BKE
The Buckle, Inc.
stockNYSE
At CloseOct 20, 2026 3:59:54 PM EDT
46.61USD-0.724%(-0.34)429,846
BKE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-20 | 47.17 | 47.32 | 46.01 | 46.57 | -0.809% | 429,846 | 0.000% |
| 2026-10-19 | 46.26 | 47.00 | 46.10 | 46.95 | +0.968% | 348,477 | -0.809% |
| 2026-10-16 | 46.58 | 47.30 | 46.29 | 46.50 | -0.150% | 369,039 | +0.151% |
| 2026-10-15 | 44.96 | 46.99 | 44.96 | 46.57 | +4.277% | 450,196 | 0.000% |
| 2026-10-14 | 44.48 | 44.70 | 43.96 | 44.66 | +0.337% | 375,209 | +4.277% |
| 2026-10-13 | 44.50 | 44.88 | 44.12 | 44.51 | +1.021% | 380,676 | +4.628% |
| 2026-10-12 | 43.90 | 44.29 | 43.53 | 44.06 | -0.226% | 332,774 | +5.697% |
| 2026-10-09 | 43.31 | 44.20 | 42.76 | 44.16 | +1.963% | 330,719 | +5.457% |
| 2026-10-08 | 42.92 | 43.72 | 42.47 | 43.31 | -0.733% | 449,268 | +7.527% |
| 2026-10-07 | 43.39 | 43.78 | 42.76 | 43.63 | +0.391% | 465,499 | +6.738% |
| 2026-10-06 | 43.75 | 43.78 | 43.11 | 43.46 | +0.023% | 315,186 | +7.156% |
| 2026-10-05 | 43.07 | 43.58 | 42.65 | 43.45 | +1.282% | 478,754 | +7.181% |
| 2026-10-02 | 43.30 | 43.30 | 42.53 | 42.90 | +0.492% | 386,376 | +8.555% |
| 2026-10-01 | 42.69 | 43.36 | 42.30 | 42.69 | -0.605% | 435,125 | +9.089% |
| 2026-09-30 | 43.61 | 43.91 | 42.92 | 42.95 | -0.648% | 618,705 | +8.428% |
| 2026-09-29 | 42.99 | 43.28 | 42.30 | 43.23 | +0.371% | 412,474 | +7.726% |
| 2026-09-28 | 42.22 | 43.34 | 42.15 | 43.07 | +1.893% | 534,132 | +8.126% |
| 2026-09-25 | 41.59 | 42.35 | 41.38 | 42.27 | +1.757% | 333,577 | +10.173% |
| 2026-09-24 | 41.70 | 41.90 | 41.20 | 41.54 | +0.241% | 449,819 | +12.109% |
| 2026-09-23 | 41.53 | 42.08 | 41.43 | 41.44 | -0.743% | 432,737 | +12.379% |
| 2026-09-22 | 41.48 | 42.09 | 41.29 | 41.75 | +2.354% | 414,918 | +11.545% |
| 2026-09-21 | 40.88 | 40.97 | 40.28 | 40.79 | +1.241% | 599,606 | +14.170% |
| 2026-09-18 | 40.25 | 40.78 | 40.01 | 40.29 | -0.074% | 969,754 | +15.587% |
| 2026-09-17 | 40.52 | 40.52 | 39.70 | 40.32 | +0.649% | 494,491 | +15.501% |
| 2026-09-16 | 39.85 | 40.51 | 39.65 | 40.06 | +1.034% | 541,816 | +16.251% |
| 2026-09-15 | 40.43 | 40.76 | 39.44 | 39.65 | -1.540% | 633,450 | +17.453% |
| 2026-09-14 | 40.57 | 41.26 | 40.05 | 40.27 | -1.057% | 511,999 | +15.644% |
| 2026-09-11 | 40.93 | 41.44 | 40.15 | 40.70 | +1.018% | 446,316 | +14.423% |
| 2026-09-10 | 40.37 | 40.85 | 40.18 | 40.29 | -1.177% | 470,340 | +15.587% |
| 2026-09-09 | 41.70 | 42.07 | 40.74 | 40.77 | -2.905% | 654,387 | +14.226% |
| 2026-09-08 | 42.73 | 42.91 | 41.83 | 41.99 | -2.688% | 563,763 | +10.907% |
| 2026-09-04 | 43.23 | 43.81 | 42.76 | 43.15 | -0.599% | 348,911 | +7.926% |
| 2026-09-03 | 43.68 | 44.00 | 42.67 | 43.41 | +0.347% | 358,674 | +7.279% |
| 2026-09-02 | 42.77 | 43.67 | 42.51 | 43.26 | +1.860% | 585,607 | +7.651% |
| 2026-09-01 | 42.21 | 42.85 | 42.05 | 42.47 | -0.305% | 572,368 | +9.654% |
| 2026-08-31 | 43.43 | 43.85 | 42.47 | 42.60 | -1.911% | 438,223 | +9.319% |
| 2026-08-28 | 43.47 | 43.73 | 42.98 | 43.43 | +1.188% | 366,490 | +7.230% |
| 2026-08-27 | 43.67 | 43.71 | 42.64 | 42.92 | -2.830% | 373,356 | +8.504% |
| 2026-08-26 | 44.39 | 44.90 | 44.08 | 44.17 | +1.006% | 393,508 | +5.434% |
| 2026-08-25 | 44.50 | 44.50 | 43.01 | 43.73 | -1.531% | 453,951 | +6.494% |
| 2026-08-24 | 44.22 | 45.46 | 43.54 | 44.41 | +1.370% | 476,101 | +4.864% |
| 2026-08-21 | 43.08 | 44.88 | 42.56 | 43.81 | +2.744% | 676,343 | +6.300% |
| 2026-08-20 | 42.60 | 42.76 | 42.00 | 42.64 | -1.365% | 465,145 | +9.217% |
| 2026-08-19 | 43.19 | 43.73 | 42.97 | 43.23 | +0.278% | 387,614 | +7.726% |
| 2026-08-18 | 43.52 | 43.70 | 42.84 | 43.11 | -0.185% | 397,637 | +8.026% |
