CR
Crane Company
stockNYSE
At CloseOct 16, 2026 3:59:52 PM EDT
205.76USD+0.015%(+0.03)320,150
CR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 207.04 | 208.94 | 204.07 | 205.76 | +0.015% | 320,150 | 0.000% |
| 2026-10-15 | 203.54 | 206.06 | 200.51 | 205.73 | +0.863% | 272,890 | +0.015% |
| 2026-10-14 | 202.34 | 205.37 | 202.34 | 203.97 | +0.103% | 269,603 | +0.878% |
| 2026-10-13 | 204.88 | 207.47 | 201.56 | 203.76 | -0.381% | 221,522 | +0.982% |
| 2026-10-12 | 203.91 | 207.56 | 203.42 | 204.54 | -0.103% | 164,706 | +0.596% |
| 2026-10-09 | 202.78 | 206.75 | 201.15 | 204.75 | +1.301% | 250,838 | +0.493% |
| 2026-10-08 | 201.44 | 202.87 | 199.87 | 202.12 | -0.703% | 238,784 | +1.801% |
| 2026-10-07 | 205.07 | 206.09 | 200.45 | 203.55 | -2.570% | 318,891 | +1.086% |
| 2026-10-06 | 211.09 | 212.85 | 207.59 | 208.92 | -0.329% | 418,814 | -1.513% |
| 2026-10-05 | 209.16 | 213.35 | 205.94 | 209.61 | +0.677% | 505,493 | -1.837% |
| 2026-10-02 | 210.10 | 211.80 | 206.99 | 208.20 | +0.911% | 416,268 | -1.172% |
| 2026-10-01 | 203.51 | 207.06 | 203.05 | 206.32 | +1.127% | 240,612 | -0.271% |
| 2026-09-30 | 208.28 | 208.28 | 203.93 | 204.02 | -2.097% | 353,011 | +0.853% |
| 2026-09-29 | 208.29 | 210.08 | 205.59 | 208.39 | +0.710% | 248,732 | -1.262% |
| 2026-09-28 | 204.87 | 208.16 | 203.48 | 206.92 | +0.044% | 393,426 | -0.561% |
| 2026-09-25 | 205.42 | 207.96 | 204.59 | 206.83 | +1.110% | 325,784 | -0.517% |
| 2026-09-24 | 200.81 | 205.29 | 200.81 | 204.56 | +0.113% | 262,148 | +0.587% |
| 2026-09-23 | 201.55 | 205.44 | 200.30 | 204.33 | +1.018% | 296,933 | +0.700% |
| 2026-09-22 | 200.76 | 202.59 | 198.59 | 202.27 | +1.664% | 428,153 | +1.725% |
| 2026-09-21 | 199.50 | 199.50 | 196.45 | 198.96 | +0.678% | 687,703 | +3.418% |
| 2026-09-18 | 197.79 | 198.52 | 195.78 | 197.62 | -0.076% | 896,167 | +4.119% |
| 2026-09-17 | 201.50 | 201.50 | 196.52 | 197.77 | +0.264% | 387,234 | +4.040% |
| 2026-09-16 | 197.66 | 200.21 | 194.56 | 197.25 | +0.921% | 420,029 | +4.314% |
| 2026-09-15 | 200.73 | 201.59 | 195.30 | 195.45 | -1.907% | 367,104 | +5.275% |
| 2026-09-14 | 199.32 | 201.53 | 197.10 | 199.25 | -1.273% | 373,287 | +3.267% |
| 2026-09-11 | 201.37 | 206.58 | 199.62 | 201.82 | +2.172% | 315,608 | +1.952% |
| 2026-09-10 | 199.35 | 200.57 | 196.52 | 197.53 | -1.980% | 314,359 | +4.166% |
| 2026-09-09 | 200.77 | 202.66 | 200.04 | 201.52 | -0.558% | 284,385 | +2.104% |
| 2026-09-08 | 204.60 | 206.86 | 202.34 | 202.65 | -0.997% | 282,800 | +1.535% |
| 2026-09-04 | 200.62 | 212.12 | 200.43 | 204.69 | +0.867% | 391,464 | +0.523% |
| 2026-09-03 | 200.66 | 203.04 | 198.28 | 202.93 | +1.924% | 325,648 | +1.395% |
| 2026-09-02 | 200.99 | 204.03 | 197.84 | 199.10 | -0.455% | 377,118 | +3.345% |
| 2026-09-01 | 203.08 | 205.00 | 199.41 | 200.01 | -2.467% | 502,389 | +2.875% |
| 2026-08-31 | 204.43 | 206.38 | 202.91 | 205.07 | -0.932% | 573,964 | +0.336% |
| 2026-08-28 | 210.09 | 212.08 | 205.63 | 207.00 | -0.947% | 368,785 | -0.599% |
| 2026-08-27 | 206.86 | 210.13 | 206.69 | 208.98 | -0.296% | 333,338 | -1.541% |
| 2026-08-26 | 208.62 | 211.34 | 207.55 | 209.60 | +1.693% | 362,572 | -1.832% |
| 2026-08-25 | 210.20 | 210.76 | 205.18 | 206.11 | -0.107% | 343,162 | -0.170% |
| 2026-08-24 | 209.22 | 212.69 | 205.21 | 206.33 | -0.998% | 369,418 | -0.276% |
| 2026-08-21 | 218.02 | 218.02 | 206.36 | 208.41 | +0.925% | 293,574 | -1.272% |
| 2026-08-20 | 207.60 | 209.87 | 205.67 | 206.50 | -1.177% | 521,184 | -0.358% |
| 2026-08-19 | 215.79 | 215.79 | 208.16 | 208.96 | -2.800% | 774,335 | -1.531% |
| 2026-08-18 | 216.49 | 219.08 | 214.02 | 214.98 | -1.651% | 307,737 | -4.289% |
| 2026-08-17 | 216.86 | 219.18 | 211.22 | 218.59 | +0.115% | 432,770 | -5.869% |
| 2026-08-14 | 218.55 | 220.40 | 216.30 | 218.34 | -0.320% | 290,022 | -5.762% |
