SXI
Standex International Corporation
stockNYSE
At CloseOct 16, 2026 3:59:54 PM EDT
264.77USD-0.724%(-1.93)117,982
Pre-marketOct 16, 2026 9:28:30 AM EDT
266.70USD0.000%(0.00)
After-hoursOct 16, 2026 4:15:30 PM EDT
265.01USD+0.091%(+0.24)
SXI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 265.59 | 270.50 | 260.50 | 264.77 | -0.724% | 117,982 | 0.000% |
| 2026-10-15 | 268.20 | 271.55 | 263.68 | 266.70 | -2.479% | 136,414 | -0.724% |
| 2026-10-14 | 277.63 | 279.30 | 272.57 | 273.48 | -3.258% | 81,732 | -3.185% |
| 2026-10-13 | 279.91 | 284.57 | 276.73 | 282.69 | +0.616% | 88,466 | -6.339% |
| 2026-10-12 | 283.72 | 287.00 | 280.69 | 280.96 | -1.421% | 87,211 | -5.762% |
| 2026-10-09 | 282.13 | 286.30 | 278.99 | 285.01 | +1.405% | 81,513 | -7.102% |
| 2026-10-08 | 285.39 | 291.58 | 280.67 | 281.06 | -2.494% | 163,361 | -5.796% |
| 2026-10-07 | 288.44 | 297.80 | 283.99 | 288.25 | -2.985% | 197,620 | -8.146% |
| 2026-10-06 | 292.58 | 297.52 | 285.80 | 297.12 | +2.724% | 132,040 | -10.888% |
| 2026-10-05 | 289.04 | 292.56 | 283.49 | 289.24 | +0.225% | 126,186 | -8.460% |
| 2026-10-02 | 289.65 | 296.45 | 285.77 | 288.59 | +1.217% | 222,957 | -8.254% |
| 2026-10-01 | 271.39 | 286.55 | 267.39 | 285.12 | +4.417% | 140,177 | -7.137% |
| 2026-09-30 | 274.65 | 275.69 | 270.89 | 273.06 | -0.106% | 123,220 | -3.036% |
| 2026-09-29 | 280.92 | 280.92 | 273.18 | 273.35 | -1.839% | 184,862 | -3.139% |
| 2026-09-28 | 278.39 | 281.04 | 273.65 | 278.47 | -0.607% | 152,852 | -4.920% |
| 2026-09-25 | 280.89 | 282.52 | 276.46 | 280.17 | +0.204% | 147,793 | -5.497% |
| 2026-09-24 | 275.50 | 281.38 | 272.14 | 279.60 | +0.971% | 166,024 | -5.304% |
| 2026-09-23 | 268.54 | 277.93 | 266.26 | 276.91 | +2.128% | 141,526 | -4.384% |
| 2026-09-22 | 265.12 | 271.54 | 262.25 | 271.14 | +3.287% | 154,228 | -2.349% |
| 2026-09-21 | 264.74 | 265.20 | 258.20 | 262.51 | +0.498% | 70,910 | +0.861% |
| 2026-09-18 | 259.56 | 261.27 | 254.27 | 261.21 | +1.319% | 190,012 | +1.363% |
| 2026-09-17 | 265.91 | 266.95 | 254.90 | 257.81 | -0.567% | 88,667 | +2.700% |
| 2026-09-16 | 257.39 | 262.22 | 255.81 | 259.28 | +1.710% | 157,328 | +2.117% |
| 2026-09-15 | 259.16 | 262.26 | 253.62 | 254.92 | -0.910% | 122,931 | +3.864% |
| 2026-09-14 | 261.60 | 264.36 | 255.49 | 257.26 | -4.425% | 99,416 | +2.919% |
| 2026-09-11 | 271.96 | 273.58 | 267.56 | 269.17 | +0.862% | 72,716 | -1.635% |
| 2026-09-10 | 266.11 | 268.72 | 261.61 | 266.87 | -1.115% | 145,165 | -0.787% |
| 2026-09-09 | 270.00 | 277.29 | 267.54 | 269.88 | -0.644% | 192,167 | -1.893% |
| 2026-09-08 | 276.05 | 277.11 | 270.49 | 271.63 | -1.505% | 153,720 | -2.525% |
| 2026-09-04 | 277.70 | 280.05 | 272.09 | 275.78 | -0.213% | 167,988 | -3.992% |
| 2026-09-03 | 280.00 | 281.34 | 273.99 | 276.37 | -0.561% | 94,496 | -4.197% |
| 2026-09-02 | 285.10 | 287.47 | 277.87 | 277.93 | -2.522% | 150,726 | -4.735% |
| 2026-09-01 | 284.89 | 286.07 | 281.24 | 285.12 | -1.567% | 139,099 | -7.137% |
| 2026-08-31 | 296.63 | 298.44 | 288.82 | 289.66 | -2.942% | 95,237 | -8.593% |
| 2026-08-28 | 303.00 | 307.86 | 296.75 | 298.44 | -1.550% | 121,724 | -11.282% |
| 2026-08-27 | 305.61 | 308.27 | 301.13 | 303.14 | -0.652% | 101,515 | -12.658% |
| 2026-08-26 | 306.94 | 310.30 | 304.04 | 305.13 | +0.131% | 87,322 | -13.227% |
| 2026-08-25 | 308.65 | 311.13 | 300.62 | 304.73 | +0.574% | 163,430 | -13.113% |
| 2026-08-24 | 310.80 | 310.94 | 300.49 | 302.99 | -2.349% | 107,985 | -12.614% |
| 2026-08-21 | 313.27 | 316.22 | 304.70 | 310.28 | +0.278% | 81,391 | -14.667% |
| 2026-08-20 | 308.39 | 313.93 | 306.46 | 309.42 | -1.039% | 90,831 | -14.430% |
| 2026-08-19 | 324.43 | 324.71 | 311.43 | 312.67 | -2.562% | 83,221 | -15.320% |
| 2026-08-18 | 326.90 | 326.90 | 318.73 | 320.89 | -1.859% | 75,644 | -17.489% |
