29 | +0.086% | 125,029 | -1.750% |
| 2025-08-20 | 318.75 | 319.44 | 311.24 | 314.02 | -1.872% | 283,673 | -1.665% |
| 2025-08-19 | 318.96 | 323.14 | 318.96 | 320.01 | +0.197% | 180,882 | -3.506% |
| 2025-08-18 | 314.74 | 320.22 | 313.93 | 319.38 | +1.775% | 284,997 | -3.316% |
| 2025-08-15 | 318.51 | 320.19 | 313.00 | 313.81 | -1.818% | 271,211 | -1.600% |
| 2025-08-14 | 324.34 | 325.44 | 317.69 | 319.62 | -2.495% | 249,145 | -3.388% |
| 2025-08-13 | 324.12 | 329.42 | 321.32 | 327.80 | +1.571% | 204,664 | -5.799% |
| 2025-08-12 | 314.71 | 323.35 | 313.47 | 322.73 | +3.039% | 205,612 | -4.319% |
| 2025-08-11 | 308.60 | 314.36 | 307.81 | 313.21 | +1.996% | 299,856 | -1.411% |
| 2025-08-08 | 306.28 | 307.88 | 304.42 | 307.08 | +0.738% | 157,384 | +0.557% |
| 2025-08-07 | 311.83 | 312.00 | 302.30 | 304.83 | -1.039% | 200,178 | +1.299% |
| 2025-08-06 | 310.66 | 312.96 | 304.44 | 308.03 | -1.082% | 256,732 | +0.247% |
| 2025-08-05 | 310.54 | 312.37 | 305.63 | 311.40 | +0.338% | 364,126 | -0.838% |
| 2025-08-04 | 307.45 | 311.85 | 306.96 | 310.35 | +1.811% | 302,392 | -0.503% |
| 2025-08-01 | 305.26 | 307.75 | 299.00 | 304.83 | -2.094% | 298,954 | +1.299% |
| 2025-07-31 | 313.65 | 319.54 | 309.60 | 311.35 | -1.272% | 216,621 | -0.822% |
| 2025-07-30 | 312.52 | 319.28 | 311.99 | 315.36 | +1.461% | 452,336 | -2.083% |
| 2025-07-29 | 313.63 | 318.00 | 308.97 | 310.82 | -0.541% | 387,652 | -0.653% |
| 2025-07-28 | 302.75 | 313.55 | 302.60 | 312.51 | +3.514% | 531,396 | -1.190% |
| 2025-07-25 | 298.67 | 301.90 | 296.01 | 301.90 | +1.588% | 228,192 | +2.282% |
| 2025-07-24 | 299.68 | 303.52 | 296.92 | 297.18 | -1.762% | 210,376 | +3.907% |
| 2025-07-23 | 298.88 | 303.80 | 297.95 | 302.51 | +2.234% | 659,023 | +2.076% |
| 2025-07-22 | 290.35 | 296.16 | 290.00 | 295.90 | +1.848% | 227,972 | +4.356% |
| 2025-07-21 | 293.17 | 296.08 | 289.17 | 290.53 | -0.728% | 233,416 | +6.285% |
| 2025-07-18 | 291.62 | 293.88 | 287.81 | 292.66 | +0.550% | 219,671 | +5.512% |
| 2025-07-17 | 287.18 | 291.35 | 284.64 | 291.06 | +1.390% | 275,148 | +6.092% |
| 2025-07-16 | 288.24 | 290.05 | 282.78 | 287.07 | -0.637% | 236,043 | +7.566% |
| 2025-07-15 | 295.40 | 295.40 | 287.56 | 288.91 | -2.041% | 179,347 | +6.881% |
| 2025-07-14 | 296.29 | 297.38 | 292.73 | 294.93 | -1.173% | 171,321 | +4.699% |
| 2025-07-11 | 300.93 | 300.93 | 295.40 | 298.43 | -1.407% | 200,153 | +3.472% |
| 2025-07-10 | 301.85 | 306.43 | 301.10 | 302.69 | -0.086% | 396,420 | +2.015% |
| 2025-07-09 | 306.78 | 306.78 | 301.07 | 302.95 | -0.378% | 214,198 | +1.928% |
| 2025-07-08 | 306.94 | 309.90 | 303.83 | 304.10 | -0.899% | 213,435 | +1.542% |
| 2025-07-07 | 304.36 | 306.86 | 301.73 | 306.86 | +0.485% | 319,612 | +0.629% |
| 2025-07-03 | 308.04 | 308.99 | 304.53 | 305.38 | -0.209% | 167,949 | +1.117% |
| 2025-07-02 | 305.04 | 307.93 | 303.75 | 306.02 | -0.170% | 263,206 | +0.905% |
| 2025-07-01 | 297.73 | 307.52 | 296.67 | 306.54 | +2.749% | 516,666 | +0.734% |
| 2025-06-30 | 303.29 | 303.56 | 298.33 | 298.34 | -1.648% | 423,504 | +3.503% |
| 2025-06-27 | 303.33 | 305.00 | 294.27 | 303.34 | -0.276% | 703,037 | +1.797% |
| 2025-06-26 | 308.46 | 310.09 | 296.23 | 304.18 | +5.805% | 951,554 | +1.516% |