| 2026-08-17 | 43.80 | 43.82 | 43.05 | 43.19 | -2.086% | 433,652 | +7.826% |
| 2026-08-14 | 44.67 | 44.80 | 43.75 | 44.11 | -1.584% | 299,460 | +5.577% |
| 2026-08-13 | 45.72 | 45.75 | 44.42 | 44.82 | -1.103% | 322,899 | +3.905% |
| 2026-08-12 | 45.97 | 45.97 | 45.03 | 45.32 | -1.350% | 408,876 | +2.758% |
| 2026-08-11 | 46.06 | 46.56 | 45.37 | 45.94 | -1.522% | 365,634 | +1.371% |
| 2026-08-10 | 46.11 | 46.65 | 45.63 | 46.65 | +1.545% | 353,567 | -0.171% |
| 2026-08-07 | 45.49 | 45.96 | 45.08 | 45.94 | +0.481% | 331,471 | +1.371% |
| 2026-08-06 | 45.99 | 46.42 | 45.60 | 45.72 | +0.661% | 418,901 | +1.859% |
| 2026-08-05 | 46.10 | 46.45 | 45.34 | 45.42 | -0.373% | 466,573 | +2.532% |
| 2026-08-04 | 45.87 | 45.95 | 45.36 | 45.59 | -1.106% | 449,718 | +2.150% |
| 2026-08-03 | 44.66 | 46.12 | 44.51 | 46.10 | +5.323% | 395,148 | +1.020% |
| 2026-07-31 | 43.63 | 44.10 | 43.16 | 43.77 | -0.545% | 341,240 | +6.397% |
| 2026-07-30 | 44.91 | 45.13 | 43.74 | 44.01 | -2.200% | 319,960 | +5.817% |
| 2026-07-29 | 45.24 | 45.51 | 44.67 | 45.00 | -1.402% | 535,736 | +3.489% |
| 2026-07-28 | 44.14 | 45.83 | 44.06 | 45.64 | +4.655% | 519,890 | +2.038% |
| 2026-07-27 | 43.11 | 43.99 | 42.99 | 43.61 | +2.684% | 435,643 | +6.787% |
| 2026-07-24 | 41.96 | 42.80 | 41.80 | 42.47 | +1.143% | 338,477 | +9.654% |
| 2026-07-23 | 42.37 | 42.91 | 41.88 | 41.99 | -2.891% | 489,051 | +10.907% |
| 2026-07-22 | 42.95 | 43.50 | 42.43 | 43.24 | +1.407% | 387,573 | +7.701% |
| 2026-07-21 | 42.87 | 43.13 | 42.21 | 42.64 | -0.791% | 520,234 | +9.217% |
| 2026-07-20 | 42.78 | 43.02 | 42.33 | 42.98 | +1.201% | 370,333 | +8.353% |
| 2026-07-17 | 42.48 | 43.34 | 42.02 | 42.47 | -0.515% | 460,506 | +9.654% |
| 2026-07-16 | 43.37 | 44.24 | 42.63 | 42.69 | -1.249% | 536,669 | +9.089% |
| 2026-07-15 | 41.91 | 43.73 | 41.89 | 43.23 | +1.766% | 512,833 | +7.726% |
| 2026-07-14 | 42.93 | 42.93 | 41.97 | 42.48 | -0.165% | 462,087 | +9.628% |
| 2026-07-13 | 42.86 | 43.01 | 41.97 | 42.55 | -0.070% | 543,548 | +9.448% |
| 2026-07-10 | 42.03 | 42.65 | 41.58 | 42.58 | +2.405% | 517,339 | +9.371% |
| 2026-07-09 | 41.47 | 41.63 | 40.73 | 41.58 | +0.289% | 480,179 | +12.001% |
| 2026-07-08 | 42.43 | 42.51 | 41.40 | 41.46 | -2.881% | 857,458 | +12.325% |
| 2026-07-07 | 42.47 | 43.41 | 42.11 | 42.69 | +1.983% | 616,794 | +9.089% |
| 2026-07-06 | 41.95 | 42.75 | 41.31 | 41.86 | -0.782% | 535,669 | +11.252% |
| 2026-07-02 | 41.90 | 42.37 | 41.29 | 42.19 | +0.524% | 332,442 | +10.382% |
| 2026-07-01 | 42.25 | 42.87 | 41.97 | 41.97 | -0.545% | 498,339 | +10.960% |
| 2026-06-30 | 41.36 | 42.30 | 40.93 | 42.20 | +1.613% | 565,634 | +10.355% |
| 2026-06-29 | 42.93 | 43.24 | 41.08 | 41.53 | -3.955% | 779,018 | +12.136% |
| 2026-06-26 | 42.45 | 43.26 | 41.94 | 43.24 | +1.502% | 1,388,805 | +7.701% |
| 2026-06-25 | 44.36 | 44.71 | 42.29 | 42.60 | -4.420% | 532,138 | +9.319% |
| 2026-06-24 | 44.44 | 45.31 | 44.15 | 44.57 | +0.951% | 546,513 | +4.487% |
| 2026-06-23 | 44.55 | 44.87 | 44.10 | 44.15 | -1.495% | 408,014 | +5.481% |
| 2026-06-22 | 45.50 | 45.86 | 44.73 | 44.82 | -0.775% | 898,520 | +3.905% |
| 2026-06-18 | 44.62 | 45.41 | 44.49 | 45.17 | +2.264% | 825,314 | +3.099% |
| 2026-06-17 | 44.49 | 45.75 | 43.74 | 44.17 | -0.068% | 477,560 | +5.434% |
| 2026-06-16 | 44.32 | 45.10 | 43.97 | 44.20 | +0.432% | 381,404 | +5.362% |
| 2026-06-15 | 45.12 | 45.54 | 43.90 | 44.01 | -2.826% | 383,529 | +5.817% |
| 2026-06-12 | 45.49 | 45.67 | 44.95 | 45.29 | +0.421% | 328,338 | +2.826% |
| 2026-06-11 | 44.52 | 45.10 | 44.10 | 45.10 | +1.737% | 411,887 | +3.259% |
| 2026-06-10 | 44.53 | 45.27 | 44.10 | 44.33 | -0.068% | 424,375 | +5.053% |