| 2026-08-17 | 332.21 | 335.57 | 323.88 | 326.97 | -1.271% | 96,695 | -19.023% |
| 2026-08-14 | 326.50 | 333.23 | 325.31 | 331.18 | +1.037% | 91,476 | -20.053% |
| 2026-08-13 | 333.81 | 333.87 | 324.63 | 327.78 | -0.832% | 187,316 | -19.223% |
| 2026-08-12 | 333.70 | 335.88 | 329.86 | 330.53 | +0.916% | 90,593 | -19.895% |
| 2026-08-11 | 328.55 | 335.03 | 323.05 | 327.53 | -0.186% | 100,608 | -19.162% |
| 2026-08-10 | 341.47 | 343.33 | 327.31 | 328.14 | -3.522% | 88,033 | -19.312% |
| 2026-08-07 | 339.97 | 342.44 | 335.20 | 340.12 | +0.737% | 154,233 | -22.154% |
| 2026-08-06 | 324.66 | 340.02 | 324.66 | 337.63 | +3.425% | 174,856 | -21.580% |
| 2026-08-05 | 321.00 | 326.87 | 318.58 | 326.45 | +1.156% | 110,173 | -18.894% |
| 2026-08-04 | 318.28 | 327.83 | 311.74 | 322.72 | +3.449% | 156,539 | -17.957% |
| 2026-08-03 | 305.56 | 315.35 | 298.59 | 311.96 | +5.214% | 201,478 | -15.127% |
| 2026-07-31 | 305.92 | 315.50 | 290.01 | 296.50 | +3.220% | 198,949 | -10.702% |
| 2026-07-30 | 284.50 | 290.86 | 279.34 | 287.25 | +4.660% | 168,926 | -7.826% |
| 2026-07-29 | 290.68 | 292.60 | 274.17 | 274.46 | -6.525% | 218,942 | -3.531% |
| 2026-07-28 | 306.57 | 311.61 | 292.05 | 293.62 | -5.198% | 226,284 | -9.826% |
| 2026-07-27 | 308.36 | 312.30 | 299.61 | 309.72 | +1.999% | 134,656 | -14.513% |
| 2026-07-24 | 309.55 | 312.87 | 302.77 | 303.65 | -1.598% | 138,067 | -12.804% |
| 2026-07-23 | 307.64 | 313.18 | 306.25 | 308.58 | -0.394% | 115,111 | -14.197% |
| 2026-07-22 | 303.24 | 312.56 | 303.24 | 309.80 | +0.823% | 131,698 | -14.535% |
| 2026-07-21 | 304.58 | 311.40 | 300.34 | 307.27 | +2.417% | 112,211 | -13.831% |
| 2026-07-20 | 306.28 | 308.09 | 299.88 | 300.02 | -0.892% | 83,501 | -11.749% |
| 2026-07-17 | 295.56 | 307.34 | 293.64 | 302.72 | -0.653% | 124,785 | -12.536% |
| 2026-07-16 | 300.06 | 310.85 | 298.95 | 304.71 | -0.898% | 164,106 | -13.108% |
| 2026-07-15 | 313.59 | 313.59 | 305.52 | 307.47 | -1.414% | 106,241 | -13.888% |
| 2026-07-14 | 313.88 | 316.77 | 307.91 | 311.88 | +1.411% | 158,562 | -15.105% |
| 2026-07-13 | 312.06 | 316.19 | 307.01 | 307.54 | -2.548% | 121,669 | -13.907% |
| 2026-07-10 | 308.24 | 319.98 | 308.24 | 315.58 | +1.922% | 145,809 | -16.101% |
| 2026-07-09 | 304.26 | 316.27 | 302.45 | 309.63 | +2.782% | 263,426 | -14.488% |
| 2026-07-08 | 306.97 | 310.12 | 300.49 | 301.25 | -2.992% | 135,154 | -12.110% |
| 2026-07-07 | 315.00 | 317.12 | 301.10 | 310.54 | -2.889% | 194,818 | -14.739% |
| 2026-07-06 | 328.97 | 337.46 | 317.71 | 319.78 | -2.467% | 282,768 | -17.202% |
| 2026-07-02 | 348.25 | 350.51 | 326.11 | 327.87 | -5.909% | 258,468 | -19.245% |
| 2026-07-01 | 355.51 | 357.96 | 347.46 | 348.46 | -2.575% | 257,753 | -24.017% |
| 2026-06-30 | 356.61 | 363.89 | 345.07 | 357.67 | +0.744% | 338,131 | -25.974% |
| 2026-06-29 | 336.08 | 356.21 | 332.89 | 355.03 | +4.267% | 357,127 | -25.423% |
| 2026-06-26 | 333.52 | 344.30 | 328.15 | 340.50 | +0.698% | 584,611 | -22.241% |
| 2026-06-25 | 321.90 | 339.20 | 320.12 | 338.14 | +6.387% | 329,180 | -21.698% |
| 2026-06-24 | 316.24 | 327.28 | 313.27 | 317.84 | +0.554% | 287,083 | -16.697% |
| 2026-06-23 | 313.17 | 318.84 | 308.08 | 316.09 | -1.410% | 165,472 | -16.236% |
| 2026-06-22 | 315.21 | 321.22 | 306.00 | 320.61 | +1.726% | 125,703 | -17.417% |
| 2026-06-18 | 299.35 | 316.92 | 299.18 | 315.17 | +6.556% | 295,931 | -15.991% |
| 2026-06-17 | 310.01 | 312.43 | 295.31 | 295.78 | -4.207% | 194,174 | -10.484% |
| 2026-06-16 | 312.70 | 318.00 | 308.33 | 308.77 | -0.165% | 180,840 | -14.250% |
| 2026-06-15 | 310.02 | 315.38 | 308.57 | 309.28 | +2.019% | 212,996 | -14.391% |
| 2026-06-12 | 308.49 | 309.00 | 301.94 | 303.16 | -0.280% | 207,974 | -12.663% |
| 2026-06-11 | 293.67 | 305.17 | 293.04 | 304.01 | +4.571% | 108,429 | -12.907% |
| 2026-06-10 | 294.94 | 303.73 | 290.45 | 290.72 | -1.407% | 272,562 | -8.926% |