| 2025-06-25 | 285.33 | 287.49 | 283.59 | 287.49 | +1.072% | 592,569 | +7.409% |
| 2025-06-24 | 282.18 | 285.70 | 280.56 | 284.44 | +1.282% | 320,807 | +8.561% |
| 2025-06-23 | 271.86 | 281.70 | 271.69 | 280.84 | +2.842% | 366,768 | +9.952% |
| 2025-06-20 | 279.42 | 279.42 | 272.08 | 273.08 | -1.568% | 491,531 | +13.077% |
| 2025-06-18 | 275.29 | 282.92 | 272.01 | 277.43 | +2.361% | 423,325 | +11.304% |
| 2025-06-17 | 268.77 | 277.94 | 266.24 | 271.03 | +0.969% | 474,119 | +13.932% |
| 2025-06-16 | 269.38 | 270.73 | 266.85 | 268.43 | +1.073% | 545,657 | +15.036% |
| 2025-06-13 | 265.63 | 268.35 | 264.31 | 265.58 | -1.334% | 221,919 | +16.270% |
| 2025-06-12 | 271.28 | 272.51 | 268.08 | 269.17 | -1.902% | 268,473 | +14.719% |
| 2025-06-11 | 276.93 | 278.81 | 272.91 | 274.39 | -0.734% | 300,153 | +12.537% |
| 2025-06-10 | 271.59 | 276.65 | 269.65 | 276.42 | +2.484% | 346,368 | +11.710% |
| 2025-06-09 | 271.90 | 272.93 | 269.12 | 269.72 | -0.063% | 215,231 | +14.485% |
| 2025-06-06 | 268.37 | 270.36 | 267.49 | 269.89 | +1.803% | 143,437 | +14.413% |
| 2025-06-05 | 264.57 | 265.91 | 259.51 | 265.11 | +0.561% | 359,160 | +16.476% |
| 2025-06-04 | 265.17 | 266.63 | 263.42 | 263.63 | -0.235% | 198,879 | +17.130% |
| 2025-06-03 | 256.66 | 264.86 | 256.56 | 264.25 | +3.243% | 220,419 | +16.855% |
| 2025-06-02 | 258.82 | 259.10 | 253.03 | 255.95 | -1.516% | 197,437 | +20.645% |
| 2025-05-30 | 260.05 | 260.32 | 255.51 | 259.89 | -0.707% | 408,084 | +18.816% |
| 2025-05-29 | 264.23 | 264.23 | 259.88 | 261.74 | +0.011% | 169,892 | +17.976% |
| 2025-05-28 | 264.85 | 264.85 | 260.96 | 261.71 | -0.920% | 139,102 | +17.989% |
| 2025-05-27 | 265.05 | 265.09 | 261.64 | 264.14 | +1.538% | 194,608 | +16.904% |
| 2025-05-23 | 257.47 | 262.00 | 257.47 | 260.14 | -0.861% | 139,212 | +18.701% |
| 2025-05-22 | 259.45 | 263.38 | 256.63 | 262.40 | +0.375% | 150,251 | +17.679% |
| 2025-05-21 | 265.90 | 267.54 | 261.17 | 261.42 | -3.049% | 132,690 | +18.120% |
| 2025-05-20 | 269.78 | 272.13 | 268.14 | 269.64 | -0.513% | 170,878 | +14.519% |
| 2025-05-19 | 268.51 | 272.20 | 268.51 | 271.03 | -0.772% | 236,458 | +13.932% |
| 2025-05-16 | 272.11 | 274.34 | 270.56 | 273.14 | +0.478% | 145,633 | +13.052% |
| 2025-05-15 | 270.93 | 272.42 | 269.70 | 271.84 | -0.088% | 186,172 | +13.593% |
| 2025-05-14 | 273.54 | 273.69 | 270.90 | 272.08 | -0.719% | 164,122 | +13.492% |
| 2025-05-13 | 274.57 | 275.50 | 272.94 | 274.05 | +0.980% | 251,559 | +12.677% |
| 2025-05-12 | 268.54 | 273.88 | 268.40 | 271.39 | +5.780% | 350,258 | +13.781% |
| 2025-05-09 | 257.08 | 258.82 | 254.98 | 256.56 | +0.105% | 189,449 | +20.358% |
| 2025-05-08 | 255.04 | 259.39 | 253.96 | 256.29 | +2.055% | 227,417 | +20.485% |
| 2025-05-07 | 252.04 | 253.82 | 250.05 | 251.13 | +0.440% | 247,857 | +22.960% |
| 2025-05-06 | 250.49 | 253.26 | 249.60 | 250.03 | -0.986% | 150,506 | +23.501% |
| 2025-05-05 | 250.77 | 255.62 | 250.77 | 252.52 | -0.083% | 299,459 | +22.283% |
| 2025-05-02 | 246.50 | 253.40 | 242.56 | 252.73 | +4.494% | 337,727 | +22.182% |
| 2025-05-01 | 244.11 | 247.89 | 241.21 | 241.86 | -0.718% | 402,589 | +27.673% |
| 2025-04-30 | 239.84 | 243.87 | 234.98 | 243.61 | 0.000% | 422,084 | +26.756% |