PVH
PVH Corp.
stockNYSE
At CloseOct 27, 2026 3:59:56 PM EDT
85.65USD-1.028%(-0.89)807,981
After-hoursOct 27, 2026 4:10:30 PM EDT
85.61USD-0.047%(-0.04)
PVH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-27 | 86.81 | 86.96 | 85.29 | 85.65 | -1.028% | 807,981 | 0.000% |
| 2026-10-26 | 85.56 | 88.29 | 84.99 | 86.54 | +1.836% | 1,020,569 | -1.028% |
| 2026-10-23 | 82.25 | 85.72 | 81.60 | 84.98 | +0.854% | 751,384 | +0.788% |
| 2026-10-22 | 83.15 | 86.14 | 83.15 | 84.26 | +0.802% | 717,428 | +1.650% |
| 2026-10-21 | 86.40 | 87.13 | 82.83 | 83.59 | -3.364% | 974,623 | +2.464% |
| 2026-10-20 | 85.93 | 86.53 | 84.86 | 86.50 | +1.526% | 677,422 | -0.983% |
| 2026-10-19 | 84.58 | 85.72 | 84.47 | 85.20 | +0.614% | 646,455 | +0.528% |
| 2026-10-16 | 85.21 | 87.00 | 84.29 | 84.68 | -0.831% | 697,583 | +1.145% |
| 2026-10-15 | 82.79 | 86.19 | 82.79 | 85.39 | +4.696% | 744,317 | +0.304% |
| 2026-10-14 | 82.60 | 82.97 | 80.60 | 81.56 | -1.438% | 837,884 | +5.015% |
| 2026-10-13 | 82.86 | 83.55 | 80.74 | 82.75 | +1.360% | 744,887 | +3.505% |
| 2026-10-12 | 80.76 | 82.44 | 79.70 | 81.64 | +0.356% | 689,623 | +4.912% |
| 2026-10-09 | 81.42 | 82.58 | 80.45 | 81.35 | +0.259% | 712,379 | +5.286% |
| 2026-10-08 | 77.52 | 82.52 | 77.47 | 81.14 | +3.587% | 1,333,644 | +5.558% |
| 2026-10-07 | 77.63 | 78.90 | 76.89 | 78.33 | +0.153% | 836,367 | +9.345% |
| 2026-10-06 | 75.17 | 78.75 | 74.88 | 78.21 | +4.419% | 825,393 | +9.513% |
| 2026-10-05 | 75.35 | 75.51 | 73.84 | 74.90 | -0.834% | 1,034,595 | +14.352% |
| 2026-10-02 | 76.47 | 77.25 | 75.00 | 75.53 | -0.422% | 710,927 | +13.399% |
| 2026-10-01 | 73.80 | 76.49 | 73.03 | 75.85 | +2.431% | 740,553 | +12.920% |
| 2026-09-30 | 76.18 | 76.60 | 74.02 | 74.05 | -2.231% | 743,918 | +15.665% |
| 2026-09-29 | 76.00 | 76.47 | 75.06 | 75.74 | +0.013% | 753,396 | +13.084% |
| 2026-09-28 | 75.32 | 76.49 | 74.39 | 75.73 | -0.342% | 771,234 | +13.099% |
| 2026-09-25 | 75.92 | 76.82 | 75.18 | 75.99 | +0.264% | 713,936 | +12.712% |
| 2026-09-24 | 75.76 | 76.82 | 75.30 | 75.79 | +0.531% | 958,054 | +13.010% |
| 2026-09-23 | 75.80 | 77.30 | 75.15 | 75.39 | -0.659% | 849,988 | +13.609% |
| 2026-09-22 | 74.49 | 77.52 | 74.49 | 75.89 | +3.392% | 905,992 | +12.861% |
| 2026-09-21 | 74.06 | 74.41 | 72.97 | 73.40 | +0.068% | 806,862 | +16.689% |
| 2026-09-18 | 73.11 | 73.53 | 71.94 | 73.35 | -0.258% | 1,211,352 | +16.769% |
| 2026-09-17 | 72.78 | 74.66 | 72.31 | 73.54 | +2.566% | 946,273 | +16.467% |
| 2026-09-16 | 71.94 | 73.96 | 71.06 | 71.70 | +0.126% | 866,885 | +19.456% |
| 2026-09-15 | 72.91 | 73.09 | 71.55 | 71.61 | -1.918% | 1,049,794 | +19.606% |
