MSM
MSC Industrial Direct Co., Inc. Class A
stockNYSE
At CloseOct 29, 2026 3:59:58 PM EDT
122.90USD+0.253%(+0.31)793,491
MSM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-29 | 123.77 | 124.39 | 122.26 | 122.90 | +0.253% | 793,491 | 0.000% |
| 2026-10-28 | 120.33 | 123.11 | 120.16 | 122.59 | +3.556% | 1,058,007 | +0.253% |
| 2026-10-27 | 118.72 | 119.36 | 117.27 | 118.38 | -0.286% | 1,198,414 | +3.818% |
| 2026-10-26 | 116.51 | 120.88 | 115.74 | 118.72 | +4.268% | 1,551,971 | +3.521% |
| 2026-10-23 | 114.53 | 117.74 | 112.83 | 113.86 | +1.272% | 2,320,008 | +7.940% |
| 2026-10-22 | 126.01 | 126.50 | 111.76 | 112.43 | -15.352% | 2,401,606 | +9.312% |
| 2026-10-21 | 130.39 | 133.95 | 129.31 | 132.82 | +2.540% | 1,429,314 | -7.469% |
| 2026-10-20 | 127.90 | 130.88 | 127.89 | 129.53 | +0.998% | 492,534 | -5.119% |
| 2026-10-19 | 130.84 | 130.93 | 127.75 | 128.25 | -1.634% | 719,240 | -4.172% |
| 2026-10-16 | 130.69 | 131.46 | 128.34 | 130.38 | -0.245% | 923,135 | -5.737% |
| 2026-10-15 | 132.55 | 133.65 | 129.45 | 130.70 | -1.418% | 839,725 | -5.968% |
| 2026-10-14 | 130.60 | 132.77 | 129.92 | 132.58 | +0.310% | 740,969 | -7.301% |
| 2026-10-13 | 130.37 | 132.55 | 127.39 | 132.17 | +2.720% | 793,719 | -7.014% |
| 2026-10-12 | 129.48 | 130.77 | 128.67 | 128.67 | -0.649% | 553,561 | -4.484% |
| 2026-10-09 | 129.70 | 130.96 | 128.53 | 129.51 | +0.458% | 534,873 | -5.104% |
| 2026-10-08 | 129.61 | 129.97 | 127.50 | 128.92 | -1.120% | 896,878 | -4.670% |
| 2026-10-07 | 129.27 | 131.50 | 128.13 | 130.38 | +0.046% | 1,365,999 | -5.737% |
| 2026-10-06 | 130.53 | 132.19 | 130.26 | 130.32 | +0.123% | 909,451 | -5.694% |
| 2026-10-05 | 130.16 | 131.31 | 128.69 | 130.16 | +0.031% | 599,998 | -5.578% |
| 2026-10-02 | 129.52 | 132.33 | 129.52 | 130.12 | +1.261% | 819,912 | -5.549% |
| 2026-10-01 | 125.01 | 129.41 | 123.52 | 128.50 | +3.864% | 1,249,147 | -4.358% |
| 2026-09-30 | 125.00 | 125.18 | 123.71 | 123.72 | -0.666% | 546,303 | -0.663% |
| 2026-09-29 | 122.18 | 124.93 | 121.64 | 124.55 | +1.973% | 818,401 | -1.325% |
| 2026-09-28 | 119.34 | 122.48 | 119.34 | 122.14 | +0.759% | 520,305 | +0.622% |
| 2026-09-25 | 120.73 | 122.00 | 120.33 | 121.22 | +0.406% | 578,363 | +1.386% |
| 2026-09-24 | 122.70 | 124.00 | 119.67 | 120.73 | -2.716% | 862,166 | +1.797% |
| 2026-09-23 | 121.61 | 124.68 | 120.24 | 124.10 | +2.249% | 788,553 | -0.967% |
| 2026-09-22 | 121.43 | 124.07 | 121.01 | 121.37 | -0.214% | 827,405 | +1.261% |
| 2026-09-21 | 122.47 | 123.09 | 120.37 | 121.63 | -0.475% | 725,103 | +1.044% |
| 2026-09-18 | 121.74 | 122.39 | 119.37 | 122.21 | +0.370% | 1,869,298 | +0.565% |
| 2026-09-17 | 122.31 | 122.99 | 121.22 | 121.76 | +1.062% | 546,343 | +0.936% |
| 2026-09-16 | 120.16 | 120.94 | 119.07 | 120.48 | +0.501% | 844,810 | +2.009% |
| 2026-09-15 | 119.74 | 120.83 | 118.28 | 119.88 | +0.503% | 742,726 | +2.519% |
| 2026-09-14 | 119.61 | 120.50 | 118.41 | 119.28 | -1.021% | 586,550 | +3.035% |
| 2026-09-11 | 121.59 | 123.05 | 119.88 | 120.51 | +0.694% | 610,908 | +1.983% |
| 2026-09-10 | 117.25 | 120.00 | 117.25 | 119.68 | +0.209% | 742,047 | +2.691% |
| 2026-09-09 | 119.96 | 121.33 | 118.53 | 119.43 | -0.789% | 598,441 | +2.905% |
| 2026-09-08 | 121.21 | 122.36 | 119.95 | 120.38 | -0.848% | 565,036 | +2.093% |
| 2026-09-04 | 118.20 | 121.69 | 117.12 | 121.41 | +2.986% | 429,690 | +1.227% |
| 2026-09-03 | 115.86 | 118.00 | 115.86 | 117.89 | +1.219% | 644,296 | +4.250% |
| 2026-09-02 | 117.81 | 119.40 | 115.73 | 116.47 | -1.079% | 523,419 | +5.521% |
| 2026-09-01 | 118.42 | 119.56 | 116.74 | 117.74 | -0.959% | 567,885 | +4.383% |
| 2026-08-31 | 119.56 | 120.05 | 118.20 | 118.88 | -0.268% | 618,771 | +3.382% |
