IDEX Corporation
IEX · NYSE
Market closed$224.94$-4.02 (-1.76%)After hours $226.99 · +0.91%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $226.99 | $226.99 | $226.99 | $226.99 | $226.99 | 148.00 |
| July 17, 2026 | $226.99 | $226.99 | $226.99 | $226.99 | $226.99 | 1.00 |
| July 17, 2026 | $224.94 | $224.94 | $224.94 | $224.94 | $224.94 | 181.00 |
| July 17, 2026 | $224.94 | $224.94 | $224.94 | $224.94 | $224.94 | 1.38K |
| July 17, 2026 | $224.94 | $224.94 | $224.94 | $224.94 | $224.94 | 1.38K |
| July 17, 2026 | $224.94 | $224.94 | $224.94 | $224.94 | $224.94 | 1.99K |
| July 17, 2026 | $224.94 | $224.94 | $224.94 | $224.94 | $224.94 | 10.18K |
| July 17, 2026 | $224.94 | $224.94 | $224.94 | $224.94 | $224.94 | 92.42K |
| July 17, 2026 | $225.20 | $225.20 | $224.93 | $224.95 | $224.95 | 1.13K |
| July 17, 2026 | $225.11 | $225.27 | $225.02 | $225.27 | $225.27 | 658.00 |
| July 17, 2026 | $225.07 | $225.16 | $225.07 | $225.12 | $225.12 | 385.00 |
| July 17, 2026 | $225.03 | $225.08 | $225.03 | $225.05 | $225.05 | 4.55K |
| July 17, 2026 | $224.95 | $225.00 | $224.90 | $224.95 | $224.95 | 798.00 |
| July 17, 2026 | $224.87 | $224.95 | $224.83 | $224.95 | $224.95 | 4.01K |
| July 17, 2026 | $224.98 | $225.01 | $224.90 | $224.90 | $224.90 | 3.06K |
| July 17, 2026 | $225.00 | $225.09 | $224.96 | $225.04 | $225.04 | 4.06K |
| July 17, 2026 | $225.26 | $225.31 | $225.01 | $225.01 | $225.01 | 6.33K |
| July 17, 2026 | $225.38 | $225.54 | $225.26 | $225.26 | $225.26 | 3.83K |
| July 17, 2026 | $225.37 | $225.37 | $225.37 | $225.37 | $225.37 | 511.00 |
| July 17, 2026 | $225.55 | $225.60 | $225.50 | $225.50 | $225.50 | 2.75K |
| July 17, 2026 | $225.50 | $225.50 | $225.50 | $225.50 | $225.50 | 1.19K |
| July 17, 2026 | $225.74 | $225.74 | $225.38 | $225.38 | $225.38 | 4.65K |
| July 17, 2026 | $225.57 | $225.75 | $225.56 | $225.74 | $225.74 | 2.74K |
| July 17, 2026 | $225.48 | $225.48 | $225.47 | $225.47 | $225.47 | 624.00 |
| July 17, 2026 | $225.45 | $225.49 | $225.45 | $225.49 | $225.49 | 1.35K |
| July 17, 2026 | $225.26 | $225.31 | $225.26 | $225.31 | $225.31 | 985.00 |
| July 17, 2026 | $225.19 | $225.23 | $225.19 | $225.23 | $225.23 | 1.72K |
| July 17, 2026 | $225.10 | $225.13 | $225.10 | $225.13 | $225.13 | 3.95K |
| July 17, 2026 | $224.96 | $225.06 | $224.87 | $225.06 | $225.06 | 792.00 |
| July 17, 2026 | $224.91 | $225.01 | $224.91 | $225.01 | $225.01 | 177.00 |
| July 17, 2026 | $224.99 | $224.99 | $224.99 | $224.99 | $224.99 | 73.00 |
| July 17, 2026 | $224.86 | $224.99 | $224.86 | $224.99 | $224.99 | 2.55K |
| July 17, 2026 | $224.86 | $224.86 | $224.86 | $224.86 | $224.86 | 827.00 |
| July 17, 2026 | $224.87 | $224.87 | $224.75 | $224.75 | $224.75 | 2.75K |
| July 17, 2026 | $225.07 | $225.08 | $225.07 | $225.08 | $225.08 | 1.74K |
| July 17, 2026 | $225.03 | $225.03 | $224.94 | $224.94 | $224.94 | 1.95K |