| 2026-09-14 | 72.64 | 73.34 | 70.71 | 73.01 | +3.355% | 1,421,767 | +17.313% |
| 2026-09-11 | 70.39 | 71.19 | 69.43 | 70.64 | +1.860% | 876,401 | +21.249% |
| 2026-09-10 | 68.20 | 69.36 | 67.62 | 69.35 | +1.226% | 1,108,637 | +23.504% |
| 2026-09-09 | 70.83 | 71.51 | 68.47 | 68.51 | -3.859% | 1,040,992 | +25.018% |
| 2026-09-08 | 74.50 | 75.44 | 70.82 | 71.26 | -4.130% | 1,120,412 | +20.194% |
| 2026-09-04 | 72.79 | 75.25 | 72.79 | 74.33 | +2.581% | 1,301,230 | +15.229% |
| 2026-09-03 | 74.96 | 76.79 | 71.26 | 72.46 | +0.235% | 2,676,420 | +18.203% |
| 2026-09-02 | 73.10 | 74.09 | 71.46 | 72.29 | -0.796% | 1,525,643 | +18.481% |
| 2026-09-01 | 72.67 | 74.21 | 72.07 | 72.87 | -1.739% | 1,172,125 | +17.538% |
| 2026-08-31 | 75.60 | 75.60 | 73.44 | 74.16 | -2.151% | 794,617 | +15.494% |
| 2026-08-28 | 76.54 | 77.43 | 75.18 | 75.79 | -0.486% | 697,712 | +13.010% |
| 2026-08-27 | 77.53 | 77.96 | 75.52 | 76.16 | -2.993% | 881,750 | +12.461% |
| 2026-08-26 | 74.95 | 78.57 | 74.65 | 78.51 | +5.354% | 1,317,650 | +9.094% |
| 2026-08-25 | 77.05 | 77.05 | 74.04 | 74.52 | -3.258% | 1,021,631 | +14.936% |
| 2026-08-24 | 78.50 | 79.24 | 76.36 | 77.03 | -1.873% | 676,069 | +11.190% |
| 2026-08-21 | 77.23 | 79.03 | 76.98 | 78.50 | +3.167% | 685,889 | +9.108% |
| 2026-08-20 | 77.70 | 77.81 | 75.34 | 76.09 | -3.671% | 798,596 | +12.564% |
| 2026-08-19 | 79.18 | 80.58 | 78.45 | 78.99 | +0.330% | 751,853 | +8.431% |
| 2026-08-18 | 78.88 | 80.63 | 78.64 | 78.73 | +0.704% | 792,000 | +8.790% |
| 2026-08-17 | 81.23 | 81.64 | 76.84 | 78.18 | -5.202% | 1,100,609 | +9.555% |
| 2026-08-14 | 81.81 | 82.78 | 80.99 | 82.47 | +0.992% | 838,316 | +3.856% |
| 2026-08-13 | 82.71 | 83.11 | 81.20 | 81.66 | +0.086% | 866,341 | +4.886% |
| 2026-08-12 | 85.00 | 85.05 | 81.38 | 81.59 | -3.853% | 971,244 | +4.976% |
| 2026-08-11 | 86.21 | 86.69 | 84.00 | 84.86 | -2.605% | 574,378 | +0.931% |
| 2026-08-10 | 88.46 | 88.47 | 86.00 | 87.13 | -0.514% | 667,357 | -1.699% |
| 2026-08-07 | 85.67 | 88.49 | 85.00 | 87.58 | +1.190% | 718,013 | -2.204% |
| 2026-08-06 | 87.18 | 89.62 | 86.21 | 86.55 | -0.597% | 1,181,110 | -1.040% |
| 2026-08-05 | 88.57 | 91.13 | 86.80 | 87.07 | -1.926% | 1,212,959 | -1.631% |
| 2026-08-04 | 86.87 | 90.00 | 86.75 | 88.78 | -0.023% | 1,378,805 | -3.526% |
| 2026-08-03 | 88.62 | 90.18 | 87.10 | 88.80 | +2.469% | 687,716 | -3.547% |
| 2026-07-31 | 86.45 | 87.63 | 85.00 | 86.66 | -0.402% | 789,766 | -1.165% |
| 2026-07-30 | 88.42 | 88.42 | 85.90 | 87.01 | -1.506% | 847,748 | -1.563% |
| 2026-07-29 | 85.14 | 89.17 | 84.14 | 88.34 | +1.634% | 838,633 | -3.045% |