| 2026-08-28 | 122.56 | 122.71 | 118.83 | 119.20 | -2.303% | 425,966 | +3.104% |
| 2026-08-27 | 121.70 | 122.80 | 120.70 | 122.01 | -0.400% | 563,674 | +0.729% |
| 2026-08-26 | 119.35 | 122.59 | 118.16 | 122.50 | +3.524% | 493,118 | +0.327% |
| 2026-08-25 | 120.42 | 120.42 | 117.90 | 118.33 | -0.780% | 320,833 | +3.862% |
| 2026-08-24 | 120.26 | 121.02 | 118.41 | 119.26 | -0.459% | 543,689 | +3.052% |
| 2026-08-21 | 118.51 | 119.88 | 118.02 | 119.81 | +1.793% | 627,830 | +2.579% |
| 2026-08-20 | 119.50 | 119.55 | 117.11 | 117.70 | -2.186% | 626,455 | +4.418% |
| 2026-08-19 | 123.22 | 123.97 | 119.59 | 120.33 | -1.844% | 502,087 | +2.136% |
| 2026-08-18 | 124.71 | 124.71 | 122.33 | 122.59 | -1.613% | 459,252 | +0.253% |
| 2026-08-17 | 123.65 | 125.72 | 122.99 | 124.60 | +0.630% | 664,577 | -1.364% |
| 2026-08-14 | 121.50 | 124.00 | 120.91 | 123.82 | +2.086% | 671,588 | -0.743% |
| 2026-08-13 | 120.09 | 121.44 | 119.44 | 121.29 | +1.549% | 821,790 | +1.327% |
| 2026-08-12 | 120.58 | 120.99 | 117.72 | 119.44 | -0.516% | 734,649 | +2.897% |
| 2026-08-11 | 122.93 | 124.51 | 119.95 | 120.06 | -2.335% | 662,899 | +2.365% |
| 2026-08-10 | 123.02 | 123.22 | 121.55 | 122.93 | +0.008% | 596,097 | -0.024% |
| 2026-08-07 | 123.63 | 124.61 | 122.68 | 122.92 | -0.799% | 825,933 | -0.016% |
| 2026-08-06 | 126.33 | 126.92 | 123.48 | 123.91 | -1.322% | 486,051 | -0.815% |
| 2026-08-05 | 128.25 | 130.46 | 125.53 | 125.57 | -0.923% | 528,412 | -2.126% |
| 2026-08-04 | 125.57 | 127.35 | 121.89 | 126.74 | +1.465% | 597,939 | -3.030% |
| 2026-08-03 | 123.23 | 125.82 | 123.23 | 124.91 | +1.224% | 661,487 | -1.609% |
| 2026-07-31 | 123.16 | 124.09 | 121.39 | 123.40 | +1.597% | 482,873 | -0.405% |
| 2026-07-30 | 122.17 | 122.25 | 119.60 | 121.46 | +0.405% | 570,570 | +1.186% |
| 2026-07-29 | 123.97 | 124.68 | 120.21 | 120.97 | -3.053% | 875,551 | +1.595% |
| 2026-07-28 | 127.59 | 127.83 | 124.38 | 124.78 | -1.438% | 663,371 | -1.507% |
| 2026-07-27 | 127.89 | 127.89 | 120.90 | 126.60 | +0.764% | 713,937 | -2.923% |
| 2026-07-24 | 125.62 | 127.11 | 125.17 | 125.64 | -0.151% | 394,407 | -2.181% |
| 2026-07-23 | 127.25 | 128.79 | 124.14 | 125.83 | -1.139% | 551,036 | -2.329% |
| 2026-07-22 | 126.60 | 127.55 | 126.17 | 127.28 | +0.672% | 493,416 | -3.441% |
| 2026-07-21 | 125.17 | 126.78 | 122.53 | 126.43 | +1.820% | 736,713 | -2.792% |
| 2026-07-20 | 125.56 | 125.97 | 123.69 | 124.17 | -0.481% | 458,587 | -1.023% |
| 2026-07-17 | 124.74 | 125.88 | 123.85 | 124.77 | -0.685% | 969,163 | -1.499% |
| 2026-07-16 | 123.76 | 126.30 | 123.76 | 125.63 | +1.560% | 942,624 | -2.173% |
| 2026-07-15 | 123.39 | 126.91 | 122.70 | 123.70 | -0.330% | 812,068 | -0.647% |
| 2026-07-14 | 124.69 | 125.35 | 121.28 | 124.11 | +0.097% | 820,949 | -0.975% |
| 2026-07-13 | 126.56 | 126.98 | 123.58 | 123.99 | +0.788% | 950,009 | -0.879% |
| 2026-07-10 | 120.66 | 123.64 | 119.77 | 123.02 | +1.956% | 610,278 | -0.098% |
| 2026-07-09 | 119.91 | 121.33 | 119.10 | 120.66 | +1.403% | 848,020 | +1.856% |
| 2026-07-08 | 117.55 | 119.03 | 117.31 | 118.99 | -0.899% | 729,208 | +3.286% |
| 2026-07-07 | 120.95 | 121.86 | 119.36 | 120.07 | -0.883% | 810,467 | +2.357% |
| 2026-07-06 | 122.31 | 122.69 | 119.33 | 121.14 | -1.336% | 1,067,029 | +1.453% |
| 2026-07-02 | 125.35 | 126.94 | 122.16 | 122.78 | -0.454% | 1,545,050 | +0.098% |
| 2026-07-01 | 119.66 | 127.51 | 117.02 | 123.34 | +3.691% | 2,375,692 | -0.357% |
| 2026-06-30 | 117.72 | 121.64 | 116.50 | 118.95 | +1.954% | 1,081,485 | +3.321% |
| 2026-06-29 | 117.34 | 117.39 | 115.65 | 116.67 | -1.278% | 693,134 | +5.340% |
| 2026-06-26 | 118.98 | 118.98 | 116.78 | 118.18 | -0.997% | 960,020 | +3.994% |
| 2026-06-25 | 117.48 | 120.19 | 116.81 | 119.37 | +2.420% | 937,237 | +2.957% |
