Dark

MSM
MSC Industrial Direct Co., Inc. Class A
stock NYSE

Market Open

Jul 29, 2026 11:47:14 AM EDT

121.22USD-2.845%(-3.55)198,062

117.24Bid 129.44Ask 12.20Spread

Pre-market

0.00USD-100.000%(-125.64)0

After-hours

Jul 28, 2026 4:10:30 PM EDT

124.78USD+0.008%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	123.9900	123.990000	121.1500	121.2200	-2.853%	198,062	0.000%
2026-07-28	127.5900	127.830000	124.3750	124.7800	-1.438%	663,371	-2.853%
2026-07-27	127.8900	127.890000	120.9000	126.6000	+0.764%	713,937	-4.250%
2026-07-24	125.6200	127.110000	125.1700	125.6400	-0.151%	394,407	-3.518%
2026-07-23	127.2500	128.790000	124.1400	125.8300	-1.139%	551,036	-3.664%
2026-07-22	126.6000	127.550000	126.1750	127.2800	+0.672%	493,416	-4.761%
2026-07-21	125.1700	126.785000	122.5300	126.4300	+1.820%	736,713	-4.121%
2026-07-20	125.5600	125.970000	123.6900	124.1700	-0.481%	458,587	-2.376%
2026-07-17	124.7400	125.880000	123.8500	124.7700	-0.685%	969,163	-2.845%
2026-07-16	123.7600	126.300000	123.7600	125.6300	+1.560%	942,624	-3.510%
2026-07-15	123.3900	126.910000	122.7000	123.7000	-0.330%	812,068	-2.005%
2026-07-14	124.6900	125.350000	121.2750	124.1100	+0.097%	820,949	-2.329%
2026-07-13	126.5600	126.985000	123.5750	123.9900	+0.788%	950,009	-2.234%
2026-07-10	120.6600	123.635000	119.7700	123.0200	+1.956%	610,278	-1.463%
2026-07-09	119.9100	121.335000	119.1000	120.6600	+1.403%	848,020	+0.464%
2026-07-08	117.5500	119.030000	117.3100	118.9900	-0.899%	729,208	+1.874%
2026-07-07	120.9500	121.860000	119.3600	120.0700	-0.883%	810,467	+0.958%
2026-07-06	122.3100	122.695000	119.3300	121.1400	-1.336%	1,067,029	+0.066%
2026-07-02	125.3500	126.940000	122.1550	122.7800	-0.454%	1,545,050	-1.271%
2026-07-01	119.6600	127.509900	117.0200	123.3400	+3.691%	2,375,692	-1.719%
2026-06-30	117.7200	121.640000	116.5000	118.9500	+1.954%	1,081,485	+1.908%
2026-06-29	117.3400	117.390000	115.6500	116.6700	-1.278%	693,134	+3.900%
2026-06-26	118.9800	118.985000	116.7800	118.1800	-0.997%	960,020	+2.572%
2026-06-25	117.4800	120.195000	116.8100	119.3700	+2.420%	937,237	+1.550%
2026-06-24	116.5500	118.255000	115.8037	116.5500	+0.249%	599,323	+4.007%
2026-06-23	116.0100	116.680000	114.6900	116.2600	-0.979%	637,306	+4.266%
2026-06-22	118.2100	118.917500	116.8400	117.4100	-0.928%	694,542	+3.245%
2026-06-18	116.3500	118.980000	116.3500	118.5100	+2.891%	1,015,079	+2.287%
2026-06-17	117.1500	118.270000	114.3500	115.1800	-1.791%	862,411	+5.244%
2026-06-16	116.3000	118.300000	115.1000	117.2800	+2.679%	832,639	+3.359%
2026-06-15	117.6900	117.900000	114.0500	114.2200	-2.117%	685,276	+6.129%
2026-06-12	116.2200	116.780000	114.7300	116.6900	+0.969%	609,726	+3.882%
2026-06-11	116.1400	116.525000	114.5700	115.5700	+0.356%	666,512	+4.889%
2026-06-10	117.1500	118.500000	115.0500	115.1600	-1.438%	754,169	+5.262%
2026-06-09	116.7900	119.130000	115.7100	116.8400	+1.081%	826,215	+3.749%
2026-06-08	115.0700	117.260000	114.7650	115.5900	+0.069%	844,384	+4.871%
2026-06-05	116.5700	117.450600	114.9900	115.5100	-1.257%	552,552	+4.943%
2026-06-04	117.7200	118.521000	116.7500	116.9800	-0.196%	623,311	+3.625%
2026-06-03	114.4800	117.270000	113.5300	117.2100	+1.771%	608,097	+3.421%
2026-06-02	112.6900	115.965000	112.3650	115.1700	+2.941%	922,908	+5.253%
2026-06-01	108.8800	112.440000	107.4900	111.8800	+2.202%	892,597	+8.348%
