KBR
KBR, Inc.
stockNYSE
At CloseOct 20, 2026 3:59:58 PM EDT
36.83USD+0.204%(+0.07)1,235,041
KBR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-20 | 37.20 | 37.20 | 36.48 | 36.83 | +0.190% | 1,235,041 | 0.000% |
| 2026-10-19 | 36.17 | 36.81 | 36.00 | 36.76 | +1.045% | 1,090,640 | +0.190% |
| 2026-10-16 | 36.84 | 37.15 | 35.97 | 36.38 | -0.165% | 1,366,251 | +1.237% |
| 2026-10-15 | 35.87 | 36.51 | 35.87 | 36.44 | +3.435% | 1,769,410 | +1.070% |
| 2026-10-14 | 35.07 | 35.84 | 34.86 | 35.23 | -0.508% | 1,095,689 | +4.542% |
| 2026-10-13 | 35.59 | 35.59 | 34.86 | 35.41 | +0.625% | 1,115,114 | +4.010% |
| 2026-10-12 | 35.37 | 35.92 | 35.10 | 35.19 | -0.424% | 907,167 | +4.660% |
| 2026-10-09 | 35.19 | 35.92 | 35.04 | 35.34 | +0.455% | 1,176,931 | +4.216% |
| 2026-10-08 | 33.94 | 35.21 | 33.65 | 35.18 | +3.806% | 2,081,108 | +4.690% |
| 2026-10-07 | 34.50 | 34.50 | 33.31 | 33.89 | -2.080% | 1,470,138 | +8.675% |
| 2026-10-06 | 34.48 | 35.43 | 34.35 | 34.61 | +0.261% | 1,734,629 | +6.414% |
| 2026-10-05 | 34.27 | 34.90 | 33.66 | 34.52 | +0.818% | 1,596,402 | +6.692% |
| 2026-10-02 | 35.10 | 35.45 | 33.98 | 34.24 | -2.311% | 1,897,855 | +7.564% |
| 2026-10-01 | 35.63 | 36.13 | 35.01 | 35.05 | -0.313% | 1,653,176 | +5.078% |
| 2026-09-30 | 35.23 | 35.41 | 34.74 | 35.16 | +0.085% | 1,783,425 | +4.750% |
| 2026-09-29 | 34.60 | 35.39 | 34.35 | 35.13 | +0.832% | 2,241,597 | +4.839% |
| 2026-09-28 | 34.92 | 35.32 | 34.33 | 34.84 | +0.869% | 1,967,825 | +5.712% |
| 2026-09-25 | 34.51 | 34.65 | 33.88 | 34.54 | -0.776% | 1,402,947 | +6.630% |
| 2026-09-24 | 35.31 | 35.93 | 34.55 | 34.81 | -1.500% | 1,175,388 | +5.803% |
| 2026-09-23 | 35.00 | 35.82 | 34.70 | 35.34 | +0.943% | 1,375,111 | +4.216% |
| 2026-09-22 | 36.22 | 36.22 | 34.86 | 35.01 | -2.043% | 2,038,513 | +5.199% |
| 2026-09-21 | 35.54 | 35.94 | 35.31 | 35.74 | +0.563% | 1,299,893 | +3.050% |
| 2026-09-18 | 36.74 | 36.80 | 35.53 | 35.54 | -3.161% | 2,787,841 | +3.630% |
| 2026-09-17 | 36.99 | 37.08 | 36.52 | 36.70 | +0.273% | 1,093,568 | +0.354% |
| 2026-09-16 | 37.09 | 37.29 | 36.23 | 36.60 | -1.929% | 1,390,044 | +0.628% |
| 2026-09-15 | 36.11 | 37.38 | 36.07 | 37.32 | +1.413% | 1,416,677 | -1.313% |
| 2026-09-14 | 36.89 | 37.18 | 36.63 | 36.80 | +0.574% | 746,401 | +0.082% |
| 2026-09-11 | 36.61 | 36.77 | 35.75 | 36.59 | +0.384% | 1,347,905 | +0.656% |
| 2026-09-10 | 36.16 | 36.74 | 36.00 | 36.45 | +0.858% | 752,821 | +1.043% |
| 2026-09-09 | 37.22 | 37.80 | 36.09 | 36.14 | -2.430% | 1,050,736 | +1.909% |
| 2026-09-08 | 36.68 | 37.16 | 36.10 | 37.04 | +0.598% | 1,904,404 | -0.567% |
| 2026-09-04 | 36.69 | 37.12 | 36.38 | 36.82 | -1.260% | 1,036,071 | +0.027% |
| 2026-09-03 | 37.23 | 37.70 | 36.44 | 37.29 | +0.975% | 820,257 | -1.234% |
| 2026-09-02 | 36.66 | 37.10 | 36.32 | 36.93 | -0.081% | 1,006,795 | -0.271% |
| 2026-09-01 | 37.51 | 37.52 | 36.80 | 36.96 | -1.440% | 963,619 | -0.352% |
| 2026-08-31 | 38.04 | 38.59 | 37.47 | 37.50 | -1.394% | 1,253,739 | -1.787% |
| 2026-08-28 | 37.75 | 38.38 | 37.72 | 38.03 | -0.419% | 1,121,814 | -3.155% |
| 2026-08-27 | 37.91 | 38.30 | 37.70 | 38.19 | +0.685% | 1,243,974 | -3.561% |
| 2026-08-26 | 37.56 | 38.32 | 37.53 | 37.93 | +0.637% | 687,432 | -2.900% |
| 2026-08-25 | 37.71 | 37.90 | 37.50 | 37.69 | 0.000% | 1,009,474 | -2.282% |
| 2026-08-24 | 38.70 | 38.70 | 37.58 | 37.69 | -2.307% | 942,030 | -2.282% |
| 2026-08-21 | 37.94 | 38.95 | 37.94 | 38.58 | +1.794% | 1,163,788 | -4.536% |
| 2026-08-20 | 37.90 | 38.57 | 37.61 | 37.90 | -0.184% | 1,151,281 | -2.823% |
| 2026-08-19 | 37.70 | 38.46 | 37.55 | 37.97 | +0.930% | 1,698,599 | -3.002% |
| 2026-08-18 | 37.88 | 38.28 | 37.49 | 37.62 | +0.186% | 979,695 | -2.100% |
