CRI
Carter's Inc.
stockNYSE
Market OpenNov 2, 2026 2:52:44 PM EST
31.70USD+0.523%(+0.16)881,971
Pre-marketNov 2, 2026 8:38:30 AM EST
31.54USD0.000%(0.00)
CRI Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-02 | 31.45 | 32.83 | 31.45 | 31.70 | +0.507% | 881,971 | 0.000% |
| 2026-10-30 | 32.40 | 33.20 | 31.05 | 31.54 | -5.512% | 1,850,562 | +0.507% |
| 2026-10-29 | 31.51 | 33.42 | 31.43 | 33.38 | +7.539% | 2,053,568 | -5.033% |
| 2026-10-28 | 30.93 | 31.66 | 30.55 | 31.04 | -1.178% | 968,751 | +2.126% |
| 2026-10-27 | 31.86 | 32.08 | 31.39 | 31.41 | -1.257% | 935,874 | +0.923% |
| 2026-10-26 | 32.15 | 32.61 | 31.71 | 31.81 | -2.423% | 990,664 | -0.346% |
| 2026-10-23 | 33.01 | 33.20 | 31.98 | 32.60 | -3.920% | 1,321,152 | -2.761% |
| 2026-10-22 | 32.29 | 33.98 | 32.29 | 33.93 | +4.464% | 1,512,613 | -6.572% |
| 2026-10-21 | 33.55 | 33.67 | 32.40 | 32.48 | -3.477% | 1,060,631 | -2.401% |
| 2026-10-20 | 32.85 | 33.84 | 32.62 | 33.65 | +2.748% | 1,093,100 | -5.795% |
| 2026-10-19 | 31.55 | 32.90 | 31.55 | 32.75 | +4.134% | 1,377,259 | -3.206% |
| 2026-10-16 | 32.70 | 32.99 | 31.35 | 31.45 | -3.646% | 898,564 | +0.795% |
| 2026-10-15 | 31.96 | 32.92 | 31.96 | 32.64 | +3.652% | 994,832 | -2.880% |
| 2026-10-14 | 31.52 | 31.73 | 30.98 | 31.49 | -1.068% | 1,364,850 | +0.667% |
| 2026-10-13 | 32.01 | 32.43 | 31.56 | 31.83 | -0.624% | 899,068 | -0.408% |
| 2026-10-12 | 30.90 | 32.18 | 30.88 | 32.03 | -1.020% | 1,517,376 | -1.030% |
| 2026-10-09 | 32.34 | 32.75 | 31.98 | 32.36 | -0.492% | 797,020 | -2.040% |
| 2026-10-08 | 32.02 | 32.77 | 31.77 | 32.52 | +0.216% | 1,776,190 | -2.522% |
| 2026-10-07 | 33.48 | 33.48 | 32.35 | 32.45 | -4.079% | 1,322,014 | -2.311% |
| 2026-10-06 | 32.35 | 33.94 | 32.32 | 33.83 | +4.672% | 2,287,089 | -6.296% |
| 2026-10-05 | 31.38 | 32.44 | 31.38 | 32.32 | +2.311% | 1,218,447 | -1.918% |
| 2026-10-02 | 32.07 | 32.20 | 31.24 | 31.59 | -0.378% | 1,218,257 | +0.348% |
| 2026-10-01 | 31.22 | 31.92 | 31.09 | 31.71 | +1.278% | 1,129,569 | -0.032% |
| 2026-09-30 | 31.44 | 31.54 | 31.00 | 31.31 | +0.096% | 1,000,508 | +1.246% |
| 2026-09-29 | 31.16 | 31.45 | 30.78 | 31.28 | +0.903% | 912,770 | +1.343% |
| 2026-09-28 | 31.30 | 31.85 | 30.54 | 31.00 | -0.990% | 1,472,354 | +2.258% |
| 2026-09-25 | 30.39 | 31.33 | 30.27 | 31.31 | +3.470% | 1,289,694 | +1.246% |
| 2026-09-24 | 30.30 | 30.48 | 29.66 | 30.26 | +1.646% | 1,378,673 | +4.759% |
| 2026-09-23 | 31.17 | 31.17 | 29.69 | 29.77 | -3.532% | 1,254,977 | +6.483% |
| 2026-09-22 | 31.57 | 32.07 | 30.34 | 30.86 | +0.554% | 1,853,016 | +2.722% |
| 2026-09-21 | 30.05 | 30.75 | 29.30 | 30.69 | +3.543% | 1,886,955 | +3.291% |
| 2026-09-18 | 29.38 | 29.80 | 29.25 | 29.64 | -0.168% | 2,291,317 | +6.950% |
| 2026-09-17 | 29.67 | 30.07 | 29.00 | 29.69 | +2.274% | 1,302,130 | +6.770% |
| 2026-09-16 | 29.35 | 30.09 | 29.03 | 29.03 | -0.412% | 1,737,407 | +9.197% |
| 2026-09-15 | 30.70 | 30.82 | 28.86 | 29.15 | -4.426% | 1,983,681 | +8.748% |
| 2026-09-14 | 30.08 | 31.34 | 30.08 | 30.50 | +0.230% | 1,433,651 | +3.934% |
| 2026-09-11 | 30.53 | 31.03 | 30.09 | 30.43 | +0.795% | 2,322,938 | +4.174% |
| 2026-09-10 | 31.49 | 31.80 | 30.02 | 30.19 | -5.862% | 2,038,473 | +5.002% |
| 2026-09-09 | 32.76 | 32.90 | 31.98 | 32.07 | -0.651% | 1,754,859 | -1.154% |
| 2026-09-08 | 33.60 | 33.73 | 32.17 | 32.28 | -3.785% | 1,616,070 | -1.797% |
| 2026-09-04 | 32.90 | 33.59 | 32.35 | 33.55 | +1.207% | 1,494,330 | -5.514% |
| 2026-09-03 | 32.85 | 33.49 | 31.57 | 33.15 | +2.283% | 1,442,410 | -4.374% |
| 2026-09-02 | 32.16 | 32.75 | 31.80 | 32.41 | +1.281% | 1,167,831 | -2.191% |
| 2026-09-01 | 31.27 | 32.68 | 31.20 | 32.00 | -1.204% | 1,489,694 | -0.938% |