| 2026-06-09 | 298.32 | 305.47 | 287.54 | 294.87 | +0.327% | 177,543 | -10.208% |
| 2026-06-08 | 294.10 | 298.86 | 290.54 | 293.91 | +1.191% | 98,577 | -9.915% |
| 2026-06-05 | 295.38 | 297.46 | 286.35 | 290.45 | -2.422% | 114,200 | -8.841% |
| 2026-06-04 | 294.81 | 298.47 | 290.31 | 297.66 | +1.802% | 164,097 | -11.050% |
| 2026-06-03 | 287.21 | 295.89 | 286.50 | 292.39 | +1.292% | 217,634 | -9.446% |
| 2026-06-02 | 283.46 | 292.98 | 282.07 | 288.66 | +2.220% | 215,928 | -8.276% |
| 2026-06-01 | 272.82 | 285.64 | 270.41 | 282.39 | +1.942% | 191,436 | -6.240% |
| 2026-05-29 | 277.20 | 281.06 | 275.20 | 277.01 | +0.555% | 170,565 | -4.419% |
| 2026-05-28 | 272.38 | 276.91 | 266.72 | 275.48 | +0.015% | 227,935 | -3.888% |
| 2026-05-27 | 272.72 | 276.10 | 268.55 | 275.44 | +2.204% | 158,385 | -3.874% |
| 2026-05-26 | 259.40 | 270.57 | 258.17 | 269.50 | +5.348% | 229,624 | -1.755% |
| 2026-05-22 | 254.97 | 257.88 | 253.47 | 255.82 | +1.371% | 97,638 | +3.499% |
| 2026-05-21 | 251.06 | 254.09 | 245.91 | 252.36 | -0.614% | 114,378 | +4.918% |
| 2026-05-20 | 248.39 | 255.28 | 245.25 | 253.92 | +3.577% | 153,063 | +4.273% |
| 2026-05-19 | 248.10 | 248.10 | 241.70 | 245.15 | -2.401% | 93,524 | +8.003% |
| 2026-05-18 | 250.59 | 252.88 | 247.17 | 251.18 | +1.001% | 104,335 | +5.410% |
| 2026-05-15 | 254.55 | 256.80 | 247.56 | 248.69 | -4.051% | 90,890 | +6.466% |
| 2026-05-14 | 254.25 | 260.35 | 251.80 | 259.19 | +2.487% | 136,958 | +2.153% |
| 2026-05-13 | 255.43 | 255.43 | 246.32 | 252.90 | -0.827% | 332,096 | +4.694% |
| 2026-05-12 | 256.29 | 256.48 | 248.29 | 255.01 | -1.919% | 147,636 | +3.827% |
| 2026-05-11 | 261.42 | 266.92 | 257.72 | 260.00 | -0.543% | 170,978 | +1.835% |
| 2026-05-08 | 268.54 | 268.54 | 256.49 | 261.42 | -2.651% | 178,034 | +1.281% |
| 2026-05-07 | 272.67 | 272.67 | 265.81 | 268.54 | -0.212% | 145,397 | -1.404% |
| 2026-05-06 | 263.19 | 269.43 | 258.48 | 269.11 | +3.647% | 123,417 | -1.613% |
| 2026-05-05 | 255.20 | 262.30 | 251.50 | 259.64 | +3.228% | 196,847 | +1.976% |
| 2026-05-04 | 247.81 | 255.13 | 245.60 | 251.52 | +1.162% | 224,693 | +5.268% |
| 2026-05-01 | 268.43 | 271.12 | 231.01 | 248.63 | -8.927% | 634,108 | +6.492% |
| 2026-04-30 | 254.23 | 275.27 | 254.23 | 273.00 | +7.880% | 277,251 | -3.015% |
| 2026-04-29 | 269.38 | 270.15 | 252.92 | 253.06 | -5.975% | 194,385 | +4.627% |
| 2026-04-28 | 267.57 | 269.97 | 263.50 | 269.14 | -0.171% | 165,108 | -1.624% |
| 2026-04-27 | 273.78 | 273.78 | 257.30 | 269.60 | -1.365% | 268,939 | -1.792% |
| 2026-04-24 | 274.44 | 275.80 | 256.09 | 273.33 | -0.531% | 260,320 | -3.132% |
| 2026-04-23 | 277.48 | 282.38 | 272.95 | 274.79 | -0.794% | 203,525 | -3.646% |
| 2026-04-22 | 279.61 | 281.74 | 274.24 | 276.99 | +0.181% | 155,229 | -4.412% |
| 2026-04-21 | 279.55 | 284.71 | 271.38 | 276.49 | -0.861% | 215,388 | -4.239% |
| 2026-04-20 | 279.00 | 282.16 | 276.15 | 278.89 | +0.176% | 194,659 | -5.063% |
| 2026-04-17 | 275.00 | 283.00 | 274.11 | 278.40 | +2.776% | 238,527 | -4.896% |
| 2026-04-16 | 266.11 | 271.89 | 266.11 | 270.88 | +1.449% | 176,310 | -2.256% |
| 2026-04-15 | 267.62 | 269.75 | 257.52 | 267.01 | -1.016% | 238,014 | -0.839% |
| 2026-04-14 | 273.37 | 275.64 | 269.44 | 269.75 | -0.984% | 124,887 | -1.846% |
| 2026-04-13 | 267.30 | 272.43 | 264.25 | 272.43 | +1.547% | 189,336 | -2.812% |
| 2026-04-10 | 273.14 | 273.14 | 266.99 | 268.28 | -1.603% | 156,514 | -1.308% |
| 2026-04-09 | 272.43 | 277.35 | 268.86 | 272.65 | -0.066% | 242,316 | -2.890% |
| 2026-04-08 | 264.73 | 275.46 | 264.49 | 272.83 | +7.511% | 206,020 | -2.954% |
| 2026-04-07 | 253.72 | 254.16 | 247.31 | 253.77 | -0.083% | 269,799 | +4.335% |
| 2026-04-06 | 254.70 | 257.20 | 252.03 | 253.98 | -1.444% | 201,316 | +4.248% |
| 2026-04-02 | 255.13 | 260.65 | 251.00 | 257.70 | -0.919% | 216,939 | +2.744% |