| 2026-06-09 | 44.95 | 45.75 | 44.18 | 44.36 | -0.538% | 465,966 | +4.982% |
| 2026-06-08 | 44.62 | 45.30 | 44.41 | 44.60 | -0.491% | 401,851 | +4.417% |
| 2026-06-05 | 44.11 | 44.84 | 43.57 | 44.82 | +2.893% | 632,127 | +3.905% |
| 2026-06-04 | 44.60 | 44.83 | 43.14 | 43.56 | +0.092% | 475,166 | +6.910% |
| 2026-06-03 | 43.96 | 44.17 | 43.23 | 43.52 | -1.427% | 504,231 | +7.008% |
| 2026-06-02 | 43.92 | 44.71 | 43.82 | 44.15 | +1.076% | 649,576 | +5.481% |
| 2026-06-01 | 44.91 | 45.24 | 42.65 | 43.68 | -4.774% | 854,622 | +6.616% |
| 2026-05-29 | 48.00 | 50.64 | 45.48 | 45.87 | -9.132% | 931,438 | +1.526% |
| 2026-05-28 | 49.39 | 50.82 | 49.13 | 50.48 | +1.447% | 581,903 | -7.746% |
| 2026-05-27 | 49.69 | 51.06 | 49.48 | 49.76 | +1.655% | 530,775 | -6.411% |
| 2026-05-26 | 49.92 | 50.02 | 48.08 | 48.95 | -0.770% | 582,574 | -4.862% |
| 2026-05-22 | 48.99 | 49.41 | 48.51 | 49.33 | +0.632% | 332,789 | -5.595% |
| 2026-05-21 | 47.51 | 49.12 | 47.05 | 49.02 | +1.913% | 452,366 | -4.998% |
| 2026-05-20 | 47.45 | 48.66 | 47.06 | 48.10 | +0.439% | 399,347 | -3.181% |
| 2026-05-19 | 47.82 | 48.49 | 47.01 | 47.89 | -0.395% | 393,734 | -2.756% |
| 2026-05-18 | 48.01 | 48.66 | 47.44 | 48.08 | -0.311% | 465,213 | -3.141% |
| 2026-05-15 | 49.17 | 49.30 | 48.20 | 48.23 | -2.071% | 323,083 | -3.442% |
| 2026-05-14 | 49.05 | 49.95 | 48.56 | 49.25 | +1.630% | 348,098 | -5.442% |
| 2026-05-13 | 48.76 | 48.92 | 47.92 | 48.46 | -1.624% | 476,449 | -3.900% |
| 2026-05-12 | 49.69 | 49.73 | 48.47 | 49.26 | -1.833% | 375,620 | -5.461% |
| 2026-05-11 | 52.39 | 52.39 | 49.93 | 50.18 | -4.255% | 494,761 | -7.194% |
| 2026-05-08 | 52.49 | 52.88 | 51.59 | 52.41 | +0.095% | 758,078 | -11.143% |
| 2026-05-07 | 54.42 | 54.59 | 51.91 | 52.36 | -4.015% | 509,875 | -11.058% |
| 2026-05-06 | 54.37 | 55.15 | 54.36 | 54.55 | +1.753% | 209,273 | -14.629% |
| 2026-05-05 | 53.45 | 54.58 | 53.45 | 53.61 | +0.790% | 268,743 | -13.132% |
| 2026-05-04 | 54.97 | 54.97 | 52.46 | 53.19 | -3.763% | 296,721 | -12.446% |
| 2026-05-01 | 55.68 | 55.91 | 55.06 | 55.27 | -0.611% | 204,670 | -15.741% |
| 2026-04-30 | 55.30 | 56.20 | 54.25 | 55.61 | +0.542% | 357,100 | -16.256% |
| 2026-04-29 | 56.18 | 56.66 | 54.87 | 55.31 | -2.158% | 232,300 | -15.802% |
| 2026-04-28 | 56.78 | 56.78 | 55.27 | 56.53 | +0.053% | 244,767 | -17.619% |
| 2026-04-27 | 56.26 | 56.73 | 55.73 | 56.50 | +0.623% | 308,931 | -17.575% |
| 2026-04-24 | 56.49 | 56.76 | 55.40 | 56.15 | -0.443% | 219,128 | -17.061% |
| 2026-04-23 | 56.20 | 56.54 | 55.69 | 56.40 | +0.804% | 232,326 | -17.429% |
| 2026-04-22 | 56.04 | 56.04 | 55.45 | 55.95 | +0.431% | 309,399 | -16.765% |
| 2026-04-21 | 56.22 | 57.10 | 55.20 | 55.71 | -0.411% | 393,464 | -16.406% |
| 2026-04-20 | 54.65 | 56.19 | 54.42 | 55.94 | +2.417% | 435,089 | -16.750% |
| 2026-04-17 | 53.68 | 55.49 | 53.66 | 54.62 | +3.115% | 528,224 | -14.738% |
| 2026-04-16 | 52.63 | 53.37 | 52.47 | 52.97 | +0.512% | 458,519 | -12.082% |
| 2026-04-15 | 52.73 | 53.34 | 52.33 | 52.70 | -1.144% | 692,663 | -11.632% |
| 2026-04-14 | 54.45 | 55.25 | 53.18 | 53.31 | -2.166% | 579,041 | -12.643% |
| 2026-04-13 | 54.62 | 54.70 | 53.44 | 54.49 | -0.620% | 408,486 | -14.535% |
| 2026-04-10 | 55.74 | 55.74 | 54.19 | 54.83 | -1.580% | 378,370 | -15.065% |
| 2026-04-09 | 53.58 | 56.20 | 53.31 | 55.71 | +3.627% | 395,813 | -16.406% |
| 2026-04-08 | 53.00 | 53.81 | 52.73 | 53.76 | +4.795% | 446,567 | -13.374% |
| 2026-04-07 | 50.76 | 51.78 | 49.88 | 51.30 | +0.647% | 418,506 | -9.220% |
| 2026-04-06 | 50.35 | 50.98 | 49.70 | 50.97 | +1.655% | 272,807 | -8.633% |