| 2026-08-13 | 221.64 | 225.00 | 218.83 | 219.04 | -1.745% | 248,665 | -6.063% |
| 2026-08-12 | 223.47 | 223.47 | 219.89 | 222.93 | +1.075% | 290,988 | -7.702% |
| 2026-08-11 | 220.13 | 223.85 | 219.10 | 220.56 | +0.552% | 341,361 | -6.710% |
| 2026-08-10 | 220.01 | 222.25 | 218.22 | 219.35 | -0.241% | 272,452 | -6.196% |
| 2026-08-07 | 219.27 | 222.86 | 217.72 | 219.88 | +0.609% | 225,904 | -6.422% |
| 2026-08-06 | 224.46 | 228.64 | 217.78 | 218.55 | -2.026% | 471,288 | -5.852% |
| 2026-08-05 | 224.96 | 228.10 | 223.01 | 223.07 | -0.460% | 407,136 | -7.760% |
| 2026-08-04 | 224.00 | 225.00 | 219.48 | 224.10 | +2.179% | 416,593 | -8.184% |
| 2026-08-03 | 212.34 | 219.69 | 212.34 | 219.32 | +2.745% | 467,801 | -6.183% |
| 2026-07-31 | 211.23 | 217.44 | 210.66 | 213.46 | -0.336% | 449,536 | -3.607% |
| 2026-07-30 | 211.32 | 216.47 | 208.48 | 214.18 | +3.604% | 602,996 | -3.931% |
| 2026-07-29 | 217.54 | 217.54 | 205.13 | 206.73 | -8.664% | 1,114,436 | -0.469% |
| 2026-07-28 | 226.90 | 227.46 | 222.10 | 226.34 | -0.044% | 714,991 | -9.093% |
| 2026-07-27 | 228.30 | 230.50 | 222.41 | 226.44 | +0.133% | 470,566 | -9.133% |
| 2026-07-24 | 219.71 | 226.99 | 217.11 | 226.14 | +3.686% | 782,412 | -9.012% |
| 2026-07-23 | 218.17 | 221.82 | 216.02 | 218.10 | -0.796% | 641,079 | -5.658% |
| 2026-07-22 | 216.08 | 220.75 | 215.50 | 219.85 | +1.136% | 449,198 | -6.409% |
| 2026-07-21 | 219.24 | 222.26 | 216.24 | 217.38 | -0.074% | 508,944 | -5.345% |
| 2026-07-20 | 221.23 | 222.90 | 216.01 | 217.54 | +0.023% | 500,656 | -5.415% |
| 2026-07-17 | 215.72 | 221.60 | 214.50 | 217.49 | -0.694% | 488,522 | -5.393% |
| 2026-07-16 | 220.06 | 223.31 | 213.42 | 219.01 | +0.078% | 526,816 | -6.050% |
| 2026-07-15 | 215.35 | 219.31 | 213.40 | 218.84 | +1.095% | 363,815 | -5.977% |
| 2026-07-14 | 219.24 | 221.45 | 215.24 | 216.47 | +0.287% | 492,345 | -4.948% |
| 2026-07-13 | 217.00 | 219.79 | 214.56 | 215.85 | -1.470% | 258,306 | -4.675% |
| 2026-07-10 | 217.06 | 221.28 | 214.08 | 219.07 | +0.940% | 253,118 | -6.076% |
| 2026-07-09 | 216.35 | 219.43 | 213.72 | 217.03 | +1.354% | 310,898 | -5.193% |
| 2026-07-08 | 214.90 | 217.30 | 211.62 | 214.13 | -1.879% | 419,415 | -3.909% |
| 2026-07-07 | 217.86 | 221.93 | 213.32 | 218.23 | -0.832% | 437,310 | -5.714% |
| 2026-07-06 | 217.79 | 220.78 | 216.82 | 220.06 | +1.112% | 275,870 | -6.498% |
| 2026-07-02 | 221.98 | 222.72 | 214.84 | 217.64 | -0.983% | 474,580 | -5.459% |
| 2026-07-01 | 220.70 | 224.57 | 219.33 | 219.80 | -1.466% | 378,309 | -6.388% |
| 2026-06-30 | 221.25 | 223.96 | 219.65 | 223.07 | +1.253% | 347,425 | -7.760% |
| 2026-06-29 | 218.20 | 220.65 | 216.96 | 220.31 | +0.571% | 274,054 | -6.604% |
| 2026-06-26 | 225.00 | 226.46 | 217.98 | 219.06 | -2.026% | 944,758 | -6.071% |
| 2026-06-25 | 215.46 | 224.89 | 215.43 | 223.59 | +4.545% | 506,227 | -7.974% |
| 2026-06-24 | 212.85 | 217.46 | 210.89 | 213.87 | +0.479% | 334,508 | -3.792% |
| 2026-06-23 | 210.11 | 216.97 | 206.93 | 212.85 | -1.060% | 579,517 | -3.331% |
| 2026-06-22 | 214.59 | 216.94 | 213.46 | 215.13 | +0.107% | 356,077 | -4.356% |
| 2026-06-18 | 211.61 | 216.19 | 209.18 | 214.90 | +2.749% | 731,158 | -4.253% |
| 2026-06-17 | 206.53 | 212.42 | 206.53 | 209.15 | +1.024% | 481,374 | -1.621% |
| 2026-06-16 | 208.59 | 210.79 | 206.49 | 207.03 | +0.223% | 476,522 | -0.613% |
| 2026-06-15 | 210.00 | 212.50 | 206.57 | 206.57 | 0.000% | 745,783 | -0.392% |
| 2026-06-12 | 206.82 | 208.30 | 203.79 | 206.57 | +1.225% | 586,691 | -0.392% |
| 2026-06-11 | 197.96 | 205.79 | 197.96 | 204.07 | +4.304% | 527,202 | +0.828% |
| 2026-06-10 | 198.30 | 202.41 | 195.62 | 195.65 | -2.623% | 729,616 | +5.167% |
| 2026-06-09 | 195.33 | 201.04 | 192.78 | 200.92 | +4.244% | 566,822 | +2.409% |
| 2026-06-08 | 190.33 | 194.80 | 188.30 | 192.74 | +2.054% | 479,872 | +6.755% |