| 2026-04-01 | 257.94 | 263.85 | 256.00 | 260.09 | +2.052% | 141,838 | +1.799% |
| 2026-03-31 | 254.80 | 260.24 | 249.12 | 254.86 | +1.944% | 298,286 | +3.888% |
| 2026-03-30 | 253.75 | 255.72 | 244.84 | 250.00 | -0.255% | 305,119 | +5.908% |
| 2026-03-27 | 254.17 | 256.71 | 250.00 | 250.64 | -1.910% | 146,501 | +5.638% |
| 2026-03-26 | 256.55 | 259.09 | 252.67 | 255.52 | -1.750% | 114,210 | +3.620% |
| 2026-03-25 | 262.56 | 265.68 | 258.35 | 260.07 | +0.050% | 157,515 | +1.807% |
| 2026-03-24 | 251.01 | 260.18 | 250.82 | 259.94 | +2.262% | 123,701 | +1.858% |
| 2026-03-23 | 258.83 | 264.85 | 253.84 | 254.19 | +0.989% | 144,525 | +4.162% |
| 2026-03-20 | 260.01 | 262.16 | 249.91 | 251.70 | -2.661% | 327,316 | +5.193% |
| 2026-03-19 | 251.72 | 260.08 | 248.65 | 258.58 | +1.719% | 179,877 | +2.394% |
| 2026-03-18 | 254.17 | 258.30 | 253.58 | 254.21 | -0.446% | 128,669 | +4.154% |
| 2026-03-17 | 256.90 | 260.45 | 250.24 | 255.35 | -0.184% | 142,990 | +3.689% |
| 2026-03-16 | 258.75 | 260.00 | 250.61 | 255.82 | +0.732% | 159,076 | +3.499% |
| 2026-03-13 | 260.99 | 263.30 | 247.51 | 253.96 | -1.371% | 175,131 | +4.257% |
| 2026-03-12 | 258.26 | 264.04 | 255.45 | 257.49 | -1.778% | 210,725 | +2.827% |
| 2026-03-11 | 257.66 | 263.54 | 257.40 | 262.15 | +0.548% | 177,293 | +0.999% |
| 2026-03-10 | 258.27 | 268.54 | 257.76 | 260.72 | +0.108% | 245,270 | +1.553% |
| 2026-03-09 | 245.59 | 263.63 | 240.82 | 260.44 | +3.806% | 193,870 | +1.663% |
| 2026-03-06 | 248.69 | 252.66 | 245.01 | 250.89 | -1.770% | 150,150 | +5.532% |
| 2026-03-05 | 261.33 | 264.31 | 252.08 | 255.41 | -3.604% | 118,189 | +3.665% |
| 2026-03-04 | 258.16 | 266.00 | 255.91 | 264.96 | +2.317% | 219,119 | -0.072% |
| 2026-03-03 | 253.93 | 261.57 | 247.59 | 258.96 | -1.909% | 374,559 | +2.244% |
| 2026-03-02 | 259.00 | 265.61 | 257.00 | 264.00 | +0.763% | 159,681 | +0.292% |
| 2026-02-27 | 254.33 | 262.81 | 253.33 | 262.00 | +1.240% | 204,093 | +1.057% |
| 2026-02-26 | 258.69 | 261.60 | 249.05 | 258.79 | +1.220% | 157,998 | +2.311% |
| 2026-02-25 | 245.74 | 255.70 | 243.13 | 255.67 | +5.262% | 278,345 | +3.559% |
| 2026-02-24 | 249.40 | 252.63 | 241.50 | 242.89 | -2.261% | 161,924 | +9.008% |
| 2026-02-23 | 254.61 | 259.50 | 247.01 | 248.51 | -3.592% | 126,385 | +6.543% |
| 2026-02-20 | 254.73 | 261.63 | 254.73 | 257.77 | +0.845% | 99,530 | +2.716% |
| 2026-02-19 | 252.23 | 255.75 | 248.28 | 255.61 | +0.662% | 92,267 | +3.584% |
| 2026-02-18 | 257.00 | 263.74 | 251.44 | 253.93 | -1.589% | 96,800 | +4.269% |
| 2026-02-17 | 260.81 | 260.81 | 252.78 | 258.03 | -0.868% | 152,377 | +2.612% |
| 2026-02-13 | 257.93 | 261.73 | 253.70 | 260.29 | +1.799% | 68,766 | +1.721% |
| 2026-02-12 | 265.13 | 270.87 | 249.95 | 255.69 | -2.631% | 178,752 | +3.551% |
| 2026-02-11 | 264.00 | 268.00 | 260.44 | 262.60 | +0.783% | 164,731 | +0.826% |
| 2026-02-10 | 261.59 | 262.52 | 257.98 | 260.56 | +0.563% | 90,063 | +1.616% |
| 2026-02-09 | 255.64 | 263.99 | 254.00 | 259.10 | +1.912% | 169,387 | +2.188% |
| 2026-02-06 | 243.36 | 255.69 | 243.36 | 254.24 | +6.061% | 188,446 | +4.142% |
| 2026-02-05 | 239.68 | 245.13 | 236.16 | 239.71 | -0.922% | 131,619 | +10.454% |
| 2026-02-04 | 249.86 | 250.28 | 234.85 | 241.94 | -2.471% | 172,501 | +9.436% |
| 2026-02-03 | 251.24 | 253.84 | 245.74 | 248.07 | +0.539% | 178,200 | +6.732% |
| 2026-02-02 | 242.26 | 247.73 | 237.91 | 246.74 | +2.808% | 220,100 | +7.307% |
| 2026-01-30 | 240.16 | 263.00 | 228.60 | 240.00 | -2.514% | 319,844 | +10.321% |
| 2026-01-29 | 244.14 | 250.79 | 240.81 | 246.19 | +1.706% | 158,595 | +7.547% |
| 2026-01-28 | 244.90 | 245.00 | 236.70 | 242.06 | -1.232% | 85,554 | +9.382% |
| 2026-01-27 | 247.46 | 247.46 | 240.81 | 245.08 | -0.834% | 108,629 | +8.034% |
| 2026-01-26 | 242.24 | 249.20 | 240.65 | 247.14 | +2.103% | 159,603 | +7.134% |
