KTB
Kontoor Brands, Inc. Common Stock
stockNYSE
Market OpenOct 5, 2026 10:20:02 AM EDT
63.78USD-1.437%(-0.93)46,686
63.41Bid63.94Ask0.53SpreadPre-marketOct 5, 2026 9:27:30 AM EDT
64.86USD+0.232%(+0.15)
KTB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 64.29 | 64.29 | 63.40 | 63.78 | -1.437% | 46,686 | 0.000% |
| 2026-10-02 | 64.33 | 64.87 | 63.15 | 64.71 | +1.873% | 664,213 | -1.437% |
| 2026-10-01 | 62.75 | 64.81 | 62.47 | 63.52 | +0.777% | 569,897 | +0.409% |
| 2026-09-30 | 64.81 | 65.08 | 62.76 | 63.03 | -1.960% | 778,886 | +1.190% |
| 2026-09-29 | 64.76 | 64.78 | 63.74 | 64.29 | -0.986% | 508,709 | -0.793% |
| 2026-09-28 | 64.85 | 65.22 | 64.03 | 64.93 | -0.673% | 434,854 | -1.771% |
| 2026-09-25 | 64.32 | 65.89 | 64.14 | 65.37 | +1.490% | 562,269 | -2.432% |
| 2026-09-24 | 65.75 | 65.78 | 63.55 | 64.41 | -1.949% | 703,971 | -0.978% |
| 2026-09-23 | 67.72 | 67.76 | 65.64 | 65.69 | -3.141% | 382,829 | -2.908% |
| 2026-09-22 | 67.73 | 68.94 | 66.58 | 67.82 | +2.123% | 747,700 | -5.957% |
| 2026-09-21 | 67.36 | 67.39 | 65.90 | 66.41 | +0.075% | 671,731 | -3.960% |
| 2026-09-18 | 65.70 | 66.79 | 65.12 | 66.36 | +1.267% | 1,753,390 | -3.888% |
| 2026-09-17 | 69.52 | 69.52 | 65.44 | 65.53 | -4.154% | 1,140,074 | -2.671% |
| 2026-09-16 | 67.32 | 69.23 | 66.86 | 68.37 | +2.045% | 1,044,347 | -6.713% |
| 2026-09-15 | 68.07 | 68.08 | 66.55 | 67.00 | -0.623% | 1,173,283 | -4.806% |
| 2026-09-14 | 66.54 | 67.57 | 65.79 | 67.42 | +1.201% | 631,541 | -5.399% |
| 2026-09-11 | 66.90 | 67.95 | 66.17 | 66.62 | +0.695% | 594,623 | -4.263% |
| 2026-09-10 | 66.15 | 67.20 | 65.16 | 66.16 | -1.489% | 805,534 | -3.597% |
| 2026-09-09 | 70.49 | 70.67 | 67.00 | 67.16 | -5.047% | 644,079 | -5.033% |
| 2026-09-08 | 73.63 | 74.26 | 70.23 | 70.73 | -3.886% | 695,570 | -9.826% |
| 2026-09-04 | 73.31 | 75.31 | 72.53 | 73.59 | -0.109% | 745,545 | -13.331% |
| 2026-09-03 | 72.91 | 73.71 | 71.50 | 73.67 | +1.628% | 841,353 | -13.425% |
| 2026-09-02 | 74.04 | 74.54 | 70.70 | 72.49 | -2.880% | 1,209,688 | -12.015% |
| 2026-09-01 | 74.19 | 76.05 | 73.23 | 74.64 | -1.021% | 754,880 | -14.550% |
| 2026-08-31 | 76.10 | 76.63 | 74.72 | 75.41 | -2.052% | 537,349 | -15.422% |
| 2026-08-28 | 77.21 | 77.96 | 76.85 | 76.99 | +0.667% | 377,334 | -17.158% |
| 2026-08-27 | 75.51 | 77.54 | 75.45 | 76.48 | -0.907% | 680,129 | -16.606% |
| 2026-08-26 | 80.24 | 80.24 | 77.03 | 77.18 | -3.537% | 460,457 | -17.362% |
| 2026-08-25 | 83.75 | 83.75 | 79.45 | 80.01 | -3.869% | 455,976 | -20.285% |
| 2026-08-24 | 82.70 | 83.72 | 81.74 | 83.23 | +1.488% | 585,701 | -23.369% |
| 2026-08-21 | 79.50 | 82.62 | 79.47 | 82.01 | +3.823% | 614,115 | -22.229% |
| 2026-08-20 | 80.04 | 80.42 | 77.96 | 78.99 | -3.870% | 551,925 | -19.256% |
| 2026-08-19 | 82.39 | 83.80 | 82.02 | 82.17 | -0.158% | 555,486 | -22.380% |
| 2026-08-18 | 82.21 | 84.50 | 81.60 | 82.30 | +0.648% | 725,740 | -22.503% |
| 2026-08-17 | 83.53 | 84.22 | 81.25 | 81.77 | -3.687% | 665,373 | -22.001% |
| 2026-08-14 | 84.83 | 85.52 | 83.00 | 84.90 | +1.023% | 1,012,740 | -24.876% |
| 2026-08-13 | 82.90 | 84.67 | 81.58 | 84.04 | +2.990% | 1,304,861 | -24.108% |
| 2026-08-12 | 78.65 | 84.86 | 77.86 | 81.60 | +8.858% | 1,468,074 | -21.838% |
| 2026-08-11 | 76.78 | 77.51 | 74.60 | 74.96 | -2.864% | 808,632 | -14.915% |
| 2026-08-10 | 77.23 | 78.15 | 76.30 | 77.17 | +0.156% | 1,051,020 | -17.351% |
| 2026-08-07 | 78.40 | 78.94 | 76.90 | 77.05 | -2.221% | 750,993 | -17.223% |
| 2026-08-06 | 83.37 | 83.74 | 78.63 | 78.80 | -5.798% | 958,208 | -19.061% |
| 2026-08-05 | 82.90 | 85.25 | 82.90 | 83.65 | +0.288% | 580,479 | -23.754% |
