BRC
Brady Corporation
stockNYSE
At CloseOct 16, 2026 3:59:55 PM EDT
81.94USD-2.487%(-2.09)372,927
BRC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 83.61 | 84.74 | 80.64 | 81.94 | -2.487% | 372,927 | 0.000% |
| 2026-10-15 | 84.20 | 84.89 | 83.48 | 84.03 | +0.454% | 167,085 | -2.487% |
| 2026-10-14 | 84.80 | 85.31 | 83.05 | 83.65 | -1.623% | 331,526 | -2.044% |
| 2026-10-13 | 85.42 | 85.91 | 83.58 | 85.03 | -0.117% | 240,962 | -3.634% |
| 2026-10-12 | 85.14 | 85.74 | 84.10 | 85.13 | -0.258% | 195,961 | -3.747% |
| 2026-10-09 | 84.42 | 85.89 | 84.13 | 85.35 | +1.114% | 211,512 | -3.995% |
| 2026-10-08 | 84.57 | 84.92 | 83.15 | 84.41 | -0.519% | 352,863 | -2.926% |
| 2026-10-07 | 84.22 | 85.30 | 83.68 | 84.85 | -0.305% | 271,610 | -3.430% |
| 2026-10-06 | 86.22 | 86.76 | 84.39 | 85.11 | -0.351% | 352,157 | -3.725% |
| 2026-10-05 | 85.00 | 86.72 | 84.78 | 85.41 | +0.743% | 333,763 | -4.063% |
| 2026-10-02 | 84.86 | 85.92 | 84.47 | 84.78 | +0.761% | 407,330 | -3.350% |
| 2026-10-01 | 83.58 | 84.75 | 82.88 | 84.14 | +0.779% | 214,872 | -2.615% |
| 2026-09-30 | 85.31 | 85.94 | 83.36 | 83.49 | -1.522% | 259,725 | -1.857% |
| 2026-09-29 | 83.75 | 85.72 | 83.48 | 84.78 | +0.809% | 315,606 | -3.350% |
| 2026-09-28 | 83.60 | 84.24 | 81.36 | 84.10 | +0.095% | 273,203 | -2.568% |
| 2026-09-25 | 82.43 | 84.14 | 82.25 | 84.02 | +1.682% | 356,676 | -2.476% |
| 2026-09-24 | 83.74 | 83.96 | 82.08 | 82.63 | -1.420% | 207,915 | -0.835% |
| 2026-09-23 | 83.10 | 85.27 | 83.10 | 83.82 | +0.516% | 211,114 | -2.243% |
| 2026-09-22 | 84.51 | 84.51 | 83.07 | 83.39 | -0.525% | 237,141 | -1.739% |
| 2026-09-21 | 84.42 | 84.53 | 83.57 | 83.83 | -0.321% | 237,357 | -2.255% |
| 2026-09-18 | 84.74 | 84.74 | 83.43 | 84.10 | -1.314% | 700,663 | -2.568% |
| 2026-09-17 | 84.98 | 85.52 | 84.12 | 85.22 | +0.733% | 343,218 | -3.849% |
| 2026-09-16 | 85.78 | 86.62 | 84.20 | 84.60 | -0.902% | 245,332 | -3.144% |
| 2026-09-15 | 86.54 | 86.92 | 84.35 | 85.37 | -1.238% | 395,185 | -4.018% |
| 2026-09-14 | 87.31 | 87.91 | 86.05 | 86.44 | -0.575% | 194,360 | -5.206% |
| 2026-09-11 | 86.67 | 87.95 | 86.45 | 86.94 | +1.199% | 231,652 | -5.751% |
| 2026-09-10 | 86.92 | 87.27 | 85.09 | 85.91 | -1.739% | 192,586 | -4.621% |
| 2026-09-09 | 87.90 | 88.42 | 86.05 | 87.43 | -1.343% | 285,707 | -6.279% |
| 2026-09-08 | 89.51 | 90.27 | 87.58 | 88.62 | -1.763% | 333,255 | -7.538% |
| 2026-09-04 | 89.70 | 90.69 | 89.27 | 90.21 | -0.144% | 253,372 | -9.167% |
| 2026-09-03 | 92.68 | 96.98 | 89.02 | 90.34 | +0.177% | 364,736 | -9.298% |
| 2026-09-02 | 90.85 | 92.20 | 88.27 | 90.18 | -0.232% | 454,443 | -9.137% |
| 2026-09-01 | 90.51 | 91.60 | 89.78 | 90.39 | -0.287% | 226,057 | -9.348% |
| 2026-08-31 | 93.08 | 93.09 | 90.31 | 90.65 | -2.788% | 209,687 | -9.608% |
| 2026-08-28 | 93.48 | 94.60 | 92.45 | 93.25 | -0.235% | 135,636 | -12.129% |
| 2026-08-27 | 94.19 | 94.23 | 92.63 | 93.47 | -0.659% | 108,330 | -12.336% |
| 2026-08-26 | 93.79 | 95.03 | 92.88 | 94.09 | +0.502% | 157,736 | -12.913% |
| 2026-08-25 | 94.56 | 95.26 | 92.64 | 93.62 | -0.805% | 146,132 | -12.476% |
| 2026-08-24 | 92.08 | 95.95 | 91.66 | 94.38 | +3.385% | 254,122 | -13.181% |
| 2026-08-21 | 90.92 | 91.51 | 90.01 | 91.29 | +0.617% | 151,961 | -10.242% |
| 2026-08-20 | 91.01 | 92.19 | 90.49 | 90.73 | -1.391% | 198,408 | -9.688% |
| 2026-08-19 | 94.30 | 95.42 | 92.01 | 92.01 | -2.283% | 171,108 | -10.944% |
| 2026-08-18 | 94.39 | 94.80 | 92.91 | 94.16 | -0.106% | 127,411 | -12.978% |
| 2026-08-17 | 93.25 | 94.50 | 93.25 | 94.26 | +0.127% | 132,327 | -13.070% |
| 2026-08-14 | 93.72 | 94.51 | 92.64 | 94.14 | +0.202% | 138,349 | -12.959% |