| 2026-08-17 | 38.37 | 38.37 | 37.46 | 37.55 | -2.137% | 1,246,945 | -1.917% |
| 2026-08-14 | 38.26 | 38.51 | 37.85 | 38.37 | +0.550% | 1,310,830 | -4.014% |
| 2026-08-13 | 38.05 | 38.50 | 37.32 | 38.16 | +0.157% | 880,147 | -3.485% |
| 2026-08-12 | 36.83 | 38.14 | 36.70 | 38.10 | +1.438% | 1,157,817 | -3.333% |
| 2026-08-11 | 38.28 | 38.28 | 37.38 | 37.56 | -1.907% | 1,261,627 | -1.944% |
| 2026-08-10 | 37.75 | 38.57 | 37.75 | 38.29 | +0.657% | 1,103,918 | -3.813% |
| 2026-08-07 | 37.50 | 38.09 | 37.27 | 38.04 | +1.251% | 1,096,211 | -3.181% |
| 2026-08-06 | 36.59 | 37.91 | 36.55 | 37.57 | +3.413% | 1,768,929 | -1.970% |
| 2026-08-05 | 38.00 | 38.14 | 36.22 | 36.33 | -3.965% | 1,364,008 | +1.376% |
| 2026-08-04 | 36.95 | 38.04 | 36.52 | 37.83 | +1.995% | 1,171,786 | -2.643% |
| 2026-08-03 | 36.67 | 37.38 | 36.56 | 37.09 | +1.311% | 1,645,156 | -0.701% |
| 2026-07-31 | 33.85 | 36.87 | 33.70 | 36.61 | +6.517% | 3,842,719 | +0.601% |
| 2026-07-30 | 34.87 | 35.04 | 32.13 | 34.37 | -4.342% | 3,960,200 | +7.157% |
| 2026-07-29 | 37.00 | 37.15 | 35.58 | 35.93 | -3.930% | 2,797,130 | +2.505% |
| 2026-07-28 | 37.08 | 37.67 | 36.89 | 37.40 | +1.575% | 1,809,985 | -1.524% |
| 2026-07-27 | 37.10 | 37.39 | 36.77 | 36.82 | -0.298% | 1,296,328 | +0.027% |
| 2026-07-24 | 36.79 | 37.77 | 36.72 | 36.93 | +1.596% | 1,800,713 | -0.271% |
| 2026-07-23 | 35.70 | 36.66 | 35.70 | 36.35 | +2.049% | 1,723,132 | +1.320% |
| 2026-07-22 | 34.84 | 35.64 | 34.80 | 35.62 | +3.577% | 1,310,837 | +3.397% |
| 2026-07-21 | 34.14 | 34.77 | 34.13 | 34.39 | -0.521% | 1,391,971 | +7.095% |
| 2026-07-20 | 35.14 | 35.42 | 34.48 | 34.57 | -1.426% | 1,470,422 | +6.537% |
| 2026-07-17 | 36.01 | 36.42 | 34.98 | 35.07 | -3.068% | 1,291,571 | +5.019% |
| 2026-07-16 | 36.24 | 36.45 | 35.69 | 36.18 | +0.556% | 1,190,801 | +1.797% |
| 2026-07-15 | 35.72 | 36.66 | 35.56 | 35.98 | +1.324% | 1,607,999 | +2.362% |
| 2026-07-14 | 35.06 | 35.95 | 34.64 | 35.51 | -0.671% | 1,581,945 | +3.717% |
| 2026-07-13 | 35.91 | 36.37 | 35.29 | 35.75 | +0.789% | 1,291,238 | +3.021% |
| 2026-07-10 | 35.82 | 36.38 | 35.43 | 35.47 | -0.977% | 1,031,939 | +3.834% |
| 2026-07-09 | 35.88 | 36.21 | 35.58 | 35.82 | -1.241% | 1,341,693 | +2.820% |
| 2026-07-08 | 36.25 | 36.63 | 35.83 | 36.27 | -1.091% | 1,188,816 | +1.544% |
| 2026-07-07 | 37.88 | 38.04 | 36.49 | 36.67 | -2.030% | 2,094,488 | +0.436% |
| 2026-07-06 | 36.29 | 37.69 | 36.09 | 37.43 | +2.801% | 2,454,087 | -1.603% |
| 2026-07-02 | 35.08 | 36.44 | 35.07 | 36.41 | +5.019% | 2,030,413 | +1.154% |
| 2026-07-01 | 34.60 | 35.35 | 34.38 | 34.67 | +0.405% | 2,395,201 | +6.230% |
| 2026-06-30 | 33.49 | 34.86 | 33.33 | 34.53 | +2.433% | 2,486,452 | +6.661% |
| 2026-06-29 | 33.68 | 34.02 | 33.33 | 33.71 | +1.019% | 3,975,475 | +9.255% |
| 2026-06-26 | 32.18 | 33.48 | 32.18 | 33.37 | +3.473% | 2,412,975 | +10.369% |
| 2026-06-25 | 33.45 | 33.45 | 32.16 | 32.25 | -2.832% | 1,338,209 | +14.202% |
| 2026-06-24 | 33.10 | 33.71 | 33.10 | 33.19 | -0.030% | 1,338,044 | +10.967% |
| 2026-06-23 | 31.86 | 33.24 | 31.86 | 33.20 | +3.395% | 1,616,117 | +10.934% |
| 2026-06-22 | 32.54 | 32.69 | 31.61 | 32.11 | -2.163% | 1,574,801 | +14.699% |
| 2026-06-18 | 33.72 | 33.96 | 32.46 | 32.82 | -3.243% | 4,001,333 | +12.218% |
| 2026-06-17 | 34.70 | 35.48 | 33.88 | 33.92 | -3.169% | 1,434,367 | +8.579% |
| 2026-06-16 | 34.87 | 35.61 | 34.50 | 35.03 | +0.603% | 1,268,557 | +5.138% |
| 2026-06-15 | 35.89 | 36.24 | 34.72 | 34.82 | -2.846% | 1,506,584 | +5.773% |
| 2026-06-12 | 35.36 | 36.25 | 35.00 | 35.84 | +1.357% | 1,044,334 | +2.762% |
| 2026-06-11 | 34.24 | 35.54 | 33.92 | 35.36 | +3.331% | 1,477,207 | +4.157% |
| 2026-06-10 | 35.19 | 35.36 | 34.02 | 34.22 | -3.114% | 1,202,407 | +7.627% |