| 2026-04-02 | 50.39 | 51.01 | 49.40 | 50.14 | -1.357% | 291,024 | -7.120% |
| 2026-04-01 | 50.42 | 51.13 | 50.05 | 50.83 | +0.933% | 343,499 | -8.381% |
| 2026-03-31 | 50.01 | 51.08 | 49.34 | 50.36 | +2.047% | 451,881 | -7.526% |
| 2026-03-30 | 49.89 | 49.94 | 49.01 | 49.35 | +0.142% | 500,141 | -5.633% |
| 2026-03-27 | 49.38 | 49.75 | 49.15 | 49.28 | -0.725% | 384,569 | -5.499% |
| 2026-03-26 | 50.45 | 50.85 | 49.63 | 49.64 | -2.283% | 396,930 | -6.185% |
| 2026-03-25 | 50.49 | 50.86 | 49.78 | 50.80 | +1.458% | 312,740 | -8.327% |
| 2026-03-24 | 49.47 | 50.75 | 49.27 | 50.07 | +0.100% | 413,703 | -6.990% |
| 2026-03-23 | 50.64 | 50.98 | 49.83 | 50.02 | +1.687% | 601,489 | -6.897% |
| 2026-03-20 | 49.41 | 49.55 | 48.70 | 49.19 | -0.606% | 1,454,281 | -5.326% |
| 2026-03-19 | 48.75 | 50.00 | 48.32 | 49.49 | +0.815% | 498,051 | -5.900% |
| 2026-03-18 | 49.92 | 50.77 | 48.99 | 49.09 | -2.811% | 533,306 | -5.133% |
| 2026-03-17 | 49.58 | 50.76 | 49.20 | 50.51 | +2.413% | 650,096 | -7.800% |
| 2026-03-16 | 51.03 | 51.03 | 49.16 | 49.32 | -1.909% | 705,250 | -5.576% |
| 2026-03-13 | 51.71 | 52.63 | 48.83 | 50.28 | -0.750% | 669,318 | -7.379% |
| 2026-03-12 | 49.73 | 51.14 | 49.67 | 50.66 | +0.357% | 439,128 | -8.073% |
| 2026-03-11 | 50.20 | 50.75 | 49.83 | 50.48 | +0.258% | 399,756 | -7.746% |
| 2026-03-10 | 49.88 | 51.70 | 49.88 | 50.35 | +0.379% | 361,664 | -7.507% |
| 2026-03-09 | 49.28 | 50.26 | 48.36 | 50.16 | -1.473% | 463,310 | -7.157% |
| 2026-03-06 | 51.78 | 51.78 | 49.93 | 50.91 | -3.231% | 440,678 | -8.525% |
| 2026-03-05 | 52.47 | 52.71 | 51.46 | 52.61 | -0.736% | 398,461 | -11.481% |
| 2026-03-04 | 52.97 | 53.48 | 52.41 | 53.00 | +0.799% | 308,398 | -12.132% |
| 2026-03-03 | 51.13 | 52.76 | 50.26 | 52.58 | +0.651% | 313,681 | -11.430% |
| 2026-03-02 | 52.58 | 52.72 | 51.53 | 52.24 | -2.446% | 387,095 | -10.854% |
| 2026-02-27 | 54.16 | 54.16 | 52.80 | 53.55 | -1.689% | 343,841 | -13.035% |
| 2026-02-26 | 54.33 | 55.25 | 53.79 | 54.47 | +1.114% | 347,086 | -14.503% |
| 2026-02-25 | 53.06 | 53.98 | 52.62 | 53.87 | +0.504% | 275,687 | -13.551% |
| 2026-02-24 | 53.05 | 53.80 | 52.73 | 53.60 | +1.208% | 228,134 | -13.116% |
| 2026-02-23 | 53.65 | 53.77 | 51.58 | 52.96 | -1.817% | 362,754 | -12.066% |
| 2026-02-20 | 53.39 | 54.82 | 52.81 | 53.94 | +0.728% | 380,056 | -13.663% |
| 2026-02-19 | 52.98 | 53.85 | 52.44 | 53.55 | +0.544% | 318,972 | -13.035% |
| 2026-02-18 | 53.60 | 54.23 | 53.17 | 53.26 | -1.132% | 333,479 | -12.561% |
| 2026-02-17 | 54.23 | 54.30 | 53.35 | 53.87 | +0.786% | 399,954 | -13.551% |
| 2026-02-13 | 52.82 | 53.72 | 52.35 | 53.45 | +1.519% | 363,303 | -12.872% |
| 2026-02-12 | 52.76 | 54.14 | 52.32 | 52.65 | +0.959% | 363,725 | -11.548% |
| 2026-02-11 | 52.49 | 52.79 | 51.80 | 52.15 | +0.096% | 271,317 | -10.700% |
| 2026-02-10 | 51.97 | 52.90 | 51.61 | 52.10 | -0.420% | 313,300 | -10.614% |
| 2026-02-09 | 52.39 | 52.40 | 51.30 | 52.32 | +0.442% | 392,379 | -10.990% |
| 2026-02-06 | 51.23 | 52.54 | 51.16 | 52.09 | +2.378% | 549,916 | -10.597% |
| 2026-02-05 | 50.68 | 51.29 | 49.43 | 50.88 | +0.852% | 556,915 | -8.471% |
| 2026-02-04 | 49.23 | 50.68 | 49.13 | 50.45 | +2.980% | 695,608 | -7.691% |
| 2026-02-03 | 48.10 | 49.64 | 48.10 | 48.99 | +1.745% | 680,265 | -4.940% |
| 2026-02-02 | 47.30 | 48.48 | 47.30 | 48.15 | +1.797% | 522,352 | -3.281% |
| 2026-01-30 | 47.08 | 47.72 | 46.59 | 47.30 | +0.254% | 613,516 | -1.543% |
| 2026-01-29 | 47.70 | 48.34 | 46.98 | 47.18 | -1.524% | 722,628 | -1.293% |
| 2026-01-28 | 49.10 | 49.49 | 47.88 | 47.91 | -2.165% | 470,367 | -2.797% |
| 2026-01-27 | 49.16 | 49.36 | 48.70 | 48.97 | -0.407% | 375,585 | -4.901% |