| 2026-06-05 | 187.38 | 190.92 | 185.50 | 188.86 | +0.265% | 435,820 | +8.948% |
| 2026-06-04 | 186.98 | 189.94 | 186.38 | 188.36 | +1.220% | 348,623 | +9.238% |
| 2026-06-03 | 186.21 | 189.25 | 185.56 | 186.09 | -0.257% | 436,943 | +10.570% |
| 2026-06-02 | 182.63 | 186.66 | 182.63 | 186.57 | +2.483% | 712,841 | +10.286% |
| 2026-06-01 | 179.92 | 182.91 | 178.09 | 182.05 | -0.519% | 437,425 | +13.024% |
| 2026-05-29 | 180.78 | 185.13 | 179.60 | 183.00 | +0.849% | 482,296 | +12.437% |
| 2026-05-28 | 177.55 | 182.19 | 175.56 | 181.46 | +1.414% | 491,371 | +13.391% |
| 2026-05-27 | 183.81 | 183.81 | 178.82 | 178.93 | -1.552% | 321,687 | +14.995% |
| 2026-05-26 | 177.51 | 184.21 | 177.51 | 181.75 | +1.113% | 525,817 | +13.210% |
| 2026-05-22 | 176.21 | 181.14 | 174.07 | 179.75 | +2.480% | 374,903 | +14.470% |
| 2026-05-21 | 171.11 | 176.28 | 168.50 | 175.40 | +1.148% | 444,075 | +17.309% |
| 2026-05-20 | 168.29 | 173.69 | 167.22 | 173.41 | +3.596% | 591,862 | +18.655% |
| 2026-05-19 | 169.08 | 169.08 | 165.38 | 167.39 | -1.979% | 529,318 | +22.923% |
| 2026-05-18 | 172.21 | 174.02 | 170.19 | 170.77 | -0.646% | 484,910 | +20.490% |
| 2026-05-15 | 176.80 | 178.38 | 171.02 | 171.88 | -4.106% | 673,019 | +19.711% |
| 2026-05-14 | 181.11 | 182.09 | 177.69 | 179.24 | -0.184% | 503,657 | +14.796% |
| 2026-05-13 | 180.55 | 182.09 | 176.28 | 179.57 | -0.559% | 524,634 | +14.585% |
| 2026-05-12 | 182.00 | 182.51 | 179.05 | 180.58 | -1.090% | 645,833 | +13.944% |
| 2026-05-11 | 180.34 | 183.94 | 178.38 | 182.57 | +0.689% | 574,058 | +12.702% |
| 2026-05-08 | 182.96 | 183.87 | 178.55 | 181.32 | -0.237% | 1,013,698 | +13.479% |
| 2026-05-07 | 183.40 | 183.40 | 177.32 | 181.75 | +0.077% | 634,379 | +13.210% |
| 2026-05-06 | 179.88 | 184.52 | 178.95 | 181.61 | +3.252% | 620,759 | +13.298% |
| 2026-05-05 | 172.92 | 177.07 | 172.12 | 175.89 | +2.962% | 359,190 | +16.982% |
| 2026-05-04 | 173.73 | 174.76 | 169.88 | 170.83 | -0.819% | 510,026 | +20.447% |
| 2026-05-01 | 179.38 | 179.38 | 171.79 | 172.24 | -3.089% | 679,826 | +19.461% |
| 2026-04-30 | 177.62 | 179.34 | 175.97 | 177.73 | +0.800% | 787,758 | +15.771% |
| 2026-04-29 | 183.79 | 183.79 | 174.40 | 176.32 | -0.905% | 632,054 | +16.697% |
| 2026-04-28 | 190.48 | 190.48 | 176.93 | 177.93 | -2.776% | 1,323,341 | +15.641% |
| 2026-04-27 | 180.31 | 184.30 | 179.63 | 183.01 | +1.627% | 874,280 | +12.431% |
| 2026-04-24 | 179.71 | 181.87 | 178.01 | 180.08 | -0.188% | 423,052 | +14.260% |
| 2026-04-23 | 182.32 | 184.78 | 178.79 | 180.42 | +0.440% | 500,601 | +14.045% |
| 2026-04-22 | 187.23 | 187.77 | 175.32 | 179.63 | -3.097% | 1,078,742 | +14.547% |
| 2026-04-21 | 194.55 | 195.31 | 184.92 | 185.37 | -3.894% | 600,156 | +11.000% |
| 2026-04-20 | 192.00 | 193.66 | 190.30 | 192.88 | +0.036% | 270,199 | +6.678% |
| 2026-04-17 | 189.93 | 197.16 | 189.42 | 192.81 | +3.606% | 441,895 | +6.716% |
| 2026-04-16 | 191.01 | 191.58 | 184.50 | 186.10 | -2.217% | 531,327 | +10.564% |
| 2026-04-15 | 193.07 | 193.07 | 188.91 | 190.32 | -1.689% | 513,743 | +8.113% |
| 2026-04-14 | 194.19 | 196.07 | 191.63 | 193.59 | -0.103% | 259,662 | +6.286% |
| 2026-04-13 | 187.85 | 194.72 | 187.49 | 193.79 | +2.828% | 386,751 | +6.177% |
| 2026-04-10 | 188.02 | 189.99 | 186.59 | 188.46 | +1.013% | 388,997 | +9.180% |
| 2026-04-09 | 182.13 | 187.75 | 182.13 | 186.57 | +1.397% | 289,900 | +10.286% |
| 2026-04-08 | 184.97 | 188.12 | 183.20 | 184.00 | +4.933% | 758,326 | +11.826% |
| 2026-04-07 | 172.20 | 177.10 | 171.06 | 175.35 | +1.517% | 573,937 | +17.342% |
| 2026-04-06 | 167.52 | 172.83 | 166.45 | 172.73 | +2.815% | 461,032 | +19.122% |
| 2026-04-02 | 168.01 | 174.39 | 166.04 | 168.00 | -2.845% | 695,622 | +22.476% |
| 2026-04-01 | 173.40 | 175.93 | 172.67 | 172.92 | +1.123% | 435,644 | +18.991% |