| 2026-06-09 | 35.27 | 35.89 | 35.01 | 35.32 | +0.312% | 1,242,549 | +4.275% |
| 2026-06-08 | 35.36 | 35.80 | 35.01 | 35.21 | -0.984% | 1,200,172 | +4.601% |
| 2026-06-05 | 36.31 | 36.49 | 35.45 | 35.56 | -1.578% | 1,251,453 | +3.571% |
| 2026-06-04 | 35.72 | 36.68 | 35.50 | 36.13 | +1.120% | 1,581,679 | +1.937% |
| 2026-06-03 | 35.50 | 35.87 | 35.00 | 35.73 | +0.028% | 2,247,464 | +3.079% |
| 2026-06-02 | 35.20 | 36.34 | 34.85 | 35.72 | +0.196% | 3,528,611 | +3.108% |
| 2026-06-01 | 35.36 | 36.27 | 35.29 | 35.65 | +2.003% | 2,129,183 | +3.310% |
| 2026-05-29 | 34.14 | 36.05 | 34.00 | 34.95 | +1.481% | 3,978,098 | +5.379% |
| 2026-05-28 | 33.06 | 34.57 | 32.68 | 34.44 | +4.332% | 2,294,896 | +6.940% |
| 2026-05-27 | 33.29 | 33.98 | 32.99 | 33.01 | -1.521% | 1,437,309 | +11.572% |
| 2026-05-26 | 33.40 | 33.83 | 33.26 | 33.52 | +0.179% | 1,617,628 | +9.875% |
| 2026-05-22 | 32.61 | 33.91 | 32.41 | 33.46 | +4.237% | 1,649,315 | +10.072% |
| 2026-05-21 | 32.02 | 32.26 | 31.36 | 32.10 | -0.711% | 1,180,442 | +14.735% |
| 2026-05-20 | 31.70 | 32.39 | 31.09 | 32.33 | +1.507% | 1,537,174 | +13.919% |
| 2026-05-19 | 32.47 | 32.88 | 31.80 | 31.85 | -1.210% | 2,391,037 | +15.636% |
| 2026-05-18 | 30.48 | 32.28 | 30.48 | 32.24 | +7.252% | 2,579,650 | +14.237% |
| 2026-05-15 | 31.02 | 31.27 | 29.94 | 30.06 | -2.655% | 1,539,598 | +22.522% |
| 2026-05-14 | 30.64 | 31.50 | 30.47 | 30.88 | +1.246% | 2,207,572 | +19.268% |
| 2026-05-13 | 31.66 | 31.80 | 30.41 | 30.50 | -4.925% | 2,518,877 | +20.754% |
| 2026-05-12 | 32.62 | 32.92 | 32.04 | 32.08 | -1.201% | 1,793,261 | +14.807% |
| 2026-05-11 | 32.56 | 32.84 | 32.21 | 32.47 | -0.215% | 1,946,361 | +13.428% |
| 2026-05-08 | 33.00 | 33.06 | 31.56 | 32.54 | -1.988% | 2,547,959 | +13.184% |
| 2026-05-07 | 35.31 | 35.74 | 33.03 | 33.20 | -5.440% | 2,882,496 | +10.934% |
| 2026-05-06 | 36.61 | 36.98 | 35.05 | 35.11 | -4.019% | 2,433,697 | +4.899% |
| 2026-05-05 | 37.99 | 38.56 | 35.59 | 36.58 | -5.405% | 3,885,614 | +0.683% |
| 2026-05-04 | 37.37 | 39.06 | 37.37 | 38.67 | +3.258% | 2,603,474 | -4.758% |
| 2026-05-01 | 37.50 | 37.92 | 37.29 | 37.45 | -0.107% | 1,507,831 | -1.656% |
| 2026-04-30 | 36.39 | 37.64 | 36.16 | 37.49 | +4.081% | 1,738,943 | -1.760% |
| 2026-04-29 | 36.11 | 36.41 | 35.73 | 36.02 | +0.056% | 1,165,545 | +2.249% |
| 2026-04-28 | 35.62 | 36.15 | 35.16 | 36.00 | +2.012% | 1,121,971 | +2.306% |
| 2026-04-27 | 35.39 | 35.87 | 35.14 | 35.29 | +0.170% | 1,149,154 | +4.364% |
| 2026-04-24 | 35.23 | 35.40 | 34.75 | 35.23 | 0.000% | 1,026,964 | +4.542% |
| 2026-04-23 | 35.96 | 36.06 | 34.87 | 35.23 | -2.139% | 1,559,901 | +4.542% |
| 2026-04-22 | 36.90 | 37.46 | 35.77 | 36.00 | -1.934% | 1,072,392 | +2.306% |
| 2026-04-21 | 36.52 | 37.32 | 36.39 | 36.71 | +0.686% | 1,247,282 | +0.327% |
| 2026-04-20 | 36.35 | 36.80 | 36.25 | 36.46 | +0.110% | 1,499,043 | +1.015% |
| 2026-04-17 | 36.78 | 37.56 | 36.07 | 36.42 | -0.736% | 1,486,831 | +1.126% |
| 2026-04-16 | 36.79 | 37.22 | 36.62 | 36.69 | -0.027% | 1,219,296 | +0.382% |
| 2026-04-15 | 36.49 | 37.16 | 36.44 | 36.70 | +0.935% | 1,211,083 | +0.354% |
| 2026-04-14 | 36.91 | 37.20 | 36.34 | 36.36 | -1.437% | 2,260,050 | +1.293% |
| 2026-04-13 | 36.48 | 37.48 | 36.41 | 36.89 | +0.600% | 1,460,576 | -0.163% |
| 2026-04-10 | 37.55 | 37.59 | 36.39 | 36.67 | -2.213% | 2,001,755 | +0.436% |
| 2026-04-09 | 38.31 | 38.31 | 37.03 | 37.50 | -2.089% | 1,464,244 | -1.787% |
| 2026-04-08 | 38.57 | 39.70 | 38.27 | 38.30 | +1.457% | 1,372,905 | -3.838% |
| 2026-04-07 | 37.53 | 38.13 | 37.30 | 37.75 | +0.319% | 782,299 | -2.437% |
| 2026-04-06 | 37.93 | 38.18 | 37.52 | 37.63 | -1.104% | 1,136,955 | -2.126% |