| 2026-08-04 | 85.38 | 86.42 | 83.32 | 83.41 | -1.476% | 593,937 | -23.534% |
| 2026-08-03 | 86.86 | 87.85 | 84.45 | 84.66 | +1.099% | 550,708 | -24.663% |
| 2026-07-31 | 83.60 | 84.61 | 82.30 | 83.74 | -0.119% | 588,618 | -23.836% |
| 2026-07-30 | 85.09 | 85.11 | 82.63 | 83.84 | -1.573% | 468,848 | -23.927% |
| 2026-07-29 | 86.82 | 87.55 | 85.06 | 85.18 | -3.270% | 467,742 | -25.123% |
| 2026-07-28 | 85.92 | 88.25 | 85.73 | 88.06 | +2.658% | 462,813 | -27.572% |
| 2026-07-27 | 83.22 | 86.13 | 83.21 | 85.78 | +2.681% | 649,200 | -25.647% |
| 2026-07-24 | 84.21 | 85.31 | 83.31 | 83.54 | +0.204% | 523,237 | -23.653% |
| 2026-07-23 | 85.26 | 85.80 | 83.06 | 83.37 | -3.963% | 432,107 | -23.498% |
| 2026-07-22 | 85.24 | 87.33 | 85.24 | 86.81 | +1.770% | 561,851 | -26.529% |
| 2026-07-21 | 84.70 | 86.03 | 83.55 | 85.30 | +2.327% | 690,756 | -25.229% |
| 2026-07-20 | 85.66 | 86.08 | 82.51 | 83.36 | -2.583% | 725,941 | -23.488% |
| 2026-07-17 | 87.20 | 88.96 | 84.68 | 85.57 | -2.529% | 705,695 | -25.465% |
| 2026-07-16 | 84.31 | 88.76 | 83.77 | 87.79 | +4.276% | 594,950 | -27.349% |
| 2026-07-15 | 83.90 | 86.11 | 82.91 | 84.19 | +0.405% | 965,852 | -24.243% |
| 2026-07-14 | 84.33 | 85.13 | 83.11 | 83.85 | -1.167% | 918,831 | -23.936% |
| 2026-07-13 | 86.16 | 86.89 | 84.69 | 84.84 | -0.957% | 549,883 | -24.823% |
| 2026-07-10 | 84.57 | 86.36 | 84.17 | 85.66 | +1.782% | 439,112 | -25.543% |
| 2026-07-09 | 84.18 | 85.52 | 83.20 | 84.16 | -0.213% | 1,140,742 | -24.216% |
| 2026-07-08 | 86.68 | 86.92 | 82.40 | 84.34 | -4.344% | 874,084 | -24.378% |
| 2026-07-07 | 87.60 | 88.85 | 87.19 | 88.17 | +1.170% | 1,085,926 | -27.662% |
| 2026-07-06 | 85.24 | 87.42 | 83.45 | 87.15 | +2.529% | 829,031 | -26.816% |
| 2026-07-02 | 83.59 | 85.39 | 82.33 | 85.00 | +1.420% | 1,052,997 | -24.965% |
| 2026-07-01 | 83.48 | 85.90 | 83.02 | 83.81 | +0.564% | 630,360 | -23.899% |
| 2026-06-30 | 81.84 | 84.39 | 81.07 | 83.34 | +1.647% | 779,156 | -23.470% |
| 2026-06-29 | 82.84 | 83.02 | 80.50 | 81.99 | -1.561% | 737,226 | -22.210% |
| 2026-06-26 | 79.97 | 84.26 | 79.64 | 83.29 | +4.243% | 2,577,294 | -23.424% |
| 2026-06-25 | 77.99 | 80.00 | 77.62 | 79.90 | +2.436% | 720,235 | -20.175% |
| 2026-06-24 | 78.25 | 78.90 | 77.15 | 78.00 | +1.510% | 595,483 | -18.231% |
| 2026-06-23 | 75.19 | 77.32 | 74.16 | 76.84 | +0.919% | 585,385 | -16.996% |
| 2026-06-22 | 77.69 | 78.65 | 76.13 | 76.14 | -2.597% | 971,858 | -16.233% |
| 2026-06-18 | 76.41 | 78.97 | 76.05 | 78.17 | +4.129% | 1,431,274 | -18.409% |
| 2026-06-17 | 77.45 | 79.70 | 74.95 | 75.07 | -3.110% | 792,056 | -15.039% |
| 2026-06-16 | 78.62 | 80.64 | 76.82 | 77.48 | -2.196% | 774,260 | -17.682% |
| 2026-06-15 | 79.33 | 80.96 | 78.56 | 79.22 | +0.266% | 618,592 | -19.490% |
| 2026-06-12 | 81.02 | 81.70 | 78.57 | 79.01 | -1.741% | 693,316 | -19.276% |
| 2026-06-11 | 77.74 | 82.22 | 77.08 | 80.41 | +5.886% | 1,992,922 | -20.682% |
| 2026-06-10 | 77.18 | 78.95 | 75.64 | 75.94 | -1.607% | 854,408 | -16.013% |
| 2026-06-09 | 73.04 | 77.26 | 73.04 | 77.18 | +6.824% | 1,053,788 | -17.362% |
| 2026-06-08 | 71.77 | 73.66 | 71.62 | 72.25 | +3.111% | 778,388 | -11.723% |
| 2026-06-05 | 68.53 | 70.97 | 68.53 | 70.07 | +2.068% | 945,857 | -8.977% |
| 2026-06-04 | 69.35 | 69.43 | 67.05 | 68.65 | +0.734% | 604,722 | -7.094% |
| 2026-06-03 | 70.00 | 70.14 | 66.86 | 68.15 | -2.851% | 752,184 | -6.412% |
| 2026-06-02 | 70.32 | 71.95 | 66.52 | 70.15 | -1.957% | 502,208 | -9.081% |
| 2026-06-01 | 70.94 | 72.39 | 70.00 | 71.55 | -0.307% | 785,357 | -10.860% |
| 2026-05-29 | 73.03 | 73.74 | 71.72 | 71.77 | -2.685% | 779,465 | -11.133% |
| 2026-05-28 | 72.73 | 75.17 | 72.73 | 73.75 | +0.806% | 540,698 | -13.519% |