| 2026-03-31 | 164.24 | 171.37 | 162.71 | 171.00 | +6.304% | 695,056 | +20.327% |
| 2026-03-30 | 165.78 | 166.89 | 159.58 | 160.86 | -2.046% | 367,514 | +27.912% |
| 2026-03-27 | 165.12 | 165.83 | 162.55 | 164.22 | -1.987% | 554,182 | +25.295% |
| 2026-03-26 | 172.43 | 174.60 | 166.92 | 167.55 | -4.027% | 377,835 | +22.805% |
| 2026-03-25 | 176.05 | 177.96 | 170.83 | 174.58 | +0.849% | 515,099 | +17.860% |
| 2026-03-24 | 171.47 | 174.93 | 170.41 | 173.11 | -0.557% | 553,906 | +18.861% |
| 2026-03-23 | 174.70 | 178.66 | 171.52 | 174.08 | +3.662% | 414,699 | +18.199% |
| 2026-03-20 | 172.91 | 174.98 | 166.69 | 167.93 | -3.644% | 851,679 | +22.527% |
| 2026-03-19 | 172.40 | 175.57 | 170.27 | 174.28 | -0.457% | 302,967 | +18.063% |
| 2026-03-18 | 176.20 | 177.89 | 174.93 | 175.08 | -0.810% | 278,816 | +17.523% |
| 2026-03-17 | 175.06 | 178.09 | 174.55 | 176.51 | +1.518% | 339,073 | +16.571% |
| 2026-03-16 | 174.75 | 175.31 | 171.16 | 173.87 | +1.548% | 649,029 | +18.341% |
| 2026-03-13 | 181.22 | 181.46 | 171.12 | 171.22 | -4.538% | 634,434 | +20.173% |
| 2026-03-12 | 186.48 | 188.06 | 179.22 | 179.36 | -4.560% | 436,778 | +14.719% |
| 2026-03-11 | 188.67 | 190.35 | 185.89 | 187.93 | -1.069% | 410,635 | +9.488% |
| 2026-03-10 | 193.01 | 195.53 | 189.91 | 189.96 | -1.769% | 303,921 | +8.318% |
| 2026-03-09 | 188.44 | 193.61 | 186.31 | 193.38 | +1.183% | 249,210 | +6.402% |
| 2026-03-06 | 194.92 | 194.92 | 189.96 | 191.12 | -3.766% | 379,565 | +7.660% |
| 2026-03-05 | 202.04 | 203.52 | 196.35 | 198.60 | -2.456% | 350,613 | +3.605% |
| 2026-03-04 | 199.25 | 204.22 | 197.26 | 203.60 | +1.369% | 269,488 | +1.061% |
| 2026-03-03 | 198.71 | 202.57 | 194.34 | 200.85 | -1.698% | 347,218 | +2.445% |
| 2026-03-02 | 198.06 | 204.72 | 196.82 | 204.32 | +1.890% | 311,319 | +0.705% |
| 2026-02-27 | 201.65 | 202.01 | 196.58 | 200.53 | -1.797% | 424,394 | +2.608% |
| 2026-02-26 | 204.08 | 204.46 | 200.99 | 204.20 | +0.300% | 292,885 | +0.764% |
| 2026-02-25 | 205.49 | 206.33 | 200.19 | 203.59 | -0.382% | 295,919 | +1.066% |
| 2026-02-24 | 200.83 | 205.28 | 199.29 | 204.37 | +1.839% | 232,313 | +0.680% |
| 2026-02-23 | 202.24 | 202.30 | 198.85 | 200.68 | -1.264% | 354,905 | +2.531% |
| 2026-02-20 | 204.28 | 208.03 | 201.56 | 203.25 | -0.786% | 264,426 | +1.235% |
| 2026-02-19 | 199.34 | 205.14 | 199.00 | 204.86 | +2.220% | 338,773 | +0.439% |
| 2026-02-18 | 200.13 | 202.94 | 199.35 | 200.41 | +0.165% | 343,627 | +2.670% |
| 2026-02-17 | 200.00 | 203.92 | 198.65 | 200.08 | -0.219% | 586,616 | +2.839% |
| 2026-02-13 | 200.02 | 204.22 | 195.97 | 200.52 | +0.260% | 697,288 | +2.613% |
| 2026-02-12 | 202.06 | 207.37 | 196.13 | 200.00 | -0.304% | 1,114,506 | +2.880% |
| 2026-02-11 | 201.19 | 202.56 | 197.29 | 200.61 | +1.063% | 504,324 | +2.567% |
| 2026-02-10 | 200.51 | 201.06 | 198.01 | 198.50 | -0.745% | 547,448 | +3.657% |
| 2026-02-09 | 196.22 | 200.35 | 196.22 | 199.99 | +1.921% | 364,774 | +2.885% |
| 2026-02-06 | 190.42 | 197.00 | 190.42 | 196.22 | +4.495% | 725,124 | +4.862% |
| 2026-02-05 | 188.48 | 190.83 | 186.43 | 187.78 | -1.075% | 510,239 | +9.575% |
| 2026-02-04 | 190.54 | 192.96 | 186.83 | 189.82 | -0.305% | 635,022 | +8.397% |
| 2026-02-03 | 189.30 | 192.09 | 186.09 | 190.40 | +2.769% | 583,689 | +8.067% |
| 2026-02-02 | 181.58 | 185.59 | 181.40 | 185.27 | +1.440% | 454,388 | +11.060% |
| 2026-01-30 | 177.24 | 184.61 | 177.24 | 182.64 | +1.817% | 877,021 | +12.659% |
| 2026-01-29 | 183.39 | 185.82 | 174.78 | 179.38 | -1.586% | 954,096 | +14.706% |
| 2026-01-28 | 185.07 | 187.40 | 182.11 | 182.27 | -1.815% | 986,912 | +12.887% |
| 2026-01-27 | 201.26 | 206.64 | 184.28 | 185.64 | -11.503% | 1,887,852 | +10.838% |
| 2026-01-26 | 205.49 | 210.20 | 204.34 | 209.77 | +2.708% | 867,911 | -1.912% |