| 2026-04-02 | 37.11 | 38.70 | 36.86 | 38.05 | +1.413% | 939,836 | -3.206% |
| 2026-04-01 | 36.94 | 37.71 | 36.61 | 37.52 | +1.791% | 1,174,610 | -1.839% |
| 2026-03-31 | 36.08 | 37.06 | 35.62 | 36.86 | +2.932% | 1,643,445 | -0.081% |
| 2026-03-30 | 37.28 | 37.42 | 35.66 | 35.81 | -3.216% | 1,607,967 | +2.848% |
| 2026-03-27 | 37.52 | 37.79 | 36.93 | 37.00 | -1.412% | 1,835,276 | -0.459% |
| 2026-03-26 | 37.55 | 38.17 | 37.44 | 37.53 | -0.556% | 984,096 | -1.865% |
| 2026-03-25 | 37.80 | 38.13 | 36.39 | 37.74 | +0.747% | 1,183,894 | -2.411% |
| 2026-03-24 | 37.39 | 37.85 | 37.04 | 37.46 | -1.004% | 1,208,602 | -1.682% |
| 2026-03-23 | 38.07 | 38.34 | 37.51 | 37.84 | +1.475% | 1,496,605 | -2.669% |
| 2026-03-20 | 37.25 | 37.55 | 36.94 | 37.29 | +0.539% | 2,555,819 | -1.234% |
| 2026-03-19 | 36.29 | 37.36 | 36.19 | 37.09 | +1.533% | 1,627,664 | -0.701% |
| 2026-03-18 | 36.88 | 37.53 | 36.52 | 36.53 | -1.589% | 940,292 | +0.821% |
| 2026-03-17 | 36.81 | 37.28 | 36.70 | 37.12 | +1.532% | 934,248 | -0.781% |
| 2026-03-16 | 36.56 | 37.04 | 36.33 | 36.56 | -0.246% | 1,380,470 | +0.739% |
| 2026-03-13 | 36.79 | 37.01 | 36.35 | 36.65 | -0.381% | 1,157,508 | +0.491% |
| 2026-03-12 | 37.36 | 38.69 | 36.71 | 36.79 | -2.310% | 1,408,956 | +0.109% |
| 2026-03-11 | 37.81 | 38.02 | 37.31 | 37.66 | -0.555% | 1,081,163 | -2.204% |
| 2026-03-10 | 39.44 | 39.66 | 37.21 | 37.87 | -3.834% | 2,122,799 | -2.746% |
| 2026-03-09 | 39.83 | 39.83 | 38.27 | 39.38 | -1.550% | 2,113,807 | -6.475% |
| 2026-03-06 | 39.76 | 40.48 | 39.20 | 40.00 | -0.324% | 2,290,987 | -7.925% |
| 2026-03-05 | 40.24 | 40.70 | 39.80 | 40.13 | -0.987% | 1,090,807 | -8.223% |
| 2026-03-04 | 40.79 | 41.27 | 39.82 | 40.53 | -1.098% | 2,751,998 | -9.129% |
| 2026-03-03 | 40.55 | 41.56 | 39.79 | 40.98 | -1.372% | 1,457,646 | -10.127% |
| 2026-03-02 | 42.26 | 42.26 | 40.65 | 41.55 | -1.610% | 1,629,981 | -11.360% |
| 2026-02-27 | 41.66 | 42.62 | 41.23 | 42.23 | +0.452% | 1,442,728 | -12.787% |
| 2026-02-26 | 42.41 | 42.46 | 39.39 | 42.04 | +3.014% | 2,255,057 | -12.393% |
| 2026-02-25 | 40.89 | 41.23 | 40.41 | 40.81 | +1.015% | 2,236,063 | -9.753% |
| 2026-02-24 | 40.58 | 40.71 | 40.09 | 40.40 | +0.174% | 1,075,821 | -8.837% |
| 2026-02-23 | 42.28 | 42.65 | 40.23 | 40.33 | -5.572% | 874,717 | -8.678% |
| 2026-02-20 | 42.81 | 43.24 | 42.15 | 42.71 | -0.744% | 1,151,129 | -13.767% |
| 2026-02-19 | 42.24 | 43.19 | 42.22 | 43.03 | +2.088% | 1,337,616 | -14.409% |
| 2026-02-18 | 41.49 | 42.41 | 41.00 | 42.15 | +2.157% | 1,114,688 | -12.622% |
| 2026-02-17 | 41.40 | 41.96 | 40.55 | 41.26 | -0.097% | 1,628,312 | -10.737% |
| 2026-02-13 | 40.38 | 41.54 | 40.10 | 41.30 | +2.864% | 965,252 | -10.823% |
| 2026-02-12 | 41.01 | 41.81 | 39.43 | 40.15 | -1.834% | 1,244,392 | -8.269% |
| 2026-02-11 | 43.79 | 43.92 | 40.47 | 40.90 | -6.621% | 1,929,853 | -9.951% |
| 2026-02-10 | 44.15 | 44.37 | 43.49 | 43.80 | -0.725% | 929,534 | -15.913% |
| 2026-02-09 | 43.38 | 44.47 | 43.28 | 44.12 | +1.449% | 1,307,717 | -16.523% |
| 2026-02-06 | 42.39 | 43.63 | 42.39 | 43.49 | +3.302% | 1,493,118 | -15.314% |
| 2026-02-05 | 42.86 | 43.13 | 41.77 | 42.10 | -1.266% | 1,456,756 | -12.518% |
| 2026-02-04 | 41.80 | 42.93 | 41.70 | 42.64 | +2.426% | 1,611,239 | -13.626% |
| 2026-02-03 | 42.43 | 42.75 | 41.06 | 41.63 | -2.093% | 1,184,494 | -11.530% |
| 2026-02-02 | 42.54 | 42.94 | 42.12 | 42.52 | -0.677% | 1,463,114 | -13.382% |
| 2026-01-30 | 43.00 | 43.41 | 42.16 | 42.81 | -0.972% | 1,200,656 | -13.969% |
| 2026-01-29 | 43.53 | 43.80 | 42.74 | 43.23 | +0.162% | 2,496,553 | -14.805% |
| 2026-01-28 | 43.29 | 43.38 | 42.82 | 43.16 | +0.023% | 767,629 | -14.666% |