| 2026-06-24 | 116.55 | 118.25 | 115.80 | 116.55 | +0.249% | 599,323 | +5.448% |
| 2026-06-23 | 116.01 | 116.68 | 114.69 | 116.26 | -0.979% | 637,306 | +5.711% |
| 2026-06-22 | 118.21 | 118.92 | 116.84 | 117.41 | -0.928% | 694,542 | +4.676% |
| 2026-06-18 | 116.35 | 118.98 | 116.35 | 118.51 | +2.891% | 1,015,079 | +3.704% |
| 2026-06-17 | 117.15 | 118.27 | 114.35 | 115.18 | -1.791% | 862,411 | +6.703% |
| 2026-06-16 | 116.30 | 118.30 | 115.10 | 117.28 | +2.679% | 832,639 | +4.792% |
| 2026-06-15 | 117.69 | 117.90 | 114.05 | 114.22 | -2.117% | 685,276 | +7.599% |
| 2026-06-12 | 116.22 | 116.78 | 114.73 | 116.69 | +0.969% | 609,726 | +5.322% |
| 2026-06-11 | 116.14 | 116.53 | 114.57 | 115.57 | +0.356% | 666,512 | +6.342% |
| 2026-06-10 | 117.15 | 118.50 | 115.05 | 115.16 | -1.438% | 754,169 | +6.721% |
| 2026-06-09 | 116.79 | 119.13 | 115.71 | 116.84 | +1.081% | 826,215 | +5.187% |
| 2026-06-08 | 115.07 | 117.26 | 114.77 | 115.59 | +0.069% | 844,384 | +6.324% |
| 2026-06-05 | 116.57 | 117.45 | 114.99 | 115.51 | -1.257% | 552,552 | +6.398% |
| 2026-06-04 | 117.72 | 118.52 | 116.75 | 116.98 | -0.196% | 623,311 | +5.061% |
| 2026-06-03 | 114.48 | 117.27 | 113.53 | 117.21 | +1.771% | 608,097 | +4.855% |
| 2026-06-02 | 112.69 | 115.97 | 112.36 | 115.17 | +2.941% | 922,908 | +6.712% |
| 2026-06-01 | 108.88 | 112.44 | 107.49 | 111.88 | +2.202% | 892,597 | +9.850% |
| 2026-05-29 | 109.27 | 111.23 | 108.62 | 109.47 | -0.282% | 1,033,317 | +12.268% |
| 2026-05-28 | 107.72 | 110.50 | 106.03 | 109.78 | +2.130% | 836,863 | +11.951% |
| 2026-05-27 | 109.22 | 109.67 | 107.21 | 107.49 | -1.195% | 465,663 | +14.336% |
| 2026-05-26 | 107.01 | 109.09 | 106.50 | 108.79 | +2.150% | 309,153 | +12.970% |
| 2026-05-22 | 106.48 | 107.39 | 105.00 | 106.50 | +0.491% | 960,187 | +15.399% |
| 2026-05-21 | 105.21 | 106.61 | 103.92 | 105.98 | -0.179% | 507,687 | +15.965% |
| 2026-05-20 | 104.22 | 106.31 | 102.97 | 106.17 | +2.234% | 522,995 | +15.758% |
| 2026-05-19 | 104.03 | 104.12 | 101.50 | 103.85 | -0.774% | 632,887 | +18.344% |
| 2026-05-18 | 105.40 | 106.48 | 104.38 | 104.66 | 0.000% | 639,909 | +17.428% |
| 2026-05-15 | 106.14 | 106.99 | 103.25 | 104.66 | -2.022% | 894,225 | +17.428% |
| 2026-05-14 | 107.84 | 108.77 | 106.46 | 106.82 | +0.056% | 928,433 | +15.053% |
| 2026-05-13 | 107.10 | 107.75 | 104.64 | 106.76 | -0.150% | 1,028,014 | +15.118% |
| 2026-05-12 | 107.70 | 107.80 | 105.59 | 106.92 | -0.373% | 822,448 | +14.946% |
| 2026-05-11 | 104.77 | 107.99 | 104.44 | 107.32 | +2.915% | 843,049 | +14.517% |
| 2026-05-08 | 104.74 | 106.43 | 103.44 | 104.28 | -0.029% | 604,736 | +17.856% |
| 2026-05-07 | 106.21 | 106.54 | 103.80 | 104.31 | -0.667% | 637,940 | +17.822% |
| 2026-05-06 | 104.00 | 106.05 | 103.67 | 105.01 | +1.942% | 513,751 | +17.036% |
| 2026-05-05 | 101.86 | 103.22 | 100.63 | 103.01 | +1.789% | 491,249 | +19.309% |
| 2026-05-04 | 102.06 | 102.41 | 101.03 | 101.20 | -1.393% | 365,568 | +21.443% |
| 2026-05-01 | 102.53 | 102.86 | 101.05 | 102.63 | +0.352% | 638,144 | +19.751% |
| 2026-04-30 | 101.10 | 103.41 | 100.00 | 102.27 | +1.509% | 740,472 | +20.172% |
| 2026-04-29 | 103.06 | 103.46 | 100.23 | 100.75 | -2.080% | 789,911 | +21.985% |
| 2026-04-28 | 103.81 | 105.09 | 102.26 | 102.89 | -1.229% | 773,241 | +19.448% |
| 2026-04-27 | 100.79 | 104.50 | 100.68 | 104.17 | +6.481% | 1,446,143 | +17.980% |
| 2026-04-24 | 97.74 | 98.20 | 97.00 | 97.83 | -0.235% | 551,637 | +25.626% |
| 2026-04-23 | 95.71 | 98.88 | 95.71 | 98.06 | +1.438% | 602,767 | +25.331% |
| 2026-04-22 | 97.50 | 97.91 | 95.68 | 96.67 | -0.463% | 485,558 | +27.134% |
| 2026-04-21 | 97.33 | 98.17 | 96.55 | 97.12 | -0.010% | 456,030 | +26.544% |