2026-05-29	109.2700	111.230000	108.6200	109.4700	-0.282%	1,033,317	+10.734%
2026-05-28	107.7200	110.500000	106.0350	109.7800	+2.130%	836,863	+10.421%
2026-05-27	109.2200	109.670000	107.2100	107.4900	-1.195%	465,663	+12.773%
2026-05-26	107.0100	109.090000	106.5000	108.7900	+2.150%	309,153	+11.426%
2026-05-22	106.4800	107.390000	105.0050	106.5000	+0.491%	960,187	+13.822%
2026-05-21	105.2100	106.605000	103.9211	105.9800	-0.179%	507,687	+14.380%
2026-05-20	104.2200	106.310000	102.9700	106.1700	+2.234%	522,995	+14.175%
2026-05-19	104.0300	104.120000	101.5000	103.8500	-0.774%	632,887	+16.726%
2026-05-18	105.4000	106.480000	104.3800	104.6600	0.000%	639,909	+15.823%
2026-05-15	106.1400	106.990000	103.2500	104.6600	-2.022%	894,225	+15.823%
2026-05-14	107.8400	108.770000	106.4600	106.8200	+0.056%	928,433	+13.481%
2026-05-13	107.1000	107.750000	104.6350	106.7600	-0.150%	1,028,014	+13.544%
2026-05-12	107.7000	107.800000	105.5950	106.9200	-0.373%	822,448	+13.374%
2026-05-11	104.7700	107.990000	104.4350	107.3200	+2.915%	843,049	+12.952%
2026-05-08	104.7400	106.430000	103.4400	104.2800	-0.029%	604,736	+16.245%
2026-05-07	106.2100	106.540000	103.8000	104.3100	-0.667%	637,940	+16.211%
2026-05-06	104.0000	106.050000	103.6750	105.0100	+1.942%	513,751	+15.437%
2026-05-05	101.8600	103.220000	100.6300	103.0100	+1.789%	491,249	+17.678%
2026-05-04	102.0600	102.410000	101.0350	101.2000	-1.393%	365,568	+19.783%
2026-05-01	102.5300	102.860000	101.0500	102.6300	+0.352%	638,144	+18.114%
2026-04-30	101.1000	103.410000	100.0000	102.2700	+1.509%	740,472	+18.529%
2026-04-29	103.0600	103.460000	100.2300	100.7500	-2.080%	789,911	+20.318%
2026-04-28	103.8150	105.090000	102.2600	102.8900	-1.229%	773,241	+17.815%
2026-04-27	100.7900	104.500000	100.6800	104.1700	+6.481%	1,446,143	+16.367%
2026-04-24	97.7400	98.200000	97.0000	97.8300	-0.235%	551,637	+23.909%
2026-04-23	95.7100	98.880000	95.7100	98.0600	+1.438%	602,767	+23.618%
2026-04-22	97.5000	97.912500	95.6800	96.6700	-0.463%	485,558	+25.396%
2026-04-21	97.3300	98.170000	96.5450	97.1200	-0.010%	456,030	+24.815%
2026-04-20	97.3200	97.850000	96.4100	97.1300	-0.400%	452,839	+24.802%
2026-04-17	94.5800	98.128700	94.5800	97.5200	+3.557%	697,499	+24.303%
2026-04-16	94.4000	95.480000	93.9000	94.1700	-0.570%	345,143	+28.725%
2026-04-15	95.0200	96.050000	93.6300	94.7100	-1.117%	385,947	+27.991%
2026-04-14	95.1500	96.180000	94.7200	95.7800	+0.430%	401,402	+26.561%
2026-04-13	95.2100	95.430000	93.5000	95.3700	-0.115%	555,053	+27.105%
2026-04-10	96.3600	96.900000	94.8600	95.4800	-0.676%	457,412	+26.959%
2026-04-09	95.2800	96.850000	94.3400	96.1300	+0.575%	618,474	+26.100%
2026-04-08	91.6200	95.698600	91.1301	95.5800	+5.369%	792,134	+26.826%
2026-04-07	90.4500	92.760000	89.2800	90.7100	+0.022%	582,447	+33.635%
2026-04-06	89.7800	91.350000	89.1900	90.6900	+0.410%	486,122	+33.664%
2026-04-02	92.0700	94.300000	90.0700	90.3200	-1.344%	1,015,872	+34.212%
2026-04-01	88.5800	92.630000	87.4750	91.5500	-0.780%	1,049,720	+32.409%
2026-03-31	88.9400	93.380000	88.9400	92.2700	+2.556%	838,921	+31.375%
2026-03-30	91.0000	91.350000	89.4900	89.9700	-0.365%	429,774	+34.734%
2026-03-27	90.0400	90.980000	87.5900	90.3000	+0.916%	467,828	+34.241%
2026-03-26	91.4400	92.935000	89.2000	89.4800	-2.633%	527,064	+35.472%
2026-03-25	91.3200	91.970000	89.2000	91.9000	+1.525%	661,111	+31.904%