| 2026-01-23 | 249.41 | 251.29 | 240.31 | 242.05 | -2.297% | 106,302 | +9.386% |
| 2026-01-22 | 248.76 | 253.14 | 247.67 | 247.74 | +0.020% | 173,103 | +6.874% |
| 2026-01-21 | 246.07 | 251.24 | 243.13 | 247.69 | +1.959% | 110,312 | +6.896% |
| 2026-01-20 | 245.08 | 246.96 | 241.64 | 242.93 | -2.820% | 67,505 | +8.990% |
| 2026-01-16 | 251.00 | 252.08 | 246.21 | 249.98 | -0.263% | 140,551 | +5.916% |
| 2026-01-15 | 248.54 | 251.00 | 247.75 | 250.64 | +1.470% | 90,862 | +5.638% |
| 2026-01-14 | 243.11 | 247.44 | 241.40 | 247.01 | +2.146% | 179,670 | +7.190% |
| 2026-01-13 | 240.15 | 243.92 | 238.21 | 241.82 | +0.990% | 121,112 | +9.491% |
| 2026-01-12 | 235.83 | 242.31 | 235.83 | 239.45 | +0.923% | 101,122 | +10.574% |
| 2026-01-09 | 241.89 | 244.35 | 234.14 | 237.26 | -0.761% | 104,748 | +11.595% |
| 2026-01-08 | 232.79 | 239.46 | 232.30 | 239.08 | +2.667% | 139,373 | +10.745% |
| 2026-01-07 | 236.25 | 236.25 | 228.60 | 232.87 | -1.929% | 146,224 | +13.699% |
| 2026-01-06 | 232.14 | 237.79 | 226.87 | 237.45 | +1.827% | 167,665 | +11.506% |
| 2026-01-05 | 226.97 | 235.65 | 226.97 | 233.19 | +3.705% | 87,527 | +13.543% |
| 2026-01-02 | 218.68 | 225.41 | 217.40 | 224.86 | +3.489% | 121,252 | +17.749% |
| 2025-12-31 | 220.11 | 223.82 | 216.57 | 217.28 | -2.241% | 123,203 | +21.857% |
| 2025-12-30 | 226.75 | 226.75 | 221.92 | 222.26 | -1.937% | 124,420 | +19.126% |
| 2025-12-29 | 228.09 | 230.96 | 226.53 | 226.65 | -1.216% | 217,240 | +16.819% |
| 2025-12-26 | 229.46 | 231.22 | 227.63 | 229.44 | +0.009% | 127,894 | +15.398% |
| 2025-12-24 | 231.46 | 231.46 | 228.78 | 229.42 | -0.257% | 64,935 | +15.408% |
| 2025-12-23 | 226.10 | 230.13 | 224.18 | 230.01 | +2.113% | 136,005 | +15.112% |
| 2025-12-22 | 225.00 | 229.45 | 224.59 | 225.25 | +0.129% | 87,222 | +17.545% |
| 2025-12-19 | 222.39 | 224.96 | 221.36 | 224.96 | +0.482% | 206,131 | +17.696% |
| 2025-12-18 | 225.48 | 225.48 | 220.81 | 223.88 | +1.024% | 136,957 | +18.264% |
| 2025-12-17 | 227.33 | 230.30 | 217.08 | 221.61 | -2.905% | 189,743 | +19.476% |
| 2025-12-16 | 230.21 | 232.75 | 225.43 | 228.24 | -1.019% | 154,896 | +16.005% |
| 2025-12-15 | 233.37 | 234.14 | 228.41 | 230.59 | -0.962% | 128,012 | +14.823% |
| 2025-12-12 | 249.54 | 250.33 | 231.95 | 232.83 | -6.471% | 165,473 | +13.718% |
| 2025-12-11 | 247.75 | 252.78 | 244.04 | 248.94 | +1.434% | 206,314 | +6.359% |
| 2025-12-10 | 231.06 | 251.32 | 228.42 | 245.42 | +6.215% | 245,230 | +7.884% |
| 2025-12-09 | 232.94 | 234.29 | 227.57 | 231.06 | -1.714% | 140,812 | +14.589% |
| 2025-12-08 | 243.91 | 244.64 | 234.46 | 235.09 | -2.887% | 167,420 | +12.625% |
| 2025-12-05 | 243.02 | 244.78 | 239.55 | 242.08 | -0.714% | 112,703 | +9.373% |
| 2025-12-04 | 239.92 | 249.61 | 238.85 | 243.82 | +1.158% | 133,635 | +8.592% |
| 2025-12-03 | 242.02 | 242.85 | 237.57 | 241.03 | +0.145% | 185,504 | +9.849% |
| 2025-12-02 | 243.06 | 244.80 | 239.55 | 240.68 | -0.529% | 147,675 | +10.009% |
| 2025-12-01 | 243.42 | 246.61 | 239.96 | 241.96 | -1.305% | 242,267 | +9.427% |
| 2025-11-28 | 245.88 | 245.88 | 241.81 | 245.16 | +0.769% | 40,843 | +7.999% |
| 2025-11-26 | 240.83 | 245.88 | 239.28 | 243.29 | +0.404% | 238,442 | +8.829% |
| 2025-11-25 | 237.44 | 245.34 | 236.00 | 242.31 | +3.023% | 115,298 | +9.269% |
| 2025-11-24 | 229.29 | 235.79 | 225.89 | 235.20 | +2.569% | 110,644 | +12.572% |
| 2025-11-21 | 224.18 | 231.28 | 223.88 | 229.31 | +3.209% | 164,753 | +15.464% |
| 2025-11-20 | 230.86 | 234.53 | 219.62 | 222.18 | -2.123% | 136,682 | +19.169% |
| 2025-11-19 | 225.58 | 230.27 | 225.50 | 227.00 | +0.363% | 151,544 | +16.639% |
| 2025-11-18 | 230.52 | 231.14 | 226.17 | 226.18 | -2.214% | 88,815 | +17.062% |
| 2025-11-17 | 233.30 | 236.76 | 230.51 | 231.30 | -0.832% | 124,844 | +14.470% |