| 2026-01-23 | 207.78 | 207.78 | 203.64 | 204.24 | -1.991% | 242,099 | +0.744% |
| 2026-01-22 | 211.00 | 214.31 | 207.91 | 208.39 | -0.875% | 258,270 | -1.262% |
| 2026-01-21 | 208.09 | 213.00 | 205.31 | 210.23 | +2.163% | 286,214 | -2.126% |
| 2026-01-20 | 204.66 | 207.63 | 203.55 | 205.78 | -0.791% | 242,912 | -0.010% |
| 2026-01-16 | 205.98 | 208.58 | 205.79 | 207.42 | +0.246% | 341,314 | -0.800% |
| 2026-01-15 | 204.06 | 208.13 | 204.06 | 206.91 | +1.826% | 251,019 | -0.556% |
| 2026-01-14 | 204.50 | 206.17 | 202.42 | 203.20 | -0.747% | 296,118 | +1.260% |
| 2026-01-13 | 203.25 | 207.77 | 203.25 | 204.73 | +0.887% | 284,466 | +0.503% |
| 2026-01-12 | 202.00 | 203.64 | 200.73 | 202.93 | +0.183% | 261,340 | +1.395% |
| 2026-01-09 | 199.95 | 203.23 | 198.94 | 202.56 | +1.758% | 208,307 | +1.580% |
| 2026-01-08 | 195.04 | 199.20 | 194.29 | 199.06 | +2.360% | 364,366 | +3.366% |
| 2026-01-07 | 197.51 | 198.25 | 193.22 | 194.47 | -0.932% | 295,522 | +5.806% |
| 2026-01-06 | 193.55 | 196.79 | 191.01 | 196.30 | +0.993% | 611,915 | +4.819% |
| 2026-01-05 | 188.67 | 196.02 | 188.67 | 194.37 | +3.647% | 372,277 | +5.860% |
| 2026-01-02 | 183.91 | 188.36 | 183.16 | 187.53 | +1.681% | 201,423 | +9.721% |
| 2025-12-31 | 187.83 | 187.83 | 184.13 | 184.43 | -1.685% | 215,048 | +11.565% |
| 2025-12-30 | 187.44 | 188.28 | 186.00 | 187.59 | -0.351% | 259,579 | +9.686% |
| 2025-12-29 | 187.44 | 188.96 | 186.42 | 188.25 | +0.240% | 178,250 | +9.301% |
| 2025-12-26 | 188.43 | 188.43 | 186.61 | 187.80 | -0.250% | 268,543 | +9.563% |
| 2025-12-24 | 189.50 | 189.50 | 187.64 | 188.27 | -0.376% | 109,141 | +9.290% |
| 2025-12-23 | 188.25 | 189.03 | 187.12 | 188.98 | +0.457% | 228,813 | +8.879% |
| 2025-12-22 | 187.38 | 188.92 | 185.66 | 188.12 | +0.599% | 260,629 | +9.377% |
| 2025-12-19 | 185.99 | 188.28 | 185.03 | 187.00 | +0.743% | 468,859 | +10.032% |
| 2025-12-18 | 185.93 | 188.18 | 185.01 | 185.62 | +0.974% | 358,008 | +10.850% |
| 2025-12-17 | 187.66 | 188.58 | 182.87 | 183.83 | -1.999% | 257,215 | +11.930% |
| 2025-12-16 | 191.00 | 191.53 | 185.13 | 187.58 | -2.216% | 359,573 | +9.692% |
| 2025-12-15 | 192.38 | 192.50 | 189.92 | 191.83 | +0.083% | 287,977 | +7.262% |
| 2025-12-12 | 193.12 | 194.17 | 190.35 | 191.67 | -0.653% | 196,543 | +7.351% |
| 2025-12-11 | 190.67 | 194.03 | 190.19 | 192.93 | +1.387% | 246,018 | +6.650% |
| 2025-12-10 | 185.82 | 191.68 | 185.82 | 190.29 | +2.279% | 305,799 | +8.130% |
| 2025-12-09 | 187.09 | 189.01 | 185.77 | 186.05 | -0.773% | 252,828 | +10.594% |
| 2025-12-08 | 186.87 | 189.39 | 186.06 | 187.50 | -0.154% | 381,398 | +9.739% |
| 2025-12-05 | 187.69 | 188.39 | 186.07 | 187.79 | -0.074% | 309,438 | +9.569% |
| 2025-12-04 | 186.20 | 189.34 | 184.99 | 187.93 | +2.119% | 342,689 | +9.488% |
| 2025-12-03 | 182.37 | 184.90 | 179.46 | 184.03 | +1.472% | 442,269 | +11.808% |
| 2025-12-02 | 181.64 | 182.75 | 179.86 | 181.36 | +0.549% | 418,113 | +13.454% |
| 2025-12-01 | 181.43 | 183.34 | 180.33 | 180.37 | -1.572% | 368,732 | +14.077% |
| 2025-11-28 | 183.47 | 183.72 | 180.97 | 183.25 | +0.257% | 129,602 | +12.284% |
| 2025-11-26 | 182.50 | 184.32 | 181.88 | 182.78 | -0.027% | 408,071 | +12.572% |
| 2025-11-25 | 179.89 | 183.53 | 178.92 | 182.83 | +2.231% | 439,038 | +12.542% |
| 2025-11-24 | 178.53 | 180.55 | 177.03 | 178.84 | -0.028% | 287,350 | +15.053% |
| 2025-11-21 | 177.41 | 179.13 | 173.63 | 178.89 | +1.550% | 520,453 | +15.020% |
| 2025-11-20 | 182.59 | 183.20 | 175.46 | 176.16 | -1.685% | 380,392 | +16.803% |
| 2025-11-19 | 179.76 | 182.58 | 178.26 | 179.18 | -0.173% | 601,444 | +14.834% |
| 2025-11-18 | 178.08 | 180.74 | 176.22 | 179.49 | +0.352% | 282,308 | +14.636% |
| 2025-11-17 | 183.98 | 184.98 | 178.30 | 178.86 | -2.635% | 320,112 | +15.040% |
| 2025-11-14 | 182.15 | 186.73 | 175.63 | 183.70 | -1.082% | 279,594 | +12.009% |