2026-03-24	87.3100	90.740000	86.1900	90.5200	+3.915%	783,233	+33.915%
2026-03-23	87.6000	89.780000	85.5400	87.1100	+1.622%	739,928	+39.157%
2026-03-20	86.2400	87.170000	85.1500	85.7200	-1.335%	1,846,959	+41.414%
2026-03-19	87.4200	87.555000	85.9900	86.8800	-1.205%	442,579	+39.526%
2026-03-18	89.5100	90.310000	87.8500	87.9400	-2.354%	563,505	+37.844%
2026-03-17	89.9600	90.840000	87.6350	90.0600	+0.693%	424,122	+34.599%
2026-03-16	90.5400	92.000000	89.4050	89.4400	-1.962%	588,579	+35.532%
2026-03-13	90.9000	91.960000	89.2650	91.2300	+1.075%	513,083	+32.873%
2026-03-12	91.6300	93.990000	90.2300	90.2600	-2.358%	880,842	+34.301%
2026-03-11	89.4100	92.530000	88.3300	92.4400	+2.552%	887,477	+31.134%
2026-03-10	89.8200	91.395000	88.8504	90.1400	-0.011%	538,685	+34.480%
2026-03-09	90.2700	90.340000	87.1200	90.1500	-1.378%	552,652	+34.465%
2026-03-06	91.3400	91.900000	89.6750	91.4100	-1.264%	608,213	+32.611%
2026-03-05	93.4100	95.180000	92.0300	92.5800	+1.136%	1,018,030	+30.935%
2026-03-04	93.1900	93.280000	91.4800	91.5400	-1.464%	657,812	+32.423%
2026-03-03	91.8400	93.020000	90.0900	92.9000	-1.254%	619,075	+30.484%
2026-03-02	93.3900	94.880000	91.8300	94.0800	+0.256%	664,171	+28.848%
2026-02-27	93.3100	93.950000	92.0600	93.8400	+0.568%	686,452	+29.177%
2026-02-26	93.8800	94.080000	92.0200	93.3100	+0.258%	439,928	+29.911%
2026-02-25	93.7000	94.249900	91.9600	93.0700	-0.651%	351,823	+30.246%
2026-02-24	92.1700	94.320000	91.9800	93.6800	+2.015%	306,121	+29.398%
2026-02-23	93.3600	94.070000	91.0850	91.8300	-2.163%	350,536	+32.005%
2026-02-20	93.7400	94.290000	91.6600	93.8600	-0.011%	680,628	+29.150%
2026-02-19	93.1200	93.930000	92.6900	93.8700	+0.310%	350,116	+29.136%
2026-02-18	93.4400	94.185000	92.7650	93.5800	+0.118%	283,170	+29.536%
2026-02-17	93.1200	94.150000	92.7150	93.4700	-0.606%	532,272	+29.689%
2026-02-13	92.3000	94.150000	91.7050	94.0400	+2.173%	440,153	+28.903%
2026-02-12	95.6200	96.990000	91.9500	92.0400	-3.116%	891,198	+31.704%
2026-02-11	95.1500	96.810000	93.9486	95.0000	+0.646%	471,525	+27.600%
2026-02-10	94.2600	95.185000	93.6400	94.3900	+0.223%	560,163	+28.425%
2026-02-09	95.4000	95.545000	92.8600	94.1800	-1.444%	539,808	+28.711%
2026-02-06	93.5000	96.505000	93.5000	95.5600	+0.642%	907,683	+26.852%
2026-02-05	93.3800	95.490000	92.8500	94.9500	+1.043%	1,092,893	+27.667%
2026-02-04	92.6700	95.600000	92.2550	93.9700	+3.060%	1,592,855	+28.999%
2026-02-03	87.7000	91.220000	87.7000	91.1800	+3.191%	1,040,734	+32.946%
2026-02-02	84.3400	88.460000	84.3000	88.3600	+4.766%	755,908	+37.189%
2026-01-30	83.6500	84.590000	82.8400	84.3400	+0.107%	819,656	+43.728%
2026-01-29	84.2600	84.600000	83.0800	84.2500	+0.922%	694,088	+43.881%
2026-01-28	83.5300	84.110000	83.1900	83.4800	-0.132%	405,062	+45.208%
2026-01-27	83.9000	84.050000	82.3000	83.5900	-0.760%	631,009	+45.017%
2026-01-26	86.0300	86.030000	84.0200	84.2300	-1.795%	636,179	+43.915%
2026-01-23	87.7500	87.750000	85.0300	85.7700	-2.312%	447,421	+41.331%
2026-01-22	87.5500	88.010000	87.0000	87.8000	+0.492%	496,332	+38.064%
2026-01-21	86.1700	87.950000	85.9600	87.3700	+2.104%	522,480	+38.743%
2026-01-20	83.5000	85.880000	83.0900	85.5700	+0.956%	661,318	+41.662%
2026-01-16	85.3800	85.810000	84.2400	84.7600	-1.591%	941,652	+43.016%
2026-01-15	85.0100	87.570000	84.7700	86.1300	+1.724%	865,812	+40.741%