| 2025-11-14 | 215.62 | 233.78 | 215.62 | 233.24 | +0.621% | 130,392 | +13.518% |
| 2025-11-13 | 233.01 | 235.03 | 227.18 | 231.80 | -1.257% | 98,265 | +14.223% |
| 2025-11-12 | 235.63 | 239.24 | 233.53 | 234.75 | +0.308% | 97,019 | +12.788% |
| 2025-11-11 | 239.00 | 240.44 | 230.68 | 234.03 | -1.652% | 95,492 | +13.135% |
| 2025-11-10 | 238.96 | 242.74 | 236.82 | 237.96 | +0.333% | 149,084 | +11.267% |
| 2025-11-07 | 234.40 | 237.68 | 229.34 | 237.17 | +0.658% | 177,152 | +11.637% |
| 2025-11-06 | 231.66 | 237.35 | 231.65 | 235.62 | +0.852% | 107,536 | +12.372% |
| 2025-11-05 | 229.16 | 234.97 | 227.47 | 233.63 | +2.008% | 76,737 | +13.329% |
| 2025-11-04 | 234.85 | 234.85 | 225.09 | 229.03 | -2.353% | 142,579 | +15.605% |
| 2025-11-03 | 235.54 | 240.47 | 231.30 | 234.55 | +0.566% | 145,191 | +12.884% |
| 2025-10-31 | 235.40 | 237.00 | 216.33 | 233.23 | -2.296% | 274,892 | +13.523% |
| 2025-10-30 | 243.07 | 246.44 | 237.30 | 238.71 | -2.340% | 139,912 | +10.917% |
| 2025-10-29 | 243.00 | 247.16 | 237.31 | 244.43 | +0.742% | 92,706 | +8.321% |
| 2025-10-28 | 238.53 | 243.89 | 237.50 | 242.63 | +0.869% | 98,141 | +9.125% |
| 2025-10-27 | 244.79 | 247.01 | 240.32 | 240.54 | -1.768% | 99,777 | +10.073% |
| 2025-10-24 | 246.12 | 246.12 | 242.32 | 244.87 | +1.052% | 103,691 | +8.127% |
| 2025-10-23 | 235.50 | 243.41 | 233.83 | 242.32 | +3.737% | 126,173 | +9.265% |
| 2025-10-22 | 234.91 | 236.53 | 232.35 | 233.59 | -0.380% | 234,451 | +13.348% |
| 2025-10-21 | 239.87 | 242.95 | 234.24 | 234.48 | -2.705% | 175,358 | +12.918% |
| 2025-10-20 | 235.00 | 241.14 | 234.00 | 241.00 | +3.261% | 71,742 | +9.863% |
| 2025-10-17 | 234.00 | 235.50 | 230.20 | 233.39 | -0.833% | 125,353 | +13.445% |
| 2025-10-16 | 235.80 | 236.06 | 231.35 | 235.35 | +0.620% | 125,221 | +12.501% |
| 2025-10-15 | 233.71 | 235.94 | 230.22 | 233.90 | +1.696% | 197,576 | +13.198% |
| 2025-10-14 | 220.70 | 231.21 | 220.00 | 230.00 | +1.824% | 154,131 | +15.117% |
| 2025-10-13 | 220.99 | 228.71 | 220.00 | 225.88 | +4.011% | 206,697 | +17.217% |
| 2025-10-10 | 220.97 | 225.91 | 215.71 | 217.17 | -1.309% | 237,324 | +21.918% |
| 2025-10-09 | 217.71 | 220.33 | 215.14 | 220.05 | +0.251% | 182,533 | +20.323% |
| 2025-10-08 | 214.64 | 219.83 | 214.64 | 219.50 | +2.902% | 76,639 | +20.624% |
| 2025-10-07 | 215.48 | 217.00 | 209.84 | 213.31 | -1.296% | 151,162 | +24.125% |
| 2025-10-06 | 215.26 | 218.07 | 213.39 | 216.11 | +1.170% | 68,143 | +22.516% |
| 2025-10-03 | 217.01 | 218.62 | 213.59 | 213.61 | -0.623% | 126,368 | +23.950% |
| 2025-10-02 | 212.35 | 215.99 | 209.94 | 214.95 | +1.809% | 136,954 | +23.177% |
| 2025-10-01 | 209.53 | 212.58 | 208.12 | 211.13 | -0.363% | 118,796 | +25.406% |
| 2025-09-30 | 207.50 | 212.73 | 206.32 | 211.90 | +2.003% | 121,726 | +24.950% |
| 2025-09-29 | 204.41 | 208.25 | 202.62 | 207.74 | +1.958% | 89,873 | +27.453% |
| 2025-09-26 | 201.70 | 203.96 | 201.07 | 203.75 | +0.996% | 66,847 | +29.948% |
| 2025-09-25 | 201.96 | 203.28 | 199.80 | 201.74 | -0.361% | 100,427 | +31.243% |
| 2025-09-24 | 204.73 | 206.04 | 201.05 | 202.47 | -1.065% | 65,233 | +30.770% |
| 2025-09-23 | 206.11 | 209.35 | 204.07 | 204.65 | -0.737% | 74,280 | +29.377% |
| 2025-09-22 | 203.99 | 207.03 | 203.09 | 206.17 | +0.112% | 66,823 | +28.423% |
| 2025-09-19 | 214.70 | 214.72 | 205.56 | 205.94 | -4.067% | 219,291 | +28.567% |
| 2025-09-18 | 206.74 | 215.77 | 204.83 | 214.67 | +4.845% | 112,460 | +23.338% |
| 2025-09-17 | 211.40 | 211.82 | 204.45 | 204.75 | -2.440% | 85,898 | +29.314% |
| 2025-09-16 | 207.83 | 209.97 | 206.97 | 209.87 | +0.691% | 108,551 | +26.159% |
| 2025-09-15 | 204.32 | 208.96 | 203.43 | 208.43 | +2.132% | 105,199 | +27.031% |
| 2025-09-12 | 207.89 | 208.85 | 203.15 | 204.08 | -2.101% | 62,639 | +29.738% |
| 2025-09-11 | 202.76 | 209.36 | 202.56 | 208.46 | +3.152% | 99,468 | +27.012% |