| 2025-11-13 | 190.00 | 191.46 | 185.31 | 185.71 | -2.759% | 271,870 | +10.796% |
| 2025-11-12 | 187.76 | 191.85 | 187.56 | 190.98 | +1.488% | 307,708 | +7.739% |
| 2025-11-11 | 190.04 | 190.75 | 187.36 | 188.18 | -1.093% | 213,284 | +9.342% |
| 2025-11-10 | 191.53 | 192.16 | 187.78 | 190.26 | +0.433% | 198,334 | +8.147% |
| 2025-11-07 | 188.14 | 190.36 | 186.66 | 189.44 | +0.233% | 164,954 | +8.615% |
| 2025-11-06 | 190.31 | 192.00 | 187.95 | 189.00 | -1.057% | 157,679 | +8.868% |
| 2025-11-05 | 188.54 | 191.69 | 187.28 | 191.02 | +1.509% | 215,947 | +7.716% |
| 2025-11-04 | 189.87 | 190.81 | 187.71 | 188.18 | -2.315% | 307,060 | +9.342% |
| 2025-11-03 | 189.68 | 193.65 | 187.49 | 192.64 | +1.389% | 302,559 | +6.811% |
| 2025-10-31 | 192.07 | 193.04 | 188.30 | 190.00 | -0.969% | 317,237 | +8.295% |
| 2025-10-30 | 192.98 | 198.16 | 187.38 | 191.86 | -0.683% | 236,149 | +7.245% |
| 2025-10-29 | 191.39 | 195.52 | 191.39 | 193.18 | +0.988% | 422,043 | +6.512% |
| 2025-10-28 | 197.26 | 201.00 | 189.30 | 191.29 | +0.026% | 564,629 | +7.564% |
| 2025-10-27 | 192.86 | 194.26 | 190.60 | 191.24 | -0.271% | 481,654 | +7.593% |
| 2025-10-24 | 193.69 | 194.40 | 191.44 | 191.76 | -0.250% | 284,035 | +7.301% |
| 2025-10-23 | 185.59 | 192.87 | 185.59 | 192.24 | +4.127% | 387,395 | +7.033% |
| 2025-10-22 | 190.00 | 190.00 | 184.56 | 184.62 | -2.333% | 246,667 | +11.451% |
| 2025-10-21 | 186.48 | 189.42 | 185.26 | 189.03 | +0.859% | 187,130 | +8.850% |
| 2025-10-20 | 185.00 | 188.53 | 185.00 | 187.42 | +2.003% | 411,977 | +9.786% |
| 2025-10-17 | 180.71 | 183.74 | 180.20 | 183.74 | +1.351% | 320,274 | +11.984% |
| 2025-10-16 | 182.12 | 182.12 | 178.77 | 181.29 | +0.265% | 279,214 | +13.498% |
| 2025-10-15 | 180.69 | 182.76 | 178.07 | 180.81 | +0.618% | 256,705 | +13.799% |
| 2025-10-14 | 176.50 | 181.19 | 176.50 | 179.70 | +0.526% | 178,077 | +14.502% |
| 2025-10-13 | 177.21 | 179.16 | 175.88 | 178.76 | +2.131% | 247,232 | +15.104% |
| 2025-10-10 | 179.77 | 180.56 | 174.66 | 175.03 | -2.283% | 271,928 | +17.557% |
| 2025-10-09 | 180.09 | 183.15 | 176.00 | 179.12 | -0.721% | 327,928 | +14.873% |
| 2025-10-08 | 179.11 | 181.16 | 177.93 | 180.42 | +0.929% | 165,180 | +14.045% |
| 2025-10-07 | 182.78 | 183.30 | 177.87 | 178.76 | -1.904% | 229,004 | +15.104% |
| 2025-10-06 | 181.50 | 182.59 | 178.61 | 182.23 | +1.278% | 365,760 | +12.912% |
| 2025-10-03 | 180.65 | 182.00 | 179.29 | 179.93 | -0.050% | 323,465 | +14.356% |
| 2025-10-02 | 180.76 | 182.00 | 178.05 | 180.02 | -0.563% | 234,309 | +14.298% |
| 2025-10-01 | 181.70 | 183.33 | 180.28 | 181.04 | -1.684% | 225,461 | +13.654% |
| 2025-09-30 | 181.65 | 184.39 | 179.59 | 184.14 | +1.404% | 169,232 | +11.741% |
| 2025-09-29 | 183.25 | 183.25 | 180.74 | 181.59 | -0.242% | 243,293 | +13.310% |
| 2025-09-26 | 179.69 | 182.63 | 179.43 | 182.03 | +1.846% | 232,248 | +13.036% |
| 2025-09-25 | 177.73 | 179.07 | 175.82 | 178.73 | -0.145% | 259,579 | +15.123% |
| 2025-09-24 | 182.31 | 182.54 | 178.92 | 178.99 | -1.519% | 179,714 | +14.956% |
| 2025-09-23 | 181.89 | 184.00 | 180.99 | 181.75 | -0.099% | 274,827 | +13.210% |
| 2025-09-22 | 181.55 | 182.90 | 180.63 | 181.93 | -0.066% | 245,290 | +13.098% |
| 2025-09-19 | 184.45 | 187.49 | 180.68 | 182.05 | -1.130% | 838,060 | +13.024% |
| 2025-09-18 | 182.16 | 185.22 | 180.68 | 184.13 | +1.921% | 208,962 | +11.747% |
| 2025-09-17 | 183.52 | 185.13 | 179.31 | 180.66 | -1.165% | 366,913 | +13.894% |
| 2025-09-16 | 182.60 | 183.51 | 180.33 | 182.79 | +0.104% | 237,427 | +12.566% |
| 2025-09-15 | 184.00 | 185.12 | 181.00 | 182.60 | -0.213% | 275,144 | +12.683% |
| 2025-09-12 | 186.27 | 186.27 | 182.98 | 182.99 | -1.824% | 181,600 | +12.443% |
| 2025-09-11 | 182.75 | 186.79 | 182.28 | 186.39 | +2.009% | 368,318 | +10.392% |