2026-01-14	83.4800	85.000000	82.9900	84.6700	+0.582%	679,622	+43.168%
2026-01-13	83.9500	84.740000	83.6500	84.1800	+0.682%	751,699	+44.001%
2026-01-12	84.3600	84.640000	83.3750	83.6100	-0.971%	913,944	+44.983%
2026-01-09	84.2100	85.360000	83.4750	84.4300	+0.608%	662,776	+43.575%
2026-01-08	80.8150	84.420000	80.4200	83.9200	+3.503%	1,425,447	+44.447%
2026-01-07	82.3550	84.850000	78.8000	81.0800	-4.544%	2,626,006	+49.507%
2026-01-06	85.2400	86.420000	83.8500	84.9400	-1.485%	1,390,251	+42.713%
2026-01-05	85.5800	88.535000	85.5800	86.2200	+0.443%	932,412	+40.594%
2026-01-02	83.1600	86.320000	83.1600	85.8400	+2.069%	714,775	+41.216%
2025-12-31	86.1000	86.100000	84.0600	84.1000	-2.425%	449,853	+44.138%
2025-12-30	86.5400	87.000000	86.0500	86.1900	-0.577%	407,494	+40.643%
2025-12-29	87.5000	87.840000	86.3650	86.6900	-0.835%	309,597	+39.832%
2025-12-26	87.1200	87.555000	86.8100	87.4200	+0.448%	268,078	+38.664%
2025-12-24	87.0000	87.320000	86.5550	87.0300	+0.034%	190,317	+39.285%
2025-12-23	87.3400	87.560000	86.8400	87.0000	-0.184%	375,032	+39.333%
2025-12-22	86.1900	87.240000	86.1900	87.1600	+0.903%	374,631	+39.078%
2025-12-19	85.9100	86.900000	85.9100	86.3800	+0.151%	1,035,511	+40.333%
2025-12-18	86.4800	86.540000	85.3700	86.2500	+0.174%	650,121	+40.545%
2025-12-17	85.2500	86.990000	85.1050	86.1000	+0.396%	442,821	+40.790%
2025-12-16	86.1400	86.340000	84.9853	85.7600	+0.023%	572,229	+41.348%
2025-12-15	87.0100	87.200000	85.1400	85.7400	-1.153%	537,334	+41.381%
2025-12-12	88.1400	88.640000	85.6300	86.7400	+0.162%	618,674	+39.751%
2025-12-11	84.9300	86.630000	84.1950	86.6000	+2.741%	725,242	+39.977%
2025-12-10	81.1800	84.760000	81.1800	84.2900	+3.882%	829,429	+43.813%
2025-12-09	81.5700	83.230000	81.0400	81.1400	-0.964%	566,973	+49.396%
2025-12-08	82.5200	83.090000	81.7500	81.9300	-1.206%	521,534	+47.956%
2025-12-05	82.1800	83.205000	81.6300	82.9300	+0.594%	491,373	+46.171%
2025-12-04	82.7900	83.415000	81.8900	82.4400	-0.459%	780,372	+47.040%
2025-12-03	86.1700	86.251000	81.7400	82.8200	-3.496%	1,152,840	+46.366%
2025-12-02	86.5500	86.550000	85.2250	85.8200	-0.395%	541,712	+41.249%
2025-12-01	88.1300	88.130000	84.7450	86.1600	-3.147%	945,328	+40.692%
2025-11-28	89.7600	89.760000	88.6200	88.9600	-0.425%	144,448	+36.263%
2025-11-26	87.8600	89.915000	87.8600	89.3400	+1.052%	366,381	+35.684%
2025-11-25	87.5200	88.600000	87.0297	88.4100	+1.632%	390,794	+37.111%
2025-11-24	87.6400	88.000000	86.6100	86.9900	-1.260%	725,747	+39.349%
2025-11-21	84.3800	88.350000	83.5800	88.1000	+5.496%	1,017,538	+37.594%
2025-11-20	85.4000	85.770000	82.9900	83.5100	-1.475%	470,985	+45.156%
2025-11-19	85.7800	85.780000	84.1300	84.7600	-0.400%	568,862	+43.016%
2025-11-18	85.4800	86.815000	84.6700	85.1000	-0.770%	1,104,850	+42.444%
2025-11-17	88.1400	88.719900	84.7500	85.7600	-1.016%	806,931	+41.348%
2025-11-14	89.0400	89.400000	86.4300	86.6400	-3.368%	809,478	+39.912%
2025-11-13	89.3000	90.845000	89.3000	89.6600	+0.246%	842,702	+35.200%
2025-11-12	88.4300	90.000000	88.4300	89.4400	+0.190%	714,955	+35.532%
2025-11-11	88.5000	90.000000	88.3050	89.2700	+1.053%	569,950	+35.790%
2025-11-10	88.1400	89.610000	87.5800	88.3400	+0.352%	571,928	+37.220%
2025-11-07	85.5500	88.085000	85.4050	88.0300	+2.851%	626,386	+37.703%
2025-11-06	86.7400	87.230000	85.4200	85.5900	-1.257%	437,156	+41.629%