| July 17, 2026 | $224.78 | $225.04 | $224.78 | $224.94 | $224.94 | 2.48K |
| July 17, 2026 | $224.83 | $224.83 | $224.75 | $224.75 | $224.75 | 2.14K |
| July 17, 2026 | $224.88 | $224.88 | $224.88 | $224.88 | $224.88 | 2.00 |
| July 17, 2026 | $225.05 | $225.05 | $225.04 | $225.04 | $225.04 | 856.00 |
| July 17, 2026 | $224.93 | $225.02 | $224.93 | $225.02 | $225.02 | 987.00 |
| July 17, 2026 | $224.89 | $224.89 | $224.82 | $224.82 | $224.82 | 1.00K |
| July 17, 2026 | $224.95 | $224.95 | $224.95 | $224.95 | $224.95 | 1.00 |
| July 17, 2026 | $224.97 | $224.97 | $224.90 | $224.90 | $224.90 | 193.00 |
| July 17, 2026 | $225.12 | $225.12 | $225.09 | $225.09 | $225.09 | 217.00 |
| July 17, 2026 | $225.11 | $225.12 | $225.11 | $225.12 | $225.12 | 97.00 |
| July 17, 2026 | $224.97 | $224.98 | $224.97 | $224.98 | $224.98 | 1.86K |
| July 17, 2026 | $225.09 | $225.09 | $225.04 | $225.04 | $225.04 | 1.04K |
| July 17, 2026 | $225.17 | $225.18 | $225.13 | $225.13 | $225.13 | 1.79K |
| July 17, 2026 | $225.33 | $225.33 | $225.20 | $225.20 | $225.20 | 314.00 |
| July 17, 2026 | $225.30 | $225.30 | $225.26 | $225.26 | $225.26 | 1.08K |
| July 17, 2026 | $225.28 | $225.29 | $225.28 | $225.29 | $225.29 | 760.00 |
| July 17, 2026 | $225.12 | $225.16 | $225.12 | $225.16 | $225.16 | 1.75K |
| July 17, 2026 | $224.88 | $224.88 | $224.88 | $224.88 | $224.88 | 136.00 |
| July 17, 2026 | $224.97 | $225.04 | $224.96 | $224.96 | $224.96 | 280.00 |
| July 17, 2026 | $224.95 | $224.97 | $224.95 | $224.96 | $224.96 | 1.53K |
| July 17, 2026 | $224.96 | $224.96 | $224.96 | $224.96 | $224.96 | 658.00 |
| July 17, 2026 | $224.80 | $224.80 | $224.80 | $224.80 | $224.80 | 7.00 |
| July 17, 2026 | $224.87 | $224.88 | $224.87 | $224.87 | $224.87 | 1.06K |
| July 17, 2026 | $224.91 | $224.91 | $224.91 | $224.91 | $224.91 | 58.00 |
| July 17, 2026 | $225.03 | $225.08 | $224.91 | $224.91 | $224.91 | 78.00 |
| July 17, 2026 | $225.00 | $225.03 | $225.00 | $225.03 | $225.03 | 3.00 |
| July 17, 2026 | $225.12 | $225.12 | $224.94 | $224.94 | $224.94 | 1.34K |
| July 17, 2026 | $225.18 | $225.24 | $225.18 | $225.24 | $225.24 | 109.00 |
| July 17, 2026 | $225.30 | $225.30 | $225.30 | $225.30 | $225.30 | 946.00 |
| July 17, 2026 | $225.26 | $225.26 | $225.21 | $225.21 | $225.21 | 33.00 |
| July 17, 2026 | $225.34 | $225.34 | $225.34 | $225.34 | $225.34 | 961.00 |
| July 17, 2026 | $225.57 | $225.57 | $225.40 | $225.40 | $225.40 | 3.79K |
| July 17, 2026 | $225.58 | $225.58 | $225.58 | $225.58 | $225.58 | 561.00 |
| July 17, 2026 | $225.71 | $225.71 | $225.71 | $225.71 | $225.71 | 396.00 |
| July 17, 2026 | $225.58 | $225.58 | $225.58 | $225.58 | $225.58 | 66.00 |
| July 17, 2026 | $225.53 | $225.81 | $225.52 | $225.81 | $225.81 | 25.00 |
| July 17, 2026 | $225.54 | $225.54 | $225.54 | $225.54 | $225.54 | — |
| July 17, 2026 | $225.57 | $225.57 | $225.57 | $225.57 | $225.57 | 28.00 |