| 2026-08-13 | 95.88 | 96.07 | 93.62 | 93.95 | -1.230% | 339,244 | -12.783% |
| 2026-08-12 | 94.71 | 95.92 | 93.78 | 95.12 | +0.063% | 180,324 | -13.856% |
| 2026-08-11 | 96.03 | 96.87 | 94.59 | 95.06 | -1.329% | 135,121 | -13.802% |
| 2026-08-10 | 96.28 | 97.65 | 95.84 | 96.34 | -0.701% | 107,545 | -14.947% |
| 2026-08-07 | 98.29 | 98.64 | 96.99 | 97.02 | -1.242% | 114,404 | -15.543% |
| 2026-08-06 | 98.90 | 99.24 | 97.83 | 98.24 | +0.133% | 229,855 | -16.592% |
| 2026-08-05 | 97.38 | 98.38 | 96.81 | 98.11 | +0.409% | 93,607 | -16.482% |
| 2026-08-04 | 96.03 | 98.66 | 94.33 | 97.71 | +1.749% | 139,598 | -16.140% |
| 2026-08-03 | 95.36 | 96.97 | 93.10 | 96.03 | +1.867% | 176,393 | -14.672% |
| 2026-07-31 | 93.32 | 94.83 | 92.45 | 94.27 | +1.213% | 180,012 | -13.079% |
| 2026-07-30 | 94.90 | 94.90 | 92.82 | 93.14 | -1.658% | 105,119 | -12.025% |
| 2026-07-29 | 97.26 | 97.89 | 94.12 | 94.71 | -3.080% | 192,095 | -13.483% |
| 2026-07-28 | 97.41 | 99.25 | 97.41 | 97.72 | +1.348% | 174,811 | -16.148% |
| 2026-07-27 | 94.73 | 96.94 | 94.56 | 96.42 | +2.032% | 164,075 | -15.018% |
| 2026-07-24 | 93.60 | 95.34 | 93.31 | 94.50 | +0.875% | 186,569 | -13.291% |
| 2026-07-23 | 92.46 | 94.02 | 92.46 | 93.68 | +0.311% | 253,405 | -12.532% |
| 2026-07-22 | 94.04 | 94.87 | 92.94 | 93.39 | -0.458% | 135,319 | -12.260% |
| 2026-07-21 | 93.32 | 94.11 | 92.53 | 93.82 | +0.364% | 145,921 | -12.663% |
| 2026-07-20 | 93.80 | 95.00 | 92.44 | 93.48 | -0.224% | 142,551 | -12.345% |
| 2026-07-17 | 93.98 | 95.00 | 92.49 | 93.69 | +0.150% | 150,506 | -12.541% |
| 2026-07-16 | 91.38 | 94.66 | 91.11 | 93.55 | +1.873% | 232,587 | -12.410% |
| 2026-07-15 | 90.97 | 92.00 | 90.22 | 91.83 | +1.661% | 177,594 | -10.770% |
| 2026-07-14 | 89.89 | 90.68 | 89.84 | 90.33 | -0.077% | 152,856 | -9.288% |
| 2026-07-13 | 90.30 | 91.44 | 89.88 | 90.40 | +0.266% | 135,327 | -9.358% |
| 2026-07-10 | 88.82 | 90.90 | 88.82 | 90.16 | +1.065% | 112,625 | -9.117% |
| 2026-07-09 | 89.18 | 90.82 | 88.79 | 89.21 | -0.146% | 263,513 | -8.149% |
| 2026-07-08 | 91.18 | 91.47 | 89.25 | 89.34 | -2.339% | 209,253 | -8.283% |
| 2026-07-07 | 92.49 | 95.87 | 90.21 | 91.48 | -0.835% | 144,070 | -10.429% |
| 2026-07-06 | 91.59 | 92.48 | 90.92 | 92.25 | +0.337% | 189,605 | -11.176% |
| 2026-07-02 | 91.51 | 92.08 | 90.18 | 91.94 | +0.822% | 178,354 | -10.877% |
| 2026-07-01 | 92.00 | 92.84 | 91.03 | 91.19 | -0.415% | 216,365 | -10.144% |
| 2026-06-30 | 89.71 | 92.00 | 89.09 | 91.57 | +1.744% | 230,472 | -10.517% |
| 2026-06-29 | 89.74 | 90.20 | 88.42 | 90.00 | -0.288% | 259,657 | -8.956% |
| 2026-06-26 | 89.65 | 90.46 | 88.45 | 90.26 | +0.692% | 310,843 | -9.218% |
| 2026-06-25 | 88.51 | 90.39 | 88.43 | 89.64 | +2.282% | 207,880 | -8.590% |
| 2026-06-24 | 86.71 | 88.53 | 85.55 | 87.64 | +1.119% | 219,695 | -6.504% |
| 2026-06-23 | 85.11 | 86.85 | 85.11 | 86.67 | +1.833% | 336,481 | -5.457% |
| 2026-06-22 | 84.97 | 86.40 | 84.78 | 85.11 | -0.234% | 252,857 | -3.725% |
| 2026-06-18 | 83.67 | 85.41 | 83.00 | 85.31 | +2.229% | 957,027 | -3.950% |
| 2026-06-17 | 84.43 | 85.25 | 82.81 | 83.45 | -1.696% | 318,148 | -1.809% |
| 2026-06-16 | 85.33 | 85.94 | 84.51 | 84.89 | +0.378% | 345,554 | -3.475% |
| 2026-06-15 | 82.77 | 85.15 | 82.77 | 84.57 | +2.348% | 498,365 | -3.110% |
| 2026-06-12 | 81.34 | 83.15 | 80.39 | 82.63 | +1.799% | 344,989 | -0.835% |
| 2026-06-11 | 78.46 | 81.23 | 77.61 | 81.17 | +4.238% | 544,668 | +0.949% |
| 2026-06-10 | 76.50 | 79.08 | 75.17 | 77.87 | +1.871% | 1,030,901 | +5.227% |
| 2026-06-09 | 77.70 | 82.40 | 76.01 | 76.44 | +1.541% | 1,178,292 | +7.195% |