| 2026-08-31 | 33.40 | 33.40 | 32.05 | 32.39 | -3.458% | 1,825,247 | -2.130% |
| 2026-08-28 | 33.68 | 34.00 | 33.45 | 33.55 | +0.630% | 1,059,207 | -5.514% |
| 2026-08-27 | 33.92 | 34.02 | 33.20 | 33.34 | -2.742% | 1,024,691 | -4.919% |
| 2026-08-26 | 33.68 | 34.60 | 33.45 | 34.28 | +1.091% | 1,024,956 | -7.526% |
| 2026-08-25 | 34.24 | 34.62 | 33.61 | 33.91 | -1.223% | 1,206,462 | -6.517% |
| 2026-08-24 | 35.53 | 35.81 | 33.96 | 34.33 | -4.026% | 2,540,392 | -7.661% |
| 2026-08-21 | 36.40 | 36.92 | 35.45 | 35.77 | -1.297% | 1,361,378 | -11.378% |
| 2026-08-20 | 36.47 | 36.47 | 35.24 | 36.24 | -2.607% | 1,257,482 | -12.528% |
| 2026-08-19 | 37.30 | 38.03 | 36.95 | 37.21 | -0.932% | 1,145,626 | -14.808% |
| 2026-08-18 | 38.02 | 38.83 | 37.49 | 37.56 | -0.687% | 790,215 | -15.602% |
| 2026-08-17 | 38.12 | 38.21 | 37.50 | 37.82 | -2.324% | 842,246 | -16.182% |
| 2026-08-14 | 38.90 | 39.07 | 38.24 | 38.72 | -1.098% | 919,956 | -18.130% |
| 2026-08-13 | 39.30 | 39.54 | 38.62 | 39.15 | +0.230% | 640,191 | -19.029% |
| 2026-08-12 | 39.97 | 40.11 | 38.85 | 39.06 | -1.711% | 766,990 | -18.843% |
| 2026-08-11 | 40.25 | 40.48 | 39.44 | 39.74 | -1.585% | 807,174 | -20.232% |
| 2026-08-10 | 40.13 | 41.22 | 39.73 | 40.38 | +1.051% | 1,111,860 | -21.496% |
| 2026-08-07 | 40.19 | 40.52 | 39.64 | 39.96 | -0.819% | 588,758 | -20.671% |
| 2026-08-06 | 39.54 | 41.01 | 38.74 | 40.29 | +0.851% | 934,062 | -21.320% |
| 2026-08-05 | 39.49 | 39.97 | 38.84 | 39.95 | +0.377% | 957,278 | -20.651% |
| 2026-08-04 | 38.89 | 40.21 | 38.54 | 39.80 | -0.226% | 1,343,870 | -20.352% |
| 2026-08-03 | 39.54 | 41.26 | 39.45 | 39.89 | +3.422% | 2,805,264 | -20.531% |
| 2026-07-31 | 38.11 | 38.90 | 35.44 | 38.57 | +2.064% | 2,447,140 | -17.812% |
| 2026-07-30 | 38.37 | 39.62 | 37.20 | 37.79 | -2.351% | 1,470,924 | -16.115% |
| 2026-07-29 | 38.60 | 38.98 | 37.47 | 38.70 | -1.926% | 940,712 | -18.088% |
| 2026-07-28 | 39.28 | 39.72 | 38.95 | 39.46 | +1.832% | 717,020 | -19.665% |
| 2026-07-27 | 39.42 | 39.88 | 38.22 | 38.75 | 0.000% | 861,997 | -18.194% |
| 2026-07-24 | 36.03 | 38.83 | 36.03 | 38.75 | +3.499% | 1,016,209 | -18.194% |
| 2026-07-23 | 37.61 | 37.82 | 36.89 | 37.44 | -2.220% | 865,645 | -15.331% |
| 2026-07-22 | 38.94 | 39.46 | 38.26 | 38.29 | -1.136% | 469,457 | -17.211% |
| 2026-07-21 | 38.33 | 39.21 | 37.99 | 38.73 | +2.787% | 808,584 | -18.151% |
| 2026-07-20 | 38.02 | 38.46 | 37.41 | 37.68 | -1.102% | 670,426 | -15.870% |
| 2026-07-17 | 39.21 | 40.48 | 37.70 | 38.10 | -4.079% | 925,551 | -16.798% |
| 2026-07-16 | 38.35 | 39.95 | 38.35 | 39.72 | +3.789% | 795,548 | -20.191% |
| 2026-07-15 | 38.01 | 39.66 | 37.76 | 38.27 | +0.711% | 1,114,781 | -17.167% |
| 2026-07-14 | 39.16 | 39.26 | 37.49 | 38.00 | -1.503% | 840,862 | -16.579% |
| 2026-07-13 | 40.38 | 41.71 | 38.50 | 38.58 | -4.006% | 876,642 | -17.833% |
| 2026-07-10 | 39.16 | 40.45 | 38.72 | 40.19 | +2.946% | 832,205 | -21.125% |
| 2026-07-09 | 37.97 | 39.63 | 37.46 | 39.04 | +2.981% | 728,908 | -18.801% |
| 2026-07-08 | 39.27 | 39.63 | 37.67 | 37.91 | -4.797% | 712,982 | -16.381% |
| 2026-07-07 | 39.49 | 40.10 | 38.79 | 39.82 | +1.841% | 1,043,458 | -20.392% |
| 2026-07-06 | 40.15 | 40.92 | 38.82 | 39.10 | -3.813% | 1,158,036 | -18.926% |
| 2026-07-02 | 41.11 | 41.46 | 40.36 | 40.65 | -1.191% | 750,569 | -22.017% |
| 2026-07-01 | 40.28 | 41.53 | 40.24 | 41.14 | -0.049% | 558,921 | -22.946% |
| 2026-06-30 | 41.59 | 41.59 | 40.80 | 41.16 | -1.555% | 833,964 | -22.983% |
| 2026-06-29 | 42.18 | 42.41 | 41.28 | 41.81 | -3.552% | 909,323 | -24.181% |
| 2026-06-26 | 42.76 | 43.56 | 41.85 | 43.35 | +0.603% | 1,706,521 | -26.874% |
| 2026-06-25 | 43.03 | 43.66 | 42.48 | 43.09 | -0.554% | 839,819 | -26.433% |