2025-11-05	86.5500	87.570000	85.8800	86.6800	+0.301%	397,531	+39.848%
2025-11-04	85.0900	87.000000	85.0900	86.4200	+1.922%	706,898	+40.268%
2025-11-03	84.1400	84.830000	83.1650	84.7900	-0.141%	467,189	+42.965%
2025-10-31	84.8400	85.350000	84.2800	84.9100	-0.200%	572,998	+42.763%
2025-10-30	83.6800	85.620000	83.6800	85.0800	+1.033%	552,026	+42.478%
2025-10-29	83.8300	85.090000	83.1000	84.2100	-0.119%	747,501	+43.950%
2025-10-28	85.5000	85.810000	84.0501	84.3100	-1.725%	835,827	+43.779%
2025-10-27	88.0100	88.260000	85.5500	85.7900	-2.511%	874,176	+41.299%
2025-10-24	91.3600	91.365000	87.3000	88.0000	-1.928%	790,188	+37.750%
2025-10-23	90.0250	91.790000	87.3900	89.7300	+3.091%	1,585,732	+35.094%
2025-10-22	88.1200	88.760000	86.8500	87.0400	-1.125%	1,220,005	+39.269%
2025-10-21	86.6200	88.910000	86.6200	88.0300	+1.265%	429,133	+37.703%
2025-10-20	86.4600	87.610000	86.4600	86.9300	+1.199%	553,063	+39.446%
2025-10-17	85.6400	86.460000	85.0400	85.9000	+0.550%	414,231	+41.118%
2025-10-16	85.6500	85.895000	84.8800	85.4300	+0.176%	466,594	+41.894%
2025-10-15	87.2700	87.270000	84.2000	85.2800	-1.943%	939,000	+42.144%
2025-10-14	84.7500	87.560000	84.4600	86.9700	+1.340%	677,778	+39.381%
2025-10-13	85.9900	86.770000	85.2500	85.8200	+0.163%	667,615	+41.249%
2025-10-10	89.1100	89.440000	85.4200	85.6800	-3.285%	449,206	+41.480%
2025-10-09	89.7100	90.070000	88.4300	88.5900	-1.050%	354,229	+36.833%
2025-10-08	87.6300	90.220000	86.9262	89.5300	-0.787%	559,324	+35.396%
2025-10-07	92.2200	92.430000	89.6300	90.2400	-2.020%	376,027	+34.331%
2025-10-06	92.1700	92.845000	91.7200	92.1000	+0.120%	466,507	+31.618%
2025-10-03	91.9800	92.930000	91.2501	91.9900	+0.022%	523,676	+31.775%
2025-10-02	91.0300	92.020000	90.9100	91.9700	+0.800%	389,910	+31.804%
2025-10-01	91.4600	92.056400	90.9550	91.2400	-0.977%	435,547	+32.858%
2025-09-30	90.8600	92.410000	90.2650	92.1400	+1.431%	577,671	+31.561%
2025-09-29	91.5800	91.580000	90.4500	90.8400	-0.099%	357,839	+33.443%
2025-09-26	89.2800	90.990000	89.2700	90.9300	+1.939%	488,449	+33.311%
2025-09-25	88.7200	90.520000	88.4250	89.2000	+0.315%	830,443	+35.897%
2025-09-24	90.7800	91.195000	88.8100	88.9200	-2.135%	538,226	+36.325%
2025-09-23	91.3400	92.270000	90.5000	90.8600	+0.011%	378,194	+33.414%
2025-09-22	90.7800	91.220000	90.1800	90.8500	-0.154%	626,728	+33.429%
2025-09-19	93.0000	93.300000	90.7200	90.9900	-1.982%	1,231,738	+33.223%
2025-09-18	91.4600	93.150000	91.0070	92.8300	+1.743%	426,363	+30.583%
2025-09-17	92.3900	93.370000	90.9100	91.2400	-0.632%	400,903	+32.858%
2025-09-16	92.1900	92.640000	90.6650	91.8200	-0.054%	349,194	+32.019%
2025-09-15	91.5900	92.200000	90.8250	91.8700	+0.569%	388,042	+31.947%
2025-09-12	92.1400	92.190000	91.1950	91.3500	-1.029%	343,057	+32.698%
2025-09-11	91.6000	92.760000	90.8200	92.3000	+0.764%	387,816	+31.333%
2025-09-10	91.2700	92.505000	91.1400	91.6000	-0.305%	411,438	+32.336%
2025-09-09	92.3600	92.560000	91.3600	91.8800	-1.098%	520,319	+31.933%
2025-09-08	92.4900	94.310000	91.7800	92.9000	+0.683%	819,666	+30.484%
2025-09-05	92.7600	93.110000	91.3650	92.2700	-0.421%	606,372	+31.375%
2025-09-04	90.6000	92.670000	90.3200	92.6600	+2.625%	490,291	+30.822%
2025-09-03	89.0500	90.350000	88.6000	90.2900	+1.199%	545,947	+34.256%
2025-09-02	89.3700	89.980000	88.4800	89.2200	-1.119%	541,574	+35.866%