| 2026-06-08 | 86.55 | 88.00 | 73.21 | 75.28 | -15.063% | 1,296,201 | +8.847% |
| 2026-06-05 | 89.33 | 91.00 | 88.17 | 88.63 | -0.527% | 225,543 | -7.548% |
| 2026-06-04 | 89.47 | 89.68 | 88.09 | 89.10 | +1.078% | 217,043 | -8.036% |
| 2026-06-03 | 87.11 | 88.56 | 86.95 | 88.15 | +0.708% | 313,048 | -7.045% |
| 2026-06-02 | 86.85 | 88.50 | 86.59 | 87.53 | +0.551% | 272,317 | -6.386% |
| 2026-06-01 | 85.40 | 87.10 | 84.64 | 87.05 | +1.127% | 282,650 | -5.870% |
| 2026-05-29 | 86.36 | 87.89 | 85.63 | 86.08 | -0.035% | 454,949 | -4.809% |
| 2026-05-28 | 86.69 | 87.56 | 86.02 | 86.11 | -0.977% | 313,376 | -4.843% |
| 2026-05-27 | 88.00 | 89.05 | 86.67 | 86.96 | -0.934% | 199,912 | -5.773% |
| 2026-05-26 | 87.70 | 89.05 | 86.25 | 87.78 | +0.297% | 296,560 | -6.653% |
| 2026-05-22 | 84.99 | 87.57 | 83.52 | 87.52 | +3.500% | 535,758 | -6.376% |
| 2026-05-21 | 85.02 | 86.56 | 84.37 | 84.56 | -1.111% | 261,856 | -3.098% |
| 2026-05-20 | 85.97 | 86.91 | 84.49 | 85.51 | -0.035% | 339,958 | -4.175% |
| 2026-05-19 | 85.59 | 89.91 | 84.87 | 85.54 | +1.315% | 494,176 | -4.209% |
| 2026-05-18 | 77.00 | 84.43 | 77.00 | 84.43 | +18.983% | 1,026,496 | -2.949% |
| 2026-05-15 | 71.43 | 73.26 | 70.57 | 70.96 | -0.253% | 446,654 | +15.474% |
| 2026-05-14 | 73.24 | 74.76 | 70.91 | 71.14 | -2.867% | 874,179 | +15.181% |
| 2026-05-13 | 74.60 | 75.50 | 72.79 | 73.24 | -2.255% | 392,454 | +11.879% |
| 2026-05-12 | 76.86 | 76.87 | 74.56 | 74.93 | -1.950% | 288,620 | +9.355% |
| 2026-05-11 | 78.40 | 79.01 | 76.21 | 76.42 | -2.438% | 243,431 | +7.223% |
| 2026-05-08 | 79.93 | 81.42 | 77.99 | 78.33 | -1.509% | 150,443 | +4.609% |
| 2026-05-07 | 80.76 | 80.94 | 79.44 | 79.53 | -1.499% | 275,790 | +3.030% |
| 2026-05-06 | 82.22 | 82.55 | 80.52 | 80.74 | -0.725% | 174,621 | +1.486% |
| 2026-05-05 | 80.50 | 81.90 | 79.84 | 81.33 | +1.510% | 240,333 | +0.750% |
| 2026-05-04 | 81.53 | 82.87 | 80.05 | 80.12 | -2.483% | 279,400 | +2.272% |
| 2026-05-01 | 82.34 | 82.77 | 81.53 | 82.16 | +0.416% | 193,027 | -0.268% |
| 2026-04-30 | 82.24 | 82.74 | 81.61 | 81.82 | -0.183% | 244,251 | +0.147% |
| 2026-04-29 | 81.85 | 82.75 | 81.19 | 81.97 | -0.134% | 232,848 | -0.037% |
| 2026-04-28 | 82.98 | 83.14 | 81.06 | 82.08 | -0.413% | 292,445 | -0.171% |
| 2026-04-27 | 80.81 | 82.67 | 79.50 | 82.42 | +2.131% | 310,660 | -0.582% |
| 2026-04-24 | 81.89 | 85.58 | 80.68 | 80.70 | -1.693% | 395,406 | +1.537% |
| 2026-04-23 | 85.78 | 86.25 | 81.05 | 82.09 | -4.112% | 328,770 | -0.183% |
| 2026-04-22 | 84.71 | 87.62 | 84.00 | 85.61 | +1.530% | 346,307 | -4.287% |
| 2026-04-21 | 83.16 | 84.43 | 82.54 | 84.32 | +1.762% | 301,057 | -2.823% |
| 2026-04-20 | 84.23 | 85.94 | 82.86 | 82.86 | -1.591% | 485,885 | -1.110% |
| 2026-04-17 | 82.95 | 84.83 | 82.23 | 84.20 | +2.184% | 237,112 | -2.684% |
| 2026-04-16 | 82.65 | 83.20 | 81.79 | 82.40 | -0.483% | 193,028 | -0.558% |
| 2026-04-15 | 83.74 | 83.74 | 82.37 | 82.80 | -1.511% | 124,959 | -1.039% |
| 2026-04-14 | 85.06 | 85.22 | 83.99 | 84.07 | -1.164% | 186,509 | -2.534% |
| 2026-04-13 | 83.46 | 85.10 | 82.83 | 85.06 | +1.540% | 215,480 | -3.668% |
| 2026-04-10 | 83.94 | 84.40 | 82.86 | 83.77 | -0.012% | 158,243 | -2.185% |
| 2026-04-09 | 82.61 | 84.82 | 80.28 | 83.78 | +0.528% | 213,366 | -2.196% |
| 2026-04-08 | 82.46 | 84.13 | 82.14 | 83.34 | +3.721% | 291,869 | -1.680% |
| 2026-04-07 | 80.14 | 80.69 | 79.61 | 80.35 | +0.162% | 262,507 | +1.979% |
| 2026-04-06 | 80.18 | 81.34 | 79.61 | 80.22 | -0.632% | 258,328 | +2.144% |
| 2026-04-02 | 82.08 | 82.31 | 80.36 | 80.73 | -2.276% | 230,029 | +1.499% |
| 2026-04-01 | 81.76 | 83.60 | 81.46 | 82.61 | +1.686% | 147,643 | -0.811% |