| 2026-06-24 | 43.05 | 44.27 | 42.55 | 43.33 | +1.357% | 998,470 | -26.841% |
| 2026-06-23 | 41.08 | 43.10 | 40.67 | 42.75 | +2.839% | 1,206,854 | -25.848% |
| 2026-06-22 | 42.37 | 42.66 | 40.88 | 41.57 | -2.280% | 1,333,743 | -23.743% |
| 2026-06-18 | 42.15 | 43.35 | 41.91 | 42.54 | +2.953% | 1,388,263 | -25.482% |
| 2026-06-17 | 42.58 | 43.62 | 41.20 | 41.32 | +0.535% | 791,066 | -23.282% |
| 2026-06-16 | 42.11 | 42.69 | 41.06 | 41.10 | -1.675% | 442,923 | -22.871% |
| 2026-06-15 | 42.71 | 43.19 | 41.69 | 41.80 | -2.314% | 598,295 | -24.163% |
| 2026-06-12 | 42.45 | 43.47 | 42.03 | 42.79 | +2.910% | 855,531 | -25.917% |
| 2026-06-11 | 39.81 | 41.72 | 39.48 | 41.58 | +5.721% | 1,223,571 | -23.761% |
| 2026-06-10 | 39.70 | 40.07 | 39.13 | 39.33 | -1.181% | 749,166 | -19.400% |
| 2026-06-09 | 39.56 | 40.49 | 39.25 | 39.80 | +1.634% | 598,484 | -20.352% |
| 2026-06-08 | 38.61 | 39.77 | 38.22 | 39.16 | +2.540% | 757,901 | -19.050% |
| 2026-06-05 | 37.97 | 38.45 | 37.37 | 38.19 | +0.105% | 862,130 | -16.994% |
| 2026-06-04 | 39.02 | 39.26 | 36.90 | 38.15 | -1.978% | 828,130 | -16.907% |
| 2026-06-03 | 39.33 | 39.74 | 38.45 | 38.92 | -2.211% | 875,347 | -18.551% |
| 2026-06-02 | 38.40 | 39.84 | 38.30 | 39.80 | +3.673% | 985,899 | -20.352% |
| 2026-06-01 | 38.01 | 38.63 | 37.47 | 38.39 | -0.518% | 866,160 | -17.426% |
| 2026-05-29 | 39.86 | 39.88 | 38.42 | 38.59 | -3.814% | 1,128,720 | -17.854% |
| 2026-05-28 | 39.16 | 41.32 | 39.06 | 40.12 | +1.931% | 682,328 | -20.987% |
| 2026-05-27 | 39.34 | 41.00 | 39.15 | 39.36 | +2.500% | 1,036,000 | -19.461% |
| 2026-05-26 | 37.25 | 38.43 | 37.13 | 38.40 | +3.143% | 815,595 | -17.448% |
| 2026-05-22 | 37.48 | 37.99 | 36.81 | 37.23 | -0.879% | 823,822 | -14.854% |
| 2026-05-21 | 36.83 | 37.93 | 36.28 | 37.56 | +1.213% | 638,756 | -15.602% |
| 2026-05-20 | 35.74 | 37.38 | 35.07 | 37.11 | +3.833% | 595,486 | -14.578% |
| 2026-05-19 | 35.48 | 36.31 | 34.67 | 35.74 | +0.648% | 1,055,052 | -11.304% |
| 2026-05-18 | 34.52 | 36.08 | 34.10 | 35.51 | +6.127% | 1,082,422 | -10.729% |
| 2026-05-15 | 33.70 | 33.91 | 33.20 | 33.46 | -0.889% | 835,328 | -5.260% |
| 2026-05-14 | 34.01 | 34.76 | 33.44 | 33.76 | +1.048% | 820,712 | -6.102% |
| 2026-05-13 | 33.28 | 33.85 | 32.42 | 33.41 | +0.270% | 1,230,883 | -5.118% |
| 2026-05-12 | 32.65 | 33.56 | 32.16 | 33.32 | +1.803% | 885,187 | -4.862% |
| 2026-05-11 | 35.48 | 35.48 | 32.60 | 32.73 | -7.359% | 1,072,246 | -3.147% |
| 2026-05-08 | 35.83 | 36.35 | 35.21 | 35.33 | -1.175% | 917,516 | -10.275% |
| 2026-05-07 | 37.80 | 38.99 | 35.69 | 35.75 | -3.975% | 1,453,321 | -11.329% |
| 2026-05-06 | 34.77 | 39.47 | 34.77 | 37.23 | +11.668% | 2,293,708 | -14.854% |
| 2026-05-05 | 33.30 | 34.16 | 33.30 | 33.34 | +0.513% | 1,760,769 | -4.919% |
| 2026-05-04 | 33.42 | 35.09 | 32.92 | 33.17 | -1.602% | 1,908,556 | -4.432% |
| 2026-05-01 | 34.99 | 35.31 | 32.57 | 33.71 | -6.672% | 2,337,262 | -5.963% |
| 2026-04-30 | 36.55 | 36.78 | 35.90 | 36.12 | -0.933% | 934,547 | -12.237% |
| 2026-04-29 | 37.06 | 37.37 | 36.37 | 36.46 | -2.954% | 1,042,129 | -13.055% |
| 2026-04-28 | 38.51 | 39.00 | 37.09 | 37.57 | -1.778% | 781,245 | -15.624% |
| 2026-04-27 | 37.42 | 38.56 | 37.20 | 38.25 | +2.823% | 956,193 | -17.124% |
| 2026-04-24 | 38.08 | 38.50 | 36.83 | 37.20 | -2.311% | 881,865 | -14.785% |
| 2026-04-23 | 38.93 | 39.27 | 37.50 | 38.08 | -2.032% | 995,956 | -16.754% |
| 2026-04-22 | 39.38 | 39.50 | 38.54 | 38.87 | -0.537% | 963,516 | -18.446% |
| 2026-04-21 | 40.00 | 41.09 | 38.73 | 39.08 | -0.179% | 1,234,633 | -18.884% |
| 2026-04-20 | 38.43 | 39.42 | 38.43 | 39.15 | +1.662% | 1,409,376 | -19.029% |