| 2025-09-10 | 182.26 | 185.13 | 181.81 | 182.72 | +0.164% | 419,784 | +12.609% |
| 2025-09-09 | 184.20 | 184.20 | 181.00 | 182.42 | -1.090% | 437,079 | +12.795% |
| 2025-09-08 | 184.01 | 184.75 | 180.51 | 184.43 | +0.087% | 386,767 | +11.565% |
| 2025-09-05 | 186.30 | 187.22 | 181.33 | 184.27 | -0.443% | 232,921 | +11.662% |
| 2025-09-04 | 183.28 | 185.10 | 181.04 | 185.09 | +1.386% | 324,359 | +11.168% |
| 2025-09-03 | 183.49 | 183.49 | 180.24 | 182.56 | -0.507% | 295,388 | +12.708% |
| 2025-09-02 | 182.59 | 183.69 | 179.72 | 183.49 | -0.977% | 382,481 | +12.137% |
| 2025-08-29 | 191.61 | 192.84 | 184.46 | 185.30 | -3.475% | 425,252 | +11.042% |
| 2025-08-28 | 194.00 | 194.25 | 190.61 | 191.97 | -0.934% | 362,461 | +7.183% |
| 2025-08-27 | 195.80 | 196.47 | 193.76 | 193.78 | -0.966% | 367,745 | +6.182% |
| 2025-08-26 | 192.73 | 195.90 | 191.05 | 195.67 | +1.965% | 282,224 | +5.157% |
| 2025-08-25 | 193.36 | 194.85 | 191.69 | 191.90 | -1.200% | 272,878 | +7.223% |
| 2025-08-22 | 190.53 | 195.97 | 190.00 | 194.23 | +2.931% | 342,737 | +5.936% |
| 2025-08-21 | 190.00 | 191.09 | 188.28 | 188.70 | -0.684% | 453,156 | +9.041% |
| 2025-08-20 | 191.00 | 192.17 | 189.20 | 190.00 | -1.037% | 405,029 | +8.295% |
| 2025-08-19 | 192.10 | 194.44 | 191.66 | 191.99 | -0.441% | 163,573 | +7.172% |
| 2025-08-18 | 189.16 | 193.17 | 187.45 | 192.84 | +1.929% | 386,866 | +6.700% |
| 2025-08-15 | 190.80 | 191.70 | 188.00 | 189.19 | -0.937% | 318,474 | +8.758% |
| 2025-08-14 | 197.00 | 197.00 | 190.78 | 190.98 | -3.764% | 228,188 | +7.739% |
| 2025-08-13 | 198.00 | 199.88 | 195.62 | 198.45 | +0.578% | 271,374 | +3.684% |
| 2025-08-12 | 196.04 | 197.77 | 194.82 | 197.31 | +1.518% | 181,125 | +4.283% |
| 2025-08-11 | 194.54 | 195.56 | 192.82 | 194.36 | +0.206% | 221,810 | +5.865% |
| 2025-08-08 | 194.97 | 197.53 | 193.62 | 193.96 | -0.370% | 232,228 | +6.084% |
| 2025-08-07 | 195.98 | 195.98 | 192.50 | 194.68 | +0.129% | 241,915 | +5.691% |
| 2025-08-06 | 195.71 | 195.71 | 192.47 | 194.43 | -0.654% | 151,551 | +5.827% |
| 2025-08-05 | 195.04 | 196.81 | 192.93 | 195.71 | +0.344% | 207,725 | +5.135% |
| 2025-08-04 | 195.38 | 196.28 | 194.00 | 195.04 | +0.801% | 183,687 | +5.496% |
| 2025-08-01 | 192.24 | 193.98 | 189.10 | 193.49 | -1.165% | 194,741 | +6.341% |
| 2025-07-31 | 195.55 | 197.40 | 193.46 | 195.77 | -0.082% | 214,164 | +5.103% |
| 2025-07-30 | 198.35 | 201.23 | 194.34 | 195.93 | -1.220% | 285,430 | +5.017% |
| 2025-07-29 | 194.03 | 203.89 | 194.03 | 198.35 | +4.406% | 603,504 | +3.736% |
| 2025-07-28 | 191.49 | 191.75 | 189.81 | 189.98 | -0.393% | 298,318 | +8.306% |
| 2025-07-25 | 189.68 | 191.26 | 188.81 | 190.73 | +0.825% | 270,713 | +7.880% |
| 2025-07-24 | 187.96 | 189.53 | 187.30 | 189.17 | +0.361% | 227,326 | +8.770% |
| 2025-07-23 | 188.79 | 189.93 | 187.20 | 188.49 | +0.781% | 103,022 | +9.162% |
| 2025-07-22 | 185.59 | 187.70 | 183.40 | 187.03 | +0.091% | 176,670 | +10.014% |
| 2025-07-21 | 189.55 | 190.25 | 186.63 | 186.86 | -1.195% | 149,793 | +10.115% |
| 2025-07-18 | 189.62 | 189.71 | 187.39 | 189.12 | -0.106% | 112,863 | +8.799% |
| 2025-07-17 | 187.40 | 190.89 | 187.40 | 189.32 | +1.008% | 172,365 | +8.684% |
| 2025-07-16 | 185.69 | 187.86 | 183.50 | 187.43 | +0.904% | 203,582 | +9.780% |
| 2025-07-15 | 188.22 | 190.74 | 185.50 | 185.75 | -1.118% | 215,097 | +10.773% |
| 2025-07-14 | 184.89 | 188.13 | 183.90 | 187.85 | +1.601% | 309,400 | +9.534% |
| 2025-07-11 | 185.89 | 186.69 | 184.39 | 184.89 | -1.044% | 226,535 | +11.288% |
| 2025-07-10 | 191.00 | 192.72 | 181.48 | 186.84 | -2.229% | 524,475 | +10.126% |
| 2025-07-09 | 192.25 | 193.41 | 190.41 | 191.10 | -0.219% | 193,927 | +7.671% |
| 2025-07-08 | 191.42 | 195.00 | 190.48 | 191.52 | +0.194% | 233,924 | +7.435% |
| 2025-07-07 | 193.00 | 194.37 | 190.64 | 191.15 | -1.041% | 296,581 | +7.643% |