| 2026-03-31 | 81.14 | 81.42 | 79.21 | 81.24 | +1.234% | 227,150 | +0.862% |
| 2026-03-30 | 81.42 | 81.80 | 79.64 | 80.25 | -0.595% | 173,800 | +2.106% |
| 2026-03-27 | 81.34 | 81.68 | 80.52 | 80.73 | -1.693% | 206,623 | +1.499% |
| 2026-03-26 | 83.06 | 83.80 | 81.39 | 82.12 | -1.747% | 177,775 | -0.219% |
| 2026-03-25 | 84.29 | 84.64 | 82.55 | 83.58 | -0.084% | 199,101 | -1.962% |
| 2026-03-24 | 82.38 | 84.30 | 80.97 | 83.65 | +0.905% | 180,474 | -2.044% |
| 2026-03-23 | 82.46 | 84.05 | 81.44 | 82.90 | +2.498% | 217,837 | -1.158% |
| 2026-03-20 | 82.99 | 83.42 | 80.88 | 80.88 | -2.683% | 534,135 | +1.311% |
| 2026-03-19 | 82.98 | 84.61 | 82.25 | 83.11 | -0.693% | 178,321 | -1.408% |
| 2026-03-18 | 85.64 | 85.64 | 83.69 | 83.69 | -2.675% | 195,024 | -2.091% |
| 2026-03-17 | 86.48 | 86.92 | 85.36 | 85.99 | 0.000% | 121,920 | -4.710% |
| 2026-03-16 | 86.03 | 86.91 | 85.12 | 85.99 | +1.022% | 176,888 | -4.710% |
| 2026-03-13 | 85.75 | 86.03 | 84.47 | 85.12 | -0.293% | 115,467 | -3.736% |
| 2026-03-12 | 86.19 | 87.08 | 84.64 | 85.37 | -1.738% | 240,068 | -4.018% |
| 2026-03-11 | 86.40 | 87.51 | 86.40 | 86.88 | +0.046% | 135,212 | -5.686% |
| 2026-03-10 | 87.37 | 88.01 | 86.55 | 86.84 | -0.686% | 182,940 | -5.643% |
| 2026-03-09 | 88.56 | 88.56 | 82.50 | 87.44 | -2.324% | 227,230 | -6.290% |
| 2026-03-06 | 88.61 | 90.05 | 86.91 | 89.52 | -0.156% | 263,081 | -8.467% |
| 2026-03-05 | 90.79 | 91.01 | 89.13 | 89.66 | -2.150% | 229,371 | -8.610% |
| 2026-03-04 | 90.85 | 92.16 | 89.20 | 91.63 | +1.215% | 311,626 | -10.575% |
| 2026-03-03 | 90.75 | 92.67 | 89.17 | 90.53 | -1.907% | 219,054 | -9.489% |
| 2026-03-02 | 91.35 | 92.87 | 90.52 | 92.29 | -0.054% | 262,318 | -11.215% |
| 2026-02-27 | 91.58 | 93.32 | 90.38 | 92.34 | +0.348% | 245,681 | -11.263% |
| 2026-02-26 | 91.91 | 95.48 | 91.09 | 92.02 | +0.272% | 154,158 | -10.954% |
| 2026-02-25 | 93.26 | 93.99 | 89.93 | 91.77 | -1.312% | 225,582 | -10.712% |
| 2026-02-24 | 92.04 | 93.35 | 91.27 | 92.99 | +1.573% | 348,994 | -11.883% |
| 2026-02-23 | 90.75 | 92.09 | 89.53 | 91.55 | +2.508% | 399,472 | -10.497% |
| 2026-02-20 | 92.89 | 93.76 | 86.43 | 89.31 | -4.153% | 522,549 | -8.252% |
| 2026-02-19 | 94.41 | 99.28 | 88.48 | 93.18 | -2.183% | 353,810 | -12.063% |
| 2026-02-18 | 95.53 | 96.20 | 95.20 | 95.26 | -0.262% | 377,418 | -13.983% |
| 2026-02-17 | 96.43 | 97.39 | 95.36 | 95.51 | -0.851% | 275,599 | -14.208% |
| 2026-02-13 | 95.92 | 97.58 | 94.95 | 96.33 | +0.125% | 276,149 | -14.938% |
| 2026-02-12 | 95.00 | 96.99 | 93.93 | 96.21 | +1.691% | 193,297 | -14.832% |
| 2026-02-11 | 93.65 | 94.74 | 93.01 | 94.61 | +1.274% | 182,203 | -13.392% |
| 2026-02-10 | 92.84 | 93.70 | 92.41 | 93.42 | +0.625% | 156,053 | -12.289% |
| 2026-02-09 | 92.48 | 93.88 | 92.35 | 92.84 | +0.607% | 241,929 | -11.741% |
| 2026-02-06 | 91.65 | 94.99 | 90.92 | 92.28 | +0.952% | 261,045 | -11.205% |
| 2026-02-05 | 90.70 | 91.93 | 89.96 | 91.41 | +0.816% | 186,474 | -10.360% |
| 2026-02-04 | 89.01 | 90.90 | 88.61 | 90.67 | +2.014% | 190,157 | -9.628% |
| 2026-02-03 | 87.32 | 88.93 | 87.00 | 88.88 | +1.612% | 224,211 | -7.808% |
| 2026-02-02 | 86.53 | 87.72 | 86.44 | 87.47 | +1.156% | 333,874 | -6.322% |
| 2026-01-30 | 85.26 | 87.06 | 85.03 | 86.47 | +1.064% | 288,755 | -5.239% |
| 2026-01-29 | 85.19 | 85.67 | 84.77 | 85.56 | +0.470% | 217,177 | -4.231% |
| 2026-01-28 | 84.83 | 85.61 | 83.52 | 85.16 | +0.686% | 151,784 | -3.781% |
| 2026-01-27 | 84.93 | 85.27 | 83.87 | 84.58 | -0.071% | 136,155 | -3.121% |
| 2026-01-26 | 84.50 | 85.22 | 84.08 | 84.64 | +0.403% | 161,791 | -3.190% |