| 2026-01-26 | 50.68 | 51.37 | 48.95 | 49.17 | -3.531% | 572,829 | -5.288% |
| 2026-01-23 | 52.75 | 52.98 | 50.68 | 50.97 | -3.539% | 391,975 | -8.633% |
| 2026-01-22 | 55.51 | 55.89 | 52.20 | 52.84 | -4.638% | 551,753 | -11.866% |
| 2026-01-21 | 54.35 | 55.58 | 54.32 | 55.41 | +2.554% | 523,640 | -15.954% |
| 2026-01-20 | 52.16 | 54.09 | 51.77 | 54.03 | +2.485% | 736,030 | -13.807% |
| 2026-01-16 | 52.61 | 53.56 | 51.87 | 52.72 | -0.472% | 550,897 | -11.665% |
| 2026-01-15 | 51.63 | 53.04 | 50.70 | 52.97 | -4.352% | 605,695 | -12.082% |
| 2026-01-14 | 55.08 | 55.73 | 54.59 | 55.38 | -0.072% | 672,544 | -15.908% |
| 2026-01-13 | 55.80 | 56.17 | 55.20 | 55.42 | -0.288% | 497,845 | -15.969% |
| 2026-01-12 | 54.76 | 56.20 | 53.91 | 55.58 | +0.072% | 649,173 | -16.211% |
| 2026-01-09 | 55.62 | 56.12 | 54.55 | 55.54 | -0.126% | 650,310 | -16.151% |
| 2026-01-08 | 53.71 | 55.94 | 53.49 | 55.61 | +3.192% | 784,063 | -16.256% |
| 2026-01-07 | 55.55 | 55.68 | 53.78 | 53.89 | -3.041% | 691,536 | -13.583% |
| 2026-01-06 | 54.10 | 55.95 | 53.98 | 55.58 | +2.736% | 541,820 | -16.211% |
| 2026-01-05 | 53.88 | 54.80 | 53.86 | 54.10 | +0.446% | 640,938 | -13.919% |
| 2026-01-02 | 53.75 | 54.50 | 53.61 | 53.86 | +0.824% | 521,822 | -13.535% |
| 2025-12-31 | 53.93 | 53.95 | 53.33 | 53.42 | -0.521% | 324,971 | -12.823% |
| 2025-12-30 | 53.71 | 54.23 | 53.40 | 53.70 | -0.316% | 356,917 | -13.277% |
| 2025-12-29 | 54.00 | 54.53 | 53.46 | 53.87 | -0.792% | 427,510 | -13.551% |
| 2025-12-26 | 54.68 | 55.17 | 53.98 | 54.30 | -0.531% | 330,119 | -14.236% |
| 2025-12-24 | 54.49 | 54.99 | 54.16 | 54.59 | +0.627% | 222,918 | -14.691% |
| 2025-12-23 | 55.70 | 55.70 | 54.00 | 54.25 | -2.323% | 489,413 | -14.157% |
| 2025-12-22 | 56.10 | 57.25 | 55.25 | 55.54 | -1.104% | 632,451 | -16.151% |
| 2025-12-19 | 56.21 | 56.42 | 55.19 | 56.16 | -0.302% | 1,053,843 | -17.076% |
| 2025-12-18 | 56.47 | 56.84 | 56.00 | 56.33 | +0.089% | 577,465 | -17.326% |
| 2025-12-17 | 57.13 | 57.39 | 55.97 | 56.28 | -1.522% | 488,093 | -17.253% |
| 2025-12-16 | 57.12 | 58.06 | 56.65 | 57.15 | +0.088% | 499,766 | -18.513% |
| 2025-12-15 | 57.25 | 58.27 | 56.87 | 57.10 | +0.088% | 831,590 | -18.441% |
| 2025-12-12 | 57.26 | 58.52 | 56.56 | 57.05 | +0.281% | 826,109 | -18.370% |
| 2025-12-11 | 56.77 | 57.26 | 56.32 | 56.89 | +0.619% | 427,660 | -18.140% |
| 2025-12-10 | 56.87 | 57.20 | 55.59 | 56.54 | -1.085% | 1,048,404 | -17.634% |
| 2025-12-09 | 56.82 | 58.24 | 56.64 | 57.16 | +1.365% | 410,050 | -18.527% |
| 2025-12-08 | 56.14 | 56.73 | 55.83 | 56.39 | +1.003% | 313,883 | -17.414% |
| 2025-12-05 | 56.40 | 56.78 | 55.60 | 55.83 | -1.081% | 631,193 | -16.586% |
| 2025-12-04 | 57.30 | 57.80 | 56.10 | 56.44 | -1.690% | 435,646 | -17.488% |
| 2025-12-03 | 56.50 | 57.69 | 56.33 | 57.41 | +2.044% | 422,727 | -18.882% |
| 2025-12-02 | 57.08 | 57.08 | 56.08 | 56.26 | -1.281% | 339,401 | -17.224% |
| 2025-12-01 | 56.06 | 57.16 | 55.85 | 56.99 | +0.903% | 363,470 | -18.284% |
| 2025-11-28 | 57.31 | 57.63 | 56.39 | 56.48 | -1.448% | 191,143 | -17.546% |
| 2025-11-26 | 56.25 | 57.88 | 56.25 | 57.31 | +1.595% | 482,141 | -18.740% |
| 2025-11-25 | 54.44 | 56.92 | 54.10 | 56.41 | +4.871% | 540,309 | -17.444% |
| 2025-11-24 | 53.71 | 54.95 | 53.41 | 53.79 | -0.957% | 754,423 | -13.423% |
| 2025-11-21 | 54.37 | 55.44 | 52.08 | 54.31 | -1.290% | 727,886 | -14.252% |
| 2025-11-20 | 55.86 | 56.82 | 55.00 | 55.02 | -0.883% | 528,242 | -15.358% |
| 2025-11-19 | 55.98 | 56.21 | 55.07 | 55.51 | -0.234% | 302,195 | -16.105% |
| 2025-11-18 | 55.21 | 55.97 | 55.02 | 55.64 | +0.415% | 346,439 | -16.301% |