| 2026-05-27 | 72.86 | 74.56 | 72.37 | 73.16 | +2.479% | 813,360 | -12.821% |
| 2026-05-26 | 70.15 | 71.81 | 69.62 | 71.39 | +2.117% | 733,342 | -10.660% |
| 2026-05-22 | 69.79 | 70.80 | 68.90 | 69.91 | +0.764% | 552,171 | -8.768% |
| 2026-05-21 | 68.15 | 70.51 | 66.20 | 69.38 | +6.591% | 1,224,123 | -8.071% |
| 2026-05-20 | 63.94 | 65.24 | 61.94 | 65.09 | +1.655% | 639,471 | -2.013% |
| 2026-05-19 | 65.11 | 65.11 | 62.70 | 64.03 | -0.342% | 666,486 | -0.390% |
| 2026-05-18 | 62.86 | 64.81 | 62.00 | 64.25 | +4.032% | 649,107 | -0.732% |
| 2026-05-15 | 63.55 | 64.36 | 61.69 | 61.76 | -3.015% | 704,833 | +3.271% |
| 2026-05-14 | 66.00 | 66.89 | 63.59 | 63.68 | -2.376% | 797,694 | +0.157% |
| 2026-05-13 | 66.21 | 66.48 | 64.25 | 65.23 | -3.663% | 1,021,204 | -2.223% |
| 2026-05-12 | 68.92 | 69.51 | 67.00 | 67.71 | -1.197% | 948,290 | -5.804% |
| 2026-05-11 | 73.00 | 73.00 | 67.27 | 68.53 | -6.952% | 1,242,979 | -6.931% |
| 2026-05-08 | 78.00 | 78.88 | 72.51 | 73.65 | -5.662% | 1,224,515 | -13.401% |
| 2026-05-07 | 78.08 | 84.99 | 76.47 | 78.07 | +4.177% | 2,115,039 | -18.304% |
| 2026-05-06 | 72.77 | 75.08 | 72.04 | 74.94 | +4.577% | 880,459 | -14.892% |
| 2026-05-05 | 69.73 | 72.27 | 68.55 | 71.66 | +3.391% | 983,972 | -10.996% |
| 2026-05-04 | 71.61 | 72.23 | 69.25 | 69.31 | -4.003% | 648,113 | -7.979% |
| 2026-05-01 | 73.78 | 74.74 | 71.86 | 72.20 | -1.581% | 479,336 | -11.662% |
| 2026-04-30 | 71.59 | 74.57 | 71.40 | 73.36 | +1.889% | 706,055 | -13.059% |
| 2026-04-29 | 71.67 | 72.86 | 70.89 | 72.00 | -0.069% | 554,791 | -11.417% |
| 2026-04-28 | 70.18 | 72.20 | 69.64 | 72.05 | +3.654% | 542,749 | -11.478% |
| 2026-04-27 | 72.57 | 73.35 | 68.21 | 69.51 | -4.401% | 969,931 | -8.243% |
| 2026-04-24 | 75.49 | 76.30 | 72.65 | 72.71 | -4.051% | 457,638 | -12.282% |
| 2026-04-23 | 76.20 | 76.72 | 74.68 | 75.78 | -0.381% | 519,918 | -15.835% |
| 2026-04-22 | 78.96 | 79.01 | 74.94 | 76.07 | -3.550% | 648,743 | -16.156% |
| 2026-04-21 | 78.60 | 80.00 | 78.17 | 78.87 | +0.818% | 530,024 | -19.133% |
| 2026-04-20 | 76.96 | 78.56 | 76.96 | 78.23 | +1.216% | 663,049 | -18.471% |
| 2026-04-17 | 74.39 | 77.71 | 73.78 | 77.29 | +6.872% | 709,359 | -17.480% |
| 2026-04-16 | 72.18 | 73.77 | 71.80 | 72.32 | +0.486% | 316,157 | -11.809% |
| 2026-04-15 | 72.73 | 73.67 | 71.57 | 71.97 | -1.451% | 391,607 | -11.380% |
| 2026-04-14 | 73.28 | 74.36 | 73.00 | 73.03 | -0.123% | 386,203 | -12.666% |
| 2026-04-13 | 71.92 | 73.27 | 71.35 | 73.12 | +1.669% | 634,885 | -12.774% |
| 2026-04-10 | 73.06 | 73.31 | 71.28 | 71.92 | -1.236% | 459,936 | -11.318% |
| 2026-04-09 | 71.51 | 74.12 | 71.51 | 72.82 | +1.153% | 662,695 | -12.414% |
| 2026-04-08 | 69.94 | 75.19 | 69.94 | 71.99 | +6.636% | 865,656 | -11.404% |
| 2026-04-07 | 68.21 | 68.89 | 67.03 | 67.51 | -3.086% | 414,005 | -5.525% |
| 2026-04-06 | 69.01 | 69.98 | 67.91 | 69.66 | +0.942% | 554,399 | -8.441% |
| 2026-04-02 | 69.51 | 70.41 | 67.94 | 69.01 | -2.666% | 604,964 | -7.579% |
| 2026-04-01 | 70.34 | 71.55 | 68.94 | 70.90 | +0.868% | 484,787 | -10.042% |
| 2026-03-31 | 67.04 | 70.43 | 66.71 | 70.29 | +6.146% | 833,990 | -9.262% |
| 2026-03-30 | 67.54 | 67.87 | 65.69 | 66.22 | -0.316% | 599,890 | -3.685% |
| 2026-03-27 | 67.01 | 67.56 | 66.04 | 66.43 | -1.322% | 612,536 | -3.989% |
| 2026-03-26 | 68.77 | 69.92 | 67.04 | 67.32 | -3.151% | 359,447 | -5.258% |
| 2026-03-25 | 72.12 | 72.89 | 69.28 | 69.51 | -2.332% | 615,960 | -8.243% |
| 2026-03-24 | 69.86 | 72.32 | 69.86 | 71.17 | +1.875% | 816,318 | -10.384% |
| 2026-03-23 | 67.63 | 70.71 | 67.33 | 69.86 | +4.284% | 1,167,487 | -8.703% |
| 2026-03-20 | 68.95 | 69.95 | 66.84 | 66.99 | -2.913% | 1,896,119 | -4.792% |