| 2026-01-23 | 85.53 | 85.53 | 83.54 | 84.30 | -1.611% | 193,887 | -2.800% |
| 2026-01-22 | 85.96 | 86.36 | 84.91 | 85.68 | +0.187% | 138,162 | -4.365% |
| 2026-01-21 | 84.50 | 86.01 | 84.40 | 85.52 | +1.628% | 286,974 | -4.186% |
| 2026-01-20 | 84.08 | 84.40 | 83.52 | 84.15 | -0.249% | 224,774 | -2.626% |
| 2026-01-16 | 83.75 | 84.49 | 83.68 | 84.36 | +0.429% | 140,216 | -2.869% |
| 2026-01-15 | 82.54 | 84.25 | 82.54 | 84.00 | +1.905% | 148,204 | -2.452% |
| 2026-01-14 | 81.86 | 82.64 | 81.48 | 82.43 | +0.524% | 102,847 | -0.594% |
| 2026-01-13 | 82.69 | 82.91 | 81.38 | 82.00 | -0.786% | 174,621 | -0.073% |
| 2026-01-12 | 81.94 | 82.92 | 80.76 | 82.65 | +0.535% | 94,837 | -0.859% |
| 2026-01-09 | 82.08 | 83.00 | 81.37 | 82.21 | -0.134% | 100,749 | -0.328% |
| 2026-01-08 | 80.45 | 82.50 | 79.89 | 82.32 | +2.248% | 142,197 | -0.462% |
| 2026-01-07 | 81.17 | 81.63 | 80.33 | 80.51 | -0.273% | 153,132 | +1.776% |
| 2026-01-06 | 80.40 | 82.46 | 79.79 | 80.73 | -0.087% | 135,812 | +1.499% |
| 2026-01-05 | 78.44 | 82.11 | 78.44 | 80.80 | +2.734% | 237,550 | +1.411% |
| 2026-01-02 | 78.50 | 78.85 | 77.74 | 78.65 | +0.357% | 119,993 | +4.183% |
| 2025-12-31 | 79.34 | 79.34 | 77.85 | 78.37 | -1.098% | 148,474 | +4.555% |
| 2025-12-30 | 80.17 | 80.17 | 78.96 | 79.24 | -1.271% | 108,507 | +3.407% |
| 2025-12-29 | 80.39 | 80.88 | 79.41 | 80.26 | +0.262% | 124,706 | +2.093% |
| 2025-12-26 | 80.30 | 80.49 | 79.51 | 80.05 | -0.100% | 99,515 | +2.361% |
| 2025-12-24 | 80.53 | 80.53 | 80.01 | 80.13 | -0.150% | 59,367 | +2.259% |
| 2025-12-23 | 81.15 | 81.55 | 79.60 | 80.25 | -1.267% | 118,274 | +2.106% |
| 2025-12-22 | 81.08 | 82.36 | 80.15 | 81.28 | +0.383% | 131,312 | +0.812% |
| 2025-12-19 | 81.80 | 82.47 | 80.92 | 80.97 | -1.364% | 917,832 | +1.198% |
| 2025-12-18 | 81.62 | 82.50 | 80.99 | 82.09 | +0.798% | 283,729 | -0.183% |
| 2025-12-17 | 81.24 | 82.50 | 81.12 | 81.44 | -0.049% | 228,524 | +0.614% |
| 2025-12-16 | 80.97 | 81.80 | 80.24 | 81.48 | +0.742% | 279,811 | +0.565% |
| 2025-12-15 | 81.15 | 81.97 | 80.07 | 80.88 | +0.534% | 205,602 | +1.311% |
| 2025-12-12 | 80.93 | 81.05 | 79.79 | 80.45 | -0.012% | 245,958 | +1.852% |
| 2025-12-11 | 79.82 | 80.78 | 79.82 | 80.46 | +1.412% | 231,327 | +1.839% |
| 2025-12-10 | 77.71 | 80.16 | 77.70 | 79.34 | +2.480% | 485,656 | +3.277% |
| 2025-12-09 | 75.96 | 77.59 | 75.96 | 77.42 | +1.721% | 211,650 | +5.838% |
| 2025-12-08 | 77.97 | 78.03 | 76.08 | 76.11 | -2.223% | 171,868 | +7.660% |
| 2025-12-05 | 77.75 | 78.59 | 77.63 | 77.84 | -0.141% | 128,502 | +5.267% |
| 2025-12-04 | 78.71 | 79.36 | 77.94 | 77.95 | -0.764% | 138,157 | +5.119% |
| 2025-12-03 | 78.52 | 79.30 | 77.33 | 78.55 | +0.345% | 164,868 | +4.316% |
| 2025-12-02 | 78.70 | 78.88 | 77.48 | 78.28 | -0.584% | 166,363 | +4.676% |
| 2025-12-01 | 78.38 | 79.41 | 77.77 | 78.74 | +0.639% | 243,117 | +4.064% |
| 2025-11-28 | 79.95 | 80.06 | 78.06 | 78.24 | -2.188% | 125,557 | +4.729% |
| 2025-11-26 | 80.56 | 82.00 | 79.98 | 79.99 | -0.966% | 368,604 | +2.438% |
| 2025-11-25 | 79.64 | 81.78 | 78.77 | 80.77 | +2.357% | 297,482 | +1.449% |
| 2025-11-24 | 77.57 | 79.08 | 77.00 | 78.91 | +1.531% | 290,951 | +3.840% |
| 2025-11-21 | 77.31 | 78.98 | 77.31 | 77.72 | +0.817% | 231,171 | +5.430% |
| 2025-11-20 | 77.26 | 78.15 | 76.00 | 77.09 | +0.574% | 216,992 | +6.291% |
| 2025-11-19 | 75.22 | 77.03 | 74.08 | 76.65 | +1.901% | 252,454 | +6.902% |
| 2025-11-18 | 73.38 | 75.60 | 72.84 | 75.22 | +2.886% | 248,954 | +8.934% |
| 2025-11-17 | 77.00 | 77.89 | 72.51 | 73.11 | -2.364% | 258,446 | +12.078% |
| 2025-11-14 | 75.00 | 75.88 | 74.41 | 74.88 | -0.492% | 237,649 | +9.428% |