| 2025-09-10 | 198.74 | 203.51 | 198.74 | 202.09 | +1.614% | 79,773 | +31.016% |
| 2025-09-09 | 203.92 | 205.76 | 197.66 | 198.88 | -3.132% | 89,444 | +33.131% |
| 2025-09-08 | 208.80 | 208.80 | 203.75 | 205.31 | -1.822% | 68,831 | +28.961% |
| 2025-09-05 | 205.97 | 209.82 | 204.19 | 209.12 | +1.564% | 97,579 | +26.612% |
| 2025-09-04 | 199.19 | 206.33 | 199.19 | 205.90 | +3.213% | 98,782 | +28.592% |
| 2025-09-03 | 202.12 | 203.44 | 197.00 | 199.49 | -1.540% | 101,520 | +32.723% |
| 2025-09-02 | 201.16 | 203.94 | 201.16 | 202.61 | -0.715% | 73,831 | +30.680% |
| 2025-08-29 | 208.90 | 208.90 | 203.00 | 204.07 | -2.842% | 139,284 | +29.745% |
| 2025-08-28 | 211.03 | 211.03 | 208.32 | 210.04 | -0.365% | 71,398 | +26.057% |
| 2025-08-27 | 208.77 | 211.93 | 208.60 | 210.81 | +0.252% | 73,781 | +25.597% |
| 2025-08-26 | 209.55 | 211.04 | 209.08 | 210.28 | +0.415% | 58,035 | +25.913% |
| 2025-08-25 | 210.25 | 211.50 | 208.97 | 209.41 | -0.508% | 68,831 | +26.436% |
| 2025-08-22 | 203.26 | 212.42 | 203.26 | 210.48 | +4.555% | 130,993 | +25.793% |
| 2025-08-21 | 199.15 | 202.23 | 198.47 | 201.31 | +0.354% | 82,074 | +31.524% |
| 2025-08-20 | 203.16 | 203.71 | 199.17 | 200.60 | -1.488% | 88,759 | +31.989% |
| 2025-08-19 | 205.23 | 207.24 | 202.56 | 203.63 | -0.152% | 98,256 | +30.025% |
| 2025-08-18 | 202.67 | 204.13 | 200.43 | 203.94 | +0.786% | 83,768 | +29.827% |
| 2025-08-15 | 204.61 | 204.61 | 200.17 | 202.35 | -0.799% | 101,322 | +30.848% |
| 2025-08-14 | 204.25 | 207.32 | 203.15 | 203.98 | -1.989% | 133,232 | +29.802% |
| 2025-08-13 | 198.09 | 210.09 | 196.74 | 208.12 | +5.784% | 272,806 | +27.220% |
| 2025-08-12 | 188.68 | 198.41 | 188.68 | 196.74 | +4.549% | 208,807 | +34.579% |
| 2025-08-11 | 187.62 | 189.84 | 185.15 | 188.18 | +0.272% | 156,471 | +40.700% |
| 2025-08-08 | 192.55 | 195.80 | 187.26 | 187.67 | -2.534% | 120,355 | +41.083% |
| 2025-08-07 | 194.40 | 194.44 | 189.80 | 192.55 | -0.537% | 123,503 | +37.507% |
| 2025-08-06 | 193.00 | 194.67 | 191.70 | 193.59 | -0.134% | 130,514 | +36.768% |
| 2025-08-05 | 188.90 | 194.29 | 187.95 | 193.85 | +3.635% | 169,862 | +36.585% |
| 2025-08-04 | 182.50 | 188.29 | 181.88 | 187.05 | +3.251% | 223,336 | +41.550% |
| 2025-08-01 | 169.00 | 184.37 | 165.83 | 181.16 | +9.967% | 300,484 | +46.153% |
| 2025-07-31 | 163.74 | 166.74 | 163.29 | 164.74 | -0.230% | 125,689 | +60.720% |
| 2025-07-30 | 164.44 | 166.79 | 164.09 | 165.12 | -0.103% | 129,960 | +60.350% |
| 2025-07-29 | 167.20 | 167.58 | 165.15 | 165.29 | -0.036% | 138,154 | +60.185% |
| 2025-07-28 | 167.16 | 167.16 | 163.85 | 165.35 | -0.643% | 77,955 | +60.127% |
| 2025-07-25 | 164.84 | 166.44 | 162.69 | 166.42 | +1.973% | 51,807 | +59.097% |
| 2025-07-24 | 159.61 | 163.21 | 158.63 | 163.20 | +1.096% | 107,034 | +62.237% |
| 2025-07-23 | 158.22 | 161.43 | 157.96 | 161.43 | +2.763% | 61,414 | +64.015% |
| 2025-07-22 | 154.85 | 158.37 | 154.85 | 157.09 | +1.440% | 98,528 | +68.547% |
| 2025-07-21 | 158.49 | 158.49 | 154.57 | 154.86 | -1.432% | 49,514 | +70.974% |
| 2025-07-18 | 157.62 | 157.62 | 155.98 | 157.11 | +0.544% | 92,020 | +68.525% |
| 2025-07-17 | 153.45 | 157.73 | 153.45 | 156.26 | +1.356% | 127,841 | +69.442% |
| 2025-07-16 | 158.29 | 159.04 | 152.64 | 154.17 | -2.356% | 173,579 | +71.739% |
| 2025-07-15 | 162.49 | 163.10 | 157.89 | 157.89 | -2.308% | 199,899 | +67.693% |
| 2025-07-14 | 162.21 | 162.78 | 160.03 | 161.62 | -1.023% | 154,813 | +63.823% |
| 2025-07-11 | 165.70 | 166.10 | 161.91 | 163.29 | -2.010% | 73,430 | +62.147% |
| 2025-07-10 | 166.29 | 169.98 | 166.29 | 166.64 | -0.418% | 241,162 | +58.887% |
| 2025-07-09 | 164.60 | 167.36 | 163.30 | 167.34 | +1.894% | 139,741 | +58.223% |
| 2025-07-08 | 163.44 | 168.28 | 163.37 | 164.23 | +0.563% | 127,292 | +61.219% |