| July 17, 2026 | $225.43 | $225.43 | $225.43 | $225.43 | $225.43 | 1.00 |
| July 17, 2026 | $225.48 | $225.48 | $225.44 | $225.44 | $225.44 | 1.37K |
| July 17, 2026 | $225.48 | $225.48 | $225.48 | $225.48 | $225.48 | 679.00 |
| July 17, 2026 | $225.69 | $225.69 | $225.55 | $225.55 | $225.55 | 404.00 |
| July 17, 2026 | $225.56 | $225.56 | $225.56 | $225.56 | $225.56 | 38.00 |
| July 17, 2026 | $225.48 | $225.76 | $225.48 | $225.76 | $225.76 | 3.27K |
| July 17, 2026 | $225.24 | $225.24 | $225.24 | $225.24 | $225.24 | — |
| July 17, 2026 | $225.48 | $225.48 | $225.48 | $225.48 | $225.48 | 13.00 |
| July 17, 2026 | $225.24 | $225.24 | $225.24 | $225.24 | $225.24 | 1.20K |
| July 17, 2026 | $225.25 | $225.25 | $225.25 | $225.25 | $225.25 | 189.00 |
| July 17, 2026 | $225.37 | $225.37 | $225.37 | $225.37 | $225.37 | 416.00 |
| July 17, 2026 | $225.60 | $225.60 | $225.36 | $225.36 | $225.36 | 3.54K |
| July 17, 2026 | $225.63 | $225.63 | $225.63 | $225.63 | $225.63 | 323.00 |
| July 17, 2026 | $225.76 | $225.76 | $225.76 | $225.76 | $225.76 | 400.00 |
| July 17, 2026 | $225.76 | $225.76 | $225.76 | $225.76 | $225.76 | 194.00 |
| July 17, 2026 | $225.85 | $225.85 | $225.85 | $225.85 | $225.85 | 250.00 |
| July 17, 2026 | $225.59 | $225.59 | $225.59 | $225.59 | $225.59 | 873.00 |
| July 17, 2026 | $225.68 | $225.68 | $225.68 | $225.68 | $225.68 | 322.00 |
| July 17, 2026 | $225.54 | $225.54 | $225.54 | $225.54 | $225.54 | 427.00 |
| July 17, 2026 | $225.50 | $225.59 | $225.43 | $225.43 | $225.43 | 2.18K |
| July 17, 2026 | $225.54 | $225.54 | $225.50 | $225.50 | $225.50 | 693.00 |
| July 17, 2026 | $225.58 | $225.58 | $225.58 | $225.58 | $225.58 | 3.00 |
| July 17, 2026 | $225.77 | $225.77 | $225.77 | $225.77 | $225.77 | 414.00 |
| July 17, 2026 | $225.66 | $225.68 | $225.66 | $225.68 | $225.68 | 2.34K |
| July 17, 2026 | $225.43 | $225.43 | $225.40 | $225.43 | $225.43 | 787.00 |
| July 17, 2026 | $225.52 | $225.52 | $225.40 | $225.40 | $225.40 | 350.00 |
| July 17, 2026 | $225.42 | $225.42 | $225.41 | $225.41 | $225.41 | 891.00 |
| July 17, 2026 | $225.42 | $225.46 | $225.42 | $225.46 | $225.46 | 376.00 |
| July 17, 2026 | $225.48 | $225.50 | $225.47 | $225.47 | $225.47 | 2.02K |
| July 17, 2026 | $225.57 | $225.57 | $225.57 | $225.57 | $225.57 | — |
| July 17, 2026 | $225.62 | $225.69 | $225.58 | $225.58 | $225.58 | 1.56K |
| July 17, 2026 | $225.70 | $225.70 | $225.63 | $225.63 | $225.63 | 670.00 |
| July 17, 2026 | $225.51 | $225.51 | $225.51 | $225.51 | $225.51 | 3.00 |
| July 17, 2026 | $225.47 | $225.52 | $225.47 | $225.52 | $225.52 | 427.00 |
| July 17, 2026 | $225.47 | $225.47 | $225.47 | $225.47 | $225.47 | 989.00 |
| July 17, 2026 | $225.78 | $225.78 | $225.78 | $225.78 | $225.78 | 251.00 |
| July 17, 2026 | $225.51 | $225.66 | $225.51 | $225.66 | $225.66 | 367.00 |