| 2025-07-03 | 192.42 | 194.06 | 192.00 | 193.16 | +0.385% | 89,679 | +6.523% |
| 2025-07-02 | 188.61 | 192.79 | 188.61 | 192.42 | +1.466% | 220,335 | +6.933% |
| 2025-07-01 | 189.23 | 193.35 | 188.16 | 189.64 | -0.132% | 494,093 | +8.500% |
| 2025-06-30 | 188.85 | 189.94 | 186.53 | 189.89 | +0.796% | 473,076 | +8.357% |
| 2025-06-27 | 188.38 | 189.76 | 186.81 | 188.39 | +0.287% | 420,366 | +9.220% |
| 2025-06-26 | 186.37 | 188.59 | 185.50 | 187.85 | +1.393% | 311,897 | +9.534% |
| 2025-06-25 | 185.07 | 185.78 | 183.81 | 185.27 | +0.499% | 231,828 | +11.060% |
| 2025-06-24 | 185.34 | 185.81 | 183.25 | 184.35 | +0.332% | 250,348 | +11.614% |
| 2025-06-23 | 178.09 | 183.79 | 177.11 | 183.74 | +2.763% | 327,838 | +11.984% |
| 2025-06-20 | 179.00 | 179.65 | 176.06 | 178.80 | +0.224% | 1,139,174 | +15.078% |
| 2025-06-18 | 179.94 | 180.19 | 178.00 | 178.40 | -0.307% | 428,210 | +15.336% |
| 2025-06-17 | 180.40 | 181.83 | 178.25 | 178.95 | -1.881% | 431,572 | +14.982% |
| 2025-06-16 | 183.35 | 185.21 | 181.83 | 182.38 | +0.518% | 324,430 | +12.819% |
| 2025-06-13 | 185.00 | 186.18 | 180.26 | 181.44 | -2.885% | 288,671 | +13.404% |
| 2025-06-12 | 185.00 | 187.35 | 184.72 | 186.83 | +0.118% | 302,712 | +10.132% |
| 2025-06-11 | 186.62 | 188.95 | 185.32 | 186.61 | -0.032% | 409,999 | +10.262% |
| 2025-06-10 | 187.98 | 191.00 | 184.51 | 186.67 | +0.366% | 521,833 | +10.227% |
| 2025-06-09 | 178.00 | 186.14 | 178.00 | 185.99 | +4.677% | 589,468 | +10.630% |
| 2025-06-06 | 177.36 | 177.75 | 176.00 | 177.68 | +1.595% | 279,188 | +15.804% |
| 2025-06-05 | 175.29 | 175.93 | 173.73 | 174.89 | -0.131% | 209,587 | +17.651% |
| 2025-06-04 | 174.50 | 176.43 | 174.50 | 175.12 | +0.361% | 242,289 | +17.497% |
| 2025-06-03 | 171.11 | 174.74 | 170.88 | 174.49 | +2.148% | 272,403 | +17.921% |
| 2025-06-02 | 171.02 | 171.97 | 167.84 | 170.82 | -0.338% | 202,602 | +20.454% |
| 2025-05-30 | 173.24 | 173.24 | 170.37 | 171.40 | -1.079% | 229,350 | +20.047% |
| 2025-05-29 | 173.71 | 173.76 | 171.00 | 173.27 | +0.592% | 222,385 | +18.751% |
| 2025-05-28 | 173.88 | 174.40 | 171.65 | 172.25 | -1.080% | 158,264 | +19.454% |
| 2025-05-27 | 172.78 | 174.49 | 170.81 | 174.13 | +2.387% | 169,526 | +18.165% |
| 2025-05-23 | 167.16 | 171.59 | 167.16 | 170.07 | -0.375% | 217,379 | +20.985% |
| 2025-05-22 | 170.54 | 170.78 | 168.88 | 170.71 | +0.041% | 335,380 | +20.532% |
| 2025-05-21 | 173.19 | 173.86 | 170.24 | 170.64 | -2.608% | 239,750 | +20.581% |
| 2025-05-20 | 177.99 | 178.38 | 174.81 | 175.21 | -1.534% | 282,771 | +17.436% |
| 2025-05-19 | 175.11 | 179.01 | 173.88 | 177.94 | +0.028% | 219,758 | +15.634% |
| 2025-05-16 | 177.03 | 179.20 | 176.75 | 177.89 | +1.005% | 258,045 | +15.667% |
| 2025-05-15 | 174.76 | 177.13 | 173.71 | 176.12 | +0.468% | 243,586 | +16.829% |
| 2025-05-14 | 176.04 | 176.47 | 174.46 | 175.30 | -0.335% | 169,820 | +17.376% |
| 2025-05-13 | 177.19 | 177.60 | 175.49 | 175.89 | +0.308% | 178,224 | +16.982% |
| 2025-05-12 | 176.84 | 176.84 | 171.61 | 175.35 | +3.378% | 233,500 | +17.342% |
| 2025-05-09 | 170.00 | 171.06 | 168.13 | 169.62 | -0.088% | 163,818 | +21.306% |
| 2025-05-08 | 169.99 | 172.21 | 168.69 | 169.77 | +1.385% | 226,211 | +21.199% |
| 2025-05-07 | 167.95 | 168.44 | 166.09 | 167.45 | +0.589% | 193,884 | +22.878% |
| 2025-05-06 | 165.57 | 167.22 | 164.63 | 166.47 | -0.502% | 221,631 | +23.602% |
| 2025-05-05 | 166.24 | 168.10 | 164.99 | 167.31 | -0.369% | 228,646 | +22.981% |
| 2025-05-02 | 165.60 | 169.51 | 165.05 | 167.93 | +2.999% | 340,632 | +22.527% |
| 2025-05-01 | 163.53 | 165.44 | 160.49 | 163.04 | +1.280% | 445,553 | +26.202% |
| 2025-04-30 | 155.73 | 161.65 | 153.06 | 160.98 | +1.328% | 670,935 | +27.817% |
| 2025-04-29 | 160.00 | 162.36 | 154.75 | 158.87 | 0.000% | 819,563 | +29.515% |