| 2026-04-17 | 37.88 | 39.72 | 37.69 | 38.51 | +4.222% | 1,809,472 | -17.684% |
| 2026-04-16 | 36.28 | 37.97 | 36.28 | 36.95 | +1.987% | 1,255,546 | -14.208% |
| 2026-04-15 | 34.64 | 36.42 | 34.38 | 36.23 | +4.109% | 953,357 | -12.503% |
| 2026-04-14 | 34.68 | 35.52 | 34.61 | 34.80 | +0.433% | 889,006 | -8.908% |
| 2026-04-13 | 34.32 | 35.04 | 34.10 | 34.65 | -2.449% | 1,074,068 | -8.514% |
| 2026-04-10 | 36.91 | 36.91 | 35.31 | 35.52 | -3.452% | 932,045 | -10.755% |
| 2026-04-09 | 35.72 | 37.16 | 35.46 | 36.79 | +6.391% | 1,611,899 | -13.835% |
| 2026-04-08 | 35.85 | 36.92 | 34.07 | 34.58 | -1.873% | 1,674,694 | -8.329% |
| 2026-04-07 | 35.64 | 36.59 | 34.29 | 35.24 | -2.002% | 1,023,700 | -10.045% |
| 2026-04-06 | 35.88 | 36.33 | 35.43 | 35.96 | +0.139% | 661,041 | -11.846% |
| 2026-04-02 | 35.23 | 36.35 | 34.47 | 35.91 | +0.899% | 782,582 | -11.724% |
| 2026-04-01 | 35.80 | 36.41 | 35.42 | 35.59 | -0.475% | 759,983 | -10.930% |
| 2026-03-31 | 35.28 | 36.49 | 35.06 | 35.76 | +3.025% | 781,118 | -11.353% |
| 2026-03-30 | 35.13 | 35.24 | 34.41 | 34.71 | -0.316% | 834,240 | -8.672% |
| 2026-03-27 | 34.06 | 34.89 | 33.87 | 34.82 | +0.723% | 546,493 | -8.960% |
| 2026-03-26 | 34.57 | 35.48 | 34.21 | 34.57 | -1.031% | 598,593 | -8.302% |
| 2026-03-25 | 35.06 | 35.35 | 33.93 | 34.93 | +0.518% | 676,810 | -9.247% |
| 2026-03-24 | 33.87 | 34.93 | 33.87 | 34.75 | +0.812% | 929,610 | -8.777% |
| 2026-03-23 | 34.75 | 35.60 | 34.32 | 34.47 | +0.701% | 1,214,753 | -8.036% |
| 2026-03-20 | 35.02 | 35.35 | 33.81 | 34.23 | -2.312% | 3,457,176 | -7.391% |
| 2026-03-19 | 34.15 | 35.43 | 33.91 | 35.04 | +1.536% | 521,902 | -9.532% |
| 2026-03-18 | 34.11 | 35.22 | 33.80 | 34.51 | -0.347% | 636,839 | -8.143% |
| 2026-03-17 | 34.89 | 35.71 | 34.30 | 34.63 | -1.255% | 1,114,304 | -8.461% |
| 2026-03-16 | 34.98 | 35.49 | 34.41 | 35.07 | +1.154% | 1,017,959 | -9.609% |
| 2026-03-13 | 34.98 | 35.31 | 34.15 | 34.67 | +0.087% | 1,048,916 | -8.566% |
| 2026-03-12 | 33.91 | 35.17 | 33.17 | 34.64 | +0.639% | 1,276,074 | -8.487% |
| 2026-03-11 | 34.00 | 34.79 | 33.96 | 34.42 | +1.355% | 1,093,216 | -7.902% |
| 2026-03-10 | 32.80 | 35.04 | 32.80 | 33.96 | +1.982% | 1,194,978 | -6.655% |
| 2026-03-09 | 33.71 | 33.71 | 31.69 | 33.30 | -1.799% | 1,325,865 | -4.805% |
| 2026-03-06 | 35.06 | 35.20 | 33.76 | 33.91 | -3.774% | 1,259,272 | -6.517% |
| 2026-03-05 | 35.07 | 35.43 | 34.42 | 35.24 | +0.114% | 1,274,615 | -10.045% |
| 2026-03-04 | 35.86 | 36.43 | 34.83 | 35.20 | -1.977% | 1,914,556 | -9.943% |
| 2026-03-03 | 34.71 | 36.00 | 33.93 | 35.91 | +2.747% | 1,610,756 | -11.724% |
| 2026-03-02 | 33.26 | 35.78 | 32.80 | 34.95 | +4.173% | 2,789,235 | -9.299% |
| 2026-02-27 | 36.42 | 37.16 | 32.54 | 33.55 | -20.252% | 4,818,529 | -5.514% |
| 2026-02-26 | 42.08 | 42.72 | 41.30 | 42.07 | +0.358% | 1,492,608 | -24.649% |
| 2026-02-25 | 42.18 | 42.46 | 40.91 | 41.92 | -1.109% | 812,932 | -24.380% |
| 2026-02-24 | 42.76 | 43.47 | 42.20 | 42.39 | -0.563% | 827,647 | -25.218% |
| 2026-02-23 | 43.77 | 43.80 | 40.64 | 42.63 | -3.922% | 1,159,667 | -25.639% |
| 2026-02-20 | 41.93 | 44.44 | 41.70 | 44.37 | +5.567% | 1,445,677 | -28.555% |
| 2026-02-19 | 41.65 | 42.26 | 41.07 | 42.03 | +2.437% | 1,339,012 | -24.578% |
| 2026-02-18 | 40.33 | 41.58 | 40.33 | 41.03 | +0.564% | 1,003,842 | -22.739% |
| 2026-02-17 | 40.59 | 41.15 | 39.78 | 40.80 | +1.873% | 1,000,829 | -22.304% |
| 2026-02-13 | 38.50 | 40.18 | 38.38 | 40.05 | +5.035% | 1,387,440 | -20.849% |
| 2026-02-12 | 38.42 | 39.40 | 37.28 | 38.13 | +0.820% | 874,493 | -16.863% |
| 2026-02-11 | 38.22 | 38.88 | 37.47 | 37.82 | -0.421% | 1,487,511 | -16.182% |
| 2026-02-10 | 37.27 | 38.60 | 37.27 | 37.98 | +0.984% | 942,366 | -16.535% |