| July 17, 2026 | $225.70 | $225.70 | $225.58 | $225.58 | $225.58 | 2.20K |
| July 17, 2026 | $225.58 | $225.58 | $225.52 | $225.52 | $225.52 | 1.21K |
| July 17, 2026 | $225.56 | $225.56 | $225.56 | $225.56 | $225.56 | — |
| July 17, 2026 | $225.66 | $225.66 | $225.56 | $225.62 | $225.62 | 2.45K |
| July 17, 2026 | $225.66 | $225.82 | $225.66 | $225.82 | $225.82 | 798.00 |
| July 17, 2026 | $225.73 | $225.73 | $225.73 | $225.73 | $225.73 | 739.00 |
| July 17, 2026 | $225.74 | $225.74 | $225.74 | $225.74 | $225.74 | 33.00 |
| July 17, 2026 | $225.71 | $225.71 | $225.71 | $225.71 | $225.71 | 381.00 |
| July 17, 2026 | $225.74 | $225.74 | $225.74 | $225.74 | $225.74 | 32.00 |
| July 17, 2026 | $225.56 | $225.70 | $225.56 | $225.70 | $225.70 | 821.00 |
| July 17, 2026 | $225.38 | $225.38 | $225.38 | $225.38 | $225.38 | 1.00 |
| July 17, 2026 | $225.28 | $225.28 | $225.27 | $225.27 | $225.27 | 847.00 |
| July 17, 2026 | $225.38 | $225.38 | $225.38 | $225.38 | $225.38 | 441.00 |
| July 17, 2026 | $225.38 | $225.38 | $225.38 | $225.38 | $225.38 | 100.00 |
| July 17, 2026 | $225.29 | $225.29 | $225.29 | $225.29 | $225.29 | 5.00 |
| July 17, 2026 | $225.37 | $225.37 | $225.37 | $225.37 | $225.37 | 463.00 |
| July 17, 2026 | $225.51 | $225.51 | $225.51 | $225.51 | $225.51 | 413.00 |
| July 17, 2026 | $225.37 | $225.46 | $225.37 | $225.46 | $225.46 | 3.00 |
| July 17, 2026 | $225.25 | $225.37 | $225.25 | $225.37 | $225.37 | 335.00 |
| July 17, 2026 | $225.32 | $225.32 | $225.32 | $225.32 | $225.32 | 608.00 |
| July 17, 2026 | $225.57 | $225.57 | $225.47 | $225.47 | $225.47 | 1.79K |
| July 17, 2026 | $225.62 | $225.62 | $225.62 | $225.62 | $225.62 | — |
| July 17, 2026 | $225.60 | $225.67 | $225.60 | $225.67 | $225.67 | 57.00 |
| July 17, 2026 | $225.59 | $225.59 | $225.59 | $225.59 | $225.59 | 646.00 |
| July 17, 2026 | $225.82 | $225.82 | $225.82 | $225.82 | $225.82 | 463.00 |
| July 17, 2026 | $225.82 | $225.82 | $225.65 | $225.65 | $225.65 | 8.00 |
| July 17, 2026 | $225.94 | $225.94 | $225.76 | $225.76 | $225.76 | 1.82K |
| July 17, 2026 | $226.16 | $226.16 | $226.16 | $226.16 | $226.16 | 43.74 |
| July 17, 2026 | $226.05 | $226.16 | $226.05 | $226.16 | $226.16 | 8.00 |
| July 17, 2026 | $225.83 | $225.83 | $225.78 | $225.78 | $225.78 | 2.06K |
| July 17, 2026 | $225.86 | $226.00 | $225.85 | $225.85 | $225.85 | 533.00 |
| July 17, 2026 | $225.86 | $225.89 | $225.86 | $225.89 | $225.89 | 1.86K |
| July 17, 2026 | $225.87 | $225.87 | $225.87 | $225.87 | $225.87 | 97.00 |
| July 17, 2026 | $225.88 | $225.88 | $225.88 | $225.88 | $225.88 | 34.00 |
| July 17, 2026 | $225.88 | $225.88 | $225.87 | $225.87 | $225.87 | 2.26K |
| July 17, 2026 | $225.88 | $225.90 | $225.88 | $225.88 | $225.88 | 1.82K |
| July 17, 2026 | $225.86 | $225.86 | $225.81 | $225.81 | $225.81 | 991.00 |
| July 17, 2026 | $225.93 | $225.93 | $225.89 | $225.89 | $225.89 | 130.00 |