2025-08-29	91.0300	91.610000	89.3600	90.2300	-0.813%	468,213	+34.346%
2025-08-28	92.0000	92.000000	90.3800	90.9700	-0.807%	413,173	+33.253%
2025-08-27	90.8700	91.850000	90.8150	91.7100	+0.625%	395,001	+32.178%
2025-08-26	90.6500	91.730000	90.5200	91.1400	+0.529%	649,287	+33.004%
2025-08-25	90.3300	91.000000	90.2100	90.6600	-0.187%	237,358	+33.708%
2025-08-22	87.1800	90.950000	87.1800	90.8300	+4.510%	333,090	+33.458%
2025-08-21	87.6700	87.740000	86.6700	86.9100	-0.867%	291,457	+39.478%
2025-08-20	88.6500	88.980000	87.3650	87.6700	-1.561%	425,265	+38.269%
2025-08-19	87.2400	89.880000	87.2400	89.0600	+2.333%	595,758	+36.110%
2025-08-18	87.0200	87.430000	86.0700	87.0300	+0.196%	326,642	+39.285%
2025-08-15	87.7900	87.990000	86.5550	86.8600	-0.822%	329,973	+39.558%
2025-08-14	87.9500	88.120000	87.1700	87.5800	-1.407%	225,598	+38.411%
2025-08-13	86.4600	88.950000	86.4600	88.8300	+2.824%	286,903	+36.463%
2025-08-12	85.1200	86.530000	84.8850	86.3900	+1.755%	383,180	+40.317%
2025-08-11	86.1400	86.410000	84.3400	84.9000	-1.394%	274,048	+42.780%
2025-08-08	86.5100	86.785000	85.7100	86.1000	+0.116%	342,279	+40.790%
2025-08-07	86.3300	86.485000	85.2700	86.0000	+0.444%	348,029	+40.953%
2025-08-06	85.9800	86.040000	85.2000	85.6200	-0.569%	349,720	+41.579%
2025-08-05	85.4500	86.255000	85.0300	86.1100	+0.772%	320,398	+40.773%
2025-08-04	85.2900	85.990000	84.9500	85.4500	+0.305%	358,618	+41.861%
2025-08-01	85.0000	85.510000	83.9600	85.1900	-1.651%	477,635	+42.294%
2025-07-31	86.1800	87.810000	86.1800	86.6200	-0.494%	607,804	+39.945%
2025-07-30	87.6300	88.230000	86.2100	87.0500	-0.275%	811,477	+39.253%
2025-07-29	88.4300	88.840000	86.7500	87.2900	-0.581%	601,374	+38.870%
2025-07-28	87.3500	88.210000	86.7100	87.8000	+0.504%	457,360	+38.064%
2025-07-25	87.2300	87.410000	86.2000	87.3600	+0.345%	388,920	+38.759%
2025-07-24	87.3500	87.665000	86.7600	87.0600	-0.628%	336,298	+39.237%
2025-07-23	87.9000	88.725200	87.4300	87.6100	+0.551%	572,921	+38.363%
2025-07-22	86.0900	87.590000	86.0900	87.1300	+1.349%	515,092	+39.125%
2025-07-21	87.9100	87.980000	85.7500	85.9700	-1.704%	469,545	+41.003%
2025-07-18	87.5000	87.520000	86.4500	87.4600	+0.333%	756,010	+38.601%
2025-07-17	86.5700	87.290000	85.9000	87.1700	+0.740%	780,287	+39.062%
2025-07-16	87.9200	88.610000	85.8200	86.5300	-2.204%	728,442	+40.090%
2025-07-15	90.2600	90.440000	88.3950	88.4800	-1.885%	641,860	+37.003%
2025-07-14	90.2500	90.870000	88.8800	90.1800	-0.221%	777,275	+34.420%
2025-07-11	90.8800	91.120000	89.4700	90.3800	-1.396%	648,680	+34.123%
2025-07-10	90.8600	92.680000	90.0000	91.6600	+1.058%	1,017,390	+32.250%
2025-07-09	90.6000	90.760000	89.1350	90.7000	-0.066%	714,997	+33.649%
2025-07-08	89.3500	91.730000	89.1450	90.7600	+1.544%	1,040,005	+33.561%
2025-07-07	89.5200	89.665000	88.2850	89.3800	-0.656%	949,340	+35.623%
2025-07-03	90.0000	90.790000	88.7200	89.9700	+0.402%	706,491	+34.734%
2025-07-02	90.3600	90.380000	88.0080	89.6100	-0.786%	1,124,969	+35.275%
2025-07-01	89.0700	90.850000	83.6300	90.3200	+6.234%	2,756,475	+34.212%
2025-06-30	85.4600	85.805000	84.6605	85.0200	-0.538%	1,379,048	+42.578%
2025-06-27	85.5000	85.935100	84.4000	85.4800	+0.838%	1,482,868	+41.811%
2025-06-26	82.1800	84.850000	82.0800	84.7700	+3.517%	663,675	+42.999%
2025-06-25	82.3400	82.340000	81.5700	81.8900	-0.389%	512,518	+48.028%