| 2025-11-13 | 75.59 | 76.72 | 75.22 | 75.25 | -0.987% | 187,939 | +8.890% |
| 2025-11-12 | 75.49 | 76.58 | 75.49 | 76.00 | +0.702% | 354,963 | +7.816% |
| 2025-11-11 | 75.75 | 76.59 | 75.20 | 75.47 | -0.370% | 199,498 | +8.573% |
| 2025-11-10 | 76.00 | 77.04 | 75.46 | 75.75 | +0.531% | 202,679 | +8.172% |
| 2025-11-07 | 74.73 | 75.84 | 74.33 | 75.35 | +0.816% | 211,357 | +8.746% |
| 2025-11-06 | 75.79 | 77.63 | 74.66 | 74.74 | -1.684% | 113,234 | +9.633% |
| 2025-11-05 | 75.03 | 76.24 | 75.01 | 76.02 | +1.212% | 159,723 | +7.787% |
| 2025-11-04 | 75.50 | 76.53 | 74.87 | 75.11 | -0.792% | 149,934 | +9.093% |
| 2025-11-03 | 75.99 | 76.28 | 75.00 | 75.71 | -0.263% | 293,320 | +8.229% |
| 2025-10-31 | 76.11 | 76.53 | 75.53 | 75.91 | -0.328% | 197,977 | +7.944% |
| 2025-10-30 | 76.40 | 77.57 | 75.84 | 76.16 | -0.535% | 186,323 | +7.589% |
| 2025-10-29 | 77.67 | 77.98 | 75.83 | 76.57 | -1.454% | 143,796 | +7.013% |
| 2025-10-28 | 79.00 | 79.54 | 77.45 | 77.70 | -1.894% | 132,958 | +5.457% |
| 2025-10-27 | 79.55 | 80.78 | 79.10 | 79.20 | -0.352% | 153,792 | +3.460% |
| 2025-10-24 | 78.95 | 80.01 | 78.46 | 79.48 | +1.300% | 210,271 | +3.095% |
| 2025-10-23 | 77.10 | 78.70 | 77.01 | 78.46 | +1.777% | 121,793 | +4.435% |
| 2025-10-22 | 77.02 | 77.63 | 76.56 | 77.09 | +0.378% | 149,719 | +6.291% |
| 2025-10-21 | 76.00 | 77.74 | 76.00 | 76.80 | +0.973% | 145,116 | +6.693% |
| 2025-10-20 | 76.07 | 76.34 | 75.24 | 76.06 | +0.835% | 97,564 | +7.731% |
| 2025-10-17 | 75.10 | 75.85 | 74.51 | 75.43 | +0.573% | 141,382 | +8.631% |
| 2025-10-16 | 75.35 | 75.69 | 74.47 | 75.00 | 0.000% | 190,004 | +9.253% |
| 2025-10-15 | 74.50 | 75.22 | 73.45 | 75.00 | +1.065% | 210,668 | +9.253% |
| 2025-10-14 | 72.82 | 74.78 | 72.82 | 74.21 | +1.214% | 109,520 | +10.416% |
| 2025-10-13 | 73.12 | 73.67 | 72.71 | 73.32 | +1.117% | 151,500 | +11.757% |
| 2025-10-10 | 72.36 | 72.54 | 71.08 | 72.51 | +0.014% | 138,259 | +13.005% |
| 2025-10-09 | 73.61 | 74.80 | 71.99 | 72.50 | -1.762% | 123,071 | +13.021% |
| 2025-10-08 | 74.98 | 74.98 | 73.70 | 73.80 | -1.125% | 114,457 | +11.030% |
| 2025-10-07 | 75.75 | 75.80 | 74.02 | 74.64 | -1.582% | 158,129 | +9.780% |
| 2025-10-06 | 78.08 | 78.33 | 75.77 | 75.84 | -2.919% | 142,673 | +8.043% |
| 2025-10-03 | 78.36 | 79.44 | 78.12 | 78.12 | -0.153% | 192,180 | +4.890% |
| 2025-10-02 | 78.06 | 78.58 | 77.75 | 78.24 | +0.064% | 120,803 | +4.729% |
| 2025-10-01 | 77.96 | 78.43 | 77.48 | 78.19 | +0.205% | 235,052 | +4.796% |
| 2025-09-30 | 76.70 | 78.17 | 76.70 | 78.03 | +1.734% | 172,085 | +5.011% |
| 2025-09-29 | 77.77 | 79.13 | 76.57 | 76.70 | -1.007% | 161,156 | +6.832% |
| 2025-09-26 | 77.05 | 77.87 | 76.66 | 77.48 | +0.820% | 118,495 | +5.756% |
| 2025-09-25 | 77.41 | 77.61 | 76.39 | 76.85 | -0.979% | 128,937 | +6.623% |
| 2025-09-24 | 78.97 | 79.50 | 77.61 | 77.61 | -1.647% | 300,281 | +5.579% |
| 2025-09-23 | 79.54 | 79.64 | 78.38 | 78.91 | -0.467% | 163,788 | +3.840% |
| 2025-09-22 | 79.81 | 80.50 | 79.00 | 79.28 | -0.999% | 167,340 | +3.355% |
| 2025-09-19 | 81.73 | 81.73 | 79.16 | 80.08 | -2.031% | 886,211 | +2.323% |
| 2025-09-18 | 80.64 | 82.09 | 80.00 | 81.74 | +1.781% | 246,178 | +0.245% |
| 2025-09-17 | 80.74 | 81.49 | 79.78 | 80.31 | -0.273% | 224,121 | +2.030% |
| 2025-09-16 | 80.59 | 80.86 | 79.62 | 80.53 | -0.211% | 163,291 | +1.751% |
| 2025-09-15 | 79.90 | 81.42 | 79.60 | 80.70 | +1.701% | 176,001 | +1.537% |
| 2025-09-12 | 79.58 | 79.95 | 78.86 | 79.35 | -0.663% | 157,515 | +3.264% |
| 2025-09-11 | 78.86 | 79.91 | 78.85 | 79.88 | +1.979% | 175,428 | +2.579% |