| 2026-01-27 | 43.26 | 43.47 | 42.82 | 43.15 | -0.645% | 623,442 | -14.647% |
| 2026-01-26 | 44.45 | 44.69 | 42.87 | 43.43 | -2.119% | 854,441 | -15.197% |
| 2026-01-23 | 44.83 | 45.36 | 44.07 | 44.37 | -0.158% | 1,452,332 | -16.993% |
| 2026-01-22 | 44.50 | 44.69 | 44.01 | 44.44 | +0.271% | 838,788 | -17.124% |
| 2026-01-21 | 43.86 | 44.56 | 43.50 | 44.32 | +1.932% | 885,406 | -16.900% |
| 2026-01-20 | 44.00 | 44.44 | 43.27 | 43.48 | -2.686% | 949,599 | -15.294% |
| 2026-01-16 | 44.80 | 44.80 | 43.98 | 44.68 | -0.667% | 1,039,536 | -17.569% |
| 2026-01-15 | 44.07 | 45.37 | 43.91 | 44.98 | +2.181% | 1,446,915 | -18.119% |
| 2026-01-14 | 44.11 | 44.38 | 43.66 | 44.02 | +0.023% | 1,441,670 | -16.333% |
| 2026-01-13 | 44.55 | 44.87 | 43.74 | 44.01 | -0.632% | 1,307,076 | -16.314% |
| 2026-01-12 | 44.36 | 44.63 | 44.09 | 44.29 | -0.158% | 1,128,633 | -16.844% |
| 2026-01-09 | 43.75 | 44.59 | 43.63 | 44.36 | +1.534% | 1,142,341 | -16.975% |
| 2026-01-08 | 42.77 | 44.20 | 42.63 | 43.69 | +3.408% | 1,513,579 | -15.702% |
| 2026-01-07 | 43.18 | 43.36 | 42.00 | 42.25 | -1.744% | 1,457,691 | -12.828% |
| 2026-01-06 | 43.00 | 43.25 | 41.98 | 43.00 | -0.532% | 2,026,713 | -14.349% |
| 2026-01-05 | 41.38 | 43.47 | 41.26 | 43.23 | +6.714% | 2,555,442 | -14.805% |
| 2026-01-02 | 40.16 | 40.75 | 40.01 | 40.51 | +0.771% | 1,778,620 | -9.084% |
| 2025-12-31 | 40.52 | 40.76 | 40.18 | 40.20 | -1.107% | 850,561 | -8.383% |
| 2025-12-30 | 40.20 | 40.73 | 39.96 | 40.65 | +1.094% | 1,159,728 | -9.397% |
| 2025-12-29 | 40.16 | 40.40 | 39.98 | 40.21 | -0.025% | 2,141,927 | -8.406% |
| 2025-12-26 | 40.14 | 40.58 | 40.00 | 40.22 | -0.025% | 646,093 | -8.429% |
| 2025-12-24 | 39.90 | 40.46 | 39.55 | 40.23 | +0.625% | 577,073 | -8.451% |
| 2025-12-23 | 40.25 | 40.43 | 39.52 | 39.98 | -0.374% | 1,328,587 | -7.879% |
| 2025-12-22 | 40.52 | 40.98 | 39.81 | 40.13 | -0.422% | 1,820,944 | -8.223% |
| 2025-12-19 | 41.68 | 41.73 | 40.05 | 40.30 | -5.841% | 5,408,315 | -8.610% |
| 2025-12-18 | 43.29 | 43.55 | 42.72 | 42.80 | -0.210% | 983,791 | -13.949% |
| 2025-12-17 | 42.51 | 43.49 | 42.37 | 42.89 | +0.704% | 1,001,823 | -14.129% |
| 2025-12-16 | 42.98 | 43.06 | 42.23 | 42.59 | -1.137% | 2,228,737 | -13.524% |
| 2025-12-15 | 43.74 | 44.29 | 42.89 | 43.08 | -0.920% | 1,937,486 | -14.508% |
| 2025-12-12 | 44.18 | 44.33 | 43.47 | 43.48 | -1.227% | 850,598 | -15.294% |
| 2025-12-11 | 43.72 | 44.52 | 43.68 | 44.02 | +0.963% | 984,385 | -16.333% |
| 2025-12-10 | 43.61 | 43.96 | 43.15 | 43.60 | 0.000% | 997,694 | -15.528% |
| 2025-12-09 | 43.47 | 43.99 | 43.40 | 43.60 | -0.023% | 726,768 | -15.528% |
| 2025-12-08 | 44.23 | 44.51 | 43.42 | 43.61 | -1.558% | 1,035,813 | -15.547% |
| 2025-12-05 | 44.12 | 44.48 | 43.28 | 44.30 | -0.650% | 1,270,904 | -16.862% |
| 2025-12-04 | 43.96 | 45.33 | 43.88 | 44.59 | +1.873% | 1,762,386 | -17.403% |
| 2025-12-03 | 43.82 | 44.26 | 43.33 | 43.77 | +0.206% | 1,179,225 | -15.856% |
| 2025-12-02 | 42.56 | 44.31 | 42.21 | 43.68 | +4.573% | 2,491,366 | -15.682% |
| 2025-12-01 | 40.98 | 42.18 | 40.88 | 41.77 | +1.334% | 1,614,017 | -11.827% |
| 2025-11-28 | 40.81 | 41.27 | 40.78 | 41.22 | +1.104% | 529,721 | -10.650% |
| 2025-11-26 | 40.84 | 41.37 | 40.67 | 40.77 | +0.074% | 1,058,713 | -9.664% |
| 2025-11-25 | 40.00 | 40.86 | 40.00 | 40.74 | +2.259% | 1,441,877 | -9.597% |
| 2025-11-24 | 40.19 | 40.45 | 39.61 | 39.84 | -1.190% | 1,136,647 | -7.555% |
| 2025-11-21 | 39.85 | 40.89 | 39.65 | 40.32 | +1.357% | 1,556,953 | -8.656% |
| 2025-11-20 | 41.00 | 41.19 | 39.76 | 39.78 | -1.778% | 932,033 | -7.416% |
| 2025-11-19 | 40.72 | 41.02 | 40.04 | 40.50 | -0.711% | 927,829 | -9.062% |
| 2025-11-18 | 40.54 | 40.91 | 40.33 | 40.79 | +0.517% | 739,978 | -9.708% |