| July 17, 2026 | $226.05 | $226.06 | $226.05 | $226.06 | $226.06 | 92.00 |
| July 17, 2026 | $225.94 | $225.94 | $225.94 | $225.94 | $225.94 | 100.00 |
| July 17, 2026 | $226.05 | $226.05 | $226.05 | $226.05 | $226.05 | 1.00 |
| July 17, 2026 | $226.04 | $226.05 | $226.04 | $226.05 | $226.05 | 649.00 |
| July 17, 2026 | $225.94 | $226.05 | $225.94 | $226.05 | $226.05 | 52.00 |
| July 17, 2026 | $226.15 | $226.15 | $225.96 | $225.96 | $225.96 | 1.15K |
| July 17, 2026 | $226.13 | $226.13 | $226.13 | $226.13 | $226.13 | 398.00 |
| July 17, 2026 | $226.04 | $226.04 | $226.03 | $226.03 | $226.03 | 4.00 |
| July 17, 2026 | $226.04 | $226.04 | $226.04 | $226.04 | $226.04 | 2.00 |
| July 17, 2026 | $226.06 | $226.06 | $226.06 | $226.06 | $226.06 | 7.00 |
| July 17, 2026 | $226.07 | $226.07 | $226.07 | $226.07 | $226.07 | 577.00 |
| July 17, 2026 | $226.17 | $226.17 | $226.04 | $226.04 | $226.04 | 905.00 |
| July 17, 2026 | $226.40 | $226.40 | $226.36 | $226.38 | $226.38 | 565.00 |
| July 17, 2026 | $226.51 | $226.51 | $226.43 | $226.43 | $226.43 | 2.46K |
| July 17, 2026 | $226.52 | $226.52 | $226.46 | $226.46 | $226.46 | 50.00 |
| July 17, 2026 | $226.68 | $226.68 | $226.68 | $226.68 | $226.68 | 132.00 |
| July 17, 2026 | $226.68 | $226.68 | $226.68 | $226.68 | $226.68 | 541.00 |
| July 17, 2026 | $226.68 | $226.68 | $226.68 | $226.68 | $226.68 | — |
| July 17, 2026 | $226.66 | $226.66 | $226.66 | $226.66 | $226.66 | — |
| July 17, 2026 | $226.53 | $226.55 | $226.52 | $226.52 | $226.52 | 642.00 |
| July 17, 2026 | $226.64 | $226.64 | $226.64 | $226.64 | $226.64 | 174.00 |
| July 17, 2026 | $226.80 | $226.80 | $226.64 | $226.64 | $226.64 | 5.00 |
| July 17, 2026 | $226.70 | $226.70 | $226.70 | $226.70 | $226.70 | 103.00 |
| July 17, 2026 | $226.67 | $226.67 | $226.62 | $226.62 | $226.62 | 1.79K |
| July 17, 2026 | $226.67 | $226.67 | $226.67 | $226.67 | $226.67 | 5.00 |
| July 17, 2026 | $226.87 | $226.87 | $226.87 | $226.87 | $226.87 | 359.00 |
| July 17, 2026 | $226.81 | $226.81 | $226.81 | $226.81 | $226.81 | 137.00 |
| July 17, 2026 | $226.67 | $226.67 | $226.67 | $226.67 | $226.67 | 162.00 |
| July 17, 2026 | $226.61 | $226.61 | $226.60 | $226.60 | $226.60 | 705.00 |
| July 17, 2026 | $226.67 | $226.74 | $226.67 | $226.74 | $226.74 | 876.00 |
| July 17, 2026 | $226.49 | $226.49 | $226.45 | $226.45 | $226.45 | 667.00 |
| July 17, 2026 | $226.52 | $226.52 | $226.52 | $226.52 | $226.52 | 174.00 |
| July 17, 2026 | $226.35 | $226.35 | $226.35 | $226.35 | $226.35 | 456.00 |
| July 17, 2026 | $226.44 | $226.44 | $226.44 | $226.44 | $226.44 | 138.00 |
| July 17, 2026 | $226.43 | $226.43 | $226.37 | $226.37 | $226.37 | 1.88K |
| July 17, 2026 | $226.32 | $226.32 | $226.32 | $226.32 | $226.32 | 709.00 |
| July 17, 2026 | $226.10 | $226.31 | $226.10 | $226.10 | $226.10 | 1.01K |
| July 17, 2026 | $226.30 | $226.30 | $226.08 | $226.10 | $226.10 | 2.45K |