| 2026-03-19 | 68.27 | 69.62 | 67.75 | 69.00 | -0.101% | 962,915 | -7.565% |
| 2026-03-18 | 68.67 | 70.28 | 68.02 | 69.07 | -0.260% | 918,179 | -7.659% |
| 2026-03-17 | 67.51 | 70.09 | 67.17 | 69.25 | +2.928% | 972,179 | -7.899% |
| 2026-03-16 | 67.75 | 68.94 | 67.07 | 67.28 | -0.311% | 726,730 | -5.202% |
| 2026-03-13 | 66.45 | 68.26 | 65.54 | 67.49 | +1.688% | 759,861 | -5.497% |
| 2026-03-12 | 65.26 | 67.28 | 65.13 | 66.37 | 0.000% | 595,800 | -3.902% |
| 2026-03-11 | 67.96 | 68.11 | 65.25 | 66.37 | -2.483% | 822,980 | -3.902% |
| 2026-03-10 | 71.37 | 71.78 | 68.03 | 68.06 | -6.703% | 1,254,095 | -6.289% |
| 2026-03-09 | 74.04 | 74.91 | 69.62 | 72.95 | -4.353% | 981,552 | -12.570% |
| 2026-03-06 | 77.90 | 79.12 | 75.19 | 76.27 | -3.198% | 1,298,778 | -16.376% |
| 2026-03-05 | 78.76 | 79.70 | 77.54 | 78.79 | +0.948% | 1,086,470 | -19.051% |
| 2026-03-04 | 79.20 | 80.28 | 76.65 | 78.05 | -0.166% | 1,405,418 | -18.283% |
| 2026-03-03 | 71.88 | 80.31 | 70.81 | 78.18 | +20.611% | 2,907,603 | -18.419% |
| 2026-03-02 | 63.14 | 64.87 | 62.23 | 64.82 | -0.598% | 1,275,233 | -1.604% |
| 2026-02-27 | 65.39 | 65.91 | 63.89 | 65.21 | -2.205% | 845,198 | -2.193% |
| 2026-02-26 | 67.99 | 68.99 | 65.22 | 66.68 | +0.030% | 912,153 | -4.349% |
| 2026-02-25 | 67.20 | 67.66 | 65.52 | 66.66 | -1.142% | 700,752 | -4.320% |
| 2026-02-24 | 66.03 | 67.81 | 66.03 | 67.43 | +1.643% | 710,208 | -5.413% |
| 2026-02-23 | 69.07 | 69.75 | 65.85 | 66.34 | -4.834% | 778,133 | -3.859% |
| 2026-02-20 | 67.98 | 71.47 | 67.17 | 69.71 | +3.045% | 1,199,406 | -8.507% |
| 2026-02-19 | 67.66 | 68.56 | 66.73 | 67.65 | -0.295% | 744,904 | -5.721% |
| 2026-02-18 | 66.53 | 69.20 | 66.16 | 67.85 | +1.269% | 1,103,592 | -5.999% |
| 2026-02-17 | 66.98 | 68.04 | 65.44 | 67.00 | -0.682% | 508,629 | -4.806% |
| 2026-02-13 | 67.67 | 68.78 | 67.00 | 67.46 | +0.327% | 726,088 | -5.455% |
| 2026-02-12 | 67.93 | 69.26 | 66.90 | 67.24 | -0.223% | 790,746 | -5.146% |
| 2026-02-11 | 67.07 | 67.70 | 66.65 | 67.39 | +0.432% | 463,524 | -5.357% |
| 2026-02-10 | 67.57 | 69.00 | 67.09 | 67.10 | +0.978% | 583,593 | -4.948% |
| 2026-02-09 | 67.00 | 67.49 | 65.65 | 66.45 | -0.865% | 450,962 | -4.018% |
| 2026-02-06 | 65.97 | 67.80 | 65.96 | 67.03 | +2.180% | 657,086 | -4.849% |
| 2026-02-05 | 65.54 | 65.95 | 64.14 | 65.60 | +0.107% | 1,021,106 | -2.774% |
| 2026-02-04 | 62.83 | 65.79 | 62.83 | 65.53 | +5.067% | 1,231,967 | -2.671% |
| 2026-02-03 | 61.09 | 63.45 | 61.09 | 62.37 | +1.762% | 753,655 | +2.261% |
| 2026-02-02 | 59.65 | 61.61 | 59.40 | 61.29 | +2.612% | 647,345 | +4.063% |
| 2026-01-30 | 60.00 | 60.91 | 59.05 | 59.73 | +0.556% | 686,950 | +6.781% |
| 2026-01-29 | 56.88 | 59.44 | 56.78 | 59.40 | +3.340% | 813,067 | +7.374% |
| 2026-01-28 | 58.73 | 58.73 | 56.19 | 57.48 | -2.378% | 561,657 | +10.960% |
| 2026-01-27 | 58.11 | 59.35 | 57.58 | 58.88 | +0.667% | 604,628 | +8.322% |
| 2026-01-26 | 58.25 | 59.05 | 57.40 | 58.49 | +1.141% | 622,033 | +9.044% |
| 2026-01-23 | 59.74 | 60.21 | 56.91 | 57.83 | -3.601% | 1,526,900 | +10.289% |
| 2026-01-22 | 60.32 | 61.27 | 59.81 | 59.99 | -0.183% | 660,911 | +6.318% |
| 2026-01-21 | 58.73 | 60.29 | 58.33 | 60.10 | +3.871% | 615,744 | +6.123% |
| 2026-01-20 | 58.14 | 59.27 | 57.45 | 57.86 | -2.625% | 490,435 | +10.232% |
| 2026-01-16 | 59.07 | 59.54 | 58.30 | 59.42 | -0.269% | 470,874 | +7.338% |
| 2026-01-15 | 59.05 | 60.08 | 58.00 | 59.58 | +1.189% | 474,775 | +7.049% |
| 2026-01-14 | 59.42 | 59.90 | 58.10 | 58.88 | -1.025% | 563,119 | +8.322% |
| 2026-01-13 | 59.27 | 60.30 | 58.84 | 59.49 | +0.592% | 626,276 | +7.211% |