| 2025-11-17 | 41.89 | 42.05 | 40.47 | 40.58 | -3.542% | 1,174,376 | -9.241% |
| 2025-11-14 | 41.56 | 42.08 | 41.42 | 42.07 | -0.450% | 841,162 | -12.455% |
| 2025-11-13 | 42.11 | 42.92 | 42.00 | 42.26 | -0.635% | 824,925 | -12.849% |
| 2025-11-12 | 42.53 | 43.11 | 42.45 | 42.53 | +0.236% | 673,285 | -13.402% |
| 2025-11-11 | 42.39 | 42.76 | 42.09 | 42.43 | +0.094% | 647,030 | -13.198% |
| 2025-11-10 | 43.00 | 43.26 | 41.71 | 42.39 | -0.540% | 843,413 | -13.116% |
| 2025-11-07 | 41.29 | 42.66 | 41.12 | 42.62 | +2.255% | 1,380,522 | -13.585% |
| 2025-11-06 | 42.77 | 42.95 | 41.31 | 41.68 | -2.549% | 1,202,683 | -11.636% |
| 2025-11-05 | 42.44 | 43.43 | 42.23 | 42.77 | +0.873% | 1,296,617 | -13.888% |
| 2025-11-04 | 41.26 | 42.46 | 41.01 | 42.40 | +1.801% | 1,522,704 | -13.137% |
| 2025-11-03 | 42.66 | 42.94 | 41.41 | 41.65 | -2.778% | 1,504,256 | -11.573% |
| 2025-10-31 | 41.74 | 43.28 | 41.50 | 42.84 | +3.204% | 2,822,236 | -14.029% |
| 2025-10-30 | 42.27 | 43.19 | 40.71 | 41.51 | -3.218% | 3,192,557 | -11.274% |
| 2025-10-29 | 42.89 | 43.53 | 42.74 | 42.89 | -0.372% | 1,505,553 | -14.129% |
| 2025-10-28 | 43.72 | 43.89 | 42.94 | 43.05 | -1.712% | 1,276,975 | -14.448% |
| 2025-10-27 | 44.14 | 44.14 | 43.42 | 43.80 | -0.635% | 1,460,042 | -15.913% |
| 2025-10-24 | 44.64 | 44.64 | 43.65 | 44.08 | -0.654% | 1,665,746 | -16.447% |
| 2025-10-23 | 43.65 | 44.72 | 43.45 | 44.37 | +2.306% | 1,628,821 | -16.993% |
| 2025-10-22 | 44.56 | 44.90 | 43.28 | 43.37 | -2.539% | 1,218,691 | -15.080% |
| 2025-10-21 | 43.53 | 44.83 | 43.33 | 44.50 | +2.252% | 1,449,419 | -17.236% |
| 2025-10-20 | 43.59 | 44.09 | 43.34 | 43.52 | +0.323% | 1,166,370 | -15.372% |
| 2025-10-17 | 43.41 | 43.55 | 42.94 | 43.38 | -0.868% | 818,411 | -15.099% |
| 2025-10-16 | 44.34 | 44.59 | 43.54 | 43.76 | -0.793% | 887,535 | -15.836% |
| 2025-10-15 | 45.13 | 45.28 | 43.78 | 44.11 | -1.738% | 1,005,594 | -16.504% |
| 2025-10-14 | 44.31 | 44.97 | 44.11 | 44.89 | +0.403% | 1,068,278 | -17.955% |
| 2025-10-13 | 43.37 | 45.03 | 43.37 | 44.71 | +3.376% | 2,084,024 | -17.625% |
| 2025-10-10 | 45.47 | 45.48 | 42.94 | 43.25 | -4.441% | 2,051,280 | -14.844% |
| 2025-10-09 | 46.90 | 46.96 | 45.24 | 45.26 | -3.476% | 1,082,006 | -18.626% |
| 2025-10-08 | 46.96 | 47.12 | 46.66 | 46.89 | +0.128% | 560,805 | -21.454% |
| 2025-10-07 | 47.62 | 47.62 | 46.48 | 46.83 | -1.307% | 911,135 | -21.354% |
| 2025-10-06 | 47.47 | 48.13 | 47.27 | 47.45 | +0.063% | 1,060,223 | -22.381% |
| 2025-10-03 | 47.20 | 47.57 | 46.91 | 47.42 | +0.637% | 1,145,243 | -22.332% |
| 2025-10-02 | 47.54 | 48.12 | 46.88 | 47.12 | -1.361% | 943,014 | -21.838% |
| 2025-10-01 | 46.91 | 48.33 | 46.81 | 47.77 | +1.015% | 959,831 | -22.901% |
| 2025-09-30 | 46.84 | 47.31 | 46.51 | 47.29 | +0.746% | 1,027,961 | -22.119% |
| 2025-09-29 | 47.55 | 47.66 | 46.88 | 46.94 | -0.866% | 1,049,488 | -21.538% |
| 2025-09-26 | 47.27 | 47.95 | 46.75 | 47.35 | +0.745% | 1,149,312 | -22.218% |
| 2025-09-25 | 49.28 | 49.60 | 46.17 | 47.00 | -5.070% | 3,123,045 | -21.638% |
| 2025-09-24 | 52.15 | 52.23 | 49.25 | 49.51 | +3.491% | 3,231,439 | -25.611% |
| 2025-09-23 | 48.81 | 49.24 | 47.70 | 47.84 | -1.685% | 1,136,295 | -23.014% |
| 2025-09-22 | 48.59 | 48.80 | 47.85 | 48.66 | -0.226% | 888,247 | -24.312% |
| 2025-09-19 | 49.46 | 49.46 | 48.52 | 48.77 | -1.215% | 1,789,915 | -24.482% |
| 2025-09-18 | 49.09 | 49.62 | 48.62 | 49.37 | +1.168% | 1,066,507 | -25.400% |
| 2025-09-17 | 48.45 | 49.81 | 48.45 | 48.80 | +1.203% | 879,889 | -24.529% |
| 2025-09-16 | 48.54 | 48.82 | 48.16 | 48.22 | -1.148% | 720,793 | -23.621% |
| 2025-09-15 | 49.09 | 49.51 | 48.78 | 48.78 | -1.235% | 799,480 | -24.498% |