| 2025-11-17 | 56.06 | 56.20 | 55.08 | 55.41 | -1.406% | 276,189 | -15.954% |
| 2025-11-14 | 55.76 | 56.40 | 55.55 | 56.20 | +0.089% | 285,924 | -17.135% |
| 2025-11-13 | 56.42 | 57.00 | 55.63 | 56.15 | -0.426% | 334,028 | -17.061% |
| 2025-11-12 | 57.14 | 57.84 | 56.39 | 56.39 | -0.512% | 374,422 | -17.414% |
| 2025-11-11 | 58.03 | 58.38 | 56.49 | 56.68 | -2.695% | 288,226 | -17.837% |
| 2025-11-10 | 58.26 | 58.42 | 57.66 | 58.25 | +1.622% | 544,541 | -20.052% |
| 2025-11-07 | 56.90 | 57.56 | 56.55 | 57.32 | +1.165% | 356,364 | -18.754% |
| 2025-11-06 | 57.25 | 57.72 | 55.80 | 56.66 | -1.870% | 533,679 | -17.808% |
| 2025-11-05 | 55.11 | 58.33 | 55.01 | 57.74 | +4.753% | 760,229 | -19.345% |
| 2025-11-04 | 54.39 | 55.37 | 53.92 | 55.12 | -0.036% | 444,550 | -15.512% |
| 2025-11-03 | 54.85 | 56.28 | 54.04 | 55.14 | +0.620% | 666,715 | -15.542% |
| 2025-10-31 | 53.99 | 54.98 | 53.40 | 54.80 | +1.632% | 555,247 | -15.018% |
| 2025-10-30 | 54.38 | 54.41 | 53.42 | 53.92 | -0.498% | 576,048 | -13.631% |
| 2025-10-29 | 54.65 | 55.05 | 53.58 | 54.19 | -1.509% | 469,647 | -14.062% |
| 2025-10-28 | 55.38 | 55.69 | 54.61 | 55.02 | -0.614% | 326,700 | -15.358% |
| 2025-10-27 | 56.17 | 56.60 | 55.29 | 55.36 | -0.610% | 414,341 | -15.878% |
| 2025-10-24 | 56.28 | 56.44 | 55.56 | 55.70 | -0.376% | 301,730 | -16.391% |
| 2025-10-23 | 55.30 | 55.91 | 55.30 | 55.91 | +1.323% | 447,624 | -16.705% |
| 2025-10-22 | 55.16 | 55.59 | 54.78 | 55.18 | +0.236% | 326,058 | -15.603% |
| 2025-10-21 | 55.41 | 55.92 | 55.05 | 55.05 | -0.560% | 370,312 | -15.404% |
| 2025-10-20 | 54.81 | 55.53 | 54.62 | 55.36 | +1.896% | 312,125 | -15.878% |
| 2025-10-17 | 53.85 | 54.48 | 53.50 | 54.33 | +0.854% | 391,694 | -14.283% |
| 2025-10-16 | 53.32 | 53.88 | 52.67 | 53.87 | +0.541% | 411,506 | -13.551% |
| 2025-10-15 | 54.00 | 54.10 | 53.08 | 53.58 | -0.205% | 520,612 | -13.083% |
| 2025-10-14 | 53.57 | 53.75 | 52.83 | 53.69 | -0.574% | 629,379 | -13.261% |
| 2025-10-13 | 53.85 | 54.45 | 53.64 | 54.00 | +2.408% | 671,988 | -13.759% |
| 2025-10-10 | 54.21 | 54.22 | 52.49 | 52.73 | -2.243% | 623,476 | -11.682% |
| 2025-10-09 | 56.15 | 56.63 | 53.71 | 53.94 | -5.749% | 597,585 | -13.663% |
| 2025-10-08 | 56.90 | 57.51 | 56.84 | 57.23 | +0.686% | 363,066 | -18.627% |
| 2025-10-07 | 58.29 | 58.38 | 56.60 | 56.84 | -2.887% | 396,305 | -18.068% |
| 2025-10-06 | 57.42 | 58.67 | 57.01 | 58.53 | +1.791% | 575,162 | -20.434% |
| 2025-10-03 | 57.85 | 58.23 | 57.49 | 57.50 | -0.070% | 335,823 | -19.009% |
| 2025-10-02 | 57.51 | 57.74 | 56.64 | 57.54 | -0.243% | 415,747 | -19.065% |
| 2025-10-01 | 58.51 | 58.67 | 57.47 | 57.68 | -1.671% | 493,974 | -19.261% |
| 2025-09-30 | 59.02 | 59.38 | 58.35 | 58.66 | -0.644% | 501,439 | -20.610% |
| 2025-09-29 | 60.08 | 60.08 | 58.65 | 59.04 | -1.254% | 690,605 | -21.121% |
| 2025-09-26 | 58.56 | 59.88 | 58.38 | 59.79 | +1.736% | 439,951 | -22.111% |
| 2025-09-25 | 58.38 | 58.86 | 58.16 | 58.77 | -0.170% | 387,989 | -20.759% |
| 2025-09-24 | 60.08 | 60.55 | 58.75 | 58.87 | -2.079% | 471,525 | -20.893% |
| 2025-09-23 | 60.24 | 60.51 | 59.99 | 60.12 | +0.351% | 454,244 | -22.538% |
| 2025-09-22 | 60.88 | 61.16 | 59.82 | 59.91 | -1.285% | 513,658 | -22.267% |
| 2025-09-19 | 61.45 | 61.45 | 60.44 | 60.69 | -0.785% | 1,573,368 | -23.266% |
| 2025-09-18 | 60.47 | 61.46 | 60.29 | 61.17 | +1.141% | 496,220 | -23.868% |
| 2025-09-17 | 60.47 | 61.30 | 59.97 | 60.48 | -0.543% | 497,869 | -22.999% |
| 2025-09-16 | 61.50 | 61.50 | 60.25 | 60.81 | -1.041% | 558,691 | -23.417% |
| 2025-09-15 | 59.48 | 61.69 | 59.35 | 61.45 | +3.312% | 583,463 | -24.215% |