| 2026-01-12 | 61.40 | 61.55 | 58.76 | 59.14 | -4.351% | 784,405 | +7.846% |
| 2026-01-09 | 62.50 | 63.30 | 60.64 | 61.83 | +0.178% | 1,321,326 | +3.154% |
| 2026-01-08 | 58.58 | 62.00 | 58.50 | 61.72 | +4.699% | 1,111,254 | +3.338% |
| 2026-01-07 | 61.64 | 62.39 | 58.81 | 58.95 | -4.812% | 994,415 | +8.193% |
| 2026-01-06 | 60.74 | 62.24 | 59.73 | 61.93 | +1.541% | 718,589 | +2.987% |
| 2026-01-05 | 61.02 | 62.51 | 60.65 | 60.99 | -0.829% | 978,491 | +4.575% |
| 2026-01-02 | 61.43 | 62.23 | 60.82 | 61.50 | +0.671% | 533,246 | +3.707% |
| 2025-12-31 | 61.55 | 61.60 | 60.75 | 61.09 | -0.828% | 616,118 | +4.403% |
| 2025-12-30 | 62.12 | 62.30 | 61.40 | 61.60 | -0.917% | 426,603 | +3.539% |
| 2025-12-29 | 62.50 | 62.62 | 61.18 | 62.17 | -1.161% | 561,025 | +2.590% |
| 2025-12-26 | 62.49 | 63.17 | 62.10 | 62.90 | +0.737% | 487,519 | +1.399% |
| 2025-12-24 | 62.35 | 62.99 | 62.13 | 62.44 | +0.289% | 216,249 | +2.146% |
| 2025-12-23 | 63.21 | 63.40 | 61.71 | 62.26 | -1.659% | 389,653 | +2.441% |
| 2025-12-22 | 64.22 | 64.55 | 63.09 | 63.31 | -1.248% | 365,099 | +0.742% |
| 2025-12-19 | 63.39 | 64.11 | 62.68 | 64.11 | +0.423% | 1,587,472 | -0.515% |
| 2025-12-18 | 64.88 | 65.26 | 63.29 | 63.84 | -0.219% | 1,559,560 | -0.094% |
| 2025-12-17 | 65.49 | 66.46 | 63.57 | 63.98 | -2.707% | 1,049,343 | -0.313% |
| 2025-12-16 | 66.46 | 67.50 | 65.31 | 65.76 | -0.379% | 1,135,998 | -3.011% |
| 2025-12-15 | 67.02 | 67.83 | 65.78 | 66.01 | -0.797% | 832,292 | -3.378% |
| 2025-12-12 | 67.55 | 68.55 | 66.32 | 66.54 | -2.405% | 717,299 | -4.148% |
| 2025-12-11 | 68.54 | 69.73 | 67.27 | 68.18 | +0.044% | 733,051 | -6.454% |
| 2025-12-10 | 67.19 | 69.03 | 65.89 | 68.15 | +1.489% | 1,202,725 | -6.412% |
| 2025-12-09 | 72.48 | 73.28 | 66.29 | 67.15 | -9.465% | 1,364,927 | -5.019% |
| 2025-12-08 | 76.00 | 76.00 | 73.45 | 74.17 | -2.664% | 482,178 | -14.008% |
| 2025-12-05 | 75.70 | 76.39 | 75.00 | 76.20 | +0.900% | 470,710 | -16.299% |
| 2025-12-04 | 77.59 | 77.81 | 75.35 | 75.52 | -3.489% | 598,598 | -15.546% |
| 2025-12-03 | 75.41 | 78.28 | 74.90 | 78.25 | +4.181% | 785,811 | -18.492% |
| 2025-12-02 | 75.34 | 75.78 | 74.25 | 75.11 | -0.067% | 459,023 | -15.085% |
| 2025-12-01 | 73.79 | 75.78 | 71.85 | 75.16 | +1.089% | 363,511 | -15.141% |
| 2025-11-28 | 75.21 | 75.32 | 73.56 | 74.35 | +0.148% | 298,821 | -14.217% |
| 2025-11-26 | 73.41 | 75.20 | 73.36 | 74.24 | +0.746% | 588,301 | -14.089% |
| 2025-11-25 | 71.05 | 74.22 | 71.04 | 73.69 | +4.377% | 570,860 | -13.448% |
| 2025-11-24 | 70.43 | 71.11 | 69.44 | 70.60 | +0.355% | 746,608 | -9.660% |
| 2025-11-21 | 69.14 | 72.47 | 69.14 | 70.35 | +2.238% | 955,511 | -9.339% |
| 2025-11-20 | 69.49 | 71.14 | 68.57 | 68.81 | -0.635% | 788,396 | -7.310% |
| 2025-11-19 | 69.28 | 70.99 | 68.99 | 69.25 | -0.574% | 419,962 | -7.899% |
| 2025-11-18 | 69.27 | 70.14 | 68.88 | 69.65 | -0.472% | 478,016 | -8.428% |
| 2025-11-17 | 71.84 | 71.88 | 69.37 | 69.98 | -2.684% | 424,370 | -8.860% |
| 2025-11-14 | 72.90 | 73.48 | 71.63 | 71.91 | -2.798% | 426,613 | -11.306% |
| 2025-11-13 | 72.55 | 74.17 | 72.55 | 73.98 | +1.579% | 608,118 | -13.788% |
| 2025-11-12 | 72.26 | 73.65 | 72.00 | 72.83 | +2.103% | 448,360 | -12.426% |
| 2025-11-11 | 72.79 | 72.79 | 71.02 | 71.33 | -0.834% | 393,415 | -10.585% |
| 2025-11-10 | 73.23 | 73.95 | 71.64 | 71.93 | -0.346% | 526,262 | -11.330% |
| 2025-11-07 | 72.48 | 73.29 | 71.59 | 72.18 | -0.221% | 666,937 | -11.638% |
| 2025-11-06 | 75.05 | 75.83 | 72.28 | 72.34 | -5.881% | 776,499 | -11.833% |
| 2025-11-05 | 73.21 | 77.62 | 73.21 | 76.86 | +3.585% | 921,445 | -17.018% |
| 2025-11-04 | 72.99 | 74.55 | 71.88 | 74.20 | +1.021% | 842,609 | -14.043% |