| 2026-04-20 | 97.32 | 97.85 | 96.41 | 97.13 | -0.400% | 452,839 | +26.531% |
| 2026-04-17 | 94.58 | 98.13 | 94.58 | 97.52 | +3.557% | 697,499 | +26.025% |
| 2026-04-16 | 94.40 | 95.48 | 93.90 | 94.17 | -0.570% | 345,143 | +30.509% |
| 2026-04-15 | 95.02 | 96.05 | 93.63 | 94.71 | -1.117% | 385,947 | +29.765% |
| 2026-04-14 | 95.15 | 96.18 | 94.72 | 95.78 | +0.430% | 401,402 | +28.315% |
| 2026-04-13 | 95.21 | 95.43 | 93.50 | 95.37 | -0.115% | 555,053 | +28.867% |
| 2026-04-10 | 96.36 | 96.90 | 94.86 | 95.48 | -0.676% | 457,412 | +28.718% |
| 2026-04-09 | 95.28 | 96.85 | 94.34 | 96.13 | +0.575% | 618,474 | +27.848% |
| 2026-04-08 | 91.62 | 95.70 | 91.13 | 95.58 | +5.369% | 792,134 | +28.583% |
| 2026-04-07 | 90.45 | 92.76 | 89.28 | 90.71 | +0.022% | 582,447 | +35.487% |
| 2026-04-06 | 89.78 | 91.35 | 89.19 | 90.69 | +0.410% | 486,122 | +35.517% |
| 2026-04-02 | 92.07 | 94.30 | 90.07 | 90.32 | -1.344% | 1,015,872 | +36.072% |
| 2026-04-01 | 88.58 | 92.63 | 87.47 | 91.55 | -0.780% | 1,049,720 | +34.244% |
| 2026-03-31 | 88.94 | 93.38 | 88.94 | 92.27 | +2.556% | 838,921 | +33.196% |
| 2026-03-30 | 91.00 | 91.35 | 89.49 | 89.97 | -0.365% | 429,774 | +36.601% |
| 2026-03-27 | 90.04 | 90.98 | 87.59 | 90.30 | +0.916% | 467,828 | +36.102% |
| 2026-03-26 | 91.44 | 92.94 | 89.20 | 89.48 | -2.633% | 527,064 | +37.349% |
| 2026-03-25 | 91.32 | 91.97 | 89.20 | 91.90 | +1.525% | 661,111 | +33.732% |
| 2026-03-24 | 87.31 | 90.74 | 86.19 | 90.52 | +3.915% | 783,233 | +35.771% |
| 2026-03-23 | 87.60 | 89.78 | 85.54 | 87.11 | +1.622% | 739,928 | +41.086% |
| 2026-03-20 | 86.24 | 87.17 | 85.15 | 85.72 | -1.335% | 1,846,959 | +43.374% |
| 2026-03-19 | 87.42 | 87.56 | 85.99 | 86.88 | -1.205% | 442,579 | +41.459% |
| 2026-03-18 | 89.51 | 90.31 | 87.85 | 87.94 | -2.354% | 563,505 | +39.754% |
| 2026-03-17 | 89.96 | 90.84 | 87.64 | 90.06 | +0.693% | 424,122 | +36.465% |
| 2026-03-16 | 90.54 | 92.00 | 89.41 | 89.44 | -1.962% | 588,579 | +37.411% |
| 2026-03-13 | 90.90 | 91.96 | 89.27 | 91.23 | +1.075% | 513,083 | +34.714% |
| 2026-03-12 | 91.63 | 93.99 | 90.23 | 90.26 | -2.358% | 880,842 | +36.162% |
| 2026-03-11 | 89.41 | 92.53 | 88.33 | 92.44 | +2.552% | 887,477 | +32.951% |
| 2026-03-10 | 89.82 | 91.39 | 88.85 | 90.14 | -0.011% | 538,685 | +36.343% |
| 2026-03-09 | 90.27 | 90.34 | 87.12 | 90.15 | -1.378% | 552,652 | +36.328% |
| 2026-03-06 | 91.34 | 91.90 | 89.67 | 91.41 | -1.264% | 608,213 | +34.449% |
| 2026-03-05 | 93.41 | 95.18 | 92.03 | 92.58 | +1.136% | 1,018,030 | +32.750% |
| 2026-03-04 | 93.19 | 93.28 | 91.48 | 91.54 | -1.464% | 657,812 | +34.258% |
| 2026-03-03 | 91.84 | 93.02 | 90.09 | 92.90 | -1.254% | 619,075 | +32.293% |
| 2026-03-02 | 93.39 | 94.88 | 91.83 | 94.08 | +0.256% | 664,171 | +30.634% |
| 2026-02-27 | 93.31 | 93.95 | 92.06 | 93.84 | +0.568% | 686,452 | +30.968% |
| 2026-02-26 | 93.88 | 94.08 | 92.02 | 93.31 | +0.258% | 439,928 | +31.711% |
| 2026-02-25 | 93.70 | 94.25 | 91.96 | 93.07 | -0.651% | 351,823 | +32.051% |
| 2026-02-24 | 92.17 | 94.32 | 91.98 | 93.68 | +2.015% | 306,121 | +31.191% |
| 2026-02-23 | 93.36 | 94.07 | 91.08 | 91.83 | -2.163% | 350,536 | +33.834% |
| 2026-02-20 | 93.74 | 94.29 | 91.66 | 93.86 | -0.011% | 680,628 | +30.940% |
| 2026-02-19 | 93.12 | 93.93 | 92.69 | 93.87 | +0.310% | 350,116 | +30.926% |
| 2026-02-18 | 93.44 | 94.19 | 92.77 | 93.58 | +0.118% | 283,170 | +31.331% |
| 2026-02-17 | 93.12 | 94.15 | 92.72 | 93.47 | -0.606% | 532,272 | +31.486% |
| 2026-02-13 | 92.30 | 94.15 | 91.70 | 94.04 | +2.173% | 440,153 | +30.689% |
| 2026-02-12 | 95.62 | 96.99 | 91.95 | 92.04 | -3.116% | 891,198 | +33.529% |
| 2026-02-11 | 95.15 | 96.81 | 93.95 | 95.00 | +0.646% | 471,525 | +29.368% |