| 2025-09-12 | 61.39 | 61.39 | 59.43 | 59.48 | -3.410% | 423,190 | -21.705% |
| 2025-09-11 | 60.15 | 61.62 | 59.68 | 61.58 | +2.977% | 484,810 | -24.375% |
| 2025-09-10 | 58.49 | 59.92 | 58.31 | 59.80 | +1.287% | 455,172 | -22.124% |
| 2025-09-09 | 59.23 | 59.36 | 58.25 | 59.04 | -0.556% | 466,917 | -21.121% |
| 2025-09-08 | 59.10 | 59.76 | 58.10 | 59.37 | +0.169% | 551,360 | -21.560% |
| 2025-09-05 | 60.06 | 60.55 | 59.13 | 59.27 | -1.627% | 771,378 | -21.427% |
| 2025-09-04 | 58.45 | 60.47 | 58.26 | 60.25 | +4.275% | 642,250 | -22.705% |
| 2025-09-03 | 57.51 | 58.06 | 57.36 | 57.78 | +0.487% | 603,357 | -19.401% |
| 2025-09-02 | 55.95 | 57.62 | 55.90 | 57.50 | +1.608% | 526,634 | -19.009% |
| 2025-08-29 | 57.83 | 57.83 | 56.41 | 56.59 | -1.583% | 516,816 | -17.706% |
| 2025-08-28 | 57.08 | 57.56 | 56.72 | 57.50 | +1.143% | 765,026 | -19.009% |
| 2025-08-27 | 55.24 | 56.94 | 55.24 | 56.85 | +3.120% | 638,817 | -18.083% |
| 2025-08-26 | 55.65 | 56.05 | 55.02 | 55.13 | -1.377% | 554,086 | -15.527% |
| 2025-08-25 | 56.13 | 56.93 | 55.73 | 55.90 | -0.498% | 611,436 | -16.691% |
| 2025-08-22 | 54.49 | 56.61 | 53.26 | 56.18 | +2.425% | 1,035,423 | -17.106% |
| 2025-08-21 | 54.57 | 55.10 | 54.39 | 54.85 | -0.345% | 664,488 | -15.096% |
| 2025-08-20 | 55.02 | 55.49 | 54.59 | 55.04 | -0.290% | 321,578 | -15.389% |
| 2025-08-19 | 55.86 | 56.05 | 54.99 | 55.20 | -0.594% | 264,512 | -15.634% |
| 2025-08-18 | 55.39 | 55.74 | 54.96 | 55.53 | -0.018% | 321,381 | -16.135% |
| 2025-08-15 | 55.94 | 56.02 | 55.03 | 55.54 | -0.945% | 444,505 | -16.151% |
| 2025-08-14 | 56.45 | 56.77 | 55.64 | 56.07 | -2.078% | 625,738 | -16.943% |
| 2025-08-13 | 55.98 | 57.53 | 55.98 | 57.26 | +2.838% | 624,751 | -18.669% |
| 2025-08-12 | 54.68 | 56.03 | 54.20 | 55.68 | +2.259% | 892,240 | -16.361% |
| 2025-08-11 | 53.01 | 54.60 | 52.49 | 54.45 | +3.556% | 1,116,009 | -14.472% |
| 2025-08-08 | 53.03 | 53.06 | 52.27 | 52.58 | -0.228% | 301,312 | -11.430% |
| 2025-08-07 | 52.66 | 54.05 | 52.31 | 52.70 | +1.855% | 543,801 | -11.632% |
| 2025-08-06 | 50.41 | 51.75 | 50.33 | 51.74 | +2.659% | 381,342 | -9.992% |
| 2025-08-05 | 51.05 | 51.20 | 50.10 | 50.40 | -1.486% | 541,119 | -7.599% |
| 2025-08-04 | 49.62 | 51.34 | 49.60 | 51.16 | +3.920% | 451,328 | -8.972% |
| 2025-08-01 | 48.78 | 49.26 | 47.70 | 49.23 | -0.284% | 397,160 | -5.403% |
| 2025-07-31 | 48.99 | 49.73 | 48.91 | 49.37 | -0.020% | 478,082 | -5.671% |
| 2025-07-30 | 49.91 | 49.91 | 48.92 | 49.38 | -0.142% | 422,793 | -5.691% |
| 2025-07-29 | 50.27 | 50.30 | 49.32 | 49.45 | -1.258% | 544,290 | -5.824% |
| 2025-07-28 | 49.42 | 50.30 | 49.28 | 50.08 | +2.058% | 570,218 | -7.009% |
| 2025-07-25 | 49.60 | 49.60 | 48.98 | 49.07 | -0.041% | 268,639 | -5.095% |
| 2025-07-24 | 50.03 | 50.30 | 49.01 | 49.09 | -2.094% | 298,920 | -5.133% |
| 2025-07-23 | 49.68 | 50.31 | 49.67 | 50.14 | +0.946% | 366,304 | -7.120% |
| 2025-07-22 | 49.28 | 49.97 | 48.79 | 49.67 | +1.471% | 388,324 | -6.241% |
| 2025-07-21 | 48.34 | 49.69 | 48.12 | 48.95 | +1.894% | 502,654 | -4.862% |
| 2025-07-18 | 48.39 | 48.40 | 47.78 | 48.04 | -0.125% | 411,447 | -3.060% |
| 2025-07-17 | 47.48 | 48.12 | 47.48 | 48.10 | +0.987% | 536,650 | -3.181% |
| 2025-07-16 | 47.57 | 47.81 | 46.89 | 47.63 | +0.762% | 477,094 | -2.225% |
| 2025-07-15 | 47.95 | 48.25 | 47.16 | 47.27 | -2.092% | 412,454 | -1.481% |
| 2025-07-14 | 47.56 | 48.38 | 47.12 | 48.28 | +1.964% | 514,850 | -3.542% |
| 2025-07-11 | 46.77 | 47.73 | 46.77 | 47.35 | +0.509% | 261,002 | -1.647% |
| 2025-07-10 | 46.52 | 47.85 | 46.43 | 47.11 | +0.319% | 351,685 | -1.146% |