| 2026-02-09 | 37.05 | 37.70 | 35.98 | 37.61 | +2.229% | 1,300,280 | -15.714% |
| 2026-02-06 | 38.14 | 38.84 | 36.66 | 36.79 | -3.006% | 1,052,772 | -13.835% |
| 2026-02-05 | 37.73 | 38.56 | 37.34 | 37.93 | -1.378% | 870,918 | -16.425% |
| 2026-02-04 | 37.00 | 38.88 | 37.00 | 38.46 | +4.511% | 1,064,029 | -17.577% |
| 2026-02-03 | 36.39 | 37.89 | 36.16 | 36.80 | +1.127% | 1,138,884 | -13.859% |
| 2026-02-02 | 35.05 | 36.40 | 34.90 | 36.39 | +5.143% | 930,402 | -12.888% |
| 2026-01-30 | 33.51 | 35.04 | 33.37 | 34.61 | +2.975% | 1,063,070 | -8.408% |
| 2026-01-29 | 32.77 | 33.96 | 32.24 | 33.61 | +1.756% | 1,116,340 | -5.683% |
| 2026-01-28 | 34.82 | 34.82 | 32.71 | 33.03 | -5.250% | 1,077,855 | -4.027% |
| 2026-01-27 | 35.11 | 35.62 | 34.19 | 34.86 | -0.966% | 701,849 | -9.065% |
| 2026-01-26 | 35.63 | 35.84 | 34.97 | 35.20 | -1.290% | 961,139 | -9.943% |
| 2026-01-23 | 37.68 | 38.43 | 35.17 | 35.66 | -5.586% | 1,241,380 | -11.105% |
| 2026-01-22 | 38.69 | 39.40 | 37.70 | 37.77 | -1.048% | 1,644,780 | -16.071% |
| 2026-01-21 | 37.04 | 38.41 | 36.73 | 38.17 | +8.561% | 2,021,672 | -16.950% |
| 2026-01-20 | 35.41 | 35.77 | 34.25 | 35.16 | -2.953% | 1,859,337 | -9.841% |
| 2026-01-16 | 36.63 | 36.63 | 35.19 | 36.23 | -1.388% | 1,034,702 | -12.503% |
| 2026-01-15 | 36.52 | 37.15 | 35.93 | 36.74 | -0.109% | 1,095,476 | -13.718% |
| 2026-01-14 | 36.31 | 37.24 | 36.01 | 36.78 | +1.211% | 1,443,449 | -13.812% |
| 2026-01-13 | 36.03 | 36.59 | 35.50 | 36.34 | +1.993% | 1,100,560 | -12.768% |
| 2026-01-12 | 36.01 | 36.82 | 35.30 | 35.63 | -0.028% | 1,411,742 | -11.030% |
| 2026-01-09 | 36.55 | 38.88 | 34.32 | 35.64 | +2.887% | 2,462,117 | -11.055% |
| 2026-01-08 | 34.27 | 35.77 | 34.00 | 34.64 | +0.844% | 1,224,406 | -8.487% |
| 2026-01-07 | 35.17 | 36.25 | 34.30 | 34.35 | -2.025% | 1,411,001 | -7.715% |
| 2026-01-06 | 33.19 | 35.31 | 33.19 | 35.06 | +5.380% | 2,226,601 | -9.584% |
| 2026-01-05 | 33.19 | 34.08 | 33.14 | 33.27 | +0.211% | 1,059,030 | -4.719% |
| 2026-01-02 | 32.65 | 33.46 | 32.26 | 33.20 | +2.374% | 632,903 | -4.518% |
| 2025-12-31 | 32.03 | 32.54 | 31.84 | 32.43 | +1.249% | 860,037 | -2.251% |
| 2025-12-30 | 32.00 | 32.66 | 31.72 | 32.03 | +0.723% | 796,703 | -1.030% |
| 2025-12-29 | 31.48 | 31.88 | 31.11 | 31.80 | +0.379% | 691,364 | -0.314% |
| 2025-12-26 | 31.85 | 32.23 | 31.31 | 31.68 | -0.095% | 582,794 | +0.063% |
| 2025-12-24 | 31.90 | 31.94 | 31.31 | 31.71 | +0.063% | 299,551 | -0.032% |
| 2025-12-23 | 32.13 | 32.13 | 31.18 | 31.69 | -1.123% | 702,679 | +0.032% |
| 2025-12-22 | 32.32 | 32.67 | 31.29 | 32.05 | +0.282% | 1,157,652 | -1.092% |
| 2025-12-19 | 32.25 | 32.76 | 31.52 | 31.96 | -1.631% | 1,403,669 | -0.814% |
| 2025-12-18 | 32.57 | 33.38 | 32.38 | 32.49 | +1.152% | 960,409 | -2.432% |
| 2025-12-17 | 32.56 | 33.24 | 31.80 | 32.12 | -1.744% | 1,004,142 | -1.308% |
| 2025-12-16 | 32.21 | 33.08 | 31.98 | 32.69 | +1.427% | 951,575 | -3.028% |
| 2025-12-15 | 32.20 | 32.45 | 31.47 | 32.23 | -0.678% | 832,424 | -1.644% |
| 2025-12-12 | 33.10 | 34.16 | 32.34 | 32.45 | -1.845% | 926,300 | -2.311% |
| 2025-12-11 | 32.52 | 33.14 | 32.30 | 33.06 | -0.870% | 1,104,209 | -4.114% |
| 2025-12-10 | 31.86 | 34.12 | 31.73 | 33.35 | +5.039% | 1,648,572 | -4.948% |
| 2025-12-09 | 31.01 | 32.18 | 31.01 | 31.75 | +2.057% | 789,961 | -0.157% |
| 2025-12-08 | 31.99 | 32.04 | 31.02 | 31.11 | -2.385% | 1,096,323 | +1.896% |
| 2025-12-05 | 31.10 | 32.67 | 31.02 | 31.87 | +2.147% | 1,050,941 | -0.533% |
| 2025-12-04 | 31.71 | 31.84 | 31.06 | 31.20 | -2.925% | 802,251 | +1.603% |
| 2025-12-03 | 31.55 | 32.35 | 31.54 | 32.14 | +1.773% | 528,868 | -1.369% |
| 2025-12-02 | 31.70 | 31.99 | 31.00 | 31.58 | +0.318% | 923,896 | +0.380% |