2025-06-24	82.0200	82.450000	81.3400	82.2100	+0.526%	534,190	+47.452%
2025-06-23	80.8500	81.890000	80.0800	81.7800	+0.838%	477,389	+48.227%
2025-06-20	82.7900	83.090000	80.1700	81.1000	-1.206%	799,930	+49.470%
2025-06-18	81.7500	82.825000	81.5900	82.0900	+0.724%	463,768	+47.667%
2025-06-17	81.7500	83.080000	81.1750	81.5000	-0.707%	356,768	+48.736%
2025-06-16	81.8300	83.160000	81.7450	82.0800	+1.321%	359,486	+47.685%
2025-06-13	81.1300	81.955000	80.8000	81.0100	-1.183%	216,990	+49.636%
2025-06-12	81.3100	82.040000	80.6042	81.9800	-0.231%	276,898	+47.865%
2025-06-11	83.0000	83.355000	81.9300	82.1700	-0.881%	381,213	+47.523%
2025-06-10	81.9800	82.990000	81.6900	82.9000	+1.494%	290,212	+46.224%
2025-06-09	81.6200	82.350000	81.1400	81.6800	+0.641%	398,640	+48.408%
2025-06-06	81.9700	81.970000	80.8300	81.1600	+0.807%	364,294	+49.359%
2025-06-05	80.7600	80.760000	79.6600	80.5100	-0.050%	279,774	+50.565%
2025-06-04	81.6800	81.730000	80.3900	80.5500	-1.129%	248,051	+50.490%
2025-06-03	79.9600	81.610000	79.7800	81.4700	+1.838%	359,288	+48.791%
2025-06-02	80.9800	80.980000	79.0700	80.0000	-1.478%	370,199	+51.525%
2025-05-30	81.7700	82.010000	81.0450	81.2000	-0.964%	461,112	+49.286%
2025-05-29	83.1800	83.180000	80.4500	81.9900	-1.181%	619,666	+47.847%
2025-05-28	84.0600	84.250000	82.7550	82.9700	-1.002%	449,447	+46.101%
2025-05-27	80.5000	83.940000	79.6500	83.8100	+6.520%	884,917	+44.637%
2025-05-23	77.7900	78.870000	77.7800	78.6800	-0.481%	353,418	+54.067%
2025-05-22	78.8600	79.520000	77.9900	79.0600	+0.063%	323,929	+53.327%
2025-05-21	80.5400	80.800000	78.9000	79.0100	-2.709%	333,247	+53.424%
2025-05-20	81.5100	82.290000	81.0800	81.2100	-0.855%	372,634	+49.267%
2025-05-19	80.4200	82.070000	80.3975	81.9100	+0.552%	525,689	+47.992%
2025-05-16	80.0900	81.590000	79.7100	81.4600	+2.004%	582,130	+48.809%
2025-05-15	78.8500	80.000000	78.6650	79.8600	+0.999%	311,157	+51.791%
2025-05-14	78.6600	79.720000	78.3400	79.0700	+0.051%	379,722	+53.307%
2025-05-13	79.4000	79.805500	78.7300	79.0300	+0.254%	386,233	+53.385%
2025-05-12	79.2800	79.610000	77.7200	78.8300	+3.438%	327,602	+53.774%
2025-05-09	76.4200	76.420000	75.3700	76.2100	+0.250%	311,813	+59.060%
2025-05-08	75.8800	77.130000	75.5700	76.0200	+1.414%	392,990	+59.458%
2025-05-07	75.8800	76.250000	74.3000	74.9600	-0.610%	350,958	+61.713%
2025-05-06	76.3100	76.580000	75.1200	75.4200	-2.382%	395,723	+60.727%
2025-05-05	77.2500	78.220000	76.8900	77.2600	-0.502%	209,069	+56.899%
2025-05-02	76.8200	78.080000	76.1700	77.6500	+2.319%	371,811	+56.111%
2025-05-01	76.5700	77.180000	75.7100	75.8900	-0.771%	321,343	+59.731%
2025-04-30	76.7600	76.760000	74.7900	76.4800	-0.662%	653,587	+58.499%
2025-04-29	76.5900	77.340000	76.1650	76.9900	-0.104%	506,164	+57.449%
2025-04-28	77.9700	78.425000	75.9800	77.0700	-0.721%	298,597	+57.286%
2025-04-25	77.6300	78.020000	77.1120	77.6300	-0.474%	300,604	+56.151%
2025-04-24	76.4200	78.095000	75.7800	78.0000	+2.322%	529,643	+55.410%
2025-04-23	77.7300	78.500000	75.7600	76.2300	+0.224%	645,398	+59.019%
2025-04-22	76.8100	77.540000	75.3300	76.0600	+0.171%	865,314	+59.374%
2025-04-21	76.5900	77.085000	75.4800	75.9300	-1.785%	551,051	+59.647%
2025-04-17	75.8200	77.550000	75.5900	77.3100	+1.938%	545,589	+56.797%
2025-04-16	76.4400	76.985000	74.8900	75.8400	-1.558%	584,197	+59.836%
2025-04-15	77.5200	78.990000	76.5500	77.0400	-1.205%	550,274	+57.347%