| 2025-07-07 | 166.85 | 168.60 | 163.31 | 163.31 | -3.138% | 69,804 | +62.127% |
| 2025-07-03 | 167.43 | 168.60 | 166.06 | 168.60 | +1.438% | 46,127 | +57.040% |
| 2025-07-02 | 161.97 | 166.47 | 160.56 | 166.21 | +3.089% | 103,521 | +59.298% |
| 2025-07-01 | 156.08 | 164.37 | 156.08 | 161.23 | +3.036% | 84,727 | +64.219% |
| 2025-06-30 | 159.32 | 159.32 | 155.02 | 156.48 | -1.535% | 130,265 | +69.204% |
| 2025-06-27 | 157.96 | 160.80 | 156.46 | 158.92 | +1.152% | 159,006 | +66.606% |
| 2025-06-26 | 157.96 | 159.30 | 154.69 | 157.11 | -0.538% | 150,442 | +68.525% |
| 2025-06-25 | 159.70 | 159.70 | 156.08 | 157.96 | -1.083% | 315,547 | +67.618% |
| 2025-06-24 | 159.66 | 160.64 | 157.31 | 159.69 | +0.466% | 74,841 | +65.802% |
| 2025-06-23 | 155.97 | 159.26 | 154.37 | 158.95 | +1.826% | 83,688 | +66.574% |
| 2025-06-20 | 158.17 | 158.17 | 154.90 | 156.10 | -0.738% | 177,036 | +69.616% |
| 2025-06-18 | 151.79 | 157.83 | 151.79 | 157.26 | +2.939% | 294,945 | +68.364% |
| 2025-06-17 | 154.18 | 158.44 | 152.24 | 152.77 | -2.165% | 171,560 | +73.313% |
| 2025-06-16 | 154.07 | 156.20 | 151.61 | 156.15 | +2.253% | 270,699 | +69.561% |
| 2025-06-13 | 153.57 | 154.66 | 152.42 | 152.71 | -1.996% | 79,334 | +73.381% |
| 2025-06-12 | 153.81 | 155.85 | 152.70 | 155.82 | +0.946% | 65,077 | +69.920% |
| 2025-06-11 | 156.53 | 157.99 | 153.47 | 154.36 | -0.669% | 51,625 | +71.528% |
| 2025-06-10 | 157.82 | 157.82 | 154.77 | 155.40 | -0.760% | 51,996 | +70.380% |
| 2025-06-09 | 154.89 | 156.91 | 151.80 | 156.59 | +2.146% | 97,091 | +69.085% |
| 2025-06-06 | 155.29 | 157.63 | 152.72 | 153.30 | +0.360% | 197,359 | +72.714% |
| 2025-06-05 | 149.97 | 152.82 | 148.47 | 152.75 | +1.293% | 78,347 | +73.336% |
| 2025-06-04 | 150.73 | 151.78 | 150.51 | 150.80 | +0.053% | 33,247 | +75.577% |
| 2025-06-03 | 148.24 | 151.34 | 148.24 | 150.72 | +1.570% | 26,415 | +75.670% |
| 2025-06-02 | 151.33 | 151.33 | 147.75 | 148.39 | -1.689% | 67,636 | +78.428% |
| 2025-05-30 | 153.73 | 153.73 | 150.06 | 150.94 | -2.019% | 64,136 | +75.414% |
| 2025-05-29 | 152.67 | 154.21 | 151.11 | 154.05 | +1.563% | 49,903 | +71.873% |
| 2025-05-28 | 150.52 | 152.36 | 149.16 | 151.68 | +0.564% | 137,777 | +74.558% |
| 2025-05-27 | 148.56 | 150.85 | 147.37 | 150.83 | +3.407% | 88,699 | +75.542% |
| 2025-05-23 | 145.10 | 146.68 | 144.62 | 145.86 | -0.984% | 65,093 | +81.523% |
| 2025-05-22 | 150.96 | 150.96 | 147.03 | 147.31 | -3.054% | 88,134 | +79.737% |
| 2025-05-21 | 155.30 | 155.30 | 150.79 | 151.95 | -2.932% | 63,117 | +74.248% |
| 2025-05-20 | 155.27 | 157.58 | 154.61 | 156.54 | +0.160% | 40,407 | +69.139% |
| 2025-05-19 | 154.09 | 156.33 | 154.09 | 156.29 | -0.032% | 45,593 | +69.409% |
| 2025-05-16 | 154.46 | 156.61 | 154.00 | 156.34 | +0.897% | 59,831 | +69.355% |
| 2025-05-15 | 156.61 | 158.53 | 154.25 | 154.95 | -1.047% | 110,863 | +70.874% |
| 2025-05-14 | 155.37 | 157.57 | 155.07 | 156.59 | -0.045% | 120,765 | +69.085% |
| 2025-05-13 | 159.08 | 159.87 | 156.57 | 156.66 | -0.305% | 53,853 | +69.009% |
| 2025-05-12 | 161.74 | 163.14 | 157.02 | 157.14 | +2.185% | 60,451 | +68.493% |
| 2025-05-09 | 153.71 | 155.97 | 153.10 | 153.78 | +0.189% | 57,474 | +72.175% |
| 2025-05-08 | 153.91 | 157.50 | 152.81 | 153.49 | +0.629% | 68,880 | +72.500% |
| 2025-05-07 | 157.83 | 157.83 | 152.00 | 152.53 | -3.076% | 80,594 | +73.586% |
| 2025-05-06 | 155.95 | 158.40 | 155.53 | 157.37 | -0.587% | 96,134 | +68.247% |
| 2025-05-05 | 155.11 | 160.85 | 155.11 | 158.30 | -0.472% | 131,723 | +67.258% |
| 2025-05-02 | 148.10 | 161.18 | 147.57 | 159.05 | +9.803% | 152,186 | +66.470% |
| 2025-05-01 | 141.60 | 146.03 | 139.26 | 144.85 | +2.425% | 107,296 | +82.789% |
| 2025-04-30 | 140.66 | 141.42 | 138.34 | 141.42 | -0.660% | 102,084 | +87.222% |
| 2025-04-29 | 138.87 | 142.53 | 138.87 | 142.36 | 0.000% | 72,900 | +85.986% |