| 2025-12-01 | 31.64 | 32.44 | 31.25 | 31.48 | -1.348% | 1,278,798 | +0.699% |
| 2025-11-28 | 32.04 | 32.15 | 31.72 | 31.91 | -1.146% | 381,117 | -0.658% |
| 2025-11-26 | 30.95 | 32.74 | 30.76 | 32.28 | +3.462% | 1,524,130 | -1.797% |
| 2025-11-25 | 30.21 | 32.12 | 30.14 | 31.20 | +4.243% | 1,145,961 | +1.603% |
| 2025-11-24 | 29.51 | 29.99 | 29.01 | 29.93 | -1.058% | 1,536,932 | +5.914% |
| 2025-11-21 | 29.69 | 30.30 | 28.84 | 30.25 | +2.891% | 1,278,450 | +4.793% |
| 2025-11-20 | 28.70 | 29.98 | 28.52 | 29.40 | +2.761% | 1,070,285 | +7.823% |
| 2025-11-19 | 28.59 | 29.29 | 27.86 | 28.61 | +0.245% | 1,077,554 | +10.800% |
| 2025-11-18 | 30.06 | 30.35 | 28.48 | 28.54 | -6.549% | 1,101,277 | +11.072% |
| 2025-11-17 | 32.04 | 32.43 | 30.18 | 30.54 | -5.944% | 922,811 | +3.798% |
| 2025-11-14 | 32.55 | 33.08 | 32.33 | 32.47 | -1.874% | 656,339 | -2.371% |
| 2025-11-13 | 33.11 | 34.03 | 32.87 | 33.09 | -0.361% | 582,602 | -4.201% |
| 2025-11-12 | 33.56 | 34.68 | 33.17 | 33.21 | -0.688% | 960,999 | -4.547% |
| 2025-11-11 | 32.73 | 33.52 | 32.36 | 33.44 | +2.608% | 1,128,411 | -5.203% |
| 2025-11-10 | 32.37 | 32.83 | 31.93 | 32.59 | +2.808% | 862,927 | -2.731% |
| 2025-11-07 | 30.98 | 31.79 | 30.53 | 31.70 | +1.995% | 632,737 | 0.000% |
| 2025-11-06 | 32.07 | 32.66 | 30.47 | 31.08 | -2.905% | 899,366 | +1.995% |
| 2025-11-05 | 29.67 | 32.60 | 29.67 | 32.01 | +7.778% | 1,595,138 | -0.968% |
| 2025-11-04 | 30.00 | 30.30 | 29.40 | 29.70 | -2.206% | 817,640 | +6.734% |
| 2025-11-03 | 30.86 | 31.30 | 30.00 | 30.37 | -3.280% | 1,540,164 | +4.379% |
| 2025-10-31 | 31.72 | 31.96 | 31.09 | 31.40 | -1.967% | 1,198,288 | +0.955% |
| 2025-10-30 | 31.22 | 33.04 | 31.08 | 32.03 | +1.974% | 1,638,596 | -1.030% |
| 2025-10-29 | 31.37 | 32.50 | 31.05 | 31.41 | -0.349% | 1,555,773 | +0.923% |
| 2025-10-28 | 32.84 | 34.25 | 31.09 | 31.52 | -4.427% | 1,755,387 | +0.571% |
| 2025-10-27 | 29.60 | 34.94 | 28.56 | 32.98 | +1.947% | 3,499,381 | -3.881% |
| 2025-10-24 | 31.78 | 32.80 | 31.31 | 32.35 | +1.794% | 2,175,567 | -2.009% |
| 2025-10-23 | 31.37 | 32.43 | 31.16 | 31.78 | +2.088% | 1,158,234 | -0.252% |
| 2025-10-22 | 30.69 | 31.60 | 30.68 | 31.13 | +0.908% | 1,141,878 | +1.831% |
| 2025-10-21 | 29.66 | 31.29 | 29.54 | 30.85 | +4.012% | 691,185 | +2.755% |
| 2025-10-20 | 29.92 | 30.11 | 29.19 | 29.66 | -0.101% | 894,302 | +6.878% |
| 2025-10-17 | 30.46 | 31.12 | 29.49 | 29.69 | -2.592% | 716,674 | +6.770% |
| 2025-10-16 | 30.52 | 31.14 | 30.00 | 30.48 | -0.749% | 1,612,218 | +4.003% |
| 2025-10-15 | 31.69 | 31.98 | 30.66 | 30.71 | -1.507% | 922,164 | +3.224% |
| 2025-10-14 | 29.66 | 31.44 | 29.43 | 31.18 | +4.842% | 1,149,296 | +1.668% |
| 2025-10-13 | 27.67 | 29.82 | 27.67 | 29.74 | +8.303% | 1,042,807 | +6.590% |
| 2025-10-10 | 29.33 | 29.33 | 27.15 | 27.46 | -6.312% | 1,113,099 | +15.441% |
| 2025-10-09 | 29.99 | 30.20 | 29.16 | 29.31 | -2.915% | 681,375 | +8.154% |
| 2025-10-08 | 29.45 | 30.32 | 28.98 | 30.19 | +4.211% | 1,107,252 | +5.002% |
| 2025-10-07 | 29.97 | 30.33 | 28.94 | 28.97 | -2.948% | 890,397 | +9.424% |
| 2025-10-06 | 29.92 | 30.36 | 29.65 | 29.85 | -0.134% | 970,993 | +6.198% |
| 2025-10-03 | 29.68 | 30.61 | 29.47 | 29.89 | +0.980% | 1,231,488 | +6.056% |
| 2025-10-02 | 28.81 | 29.62 | 28.58 | 29.60 | +1.963% | 887,882 | +7.095% |
| 2025-10-01 | 28.66 | 29.18 | 28.17 | 29.03 | +2.870% | 1,322,413 | +9.197% |
| 2025-09-30 | 28.26 | 28.66 | 27.66 | 28.22 | -1.156% | 1,026,241 | +12.332% |
| 2025-09-29 | 29.20 | 29.20 | 28.13 | 28.55 | -2.226% | 884,747 | +11.033% |
| 2025-09-26 | 28.33 | 29.23 | 28.15 | 29.20 | +3.473% | 1,056,043 | +8.562% |