| 2026-07-28 | 85.01 | 87.11 | 84.61 | 86.92 | +3.562% | 915,833 | -1.461% |
| 2026-07-27 | 81.57 | 84.00 | 81.57 | 83.93 | +4.378% | 957,592 | +2.049% |
| 2026-07-24 | 79.54 | 81.08 | 77.96 | 80.41 | +3.355% | 809,463 | +6.517% |
| 2026-07-23 | 78.79 | 78.85 | 77.04 | 77.80 | -2.847% | 488,921 | +10.090% |
| 2026-07-22 | 78.88 | 81.50 | 78.52 | 80.08 | +1.818% | 745,847 | +6.956% |
| 2026-07-21 | 78.41 | 79.03 | 77.25 | 78.65 | +1.812% | 851,260 | +8.900% |
| 2026-07-20 | 77.84 | 78.58 | 76.50 | 77.25 | -1.152% | 835,019 | +10.874% |
| 2026-07-17 | 79.22 | 80.72 | 77.60 | 78.15 | -2.104% | 721,427 | +9.597% |
| 2026-07-16 | 78.52 | 80.99 | 78.33 | 79.83 | +1.475% | 916,266 | +7.290% |
| 2026-07-15 | 75.75 | 80.39 | 75.45 | 78.67 | +1.917% | 1,090,101 | +8.873% |
| 2026-07-14 | 78.40 | 79.21 | 76.54 | 77.19 | -0.759% | 835,413 | +10.960% |
| 2026-07-13 | 79.14 | 81.05 | 77.61 | 77.78 | -2.003% | 1,252,957 | +10.118% |
| 2026-07-10 | 77.52 | 80.09 | 76.89 | 79.37 | +2.691% | 870,538 | +7.912% |
| 2026-07-09 | 75.78 | 77.74 | 74.66 | 77.29 | +2.154% | 605,731 | +10.816% |
| 2026-07-08 | 75.89 | 76.34 | 73.90 | 75.66 | -1.804% | 1,082,586 | +13.204% |
| 2026-07-07 | 76.96 | 77.75 | 75.88 | 77.05 | +0.286% | 959,751 | +11.162% |
| 2026-07-06 | 76.14 | 76.98 | 73.86 | 76.83 | +2.127% | 831,537 | +11.480% |
| 2026-07-02 | 76.15 | 78.00 | 73.88 | 75.23 | -0.752% | 899,495 | +13.851% |
| 2026-07-01 | 73.61 | 76.25 | 72.92 | 75.80 | +2.074% | 835,929 | +12.995% |
| 2026-06-30 | 72.92 | 74.97 | 71.50 | 74.26 | +1.324% | 1,148,140 | +15.338% |
| 2026-06-29 | 73.38 | 74.02 | 71.72 | 73.29 | -1.465% | 1,359,204 | +16.865% |
| 2026-06-26 | 71.58 | 75.11 | 71.19 | 74.38 | +3.291% | 1,113,198 | +15.152% |
| 2026-06-25 | 70.17 | 72.37 | 69.15 | 72.01 | -0.963% | 1,588,286 | +18.942% |
| 2026-06-24 | 73.76 | 74.50 | 72.46 | 72.71 | -0.954% | 1,362,700 | +17.797% |
| 2026-06-23 | 77.24 | 77.57 | 73.18 | 73.41 | -5.848% | 1,124,420 | +16.673% |
| 2026-06-22 | 78.13 | 79.70 | 76.97 | 77.97 | +1.168% | 1,376,151 | +9.850% |
| 2026-06-18 | 76.98 | 78.64 | 76.88 | 77.07 | +0.851% | 1,167,556 | +11.133% |
| 2026-06-17 | 81.33 | 82.58 | 76.23 | 76.42 | -6.428% | 837,501 | +12.078% |
| 2026-06-16 | 83.23 | 84.90 | 81.41 | 81.67 | -1.910% | 675,643 | +4.873% |
| 2026-06-15 | 82.93 | 85.28 | 82.41 | 83.26 | +1.586% | 954,560 | +2.871% |
| 2026-06-12 | 82.82 | 83.62 | 81.34 | 81.96 | +0.183% | 692,897 | +4.502% |
| 2026-06-11 | 79.52 | 82.00 | 78.17 | 81.81 | +4.456% | 841,527 | +4.694% |
| 2026-06-10 | 78.33 | 79.75 | 76.20 | 78.32 | -2.002% | 1,113,310 | +9.359% |
| 2026-06-09 | 77.94 | 82.00 | 77.60 | 79.92 | +4.063% | 1,180,177 | +7.170% |