| 2025-11-03 | 78.31 | 78.97 | 70.59 | 73.45 | -9.231% | 1,560,369 | -13.165% |
| 2025-10-31 | 80.06 | 81.37 | 78.26 | 80.92 | -0.283% | 614,063 | -21.181% |
| 2025-10-30 | 81.19 | 81.95 | 80.34 | 81.15 | +0.123% | 413,546 | -21.405% |
| 2025-10-29 | 83.01 | 84.28 | 80.51 | 81.05 | -2.701% | 500,192 | -21.308% |
| 2025-10-28 | 85.04 | 85.70 | 82.83 | 83.30 | -3.162% | 402,358 | -23.433% |
| 2025-10-27 | 85.77 | 87.00 | 85.40 | 86.02 | +1.307% | 322,139 | -25.854% |
| 2025-10-24 | 86.26 | 87.00 | 84.31 | 84.91 | -1.199% | 377,389 | -24.885% |
| 2025-10-23 | 84.89 | 85.99 | 84.11 | 85.94 | +1.958% | 397,896 | -25.785% |
| 2025-10-22 | 85.31 | 85.53 | 83.71 | 84.29 | -2.193% | 502,640 | -24.333% |
| 2025-10-21 | 84.49 | 86.91 | 83.63 | 86.18 | +1.940% | 484,349 | -25.992% |
| 2025-10-20 | 84.69 | 85.48 | 84.24 | 84.54 | -0.283% | 298,581 | -24.556% |
| 2025-10-17 | 86.40 | 86.40 | 84.09 | 84.78 | -1.727% | 678,641 | -24.770% |
| 2025-10-16 | 84.15 | 86.31 | 83.88 | 86.27 | +2.046% | 531,747 | -26.069% |
| 2025-10-15 | 83.25 | 85.63 | 83.20 | 84.54 | +3.299% | 523,760 | -24.556% |
| 2025-10-14 | 77.56 | 82.46 | 76.97 | 81.84 | +4.188% | 554,875 | -22.067% |
| 2025-10-13 | 75.81 | 78.76 | 75.81 | 78.55 | +5.677% | 380,103 | -18.803% |
| 2025-10-10 | 76.73 | 77.11 | 73.81 | 74.33 | -3.718% | 472,121 | -14.193% |
| 2025-10-09 | 79.92 | 80.34 | 76.89 | 77.20 | -3.992% | 533,403 | -17.383% |
| 2025-10-08 | 80.41 | 81.60 | 79.36 | 80.41 | +0.701% | 417,694 | -20.682% |
| 2025-10-07 | 81.86 | 82.10 | 79.66 | 79.85 | -2.574% | 442,369 | -20.125% |
| 2025-10-06 | 81.86 | 83.17 | 81.06 | 81.96 | -0.474% | 409,502 | -22.182% |
| 2025-10-03 | 82.84 | 84.32 | 82.28 | 82.35 | -0.279% | 435,068 | -22.550% |
| 2025-10-02 | 81.92 | 82.82 | 80.71 | 82.58 | +0.634% | 426,083 | -22.766% |
| 2025-10-01 | 78.97 | 82.10 | 78.97 | 82.06 | +2.871% | 815,817 | -22.276% |
| 2025-09-30 | 79.10 | 79.89 | 78.39 | 79.77 | +1.372% | 586,070 | -20.045% |
| 2025-09-29 | 81.19 | 81.19 | 78.45 | 78.69 | -2.273% | 613,407 | -18.948% |
| 2025-09-26 | 78.95 | 80.78 | 78.21 | 80.52 | +1.347% | 501,430 | -20.790% |
| 2025-09-25 | 80.99 | 81.54 | 78.59 | 79.45 | -2.396% | 611,084 | -19.723% |
| 2025-09-24 | 80.46 | 81.69 | 80.31 | 81.40 | +1.699% | 590,131 | -21.646% |
| 2025-09-23 | 79.26 | 80.73 | 79.26 | 80.04 | +1.048% | 444,550 | -20.315% |
| 2025-09-22 | 80.28 | 81.09 | 79.15 | 79.21 | -1.505% | 672,114 | -19.480% |
| 2025-09-19 | 81.88 | 82.14 | 80.17 | 80.42 | -1.939% | 2,223,025 | -20.691% |
| 2025-09-18 | 81.27 | 82.18 | 80.20 | 82.01 | +1.472% | 460,474 | -22.229% |
| 2025-09-17 | 80.98 | 83.49 | 80.53 | 80.82 | +0.937% | 548,220 | -21.084% |
| 2025-09-16 | 81.56 | 81.86 | 78.39 | 80.07 | -2.366% | 792,458 | -20.345% |
| 2025-09-15 | 81.16 | 82.15 | 80.69 | 82.01 | +1.334% | 624,705 | -22.229% |
| 2025-09-12 | 82.78 | 83.25 | 80.56 | 80.93 | -3.758% | 688,929 | -21.191% |
| 2025-09-11 | 78.99 | 84.12 | 78.57 | 84.09 | +8.868% | 984,776 | -24.153% |
| 2025-09-10 | 78.14 | 78.53 | 77.09 | 77.24 | -1.643% | 400,655 | -17.426% |
| 2025-09-09 | 79.22 | 79.53 | 77.58 | 78.53 | -1.616% | 411,967 | -18.783% |
| 2025-09-08 | 79.85 | 79.88 | 77.44 | 79.82 | -0.523% | 524,548 | -20.095% |
| 2025-09-05 | 81.29 | 82.09 | 79.47 | 80.24 | -0.199% | 516,828 | -20.513% |
| 2025-09-04 | 79.19 | 80.45 | 78.36 | 80.40 | +1.043% | 357,575 | -20.672% |
| 2025-09-03 | 79.08 | 80.56 | 78.91 | 79.57 | +0.303% | 502,379 | -19.844% |
| 2025-09-02 | 76.44 | 79.49 | 76.07 | 79.33 | +2.693% | 593,255 | -19.602% |
| 2025-08-29 | 76.67 | 77.50 | 76.19 | 77.25 | +0.678% | 909,931 | -17.437% |