| 2026-02-10 | 94.26 | 95.19 | 93.64 | 94.39 | +0.223% | 560,163 | +30.204% |
| 2026-02-09 | 95.40 | 95.55 | 92.86 | 94.18 | -1.444% | 539,808 | +30.495% |
| 2026-02-06 | 93.50 | 96.50 | 93.50 | 95.56 | +0.642% | 907,683 | +28.610% |
| 2026-02-05 | 93.38 | 95.49 | 92.85 | 94.95 | +1.043% | 1,092,893 | +29.437% |
| 2026-02-04 | 92.67 | 95.60 | 92.25 | 93.97 | +3.060% | 1,592,855 | +30.786% |
| 2026-02-03 | 87.70 | 91.22 | 87.70 | 91.18 | +3.191% | 1,040,734 | +34.788% |
| 2026-02-02 | 84.34 | 88.46 | 84.30 | 88.36 | +4.766% | 755,908 | +39.090% |
| 2026-01-30 | 83.65 | 84.59 | 82.84 | 84.34 | +0.107% | 819,656 | +45.720% |
| 2026-01-29 | 84.26 | 84.60 | 83.08 | 84.25 | +0.922% | 694,088 | +45.875% |
| 2026-01-28 | 83.53 | 84.11 | 83.19 | 83.48 | -0.132% | 405,062 | +47.221% |
| 2026-01-27 | 83.90 | 84.05 | 82.30 | 83.59 | -0.760% | 631,009 | +47.027% |
| 2026-01-26 | 86.03 | 86.03 | 84.02 | 84.23 | -1.795% | 636,179 | +45.910% |
| 2026-01-23 | 87.75 | 87.75 | 85.03 | 85.77 | -2.312% | 447,421 | +43.290% |
| 2026-01-22 | 87.55 | 88.01 | 87.00 | 87.80 | +0.492% | 496,332 | +39.977% |
| 2026-01-21 | 86.17 | 87.95 | 85.96 | 87.37 | +2.104% | 522,480 | +40.666% |
| 2026-01-20 | 83.50 | 85.88 | 83.09 | 85.57 | +0.956% | 661,318 | +43.625% |
| 2026-01-16 | 85.38 | 85.81 | 84.24 | 84.76 | -1.591% | 941,652 | +44.998% |
| 2026-01-15 | 85.01 | 87.57 | 84.77 | 86.13 | +1.724% | 865,812 | +42.691% |
| 2026-01-14 | 83.48 | 85.00 | 82.99 | 84.67 | +0.582% | 679,622 | +45.152% |
| 2026-01-13 | 83.95 | 84.74 | 83.65 | 84.18 | +0.682% | 751,699 | +45.997% |
| 2026-01-12 | 84.36 | 84.64 | 83.38 | 83.61 | -0.971% | 913,944 | +46.992% |
| 2026-01-09 | 84.21 | 85.36 | 83.47 | 84.43 | +0.608% | 662,776 | +45.564% |
| 2026-01-08 | 80.81 | 84.42 | 80.42 | 83.92 | +3.503% | 1,425,447 | +46.449% |
| 2026-01-07 | 82.36 | 84.85 | 78.80 | 81.08 | -4.544% | 2,626,006 | +51.579% |
| 2026-01-06 | 85.24 | 86.42 | 83.85 | 84.94 | -1.485% | 1,390,251 | +44.690% |
| 2026-01-05 | 85.58 | 88.53 | 85.58 | 86.22 | +0.443% | 932,412 | +42.542% |
| 2026-01-02 | 83.16 | 86.32 | 83.16 | 85.84 | +2.069% | 714,775 | +43.173% |
| 2025-12-31 | 86.10 | 86.10 | 84.06 | 84.10 | -2.425% | 449,853 | +46.136% |
| 2025-12-30 | 86.54 | 87.00 | 86.05 | 86.19 | -0.577% | 407,494 | +42.592% |
| 2025-12-29 | 87.50 | 87.84 | 86.36 | 86.69 | -0.835% | 309,597 | +41.770% |
| 2025-12-26 | 87.12 | 87.56 | 86.81 | 87.42 | +0.448% | 268,078 | +40.586% |
| 2025-12-24 | 87.00 | 87.32 | 86.56 | 87.03 | +0.034% | 190,317 | +41.216% |
| 2025-12-23 | 87.34 | 87.56 | 86.84 | 87.00 | -0.184% | 375,032 | +41.264% |
| 2025-12-22 | 86.19 | 87.24 | 86.19 | 87.16 | +0.903% | 374,631 | +41.005% |
| 2025-12-19 | 85.91 | 86.90 | 85.91 | 86.38 | +0.151% | 1,035,511 | +42.278% |
| 2025-12-18 | 86.48 | 86.54 | 85.37 | 86.25 | +0.174% | 650,121 | +42.493% |
| 2025-12-17 | 85.25 | 86.99 | 85.11 | 86.10 | +0.396% | 442,821 | +42.741% |
| 2025-12-16 | 86.14 | 86.34 | 84.99 | 85.76 | +0.023% | 572,229 | +43.307% |
| 2025-12-15 | 87.01 | 87.20 | 85.14 | 85.74 | -1.153% | 537,334 | +43.340% |
| 2025-12-12 | 88.14 | 88.64 | 85.63 | 86.74 | +0.162% | 618,674 | +41.688% |
| 2025-12-11 | 84.93 | 86.63 | 84.19 | 86.60 | +2.741% | 725,242 | +41.917% |
| 2025-12-10 | 81.18 | 84.76 | 81.18 | 84.29 | +3.882% | 829,429 | +45.806% |
| 2025-12-09 | 81.57 | 83.23 | 81.04 | 81.14 | -0.964% | 566,973 | +51.467% |
| 2025-12-08 | 82.52 | 83.09 | 81.75 | 81.93 | -1.206% | 521,534 | +50.006% |
| 2025-12-05 | 82.18 | 83.20 | 81.63 | 82.93 | +0.594% | 491,373 | +48.197% |
| 2025-12-04 | 82.79 | 83.42 | 81.89 | 82.44 | -0.459% | 780,372 | +49.078% |
| 2025-12-03 | 86.17 | 86.25 | 81.74 | 82.82 | -3.496% | 1,152,840 | +48.394% |