| 2025-09-12 | 49.46 | 50.15 | 49.13 | 49.39 | -0.182% | 840,914 | -25.430% |
| 2025-09-11 | 49.85 | 50.12 | 49.13 | 49.48 | -0.663% | 2,070,628 | -25.566% |
| 2025-09-10 | 49.20 | 49.89 | 48.85 | 49.81 | +1.014% | 1,031,824 | -26.059% |
| 2025-09-09 | 49.29 | 49.47 | 48.96 | 49.31 | +0.081% | 736,376 | -25.309% |
| 2025-09-08 | 49.42 | 49.49 | 48.42 | 49.27 | -0.785% | 1,024,283 | -25.249% |
| 2025-09-05 | 49.21 | 49.93 | 49.14 | 49.66 | +1.471% | 839,806 | -25.836% |
| 2025-09-04 | 49.89 | 50.12 | 48.80 | 48.94 | -2.159% | 1,342,957 | -24.745% |
| 2025-09-03 | 50.04 | 50.27 | 49.27 | 50.02 | -0.438% | 1,242,670 | -26.369% |
| 2025-09-02 | 50.25 | 50.55 | 49.88 | 50.24 | -0.436% | 1,299,576 | -26.692% |
| 2025-08-29 | 51.20 | 51.44 | 50.42 | 50.46 | -1.599% | 978,607 | -27.011% |
| 2025-08-28 | 51.64 | 52.08 | 50.63 | 51.28 | -0.639% | 1,081,500 | -28.179% |
| 2025-08-27 | 51.14 | 51.97 | 51.11 | 51.61 | +0.820% | 1,364,663 | -28.638% |
| 2025-08-26 | 50.88 | 51.67 | 50.88 | 51.19 | +0.392% | 1,193,988 | -28.052% |
| 2025-08-25 | 51.00 | 51.28 | 50.72 | 50.99 | -0.137% | 1,080,994 | -27.770% |
| 2025-08-22 | 49.87 | 51.07 | 49.87 | 51.06 | +2.944% | 934,628 | -27.869% |
| 2025-08-21 | 49.44 | 49.95 | 49.41 | 49.60 | -0.040% | 749,938 | -25.746% |
| 2025-08-20 | 49.90 | 50.05 | 49.33 | 49.62 | -0.501% | 1,008,496 | -25.776% |
| 2025-08-19 | 49.83 | 50.22 | 49.57 | 49.87 | +0.181% | 866,361 | -26.148% |
| 2025-08-18 | 49.70 | 50.13 | 49.30 | 49.78 | +0.363% | 1,290,226 | -26.014% |
| 2025-08-15 | 50.01 | 50.01 | 48.95 | 49.60 | -0.462% | 1,135,421 | -25.746% |
| 2025-08-14 | 50.27 | 50.67 | 49.77 | 49.83 | -1.249% | 1,020,352 | -26.089% |
| 2025-08-13 | 49.00 | 50.65 | 48.30 | 50.46 | +1.346% | 1,784,370 | -27.011% |
| 2025-08-12 | 49.41 | 49.86 | 49.00 | 49.79 | +0.912% | 968,551 | -26.029% |
| 2025-08-11 | 49.91 | 50.51 | 49.31 | 49.34 | -1.083% | 1,572,981 | -25.355% |
| 2025-08-08 | 49.82 | 50.38 | 49.59 | 49.88 | +0.060% | 1,643,900 | -26.163% |
| 2025-08-07 | 50.03 | 50.60 | 49.68 | 49.85 | +0.464% | 1,806,150 | -26.118% |
| 2025-08-06 | 49.39 | 49.82 | 49.22 | 49.62 | -0.060% | 2,293,277 | -25.776% |
| 2025-08-05 | 48.21 | 49.78 | 48.18 | 49.65 | +3.265% | 2,228,299 | -25.821% |
| 2025-08-04 | 46.51 | 48.26 | 46.46 | 48.08 | +3.420% | 1,663,550 | -23.399% |
| 2025-08-01 | 46.43 | 46.88 | 45.48 | 46.49 | -0.535% | 2,488,685 | -20.779% |
| 2025-07-31 | 45.61 | 46.91 | 44.38 | 46.74 | +2.680% | 3,400,628 | -21.202% |
| 2025-07-30 | 46.75 | 46.75 | 45.33 | 45.52 | -2.276% | 1,906,183 | -19.091% |
| 2025-07-29 | 46.85 | 46.99 | 46.39 | 46.58 | -0.086% | 1,270,531 | -20.932% |
| 2025-07-28 | 47.45 | 47.60 | 45.99 | 46.62 | -1.124% | 1,402,486 | -21.000% |
| 2025-07-25 | 47.41 | 47.43 | 46.79 | 47.15 | +0.127% | 2,181,350 | -21.888% |
| 2025-07-24 | 47.15 | 47.54 | 46.70 | 47.09 | -0.947% | 1,130,567 | -21.788% |
| 2025-07-23 | 47.60 | 47.93 | 47.30 | 47.54 | +0.999% | 844,341 | -22.528% |
| 2025-07-22 | 46.06 | 47.51 | 46.06 | 47.07 | +2.348% | 1,722,682 | -21.755% |
| 2025-07-21 | 46.67 | 46.95 | 45.85 | 45.99 | -1.224% | 845,895 | -19.917% |
| 2025-07-18 | 47.14 | 47.40 | 46.36 | 46.56 | -1.083% | 913,548 | -20.898% |
| 2025-07-17 | 46.63 | 47.49 | 46.63 | 47.07 | +0.641% | 970,511 | -21.755% |
| 2025-07-16 | 45.57 | 46.79 | 45.55 | 46.77 | +2.746% | 1,630,621 | -21.253% |
| 2025-07-15 | 47.08 | 47.13 | 45.43 | 45.52 | -2.901% | 1,268,628 | -19.091% |
| 2025-07-14 | 46.30 | 47.03 | 46.13 | 46.88 | +0.969% | 1,297,762 | -21.438% |
| 2025-07-11 | 47.06 | 47.19 | 46.29 | 46.43 | -1.506% | 1,077,995 | -20.676% |
| 2025-07-10 | 47.30 | 47.59 | 47.01 | 47.14 | -1.215% | 1,300,978 | -21.871% |
| 2025-07-09 | 47.55 | 47.86 | 47.04 | 47.72 | +0.760% | 1,198,098 | -22.821% |