| 2025-08-28 | 78.23 | 78.24 | 76.63 | 76.73 | -1.578% | 527,643 | -16.877% |
| 2025-08-27 | 76.48 | 78.03 | 76.47 | 77.96 | +1.749% | 594,483 | -18.189% |
| 2025-08-26 | 76.22 | 77.49 | 75.91 | 76.62 | +0.380% | 471,360 | -16.758% |
| 2025-08-25 | 76.85 | 77.12 | 76.01 | 76.33 | -1.395% | 684,630 | -16.442% |
| 2025-08-22 | 72.28 | 77.59 | 72.28 | 77.41 | +7.529% | 708,208 | -17.608% |
| 2025-08-21 | 71.35 | 72.34 | 70.75 | 71.99 | +0.042% | 582,033 | -11.404% |
| 2025-08-20 | 72.63 | 73.40 | 71.93 | 71.96 | -1.249% | 727,023 | -11.367% |
| 2025-08-19 | 72.00 | 73.53 | 71.82 | 72.87 | +1.802% | 716,221 | -12.474% |
| 2025-08-18 | 70.98 | 72.39 | 70.72 | 71.58 | +0.959% | 686,435 | -10.897% |
| 2025-08-15 | 70.38 | 71.20 | 70.06 | 70.90 | +1.329% | 665,506 | -10.042% |
| 2025-08-14 | 69.31 | 70.63 | 68.93 | 69.97 | -1.047% | 740,415 | -8.847% |
| 2025-08-13 | 70.50 | 71.09 | 69.81 | 70.71 | +0.526% | 843,455 | -9.801% |
| 2025-08-12 | 68.34 | 71.09 | 67.95 | 70.34 | +4.579% | 1,041,584 | -9.326% |
| 2025-08-11 | 68.00 | 68.61 | 66.53 | 67.26 | -0.503% | 1,184,258 | -5.174% |
| 2025-08-08 | 64.48 | 67.60 | 64.35 | 67.60 | +5.642% | 1,558,187 | -5.651% |
| 2025-08-07 | 61.50 | 65.83 | 59.74 | 63.99 | +12.817% | 1,859,676 | -0.328% |
| 2025-08-06 | 57.56 | 57.85 | 56.70 | 56.72 | -0.718% | 739,821 | +12.447% |
| 2025-08-05 | 56.95 | 58.02 | 56.70 | 57.13 | +0.634% | 1,143,863 | +11.640% |
| 2025-08-04 | 55.49 | 57.15 | 55.17 | 56.77 | +3.538% | 799,696 | +12.348% |
| 2025-08-01 | 55.59 | 55.59 | 53.55 | 54.83 | -1.491% | 1,393,052 | +16.323% |
| 2025-07-31 | 56.36 | 57.00 | 54.22 | 55.66 | -3.014% | 1,220,985 | +14.589% |
| 2025-07-30 | 60.40 | 61.02 | 57.09 | 57.39 | -5.655% | 799,927 | +11.134% |
| 2025-07-29 | 62.00 | 62.05 | 60.61 | 60.83 | -1.887% | 583,962 | +4.850% |
| 2025-07-28 | 62.60 | 63.56 | 61.84 | 62.00 | -0.657% | 718,502 | +2.871% |
| 2025-07-25 | 64.22 | 64.22 | 61.84 | 62.41 | -1.078% | 516,096 | +2.195% |
| 2025-07-24 | 64.25 | 65.38 | 62.94 | 63.09 | -2.292% | 1,015,234 | +1.094% |
| 2025-07-23 | 64.97 | 64.99 | 63.86 | 64.57 | +0.812% | 624,389 | -1.223% |
| 2025-07-22 | 62.83 | 64.15 | 62.83 | 64.05 | +1.618% | 529,334 | -0.422% |
| 2025-07-21 | 64.87 | 64.87 | 62.98 | 63.03 | -1.546% | 496,675 | +1.190% |
| 2025-07-18 | 65.00 | 65.30 | 63.93 | 64.02 | -1.356% | 543,138 | -0.375% |
| 2025-07-17 | 63.95 | 65.43 | 63.95 | 64.90 | +1.106% | 593,119 | -1.726% |
| 2025-07-16 | 65.28 | 66.42 | 63.63 | 64.19 | -1.185% | 603,900 | -0.639% |
| 2025-07-15 | 66.95 | 67.39 | 64.89 | 64.96 | -2.345% | 607,707 | -1.817% |
| 2025-07-14 | 68.00 | 68.31 | 66.17 | 66.52 | -1.598% | 696,982 | -4.119% |
| 2025-07-11 | 71.49 | 71.77 | 67.41 | 67.60 | -4.127% | 675,097 | -5.651% |
| 2025-07-10 | 69.62 | 71.39 | 68.82 | 70.51 | +1.819% | 677,560 | -9.545% |
| 2025-07-09 | 71.12 | 71.43 | 67.91 | 69.25 | -2.369% | 801,617 | -7.899% |
| 2025-07-08 | 71.07 | 71.28 | 69.42 | 70.93 | +0.056% | 670,486 | -10.080% |
| 2025-07-07 | 71.54 | 72.20 | 70.36 | 70.89 | -1.569% | 588,127 | -10.030% |
| 2025-07-03 | 72.32 | 72.85 | 71.53 | 72.02 | +0.559% | 368,124 | -11.441% |
| 2025-07-02 | 70.37 | 72.09 | 69.67 | 71.62 | +1.747% | 775,557 | -10.947% |
| 2025-07-01 | 66.34 | 71.39 | 66.19 | 70.39 | +6.700% | 1,232,835 | -9.391% |
| 2025-06-30 | 65.72 | 66.32 | 65.33 | 65.97 | +0.274% | 452,700 | -3.320% |
| 2025-06-27 | 66.17 | 66.27 | 64.90 | 65.79 | +1.044% | 985,907 | -3.055% |
| 2025-06-26 | 64.18 | 65.14 | 63.43 | 65.11 | +2.568% | 563,504 | -2.043% |
| 2025-06-25 | 64.90 | 65.11 | 63.46 | 63.48 | -2.203% | 711,882 | +0.473% |
| 2025-06-24 | 65.17 | 65.29 | 64.26 | 64.91 | +0.480% | 342,379 | -1.741% |