2025-04-14	78.0800	78.490000	76.8600	77.9800	+0.347%	777,160	+55.450%
2025-04-11	75.5100	77.880000	74.0800	77.7100	+2.628%	1,123,029	+55.990%
2025-04-10	75.2700	76.190000	73.0900	75.7200	+0.718%	724,652	+60.090%
2025-04-09	68.5600	75.420000	68.1100	75.1800	+7.140%	726,755	+61.240%
2025-04-08	71.9300	74.012624	69.5200	70.1700	+0.029%	952,552	+72.752%
2025-04-07	69.2500	73.120000	68.1000	70.1500	-1.502%	1,202,081	+72.801%
2025-04-04	73.1400	73.150000	70.1250	71.2200	-5.242%	986,618	+70.205%
2025-04-03	77.0900	77.350000	72.7300	75.1600	-5.197%	1,376,875	+61.283%
2025-04-02	76.8600	79.570000	76.7600	79.2800	+1.876%	987,330	+52.901%
2025-04-01	77.4100	78.430000	76.8000	77.8200	+0.193%	665,159	+55.770%
2025-03-31	77.0600	78.480000	76.0200	77.6700	-0.026%	571,113	+56.071%
2025-03-28	80.1800	80.450000	77.4500	77.6900	-3.467%	578,198	+56.030%
2025-03-27	80.0400	80.760000	79.1600	80.4800	+0.776%	578,932	+50.621%
2025-03-26	79.3700	80.650000	79.3700	79.8600	+0.897%	584,181	+51.791%
2025-03-25	80.2400	80.580000	78.6800	79.1500	-1.186%	461,509	+53.152%
2025-03-24	78.7100	80.130000	78.7100	80.1000	+3.302%	545,775	+51.336%
2025-03-21	77.3900	77.910000	76.9300	77.5400	-0.831%	1,757,030	+56.332%
2025-03-20	78.2000	79.660000	78.0700	78.1900	-1.225%	483,353	+55.033%
2025-03-19	78.2800	79.360000	78.0050	79.1600	+1.500%	380,509	+53.133%
2025-03-18	76.9400	78.650000	76.6300	77.9900	+0.632%	433,671	+55.430%
2025-03-17	76.8300	78.360000	76.8300	77.5000	+0.649%	466,694	+56.413%
2025-03-14	75.0900	77.220000	74.9400	77.0000	+3.425%	448,127	+57.429%
2025-03-13	75.9100	76.560000	74.3200	74.4500	-2.258%	541,648	+62.821%
2025-03-12	78.5400	78.780000	75.7900	76.1700	-2.956%	470,566	+59.144%
2025-03-11	80.6000	80.980000	77.9400	78.4900	-2.726%	394,881	+54.440%
2025-03-10	81.9100	84.180000	80.6200	80.6900	-1.837%	511,586	+50.229%
2025-03-07	79.6900	82.740000	79.6900	82.2000	+2.507%	626,714	+47.470%
2025-03-06	77.6400	80.545000	77.1400	80.1900	+3.098%	464,879	+51.166%
2025-03-05	77.5500	78.610000	76.4600	77.7800	+0.974%	419,144	+55.850%
2025-03-04	77.6200	79.210000	76.4900	77.0300	-1.697%	679,263	+57.367%
2025-03-03	80.6200	81.390000	78.1800	78.3600	-2.489%	569,152	+54.696%
2025-02-28	79.7700	80.510000	78.8500	80.3600	+1.069%	456,415	+50.846%
2025-02-27	78.0100	79.560000	77.7500	79.5100	+1.662%	375,248	+52.459%
2025-02-26	78.6100	79.250000	78.0349	78.2100	-0.281%	304,880	+54.993%
2025-02-25	79.4600	80.040000	77.8700	78.4300	-0.822%	443,233	+54.558%
2025-02-24	80.7400	80.740000	78.9850	79.0800	-2.020%	391,762	+53.288%
2025-02-21	83.6200	83.670000	80.1100	80.7100	-2.806%	1,180,647	+50.192%
2025-02-20	82.5000	83.310000	81.1450	83.0400	+0.375%	445,508	+45.978%
2025-02-19	81.7300	82.940000	81.7300	82.7300	+0.315%	366,300	+46.525%
2025-02-18	81.5900	82.890000	81.1850	82.4700	+1.252%	253,485	+46.987%
2025-02-14	82.3100	83.000000	80.4900	81.4500	-0.646%	466,627	+48.828%
2025-02-13	81.3600	82.310000	81.1800	81.9800	+1.147%	308,723	+47.865%
2025-02-12	80.2000	81.400000	80.1550	81.0500	-0.246%	330,392	+49.562%
2025-02-11	80.2000	81.920000	80.0350	81.2500	+0.857%	295,045	+49.194%
2025-02-10	80.8200	80.960000	79.6900	80.5600	+0.424%	430,875	+50.472%
2025-02-07	80.7200	80.790000	80.0000	80.2200	-0.619%	368,424	+51.109%
2025-02-06	80.5700	81.060000	80.0200	80.7200	+0.186%	504,204	+50.173%