| July 17, 2026 | $226.44 | $226.44 | $226.36 | $226.36 | $226.36 | 2.47K |
| July 17, 2026 | $226.59 | $226.59 | $226.59 | $226.59 | $226.59 | 568.00 |
| July 17, 2026 | $226.69 | $226.69 | $226.48 | $226.50 | $226.50 | 674.00 |
| July 17, 2026 | $226.68 | $226.69 | $226.68 | $226.69 | $226.69 | 226.00 |
| July 17, 2026 | $226.69 | $226.69 | $226.68 | $226.68 | $226.68 | 517.00 |
| July 17, 2026 | $226.87 | $226.87 | $226.87 | $226.87 | $226.87 | 174.00 |
| July 17, 2026 | $226.72 | $226.78 | $226.72 | $226.78 | $226.78 | 841.00 |
| July 17, 2026 | $226.85 | $226.85 | $226.85 | $226.85 | $226.85 | 634.00 |
| July 17, 2026 | $226.94 | $226.94 | $226.94 | $226.94 | $226.94 | 4.00 |
| July 17, 2026 | $226.71 | $226.71 | $226.71 | $226.71 | $226.71 | 433.00 |
| July 17, 2026 | $226.71 | $226.71 | $226.71 | $226.71 | $226.71 | 136.00 |
| July 17, 2026 | $226.77 | $226.77 | $226.77 | $226.77 | $226.77 | 5.00 |
| July 17, 2026 | $226.74 | $226.74 | $226.74 | $226.74 | $226.74 | 8.00 |
| July 17, 2026 | $226.70 | $226.70 | $226.70 | $226.70 | $226.70 | — |
| July 17, 2026 | $226.70 | $226.70 | $226.70 | $226.70 | $226.70 | 616.00 |
| July 17, 2026 | $226.70 | $226.70 | $226.70 | $226.70 | $226.70 | 153.00 |
| July 17, 2026 | $226.70 | $226.70 | $226.70 | $226.70 | $226.70 | 99.00 |
| July 17, 2026 | $226.56 | $226.65 | $226.56 | $226.65 | $226.65 | 140.00 |
| July 17, 2026 | $226.71 | $226.71 | $226.71 | $226.71 | $226.71 | 945.00 |
| July 17, 2026 | $226.78 | $226.78 | $226.48 | $226.48 | $226.48 | 1.11K |
| July 17, 2026 | $226.89 | $226.90 | $226.81 | $226.81 | $226.81 | 1.13K |
| July 17, 2026 | $226.98 | $226.98 | $226.98 | $226.98 | $226.98 | — |
| July 17, 2026 | $227.05 | $227.16 | $227.05 | $227.16 | $227.16 | 234.00 |
| July 17, 2026 | $227.16 | $227.16 | $227.16 | $227.16 | $227.16 | — |
| July 17, 2026 | $227.16 | $227.16 | $227.16 | $227.16 | $227.16 | 85.00 |
| July 17, 2026 | $227.17 | $227.17 | $227.17 | $227.17 | $227.17 | 7.00 |
| July 17, 2026 | $227.16 | $227.16 | $227.16 | $227.16 | $227.16 | 171.00 |
| July 17, 2026 | $227.05 | $227.05 | $227.05 | $227.05 | $227.05 | 1.02K |
| July 17, 2026 | $227.16 | $227.16 | $227.12 | $227.12 | $227.12 | 341.00 |
| July 17, 2026 | $227.27 | $227.29 | $227.27 | $227.29 | $227.29 | — |
| July 17, 2026 | $227.23 | $227.29 | $227.23 | $227.29 | $227.29 | 230.00 |
| July 17, 2026 | $227.29 | $227.29 | $227.29 | $227.29 | $227.29 | 1.29K |
| July 17, 2026 | $227.23 | $227.23 | $227.23 | $227.23 | $227.23 | 29.00 |
| July 17, 2026 | $227.23 | $227.39 | $227.23 | $227.36 | $227.36 | 350.00 |
| July 17, 2026 | $227.16 | $227.16 | $227.16 | $227.16 | $227.16 | 734.00 |
| July 17, 2026 | $227.23 | $227.23 | $227.23 | $227.23 | $227.23 | 95.00 |
| July 17, 2026 | $227.32 | $227.34 | $227.32 | $227.34 | $227.34 | 6.00 |
| July 17, 2026 | $227.29 | $227.29 | $227.29 | $227.29 | $227.29 | 715.00 |