| 2025-09-25 | 29.16 | 29.22 | 28.09 | 28.22 | -4.662% | 1,083,552 | +12.332% |
| 2025-09-24 | 29.66 | 30.87 | 28.95 | 29.60 | +0.305% | 1,890,191 | +7.095% |
| 2025-09-23 | 29.76 | 30.19 | 29.43 | 29.51 | -0.068% | 1,485,258 | +7.421% |
| 2025-09-22 | 31.09 | 31.11 | 29.53 | 29.53 | -5.564% | 1,920,111 | +7.348% |
| 2025-09-19 | 31.81 | 31.84 | 30.91 | 31.27 | -1.667% | 2,166,354 | +1.375% |
| 2025-09-18 | 31.87 | 32.00 | 31.27 | 31.80 | +1.435% | 1,041,457 | -0.314% |
| 2025-09-17 | 32.06 | 33.08 | 31.17 | 31.35 | -1.291% | 1,302,423 | +1.116% |
| 2025-09-16 | 31.18 | 31.84 | 30.70 | 31.76 | +1.308% | 1,429,215 | -0.189% |
| 2025-09-15 | 29.91 | 31.59 | 29.73 | 31.35 | +5.912% | 1,814,587 | +1.116% |
| 2025-09-12 | 29.77 | 30.18 | 29.50 | 29.60 | -1.726% | 1,002,064 | +7.095% |
| 2025-09-11 | 29.04 | 30.16 | 28.98 | 30.12 | +5.388% | 1,205,394 | +5.246% |
| 2025-09-10 | 28.80 | 29.00 | 28.07 | 28.58 | -1.244% | 935,774 | +10.917% |
| 2025-09-09 | 29.06 | 29.06 | 28.38 | 28.94 | +0.138% | 826,196 | +9.537% |
| 2025-09-08 | 28.61 | 28.91 | 28.27 | 28.90 | +0.557% | 1,204,494 | +9.689% |
| 2025-09-05 | 28.17 | 29.71 | 28.17 | 28.74 | +0.419% | 1,104,539 | +10.299% |
| 2025-09-04 | 28.36 | 28.83 | 27.90 | 28.62 | -0.035% | 1,127,928 | +10.762% |
| 2025-09-03 | 29.02 | 29.64 | 28.05 | 28.63 | -1.344% | 1,344,163 | +10.723% |
| 2025-09-02 | 28.25 | 29.04 | 28.09 | 29.02 | +1.611% | 1,490,419 | +9.235% |
| 2025-08-29 | 28.44 | 28.80 | 28.18 | 28.56 | +0.919% | 1,307,321 | +10.994% |
| 2025-08-28 | 28.44 | 28.75 | 27.80 | 28.30 | +0.248% | 1,488,429 | +12.014% |
| 2025-08-27 | 27.28 | 28.47 | 27.08 | 28.23 | +4.944% | 1,637,557 | +12.292% |
| 2025-08-26 | 26.30 | 27.26 | 26.20 | 26.90 | +0.862% | 1,718,457 | +17.844% |
| 2025-08-25 | 26.56 | 26.91 | 26.21 | 26.67 | +1.445% | 1,540,653 | +18.860% |
| 2025-08-22 | 25.58 | 26.97 | 25.48 | 26.29 | +3.831% | 1,137,329 | +20.578% |
| 2025-08-21 | 25.08 | 25.41 | 24.71 | 25.32 | -0.472% | 1,069,106 | +25.197% |
| 2025-08-20 | 25.51 | 26.09 | 25.30 | 25.44 | -0.469% | 1,309,259 | +24.607% |
| 2025-08-19 | 26.06 | 26.41 | 25.37 | 25.56 | -0.506% | 1,450,312 | +24.022% |
| 2025-08-18 | 26.17 | 26.36 | 25.54 | 25.69 | -1.458% | 1,225,301 | +23.394% |
| 2025-08-15 | 26.55 | 26.76 | 25.98 | 26.07 | -0.837% | 1,294,727 | +21.596% |
| 2025-08-14 | 25.51 | 26.33 | 25.25 | 26.29 | +0.459% | 1,054,225 | +20.578% |
| 2025-08-13 | 25.06 | 26.17 | 24.86 | 26.17 | +5.185% | 1,501,159 | +21.131% |
| 2025-08-12 | 24.23 | 25.09 | 23.98 | 24.88 | +3.580% | 1,268,489 | +27.412% |
| 2025-08-11 | 25.75 | 25.77 | 23.93 | 24.02 | -5.284% | 1,560,404 | +31.973% |
| 2025-08-08 | 25.43 | 25.70 | 25.00 | 25.36 | -1.323% | 914,118 | +25.000% |
| 2025-08-07 | 26.00 | 26.00 | 25.11 | 25.70 | +1.381% | 1,223,127 | +23.346% |
| 2025-08-06 | 25.45 | 25.72 | 24.94 | 25.35 | +0.237% | 1,224,932 | +25.049% |
| 2025-08-05 | 24.77 | 25.40 | 24.60 | 25.29 | +2.099% | 1,161,149 | +25.346% |
| 2025-08-04 | 24.19 | 24.78 | 23.68 | 24.77 | +4.736% | 1,624,297 | +27.977% |
| 2025-08-01 | 24.11 | 24.22 | 23.38 | 23.65 | -2.434% | 1,636,948 | +34.038% |
| 2025-07-31 | 24.55 | 24.76 | 24.09 | 24.24 | -1.703% | 1,762,642 | +30.776% |
| 2025-07-30 | 25.74 | 25.74 | 24.39 | 24.66 | -3.634% | 2,177,763 | +28.548% |
| 2025-07-29 | 26.19 | 26.36 | 25.29 | 25.59 | -3.543% | 2,137,400 | +23.877% |
| 2025-07-28 | 26.08 | 27.39 | 25.66 | 26.53 | +0.875% | 3,496,821 | +19.487% |
| 2025-07-25 | 25.91 | 26.59 | 23.50 | 26.30 | -19.695% | 8,108,051 | +20.532% |
| 2025-07-24 | 33.33 | 34.08 | 32.58 | 32.75 | -3.478% | 2,134,076 | -3.206% |
| 2025-07-23 | 33.92 | 34.22 | 33.37 | 33.93 | +1.344% | 1,159,256 | -6.572% |