| 2025-09-10 | 78.09 | 78.61 | 77.73 | 78.33 | -0.255% | 150,444 | +4.609% |
| 2025-09-09 | 80.30 | 80.30 | 78.49 | 78.53 | -2.326% | 167,029 | +4.342% |
| 2025-09-08 | 81.59 | 81.59 | 79.45 | 80.40 | -1.903% | 196,953 | +1.915% |
| 2025-09-05 | 82.75 | 83.52 | 81.59 | 81.96 | -0.955% | 189,355 | -0.024% |
| 2025-09-04 | 83.00 | 84.03 | 78.36 | 82.75 | +6.499% | 315,317 | -0.979% |
| 2025-09-03 | 77.41 | 78.11 | 76.12 | 77.70 | -0.116% | 278,783 | +5.457% |
| 2025-09-02 | 77.67 | 78.45 | 73.33 | 77.79 | -0.371% | 149,923 | +5.335% |
| 2025-08-29 | 77.80 | 78.22 | 77.52 | 78.08 | +0.632% | 161,957 | +4.944% |
| 2025-08-28 | 77.51 | 77.80 | 76.55 | 77.59 | +0.181% | 232,430 | +5.606% |
| 2025-08-27 | 76.50 | 77.67 | 76.08 | 77.45 | +1.494% | 205,288 | +5.797% |
| 2025-08-26 | 76.44 | 76.77 | 76.05 | 76.31 | -0.392% | 344,613 | +7.378% |
| 2025-08-25 | 76.54 | 76.64 | 75.86 | 76.61 | +0.131% | 164,752 | +6.957% |
| 2025-08-22 | 74.23 | 76.84 | 73.98 | 76.51 | +3.392% | 228,479 | +7.097% |
| 2025-08-21 | 73.05 | 74.05 | 72.60 | 74.00 | +1.732% | 110,915 | +10.730% |
| 2025-08-20 | 73.44 | 73.44 | 72.74 | 72.74 | -0.791% | 90,253 | +12.648% |
| 2025-08-19 | 72.87 | 73.57 | 72.84 | 73.32 | +0.618% | 86,857 | +11.757% |
| 2025-08-18 | 72.51 | 72.93 | 72.16 | 72.87 | +0.761% | 114,580 | +12.447% |
| 2025-08-15 | 72.53 | 73.01 | 72.01 | 72.32 | -0.468% | 129,588 | +13.302% |
| 2025-08-14 | 72.82 | 72.99 | 72.28 | 72.66 | -0.846% | 107,866 | +12.772% |
| 2025-08-13 | 71.69 | 73.28 | 71.69 | 73.28 | +2.175% | 120,912 | +11.818% |
| 2025-08-12 | 70.13 | 71.82 | 70.00 | 71.72 | +2.839% | 186,029 | +14.250% |
| 2025-08-11 | 70.80 | 71.58 | 69.51 | 69.74 | -1.288% | 142,191 | +17.494% |
| 2025-08-08 | 71.23 | 71.64 | 70.48 | 70.65 | -0.057% | 144,923 | +15.980% |
| 2025-08-07 | 71.21 | 71.43 | 70.48 | 70.69 | -0.113% | 64,314 | +15.915% |
| 2025-08-06 | 71.08 | 71.08 | 70.48 | 70.77 | -0.520% | 151,298 | +15.784% |
| 2025-08-05 | 70.78 | 71.59 | 70.58 | 71.14 | +0.951% | 97,019 | +15.181% |
| 2025-08-04 | 70.33 | 71.03 | 70.31 | 70.47 | +0.285% | 128,154 | +16.276% |
| 2025-08-01 | 70.53 | 70.72 | 69.57 | 70.27 | -0.425% | 122,682 | +16.607% |
| 2025-07-31 | 70.15 | 70.72 | 70.15 | 70.57 | +0.170% | 207,850 | +16.112% |
| 2025-07-30 | 71.05 | 71.35 | 70.18 | 70.45 | -0.691% | 145,256 | +16.309% |
| 2025-07-29 | 71.06 | 71.60 | 70.53 | 70.94 | +0.297% | 152,046 | +15.506% |
| 2025-07-28 | 69.87 | 71.15 | 69.23 | 70.73 | +0.942% | 204,669 | +15.849% |
| 2025-07-25 | 70.51 | 70.52 | 69.60 | 70.07 | -0.341% | 94,118 | +16.940% |
| 2025-07-24 | 70.26 | 70.36 | 69.44 | 70.31 | +0.071% | 134,167 | +16.541% |
| 2025-07-23 | 69.31 | 70.29 | 68.24 | 70.26 | +2.196% | 152,580 | +16.624% |
| 2025-07-22 | 68.48 | 69.53 | 68.11 | 68.75 | +0.453% | 178,105 | +19.185% |
| 2025-07-21 | 69.46 | 69.46 | 68.16 | 68.44 | -0.840% | 95,676 | +19.725% |
| 2025-07-18 | 69.45 | 70.02 | 68.61 | 69.02 | -0.347% | 119,836 | +18.719% |
| 2025-07-17 | 68.96 | 69.72 | 68.96 | 69.26 | +0.625% | 300,878 | +18.308% |
| 2025-07-16 | 68.03 | 69.13 | 67.75 | 68.83 | +1.429% | 176,842 | +19.047% |
| 2025-07-15 | 69.16 | 69.45 | 67.86 | 67.86 | -1.979% | 126,210 | +20.749% |
| 2025-07-14 | 68.74 | 69.34 | 68.63 | 69.23 | +0.319% | 126,648 | +18.359% |
| 2025-07-11 | 68.81 | 69.31 | 68.73 | 69.01 | -0.705% | 122,470 | +18.736% |
| 2025-07-10 | 69.15 | 69.76 | 68.93 | 69.50 | +0.535% | 204,757 | +17.899% |
| 2025-07-09 | 69.05 | 69.40 | 68.26 | 69.13 | +0.261% | 164,717 | +18.530% |
| 2025-07-08 | 68.77 | 69.33 | 68.64 | 68.95 | +0.189% | 194,992 | +18.840% |
| 2025-07-07 | 69.68 | 69.96 | 68.39 | 68.82 | -1.234% | 148,475 | +19.064% |