| 2025-12-02 | 86.55 | 86.55 | 85.22 | 85.82 | -0.395% | 541,712 | +43.207% |
| 2025-12-01 | 88.13 | 88.13 | 84.75 | 86.16 | -3.147% | 945,328 | +42.642% |
| 2025-11-28 | 89.76 | 89.76 | 88.62 | 88.96 | -0.425% | 144,448 | +38.152% |
| 2025-11-26 | 87.86 | 89.92 | 87.86 | 89.34 | +1.052% | 366,381 | +37.564% |
| 2025-11-25 | 87.52 | 88.60 | 87.03 | 88.41 | +1.632% | 390,794 | +39.011% |
| 2025-11-24 | 87.64 | 88.00 | 86.61 | 86.99 | -1.260% | 725,747 | +41.281% |
| 2025-11-21 | 84.38 | 88.35 | 83.58 | 88.10 | +5.496% | 1,017,538 | +39.501% |
| 2025-11-20 | 85.40 | 85.77 | 82.99 | 83.51 | -1.475% | 470,985 | +47.168% |
| 2025-11-19 | 85.78 | 85.78 | 84.13 | 84.76 | -0.400% | 568,862 | +44.998% |
| 2025-11-18 | 85.48 | 86.81 | 84.67 | 85.10 | -0.770% | 1,104,850 | +44.418% |
| 2025-11-17 | 88.14 | 88.72 | 84.75 | 85.76 | -1.016% | 806,931 | +43.307% |
| 2025-11-14 | 89.04 | 89.40 | 86.43 | 86.64 | -3.368% | 809,478 | +41.851% |
| 2025-11-13 | 89.30 | 90.84 | 89.30 | 89.66 | +0.246% | 842,702 | +37.073% |
| 2025-11-12 | 88.43 | 90.00 | 88.43 | 89.44 | +0.190% | 714,955 | +37.411% |
| 2025-11-11 | 88.50 | 90.00 | 88.31 | 89.27 | +1.053% | 569,950 | +37.672% |
| 2025-11-10 | 88.14 | 89.61 | 87.58 | 88.34 | +0.352% | 571,928 | +39.122% |
| 2025-11-07 | 85.55 | 88.08 | 85.41 | 88.03 | +2.851% | 626,386 | +39.611% |
| 2025-11-06 | 86.74 | 87.23 | 85.42 | 85.59 | -1.257% | 437,156 | +43.592% |
| 2025-11-05 | 86.55 | 87.57 | 85.88 | 86.68 | +0.301% | 397,531 | +41.786% |
| 2025-11-04 | 85.09 | 87.00 | 85.09 | 86.42 | +1.922% | 706,898 | +42.212% |
| 2025-11-03 | 84.14 | 84.83 | 83.17 | 84.79 | -0.141% | 467,189 | +44.946% |
| 2025-10-31 | 84.84 | 85.35 | 84.28 | 84.91 | -0.200% | 572,998 | +44.741% |
| 2025-10-30 | 83.68 | 85.62 | 83.68 | 85.08 | +1.033% | 552,026 | +44.452% |
| 2025-10-29 | 83.83 | 85.09 | 83.10 | 84.21 | -0.119% | 747,501 | +45.945% |
| 2025-10-28 | 85.50 | 85.81 | 84.05 | 84.31 | -1.725% | 835,827 | +45.772% |
| 2025-10-27 | 88.01 | 88.26 | 85.55 | 85.79 | -2.511% | 874,176 | +43.257% |
| 2025-10-24 | 91.36 | 91.36 | 87.30 | 88.00 | -1.928% | 790,188 | +39.659% |
| 2025-10-23 | 90.03 | 91.79 | 87.39 | 89.73 | +3.091% | 1,585,732 | +36.966% |
| 2025-10-22 | 88.12 | 88.76 | 86.85 | 87.04 | -1.125% | 1,220,005 | +41.199% |
| 2025-10-21 | 86.62 | 88.91 | 86.62 | 88.03 | +1.265% | 429,133 | +39.611% |
| 2025-10-20 | 86.46 | 87.61 | 86.46 | 86.93 | +1.199% | 553,063 | +41.378% |
| 2025-10-17 | 85.64 | 86.46 | 85.04 | 85.90 | +0.550% | 414,231 | +43.073% |
| 2025-10-16 | 85.65 | 85.89 | 84.88 | 85.43 | +0.176% | 466,594 | +43.860% |
| 2025-10-15 | 87.27 | 87.27 | 84.20 | 85.28 | -1.943% | 939,000 | +44.114% |
| 2025-10-14 | 84.75 | 87.56 | 84.46 | 86.97 | +1.340% | 677,778 | +41.313% |
| 2025-10-13 | 85.99 | 86.77 | 85.25 | 85.82 | +0.163% | 667,615 | +43.207% |
| 2025-10-10 | 89.11 | 89.44 | 85.42 | 85.68 | -3.285% | 449,206 | +43.441% |
| 2025-10-09 | 89.71 | 90.07 | 88.43 | 88.59 | -1.050% | 354,229 | +38.729% |
| 2025-10-08 | 87.63 | 90.22 | 86.93 | 89.53 | -0.787% | 559,324 | +37.272% |
| 2025-10-07 | 92.22 | 92.43 | 89.63 | 90.24 | -2.020% | 376,027 | +36.192% |
| 2025-10-06 | 92.17 | 92.84 | 91.72 | 92.10 | +0.120% | 466,507 | +33.442% |
| 2025-10-03 | 91.98 | 92.93 | 91.25 | 91.99 | +0.022% | 523,676 | +33.601% |
| 2025-10-02 | 91.03 | 92.02 | 90.91 | 91.97 | +0.800% | 389,910 | +33.631% |
| 2025-10-01 | 91.46 | 92.06 | 90.95 | 91.24 | -0.977% | 435,547 | +34.700% |
| 2025-09-30 | 90.86 | 92.41 | 90.27 | 92.14 | +1.431% | 577,671 | +33.384% |
| 2025-09-29 | 91.58 | 91.58 | 90.45 | 90.84 | -0.099% | 357,839 | +35.293% |
| 2025-09-26 | 89.28 | 90.99 | 89.27 | 90.93 | +1.939% | 488,449 | +35.159% |
| 2025-09-25 | 88.72 | 90.52 | 88.42 | 89.20 | +0.315% | 830,443 | +37.780% |