| 2025-07-08 | 47.04 | 47.75 | 46.96 | 47.36 | +0.852% | 1,473,663 | -22.234% |
| 2025-07-07 | 47.55 | 47.76 | 46.65 | 46.96 | -1.386% | 1,984,012 | -21.572% |
| 2025-07-03 | 47.72 | 48.15 | 47.51 | 47.62 | +0.358% | 823,811 | -22.659% |
| 2025-07-02 | 47.50 | 47.66 | 46.54 | 47.45 | -1.454% | 1,469,000 | -22.381% |
| 2025-07-01 | 47.70 | 48.62 | 47.51 | 48.15 | +0.438% | 1,718,471 | -23.510% |
| 2025-06-30 | 48.23 | 48.41 | 47.70 | 47.94 | -0.539% | 1,252,028 | -23.175% |
| 2025-06-27 | 48.90 | 49.37 | 47.69 | 48.20 | -1.693% | 2,198,311 | -23.589% |
| 2025-06-26 | 48.48 | 49.47 | 48.15 | 49.03 | +2.018% | 1,396,596 | -24.883% |
| 2025-06-25 | 48.00 | 48.41 | 47.06 | 48.06 | +0.502% | 1,776,942 | -23.367% |
| 2025-06-24 | 48.37 | 48.37 | 46.91 | 47.82 | +0.399% | 2,369,598 | -22.982% |
| 2025-06-23 | 48.36 | 49.00 | 47.54 | 47.63 | -2.657% | 2,381,750 | -22.675% |
| 2025-06-20 | 50.67 | 51.00 | 48.25 | 48.93 | -7.294% | 5,150,132 | -24.729% |
| 2025-06-18 | 52.88 | 53.50 | 52.62 | 52.78 | -0.378% | 734,454 | -30.220% |
| 2025-06-17 | 52.97 | 53.46 | 52.72 | 52.98 | -0.245% | 697,661 | -30.483% |
| 2025-06-16 | 53.80 | 53.96 | 52.86 | 53.11 | -0.655% | 899,642 | -30.653% |
| 2025-06-13 | 53.67 | 54.38 | 53.10 | 53.46 | -0.428% | 942,088 | -31.107% |
| 2025-06-12 | 52.78 | 53.72 | 52.53 | 53.69 | +0.713% | 849,710 | -31.402% |
| 2025-06-11 | 52.88 | 53.31 | 52.28 | 53.31 | +0.985% | 1,275,029 | -30.914% |
| 2025-06-10 | 53.02 | 53.23 | 52.62 | 52.79 | -0.114% | 618,354 | -30.233% |
| 2025-06-09 | 53.95 | 54.08 | 52.76 | 52.85 | -1.344% | 1,053,598 | -30.312% |
| 2025-06-06 | 52.99 | 53.67 | 52.71 | 53.57 | +2.350% | 1,212,876 | -31.249% |
| 2025-06-05 | 52.19 | 52.44 | 51.81 | 52.34 | +0.654% | 1,123,744 | -29.633% |
| 2025-06-04 | 52.14 | 52.60 | 51.93 | 52.00 | +0.019% | 870,478 | -29.173% |
| 2025-06-03 | 51.33 | 52.08 | 51.05 | 51.99 | +1.762% | 1,230,335 | -29.159% |
| 2025-06-02 | 51.81 | 51.83 | 50.53 | 51.09 | -2.108% | 1,155,316 | -27.912% |
| 2025-05-30 | 51.31 | 52.27 | 51.11 | 52.19 | +1.478% | 1,445,305 | -29.431% |
| 2025-05-29 | 51.81 | 51.81 | 51.28 | 51.43 | -0.097% | 1,024,070 | -28.388% |
| 2025-05-28 | 52.43 | 52.88 | 51.37 | 51.48 | -1.831% | 1,471,004 | -28.458% |
| 2025-05-27 | 50.81 | 52.63 | 50.78 | 52.44 | +2.582% | 1,811,157 | -29.767% |
| 2025-05-23 | 51.61 | 51.74 | 50.30 | 51.12 | -2.331% | 1,175,512 | -27.954% |
| 2025-05-22 | 52.22 | 52.76 | 51.90 | 52.34 | +0.519% | 1,022,426 | -29.633% |
| 2025-05-21 | 54.70 | 54.70 | 51.26 | 52.07 | -5.892% | 2,862,471 | -29.268% |
| 2025-05-20 | 55.43 | 56.06 | 55.09 | 55.33 | -0.216% | 754,495 | -33.436% |
| 2025-05-19 | 55.78 | 55.96 | 55.24 | 55.45 | -1.194% | 893,987 | -33.580% |
| 2025-05-16 | 55.79 | 56.40 | 55.58 | 56.12 | +0.519% | 1,082,592 | -34.373% |
| 2025-05-15 | 55.19 | 56.18 | 55.19 | 55.83 | +0.305% | 1,379,957 | -34.032% |
| 2025-05-14 | 55.90 | 55.90 | 55.23 | 55.66 | -0.536% | 959,365 | -33.830% |
| 2025-05-13 | 56.19 | 56.30 | 55.83 | 55.96 | -0.178% | 847,065 | -34.185% |
| 2025-05-12 | 56.42 | 56.78 | 55.41 | 56.06 | +1.558% | 983,090 | -34.303% |
| 2025-05-09 | 54.97 | 55.40 | 54.09 | 55.20 | +0.693% | 1,306,784 | -33.279% |
| 2025-05-08 | 54.93 | 55.80 | 53.97 | 54.82 | +0.735% | 1,958,816 | -32.816% |
| 2025-05-07 | 54.00 | 54.66 | 52.78 | 54.42 | +0.443% | 4,066,109 | -32.323% |
| 2025-05-06 | 52.14 | 54.57 | 50.63 | 54.18 | +5.061% | 2,685,009 | -32.023% |
| 2025-05-05 | 51.81 | 52.16 | 51.17 | 51.57 | -0.979% | 2,238,077 | -28.583% |
| 2025-05-02 | 53.44 | 53.60 | 51.49 | 52.08 | -0.838% | 1,914,521 | -29.282% |
| 2025-05-01 | 53.07 | 53.44 | 52.12 | 52.52 | 0.000% | 1,028,788 | -29.874% |