| 2025-06-23 | 62.84 | 64.66 | 62.52 | 64.60 | +1.684% | 502,782 | -1.269% |
| 2025-06-20 | 64.42 | 64.87 | 63.26 | 63.53 | -1.259% | 927,246 | +0.394% |
| 2025-06-18 | 63.63 | 64.77 | 63.20 | 64.34 | +0.878% | 642,178 | -0.870% |
| 2025-06-17 | 63.59 | 64.72 | 63.42 | 63.78 | -0.947% | 529,230 | 0.000% |
| 2025-06-16 | 63.44 | 64.45 | 63.31 | 64.39 | +3.654% | 751,440 | -0.947% |
| 2025-06-13 | 63.07 | 63.59 | 61.46 | 62.12 | -3.750% | 686,116 | +2.672% |
| 2025-06-12 | 65.38 | 65.87 | 64.46 | 64.54 | -2.064% | 649,228 | -1.178% |
| 2025-06-11 | 69.05 | 69.05 | 65.67 | 65.90 | -3.542% | 887,838 | -3.217% |
| 2025-06-10 | 69.38 | 70.66 | 68.11 | 68.32 | +0.073% | 722,904 | -6.645% |
| 2025-06-09 | 69.99 | 70.18 | 68.14 | 68.27 | -1.429% | 509,630 | -6.577% |
| 2025-06-06 | 69.08 | 69.31 | 68.29 | 69.26 | +1.688% | 408,150 | -7.912% |
| 2025-06-05 | 67.19 | 68.82 | 67.10 | 68.11 | +0.695% | 494,519 | -6.357% |
| 2025-06-04 | 68.21 | 68.64 | 67.19 | 67.64 | -1.154% | 477,499 | -5.707% |
| 2025-06-03 | 70.37 | 70.50 | 67.97 | 68.43 | -1.639% | 649,303 | -6.795% |
| 2025-06-02 | 68.92 | 69.67 | 68.37 | 69.57 | +1.414% | 542,763 | -8.323% |
| 2025-05-30 | 68.64 | 69.20 | 67.83 | 68.60 | -0.924% | 505,419 | -7.026% |
| 2025-05-29 | 70.09 | 70.09 | 68.41 | 69.24 | -0.417% | 511,395 | -7.886% |
| 2025-05-28 | 70.95 | 71.00 | 69.25 | 69.53 | -1.474% | 457,118 | -8.270% |
| 2025-05-27 | 70.84 | 71.08 | 69.42 | 70.57 | +1.365% | 687,874 | -9.622% |
| 2025-05-23 | 68.56 | 70.34 | 67.72 | 69.62 | -1.971% | 514,104 | -8.388% |
| 2025-05-22 | 70.67 | 71.47 | 70.55 | 71.02 | -0.281% | 468,161 | -10.194% |
| 2025-05-21 | 70.97 | 72.53 | 70.97 | 71.22 | -2.532% | 528,293 | -10.447% |
| 2025-05-20 | 73.60 | 74.25 | 72.17 | 73.07 | -0.436% | 879,776 | -12.714% |
| 2025-05-19 | 71.40 | 73.76 | 71.25 | 73.39 | +0.907% | 760,103 | -13.094% |
| 2025-05-16 | 73.35 | 74.09 | 72.50 | 72.73 | -1.182% | 920,611 | -12.306% |
| 2025-05-15 | 72.34 | 74.04 | 72.34 | 73.60 | +0.974% | 634,455 | -13.342% |
| 2025-05-14 | 73.62 | 74.30 | 72.61 | 72.89 | -1.045% | 650,289 | -12.498% |
| 2025-05-13 | 73.27 | 74.30 | 72.33 | 73.66 | +1.376% | 793,074 | -13.413% |
| 2025-05-12 | 72.82 | 74.66 | 71.83 | 72.66 | +6.011% | 1,175,029 | -12.221% |
| 2025-05-09 | 69.09 | 69.54 | 68.05 | 68.54 | -0.925% | 557,672 | -6.945% |
| 2025-05-08 | 68.62 | 70.08 | 67.28 | 69.18 | +2.580% | 926,477 | -7.806% |
| 2025-05-07 | 65.94 | 67.72 | 65.34 | 67.44 | +4.364% | 1,102,227 | -5.427% |
| 2025-05-06 | 62.02 | 65.17 | 61.18 | 64.62 | +1.844% | 1,087,904 | -1.300% |
| 2025-05-05 | 62.77 | 64.59 | 62.77 | 63.45 | +0.079% | 959,186 | +0.520% |
| 2025-05-02 | 61.63 | 63.48 | 61.10 | 63.40 | +5.124% | 801,892 | +0.599% |
| 2025-05-01 | 60.20 | 61.02 | 59.38 | 60.31 | +0.266% | 456,706 | +5.754% |
| 2025-04-30 | 59.16 | 60.16 | 58.03 | 60.15 | -1.037% | 688,145 | +6.035% |
| 2025-04-29 | 60.28 | 61.16 | 60.03 | 60.78 | -0.279% | 442,218 | +4.936% |
| 2025-04-28 | 60.90 | 61.80 | 60.02 | 60.95 | -0.846% | 552,480 | +4.643% |
| 2025-04-25 | 61.55 | 61.57 | 60.16 | 61.47 | -1.569% | 530,084 | +3.758% |
| 2025-04-24 | 60.58 | 62.59 | 59.80 | 62.45 | +3.411% | 545,493 | +2.130% |
| 2025-04-23 | 61.11 | 62.54 | 59.95 | 60.39 | +3.266% | 831,108 | +5.614% |
| 2025-04-22 | 57.74 | 59.29 | 57.30 | 58.48 | +2.006% | 555,010 | +9.063% |
| 2025-04-21 | 54.76 | 57.58 | 54.62 | 57.33 | +4.236% | 807,141 | +11.251% |
| 2025-04-17 | 53.96 | 55.49 | 53.85 | 55.00 | +2.516% | 505,738 | +15.964% |
| 2025-04-16 | 55.00 | 55.82 | 53.15 | 53.65 | -3.194% | 456,798 | +18.882% |
| 2025-04-15 | 56.44 | 56.61 | 55.29 | 55.42 | 0.000% | 506,361 | +15.085% |