| 2025-07-03 | 69.63 | 69.72 | 69.00 | 69.68 | +0.606% | 183,776 | +17.595% |
| 2025-07-02 | 69.04 | 69.40 | 68.62 | 69.26 | +0.348% | 134,138 | +18.308% |
| 2025-07-01 | 67.85 | 70.20 | 67.81 | 69.02 | +1.545% | 165,872 | +18.719% |
| 2025-06-30 | 69.01 | 69.06 | 67.66 | 67.97 | -1.364% | 291,579 | +20.553% |
| 2025-06-27 | 68.95 | 69.29 | 68.27 | 68.91 | +0.306% | 212,662 | +18.909% |
| 2025-06-26 | 67.26 | 68.89 | 67.08 | 68.70 | +2.507% | 433,288 | +19.272% |
| 2025-06-25 | 68.27 | 68.28 | 66.84 | 67.02 | -1.730% | 263,041 | +22.262% |
| 2025-06-24 | 67.01 | 68.40 | 67.01 | 68.20 | +1.913% | 234,098 | +20.147% |
| 2025-06-23 | 66.61 | 67.05 | 66.27 | 66.92 | +0.360% | 204,076 | +22.445% |
| 2025-06-20 | 67.16 | 67.50 | 65.76 | 66.68 | -0.803% | 701,878 | +22.885% |
| 2025-06-18 | 68.67 | 68.78 | 66.92 | 67.22 | -1.725% | 283,263 | +21.898% |
| 2025-06-17 | 67.05 | 68.72 | 66.70 | 68.40 | +0.870% | 361,627 | +19.795% |
| 2025-06-16 | 68.24 | 68.44 | 67.49 | 67.81 | -0.221% | 253,652 | +20.838% |
| 2025-06-13 | 69.07 | 69.45 | 67.80 | 67.96 | -2.174% | 200,744 | +20.571% |
| 2025-06-12 | 68.96 | 69.50 | 68.57 | 69.47 | +0.173% | 132,939 | +17.950% |
| 2025-06-11 | 70.13 | 70.13 | 68.77 | 69.35 | -0.829% | 276,328 | +18.154% |
| 2025-06-10 | 70.05 | 70.57 | 69.83 | 69.93 | -0.143% | 123,291 | +17.174% |
| 2025-06-09 | 70.19 | 70.57 | 69.90 | 70.03 | +0.043% | 108,649 | +17.007% |
| 2025-06-06 | 70.01 | 70.30 | 69.28 | 70.00 | +0.647% | 131,494 | +17.057% |
| 2025-06-05 | 70.65 | 70.88 | 69.40 | 69.55 | -1.417% | 151,729 | +17.815% |
| 2025-06-04 | 70.57 | 71.00 | 70.46 | 70.55 | +0.199% | 167,593 | +16.145% |
| 2025-06-03 | 69.16 | 70.57 | 68.77 | 70.41 | +1.353% | 301,529 | +16.376% |
| 2025-06-02 | 69.49 | 69.92 | 69.08 | 69.47 | -0.430% | 185,946 | +17.950% |
| 2025-05-30 | 70.02 | 70.31 | 69.46 | 69.77 | -0.598% | 244,792 | +17.443% |
| 2025-05-29 | 70.38 | 70.38 | 69.67 | 70.19 | +0.228% | 225,255 | +16.740% |
| 2025-05-28 | 70.89 | 70.98 | 69.26 | 70.03 | -1.241% | 262,843 | +17.007% |
| 2025-05-27 | 69.37 | 71.28 | 69.37 | 70.91 | +3.127% | 279,479 | +15.555% |
| 2025-05-23 | 68.75 | 69.23 | 68.48 | 68.76 | -1.532% | 166,295 | +19.168% |
| 2025-05-22 | 70.08 | 70.25 | 69.12 | 69.83 | -0.442% | 218,938 | +17.342% |
| 2025-05-21 | 71.43 | 71.46 | 69.68 | 70.14 | -1.861% | 208,122 | +16.823% |
| 2025-05-20 | 71.14 | 71.70 | 69.95 | 71.47 | +0.084% | 315,050 | +14.650% |
| 2025-05-19 | 71.00 | 71.50 | 70.50 | 71.41 | -0.154% | 183,715 | +14.746% |
| 2025-05-16 | 75.27 | 77.00 | 71.06 | 71.52 | -6.191% | 361,411 | +14.569% |
| 2025-05-15 | 74.49 | 76.27 | 74.38 | 76.24 | +2.639% | 224,272 | +7.476% |
| 2025-05-14 | 74.63 | 74.93 | 73.94 | 74.28 | -0.973% | 208,154 | +10.312% |
| 2025-05-13 | 75.19 | 75.84 | 74.69 | 75.01 | -0.200% | 167,289 | +9.239% |
| 2025-05-12 | 74.81 | 75.53 | 74.33 | 75.16 | +2.259% | 166,633 | +9.021% |
| 2025-05-09 | 73.62 | 73.65 | 73.11 | 73.50 | +0.273% | 159,950 | +11.483% |
| 2025-05-08 | 72.09 | 73.71 | 71.75 | 73.30 | +2.805% | 152,034 | +11.787% |
| 2025-05-07 | 71.92 | 72.18 | 70.87 | 71.30 | -0.308% | 156,161 | +14.923% |
| 2025-05-06 | 70.87 | 71.72 | 70.43 | 71.52 | -0.140% | 104,474 | +14.569% |
| 2025-05-05 | 71.49 | 72.18 | 71.40 | 71.62 | -0.334% | 89,201 | +14.409% |
| 2025-05-02 | 71.01 | 72.11 | 71.01 | 71.86 | +1.770% | 84,557 | +14.027% |
| 2025-05-01 | 70.32 | 70.86 | 69.90 | 70.61 | +0.455% | 122,386 | +16.046% |
| 2025-04-30 | 69.88 | 70.42 | 68.15 | 70.29 | +0.114% | 231,299 | +16.574% |
| 2025-04-29 | 69.47 | 70.54 | 69.21 | 70.21 | 0.000% | 170,886 | +16.707% |