| 2025-09-24 | 90.78 | 91.19 | 88.81 | 88.92 | -2.135% | 538,226 | +38.214% |
| 2025-09-23 | 91.34 | 92.27 | 90.50 | 90.86 | +0.011% | 378,194 | +35.263% |
| 2025-09-22 | 90.78 | 91.22 | 90.18 | 90.85 | -0.154% | 626,728 | +35.278% |
| 2025-09-19 | 93.00 | 93.30 | 90.72 | 90.99 | -1.982% | 1,231,738 | +35.070% |
| 2025-09-18 | 91.46 | 93.15 | 91.01 | 92.83 | +1.743% | 426,363 | +32.393% |
| 2025-09-17 | 92.39 | 93.37 | 90.91 | 91.24 | -0.632% | 400,903 | +34.700% |
| 2025-09-16 | 92.19 | 92.64 | 90.67 | 91.82 | -0.054% | 349,194 | +33.849% |
| 2025-09-15 | 91.59 | 92.20 | 90.83 | 91.87 | +0.569% | 388,042 | +33.776% |
| 2025-09-12 | 92.14 | 92.19 | 91.19 | 91.35 | -1.029% | 343,057 | +34.537% |
| 2025-09-11 | 91.60 | 92.76 | 90.82 | 92.30 | +0.764% | 387,816 | +33.153% |
| 2025-09-10 | 91.27 | 92.50 | 91.14 | 91.60 | -0.305% | 411,438 | +34.170% |
| 2025-09-09 | 92.36 | 92.56 | 91.36 | 91.88 | -1.098% | 520,319 | +33.761% |
| 2025-09-08 | 92.49 | 94.31 | 91.78 | 92.90 | +0.683% | 819,666 | +32.293% |
| 2025-09-05 | 92.76 | 93.11 | 91.36 | 92.27 | -0.421% | 606,372 | +33.196% |
| 2025-09-04 | 90.60 | 92.67 | 90.32 | 92.66 | +2.625% | 490,291 | +32.635% |
| 2025-09-03 | 89.05 | 90.35 | 88.60 | 90.29 | +1.199% | 545,947 | +36.117% |
| 2025-09-02 | 89.37 | 89.98 | 88.48 | 89.22 | -1.119% | 541,574 | +37.749% |
| 2025-08-29 | 91.03 | 91.61 | 89.36 | 90.23 | -0.813% | 468,213 | +36.207% |
| 2025-08-28 | 92.00 | 92.00 | 90.38 | 90.97 | -0.807% | 413,173 | +35.099% |
| 2025-08-27 | 90.87 | 91.85 | 90.81 | 91.71 | +0.625% | 395,001 | +34.009% |
| 2025-08-26 | 90.65 | 91.73 | 90.52 | 91.14 | +0.529% | 649,287 | +34.847% |
| 2025-08-25 | 90.33 | 91.00 | 90.21 | 90.66 | -0.187% | 237,358 | +35.561% |
| 2025-08-22 | 87.18 | 90.95 | 87.18 | 90.83 | +4.510% | 333,090 | +35.308% |
| 2025-08-21 | 87.67 | 87.74 | 86.67 | 86.91 | -0.867% | 291,457 | +41.411% |
| 2025-08-20 | 88.65 | 88.98 | 87.36 | 87.67 | -1.561% | 425,265 | +40.185% |
| 2025-08-19 | 87.24 | 89.88 | 87.24 | 89.06 | +2.333% | 595,758 | +37.997% |
| 2025-08-18 | 87.02 | 87.43 | 86.07 | 87.03 | +0.196% | 326,642 | +41.216% |
| 2025-08-15 | 87.79 | 87.99 | 86.56 | 86.86 | -0.822% | 329,973 | +41.492% |
| 2025-08-14 | 87.95 | 88.12 | 87.17 | 87.58 | -1.407% | 225,598 | +40.329% |
| 2025-08-13 | 86.46 | 88.95 | 86.46 | 88.83 | +2.824% | 286,903 | +38.354% |
| 2025-08-12 | 85.12 | 86.53 | 84.89 | 86.39 | +1.755% | 383,180 | +42.262% |
| 2025-08-11 | 86.14 | 86.41 | 84.34 | 84.90 | -1.394% | 274,048 | +44.759% |
| 2025-08-08 | 86.51 | 86.78 | 85.71 | 86.10 | +0.116% | 342,279 | +42.741% |
| 2025-08-07 | 86.33 | 86.48 | 85.27 | 86.00 | +0.444% | 348,029 | +42.907% |
| 2025-08-06 | 85.98 | 86.04 | 85.20 | 85.62 | -0.569% | 349,720 | +43.541% |
| 2025-08-05 | 85.45 | 86.25 | 85.03 | 86.11 | +0.772% | 320,398 | +42.724% |
| 2025-08-04 | 85.29 | 85.99 | 84.95 | 85.45 | +0.305% | 358,618 | +43.827% |
| 2025-08-01 | 85.00 | 85.51 | 83.96 | 85.19 | -1.651% | 477,635 | +44.266% |
| 2025-07-31 | 86.18 | 87.81 | 86.18 | 86.62 | -0.494% | 607,804 | +41.884% |
| 2025-07-30 | 87.63 | 88.23 | 86.21 | 87.05 | -0.275% | 811,477 | +41.183% |
| 2025-07-29 | 88.43 | 88.84 | 86.75 | 87.29 | -0.581% | 601,374 | +40.795% |
| 2025-07-28 | 87.35 | 88.21 | 86.71 | 87.80 | +0.504% | 457,360 | +39.977% |
| 2025-07-25 | 87.23 | 87.41 | 86.20 | 87.36 | +0.345% | 388,920 | +40.682% |
| 2025-07-24 | 87.35 | 87.67 | 86.76 | 87.06 | -0.628% | 336,298 | +41.167% |
| 2025-07-23 | 87.90 | 88.73 | 87.43 | 87.61 | +0.551% | 572,921 | +40.281% |
| 2025-07-22 | 86.09 | 87.59 | 86.09 | 87.13 | +1.349% | 515,092 | +41.054% |
| 2025-07-21 | 87.91 | 87.98 | 85.75 | 85.97 | -1.704% | 469,545 | +42.957% |