| 2025-07-09 | 47.20 | 47.20 | 46.47 | 46.96 | -0.234% | 247,020 | -0.830% |
| 2025-07-08 | 47.01 | 47.23 | 46.39 | 47.07 | +0.256% | 450,604 | -1.062% |
| 2025-07-07 | 47.45 | 47.66 | 46.75 | 46.95 | -1.490% | 595,437 | -0.809% |
| 2025-07-03 | 47.63 | 47.96 | 47.48 | 47.66 | +0.063% | 157,859 | -2.287% |
| 2025-07-02 | 47.30 | 47.81 | 46.74 | 47.63 | +0.997% | 394,098 | -2.225% |
| 2025-07-01 | 45.30 | 47.58 | 44.92 | 47.16 | +3.991% | 435,554 | -1.251% |
| 2025-06-30 | 45.60 | 45.75 | 44.99 | 45.35 | -0.483% | 433,943 | +2.690% |
| 2025-06-27 | 45.38 | 45.78 | 44.98 | 45.57 | +1.109% | 919,241 | +2.194% |
| 2025-06-26 | 44.55 | 45.09 | 44.16 | 45.07 | +1.669% | 391,217 | +3.328% |
| 2025-06-25 | 44.30 | 44.69 | 44.02 | 44.33 | +0.090% | 476,933 | +5.053% |
| 2025-06-24 | 44.77 | 44.99 | 43.95 | 44.29 | -0.248% | 622,170 | +5.148% |
| 2025-06-23 | 44.83 | 44.95 | 43.70 | 44.40 | -1.965% | 384,404 | +4.887% |
| 2025-06-20 | 45.17 | 45.29 | 44.83 | 45.29 | +0.959% | 1,048,357 | +2.826% |
| 2025-06-18 | 44.21 | 45.20 | 44.00 | 44.86 | +0.786% | 492,460 | +3.812% |
| 2025-06-17 | 44.20 | 44.83 | 44.20 | 44.51 | -0.269% | 427,512 | +4.628% |
| 2025-06-16 | 43.45 | 44.64 | 43.08 | 44.63 | +4.349% | 456,335 | +4.347% |
| 2025-06-13 | 43.19 | 43.62 | 42.39 | 42.77 | -2.016% | 420,390 | +8.885% |
| 2025-06-12 | 43.13 | 43.72 | 42.78 | 43.65 | -0.023% | 272,557 | +6.690% |
| 2025-06-11 | 43.89 | 43.89 | 43.29 | 43.66 | -0.069% | 373,459 | +6.665% |
| 2025-06-10 | 43.85 | 44.14 | 43.55 | 43.69 | -0.410% | 347,564 | +6.592% |
| 2025-06-09 | 43.82 | 44.11 | 43.17 | 43.87 | +1.293% | 383,571 | +6.155% |
| 2025-06-06 | 43.02 | 43.33 | 42.60 | 43.31 | +1.429% | 467,028 | +7.527% |
| 2025-06-05 | 43.00 | 43.44 | 42.41 | 42.70 | +1.401% | 483,731 | +9.063% |
| 2025-06-04 | 42.90 | 43.02 | 42.09 | 42.11 | -1.933% | 457,541 | +10.591% |
| 2025-06-03 | 42.87 | 43.07 | 42.31 | 42.94 | +0.727% | 456,899 | +8.454% |
| 2025-06-02 | 42.61 | 42.74 | 42.16 | 42.63 | +0.047% | 533,707 | +9.242% |
| 2025-05-30 | 42.84 | 43.40 | 42.49 | 42.61 | -1.707% | 497,556 | +9.294% |
| 2025-05-29 | 43.28 | 43.57 | 42.78 | 43.35 | +0.440% | 553,152 | +7.428% |
| 2025-05-28 | 43.52 | 43.64 | 42.33 | 43.16 | -0.392% | 898,090 | +7.901% |
| 2025-05-27 | 41.73 | 43.33 | 41.47 | 43.33 | +5.272% | 1,068,578 | +7.477% |
| 2025-05-23 | 39.67 | 41.96 | 39.06 | 41.16 | -0.580% | 1,015,647 | +13.144% |
| 2025-05-22 | 40.45 | 41.48 | 40.39 | 41.40 | +2.399% | 600,634 | +12.488% |
| 2025-05-21 | 40.48 | 40.98 | 40.25 | 40.43 | -2.201% | 512,874 | +15.187% |
| 2025-05-20 | 41.48 | 41.89 | 41.10 | 41.34 | -0.145% | 384,429 | +12.651% |
| 2025-05-19 | 40.65 | 41.44 | 40.52 | 41.40 | -0.072% | 293,130 | +12.488% |
| 2025-05-16 | 40.78 | 41.58 | 40.29 | 41.43 | +1.445% | 424,252 | +12.406% |
| 2025-05-15 | 39.87 | 40.84 | 39.70 | 40.84 | +2.536% | 473,082 | +14.030% |
| 2025-05-14 | 39.24 | 40.17 | 38.99 | 39.83 | +1.400% | 657,804 | +16.922% |
| 2025-05-13 | 39.30 | 39.67 | 38.89 | 39.28 | +0.051% | 420,039 | +18.559% |
| 2025-05-12 | 40.12 | 41.01 | 38.65 | 39.26 | +6.367% | 647,681 | +18.619% |
| 2025-05-09 | 36.73 | 37.25 | 36.57 | 36.91 | -0.216% | 328,889 | +26.172% |
| 2025-05-08 | 36.48 | 37.24 | 36.48 | 36.99 | +2.607% | 393,368 | +25.899% |
| 2025-05-07 | 36.03 | 36.37 | 35.60 | 36.05 | +1.207% | 367,974 | +29.182% |
| 2025-05-06 | 35.14 | 35.74 | 34.95 | 35.62 | -0.084% | 344,451 | +30.741% |
| 2025-05-05 | 35.70 | 36.11 | 35.37 | 35.65 | -0.752% | 346,002 | +30.631% |
| 2025-05-02 | 35.66 | 36.20 | 35.47 | 35.92 | +2.162% | 250,068 | +29.649% |
| 2025-05-01 | 34.98 | 35.44 | 34.64 | 35.16 | 0.000% | 425,574 | +32.452% |