| July 17, 2026 | $227.54 | $227.54 | $227.54 | $227.54 | $227.54 | 1.00 |
| July 17, 2026 | $227.67 | $227.67 | $227.67 | $227.67 | $227.67 | 516.00 |
| July 17, 2026 | $227.52 | $227.52 | $227.52 | $227.52 | $227.52 | 1.00 |
| July 17, 2026 | $227.40 | $227.40 | $227.40 | $227.40 | $227.40 | 62.00 |
| July 17, 2026 | $227.40 | $227.40 | $227.40 | $227.40 | $227.40 | 786.00 |
| July 17, 2026 | $227.27 | $227.27 | $227.27 | $227.27 | $227.27 | 375.00 |
| July 17, 2026 | $227.34 | $227.34 | $227.34 | $227.34 | $227.34 | 3.00 |
| July 17, 2026 | $227.40 | $227.40 | $227.40 | $227.40 | $227.40 | 397.00 |
| July 17, 2026 | $227.90 | $227.90 | $227.64 | $227.64 | $227.64 | 2.33K |
| July 17, 2026 | $228.17 | $228.17 | $228.17 | $228.17 | $228.17 | 86.00 |
| July 17, 2026 | $228.07 | $228.08 | $228.07 | $228.08 | $228.08 | 927.00 |
| July 17, 2026 | $227.85 | $227.85 | $227.85 | $227.85 | $227.85 | 2.00 |
| July 17, 2026 | $227.81 | $227.81 | $227.73 | $227.73 | $227.73 | 530.00 |
| July 17, 2026 | $227.99 | $227.99 | $227.99 | $227.99 | $227.99 | 344.00 |
| July 17, 2026 | $227.94 | $227.94 | $227.94 | $227.94 | $227.94 | 156.00 |
| July 17, 2026 | $227.92 | $227.92 | $227.92 | $227.92 | $227.92 | 233.00 |
| July 17, 2026 | $227.73 | $227.73 | $227.73 | $227.73 | $227.73 | 382.00 |
| July 17, 2026 | $227.85 | $227.85 | $227.85 | $227.85 | $227.85 | 1.02K |
| July 17, 2026 | $228.09 | $228.09 | $228.09 | $228.09 | $228.09 | 398.00 |
| July 17, 2026 | $228.06 | $228.06 | $228.06 | $228.06 | $228.06 | 4.00 |
| July 17, 2026 | $228.06 | $228.11 | $228.06 | $228.11 | $228.11 | 31.00 |
| July 17, 2026 | $228.18 | $228.18 | $228.18 | $228.18 | $228.18 | 1.32K |
| July 17, 2026 | $228.01 | $228.01 | $228.01 | $228.01 | $228.01 | 563.00 |
| July 17, 2026 | $227.85 | $227.85 | $227.85 | $227.85 | $227.85 | 4.00 |
| July 17, 2026 | $227.98 | $227.98 | $227.98 | $227.98 | $227.98 | 5.76K |
| July 17, 2026 | $227.95 | $227.95 | $227.95 | $227.95 | $227.95 | 459.00 |
| July 17, 2026 | $227.98 | $227.98 | $227.98 | $227.98 | $227.98 | — |
| July 17, 2026 | $228.02 | $228.02 | $228.02 | $228.02 | $228.02 | 25.00 |
| July 17, 2026 | $228.29 | $228.29 | $228.05 | $228.05 | $228.05 | 402.00 |
| July 17, 2026 | $227.98 | $228.29 | $227.98 | $228.29 | $228.29 | 2.00K |
| July 17, 2026 | $228.35 | $228.35 | $228.13 | $228.14 | $228.14 | 1.38K |
| July 17, 2026 | $228.64 | $228.64 | $228.64 | $228.64 | $228.64 | 4.00 |
| July 17, 2026 | $228.56 | $228.56 | $228.34 | $228.34 | $228.34 | 473.00 |
| July 17, 2026 | $228.71 | $228.71 | $228.68 | $228.68 | $228.68 | 765.00 |
| July 17, 2026 | $228.75 | $228.75 | $228.65 | $228.71 | $228.71 | 3.10K |
| July 17, 2026 | $228.55 | $228.55 | $228.55 | $228.55 | $228.55 | 900.00 |
| July 17, 2026 | $228.55 | $228.55 | $228.55 | $228.55 | $228.55 | 83.00 |