| 2025-07-18 | 87.50 | 87.52 | 86.45 | 87.46 | +0.333% | 756,010 | +40.521% |
| 2025-07-17 | 86.57 | 87.29 | 85.90 | 87.17 | +0.740% | 780,287 | +40.989% |
| 2025-07-16 | 87.92 | 88.61 | 85.82 | 86.53 | -2.204% | 728,442 | +42.032% |
| 2025-07-15 | 90.26 | 90.44 | 88.39 | 88.48 | -1.885% | 641,860 | +38.901% |
| 2025-07-14 | 90.25 | 90.87 | 88.88 | 90.18 | -0.221% | 777,275 | +36.283% |
| 2025-07-11 | 90.88 | 91.12 | 89.47 | 90.38 | -1.396% | 648,680 | +35.981% |
| 2025-07-10 | 90.86 | 92.68 | 90.00 | 91.66 | +1.058% | 1,017,390 | +34.082% |
| 2025-07-09 | 90.60 | 90.76 | 89.14 | 90.70 | -0.066% | 714,997 | +35.502% |
| 2025-07-08 | 89.35 | 91.73 | 89.14 | 90.76 | +1.544% | 1,040,005 | +35.412% |
| 2025-07-07 | 89.52 | 89.67 | 88.28 | 89.38 | -0.656% | 949,340 | +37.503% |
| 2025-07-03 | 90.00 | 90.79 | 88.72 | 89.97 | +0.402% | 706,491 | +36.601% |
| 2025-07-02 | 90.36 | 90.38 | 88.01 | 89.61 | -0.786% | 1,124,969 | +37.150% |
| 2025-07-01 | 89.07 | 90.85 | 83.63 | 90.32 | +6.234% | 2,756,475 | +36.072% |
| 2025-06-30 | 85.46 | 85.81 | 84.66 | 85.02 | -0.538% | 1,379,048 | +44.554% |
| 2025-06-27 | 85.50 | 85.94 | 84.40 | 85.48 | +0.838% | 1,482,868 | +43.776% |
| 2025-06-26 | 82.18 | 84.85 | 82.08 | 84.77 | +3.517% | 663,675 | +44.981% |
| 2025-06-25 | 82.34 | 82.34 | 81.57 | 81.89 | -0.389% | 512,518 | +50.079% |
| 2025-06-24 | 82.02 | 82.45 | 81.34 | 82.21 | +0.526% | 534,190 | +49.495% |
| 2025-06-23 | 80.85 | 81.89 | 80.08 | 81.78 | +0.838% | 477,389 | +50.281% |
| 2025-06-20 | 82.79 | 83.09 | 80.17 | 81.10 | -1.206% | 799,930 | +51.541% |
| 2025-06-18 | 81.75 | 82.83 | 81.59 | 82.09 | +0.724% | 463,768 | +49.714% |
| 2025-06-17 | 81.75 | 83.08 | 81.17 | 81.50 | -0.707% | 356,768 | +50.798% |
| 2025-06-16 | 81.83 | 83.16 | 81.75 | 82.08 | +1.321% | 359,486 | +49.732% |
| 2025-06-13 | 81.13 | 81.95 | 80.80 | 81.01 | -1.183% | 216,990 | +51.710% |
| 2025-06-12 | 81.31 | 82.04 | 80.60 | 81.98 | -0.231% | 276,898 | +49.915% |
| 2025-06-11 | 83.00 | 83.36 | 81.93 | 82.17 | -0.881% | 381,213 | +49.568% |
| 2025-06-10 | 81.98 | 82.99 | 81.69 | 82.90 | +1.494% | 290,212 | +48.251% |
| 2025-06-09 | 81.62 | 82.35 | 81.14 | 81.68 | +0.641% | 398,640 | +50.465% |
| 2025-06-06 | 81.97 | 81.97 | 80.83 | 81.16 | +0.807% | 364,294 | +51.429% |
| 2025-06-05 | 80.76 | 80.76 | 79.66 | 80.51 | -0.050% | 279,774 | +52.652% |
| 2025-06-04 | 81.68 | 81.73 | 80.39 | 80.55 | -1.129% | 248,051 | +52.576% |
| 2025-06-03 | 79.96 | 81.61 | 79.78 | 81.47 | +1.837% | 359,288 | +50.853% |
| 2025-06-02 | 80.98 | 80.98 | 79.07 | 80.00 | -1.478% | 370,199 | +53.625% |
| 2025-05-30 | 81.77 | 82.01 | 81.05 | 81.20 | -0.964% | 461,112 | +51.355% |
| 2025-05-29 | 83.18 | 83.18 | 80.45 | 81.99 | -1.181% | 619,666 | +49.896% |
| 2025-05-28 | 84.06 | 84.25 | 82.75 | 82.97 | -1.002% | 449,447 | +48.126% |
| 2025-05-27 | 80.50 | 83.94 | 79.65 | 83.81 | +6.520% | 884,917 | +46.641% |
| 2025-05-23 | 77.79 | 78.87 | 77.78 | 78.68 | -0.481% | 353,418 | +56.202% |
| 2025-05-22 | 78.86 | 79.52 | 77.99 | 79.06 | +0.063% | 323,929 | +55.452% |
| 2025-05-21 | 80.54 | 80.80 | 78.90 | 79.01 | -2.709% | 333,247 | +55.550% |
| 2025-05-20 | 81.51 | 82.29 | 81.08 | 81.21 | -0.855% | 372,634 | +51.336% |
| 2025-05-19 | 80.42 | 82.07 | 80.40 | 81.91 | +0.552% | 525,689 | +50.043% |
| 2025-05-16 | 80.09 | 81.59 | 79.71 | 81.46 | +2.004% | 582,130 | +50.872% |
| 2025-05-15 | 78.85 | 80.00 | 78.67 | 79.86 | +0.999% | 311,157 | +53.894% |
| 2025-05-14 | 78.66 | 79.72 | 78.34 | 79.07 | +0.051% | 379,722 | +55.432% |
| 2025-05-13 | 79.40 | 79.81 | 78.73 | 79.03 | +0.254% | 386,233 | +55.511% |
| 2025-05-12 | 79.28 | 79.61 | 77.72 | 78.83 | 0.000% | 327,602 | +55.905% |