| 2025-07-22 | 31.65 | 33.71 | 31.63 | 33.48 | +6.590% | 1,532,501 | -5.317% |
| 2025-07-21 | 30.79 | 31.55 | 30.79 | 31.41 | +3.254% | 1,457,897 | +0.923% |
| 2025-07-18 | 30.81 | 30.90 | 30.25 | 30.42 | +0.033% | 967,501 | +4.208% |
| 2025-07-17 | 30.29 | 30.78 | 30.03 | 30.41 | +0.695% | 1,278,102 | +4.242% |
| 2025-07-16 | 30.89 | 31.08 | 29.67 | 30.20 | -1.821% | 1,390,885 | +4.967% |
| 2025-07-15 | 32.02 | 32.13 | 30.56 | 30.76 | -3.483% | 1,222,359 | +3.056% |
| 2025-07-14 | 32.87 | 32.87 | 31.62 | 31.87 | -2.954% | 1,052,673 | -0.533% |
| 2025-07-11 | 32.76 | 33.11 | 32.13 | 32.84 | -0.815% | 947,641 | -3.471% |
| 2025-07-10 | 32.68 | 33.99 | 32.62 | 33.11 | +1.971% | 984,295 | -4.259% |
| 2025-07-09 | 32.15 | 32.65 | 31.77 | 32.47 | +1.121% | 797,550 | -2.371% |
| 2025-07-08 | 31.45 | 32.29 | 30.68 | 32.11 | +2.164% | 1,321,508 | -1.277% |
| 2025-07-07 | 31.08 | 32.40 | 30.90 | 31.43 | -0.191% | 1,518,795 | +0.859% |
| 2025-07-03 | 32.13 | 32.40 | 31.29 | 31.49 | -2.175% | 870,320 | +0.667% |
| 2025-07-02 | 32.12 | 32.36 | 31.11 | 32.19 | +1.068% | 1,429,129 | -1.522% |
| 2025-07-01 | 29.89 | 33.06 | 29.75 | 31.85 | +5.709% | 1,855,648 | -0.471% |
| 2025-06-30 | 30.15 | 30.56 | 29.73 | 30.13 | +0.266% | 1,221,945 | +5.211% |
| 2025-06-27 | 30.97 | 31.27 | 29.61 | 30.05 | -1.540% | 6,685,923 | +5.491% |
| 2025-06-26 | 30.42 | 30.60 | 30.10 | 30.52 | +1.026% | 1,142,699 | +3.866% |
| 2025-06-25 | 30.93 | 31.09 | 29.96 | 30.21 | -3.018% | 1,178,732 | +4.932% |
| 2025-06-24 | 30.62 | 31.40 | 30.36 | 31.15 | +2.602% | 1,425,815 | +1.766% |
| 2025-06-23 | 30.37 | 30.55 | 29.36 | 30.36 | -1.365% | 1,520,156 | +4.414% |
| 2025-06-20 | 30.09 | 30.89 | 29.92 | 30.78 | +3.185% | 1,338,978 | +2.989% |
| 2025-06-18 | 30.61 | 30.95 | 29.82 | 29.83 | -2.675% | 1,177,097 | +6.269% |
| 2025-06-17 | 31.34 | 31.83 | 30.65 | 30.65 | -2.914% | 1,165,639 | +3.426% |
| 2025-06-16 | 31.70 | 31.78 | 30.77 | 31.57 | +1.381% | 1,864,551 | +0.412% |
| 2025-06-13 | 31.46 | 32.27 | 30.86 | 31.14 | -2.444% | 1,700,459 | +1.798% |
| 2025-06-12 | 31.67 | 32.12 | 31.26 | 31.92 | -1.023% | 1,346,829 | -0.689% |
| 2025-06-11 | 33.05 | 33.08 | 32.10 | 32.25 | -1.043% | 1,173,036 | -1.705% |
| 2025-06-10 | 32.19 | 33.50 | 32.16 | 32.59 | +2.227% | 1,127,167 | -2.731% |
| 2025-06-09 | 32.31 | 32.40 | 31.72 | 31.88 | +0.283% | 1,085,025 | -0.565% |
| 2025-06-06 | 31.73 | 32.16 | 31.46 | 31.79 | +1.404% | 899,143 | -0.283% |
| 2025-06-05 | 31.14 | 31.94 | 30.96 | 31.35 | -0.728% | 1,562,216 | +1.116% |
| 2025-06-04 | 31.36 | 32.10 | 31.11 | 31.58 | +0.095% | 1,357,960 | +0.380% |
| 2025-06-03 | 30.21 | 31.60 | 29.62 | 31.55 | +4.713% | 1,460,427 | +0.475% |
| 2025-06-02 | 31.00 | 31.18 | 29.75 | 30.13 | -3.953% | 1,762,304 | +5.211% |
| 2025-05-30 | 31.97 | 32.12 | 31.15 | 31.37 | -2.578% | 1,867,499 | +1.052% |
| 2025-05-29 | 33.96 | 33.97 | 31.60 | 32.20 | -3.881% | 1,439,412 | -1.553% |
| 2025-05-28 | 32.84 | 33.89 | 32.26 | 33.50 | +3.268% | 1,364,066 | -5.373% |
| 2025-05-27 | 32.17 | 32.46 | 31.41 | 32.44 | +3.345% | 1,781,510 | -2.281% |
| 2025-05-23 | 31.11 | 31.79 | 31.07 | 31.39 | -2.998% | 1,390,575 | +0.988% |
| 2025-05-22 | 32.02 | 32.99 | 31.82 | 32.36 | +0.716% | 1,688,791 | -2.040% |
| 2025-05-21 | 32.98 | 33.70 | 31.46 | 32.13 | -12.619% | 4,023,254 | -1.338% |
| 2025-05-20 | 36.50 | 37.60 | 36.50 | 36.77 | +1.044% | 927,186 | -13.788% |
| 2025-05-19 | 36.28 | 36.91 | 35.84 | 36.39 | -1.887% | 886,452 | -12.888% |
| 2025-05-16 | 36.71 | 37.66 | 36.09 | 37.09 | +2.204% | 1,371,127 | -14.532% |
| 2025-05-15 | 35.53 | 36.48 | 34.95 | 36.29 | +1.624% | 1,890,400 | -12.648% |
| 2025-05-14 | 35.42 | 36.13 | 34.91 | 35.71 | 0.000% | 1,122,729 | -11.229% |