| July 17, 2026 | $228.55 | $228.55 | $228.55 | $228.55 | $228.55 | 287.00 |
| July 17, 2026 | $228.50 | $228.50 | $228.40 | $228.45 | $228.45 | 706.00 |
| July 17, 2026 | $228.71 | $228.71 | $228.63 | $228.63 | $228.63 | 67.00 |
| July 17, 2026 | $228.77 | $228.77 | $228.77 | $228.77 | $228.77 | 749.00 |
| July 17, 2026 | $228.43 | $228.43 | $228.43 | $228.43 | $228.43 | — |
| July 17, 2026 | $228.57 | $228.57 | $228.57 | $228.57 | $228.57 | 568.00 |
| July 17, 2026 | $228.49 | $228.49 | $228.42 | $228.42 | $228.42 | 1.76K |
| July 17, 2026 | $228.69 | $228.69 | $228.64 | $228.64 | $228.64 | 444.00 |
| July 17, 2026 | $228.82 | $228.82 | $228.82 | $228.82 | $228.82 | 136.00 |
| July 17, 2026 | $228.93 | $228.93 | $228.84 | $228.87 | $228.87 | 1.92K |
| July 17, 2026 | $228.72 | $228.72 | $228.72 | $228.72 | $228.72 | 445.00 |
| July 17, 2026 | $228.79 | $228.79 | $228.71 | $228.71 | $228.71 | 13.00 |
| July 17, 2026 | $228.75 | $228.75 | $228.71 | $228.75 | $228.75 | 288.00 |
| July 17, 2026 | $228.84 | $228.86 | $228.75 | $228.86 | $228.86 | 101.00 |
| July 17, 2026 | $228.90 | $228.90 | $228.90 | $228.90 | $228.90 | 5.00 |
| July 17, 2026 | $228.84 | $228.84 | $228.84 | $228.84 | $228.84 | 85.00 |
| July 17, 2026 | $229.00 | $229.00 | $228.88 | $228.93 | $228.93 | 1.89K |
| July 17, 2026 | $229.06 | $229.06 | $229.06 | $229.06 | $229.06 | 206.00 |
| July 17, 2026 | $228.98 | $228.98 | $228.98 | $228.98 | $228.98 | 5.00 |
| July 17, 2026 | $229.02 | $229.02 | $229.02 | $229.02 | $229.02 | 5.00 |
| July 17, 2026 | $229.02 | $229.02 | $229.01 | $229.01 | $229.01 | 1.43K |
| July 17, 2026 | $229.14 | $229.34 | $229.14 | $229.34 | $229.34 | 366.00 |
| July 17, 2026 | $229.28 | $229.28 | $229.28 | $229.28 | $229.28 | 2.00 |
| July 17, 2026 | $229.07 | $229.16 | $229.07 | $229.15 | $229.15 | 30.00 |
| July 17, 2026 | $229.05 | $229.06 | $229.05 | $229.06 | $229.06 | — |
| July 17, 2026 | $229.13 | $229.13 | $229.10 | $229.10 | $229.10 | 1.28K |
| July 17, 2026 | $229.27 | $229.27 | $229.26 | $229.26 | $229.26 | 8.00 |
| July 17, 2026 | $229.35 | $229.38 | $229.33 | $229.38 | $229.38 | 2.70K |
| July 17, 2026 | $229.34 | $229.34 | $229.34 | $229.34 | $229.34 | 509.00 |
| July 17, 2026 | $229.05 | $229.05 | $229.05 | $229.05 | $229.05 | 120.00 |
| July 17, 2026 | $229.05 | $229.05 | $229.04 | $229.04 | $229.04 | 8.00 |
| July 17, 2026 | $229.07 | $229.07 | $228.99 | $228.99 | $228.99 | 432.00 |
| July 17, 2026 | $229.44 | $229.44 | $228.94 | $228.94 | $228.94 | 607.00 |
| July 17, 2026 | $229.43 | $229.43 | $229.43 | $229.43 | $229.43 | 954.00 |
| July 17, 2026 | $229.44 | $229.44 | $229.05 | $229.05 | $229.05 | 1.02K |
| July 17, 2026 | $229.76 | $229.76 | $229.76 | $229.76 | $229.76 | 2.00 |
| July 17, 2026 | $229.57 | $229.57 | $229.50 | $229.50 | $229.50 | 801.00 |
| July 17, 2026 | $229.78 | $229.83 | $229.69 | $229.69 | $229.69 | 849.00 |