| 2026-06-08 | 77.60 | 77.94 | 75.37 | 76.80 | -1.285% | 1,536,135 | +11.523% |
| 2026-06-05 | 77.37 | 82.32 | 76.40 | 77.80 | -0.461% | 2,079,318 | +10.090% |
| 2026-06-04 | 72.00 | 78.22 | 69.00 | 78.16 | -20.245% | 5,332,937 | +9.583% |
| 2026-06-03 | 97.18 | 100.75 | 96.28 | 98.00 | +0.813% | 3,064,668 | -12.602% |
| 2026-06-02 | 92.40 | 97.39 | 92.11 | 97.21 | +4.090% | 1,561,142 | -11.892% |
| 2026-06-01 | 93.08 | 94.53 | 90.50 | 93.39 | +0.118% | 792,492 | -8.288% |
| 2026-05-29 | 96.31 | 96.65 | 92.34 | 93.28 | -3.626% | 1,247,399 | -8.180% |
| 2026-05-28 | 95.28 | 98.22 | 94.11 | 96.79 | +0.613% | 773,520 | -11.509% |
| 2026-05-27 | 97.22 | 97.78 | 95.02 | 96.20 | +1.885% | 991,601 | -10.967% |
| 2026-05-26 | 89.99 | 94.44 | 89.99 | 94.42 | +6.185% | 911,583 | -9.288% |
| 2026-05-22 | 87.00 | 88.99 | 86.43 | 88.92 | +2.549% | 581,575 | -3.677% |
| 2026-05-21 | 84.30 | 87.10 | 83.14 | 86.71 | +2.421% | 892,064 | -1.222% |
| 2026-05-20 | 79.72 | 85.53 | 78.50 | 84.66 | +6.598% | 836,626 | +1.169% |
| 2026-05-19 | 79.80 | 80.34 | 78.35 | 79.42 | -1.133% | 753,640 | +7.844% |
| 2026-05-18 | 80.66 | 82.70 | 79.81 | 80.33 | +1.108% | 776,980 | +6.623% |
| 2026-05-15 | 80.16 | 80.96 | 79.01 | 79.45 | -1.573% | 845,594 | +7.804% |
| 2026-05-14 | 80.98 | 82.11 | 80.27 | 80.72 | +0.536% | 1,152,822 | +6.108% |
| 2026-05-13 | 82.03 | 82.17 | 78.49 | 80.29 | -2.655% | 827,745 | +6.676% |
| 2026-05-12 | 82.63 | 82.86 | 80.02 | 82.48 | -0.984% | 1,158,917 | +3.843% |
| 2026-05-11 | 89.02 | 89.11 | 82.07 | 83.30 | -6.907% | 1,218,975 | +2.821% |
| 2026-05-08 | 89.14 | 90.42 | 87.86 | 89.48 | +0.970% | 773,350 | -4.280% |
| 2026-05-07 | 92.77 | 92.82 | 86.84 | 88.62 | -3.538% | 1,098,192 | -3.351% |
| 2026-05-06 | 89.96 | 92.47 | 89.96 | 91.87 | +4.019% | 936,975 | -6.770% |
| 2026-05-05 | 88.65 | 89.61 | 86.57 | 88.32 | -0.045% | 1,493,032 | -3.023% |
| 2026-05-04 | 92.51 | 92.99 | 88.27 | 88.36 | -3.579% | 802,946 | -3.067% |
| 2026-05-01 | 92.44 | 93.34 | 91.05 | 91.64 | +0.219% | 627,172 | -6.536% |
| 2026-04-30 | 91.27 | 92.90 | 90.39 | 91.44 | +0.484% | 1,106,203 | -6.332% |
| 2026-04-29 | 92.33 | 93.05 | 90.44 | 91.00 | -1.866% | 802,818 | -5.879% |
| 2026-04-28 | 94.09 | 94.75 | 92.46 | 92.73 | -0.707% | 681,445 | -7.635% |
| 2026-04-27 | 93.60 | 95.02 | 91.73 | 93.39 | -0.267% | 976,179 | -8.288% |
| 2026-04-24 | 95.09 | 95.09 | 92.48 | 93.64 | -1.793% | 970,041 | -8.533% |
| 2026-04-23 | 93.61 | 96.33 | 93.61 | 95.35 | +1.957% | 1,054,077 | -10.173% |
| 2026-04-22 | 99.76 | 100.15 | 92.64 | 93.52 | -5.354% | 1,433,465 | -8.415% |
| 2026-04-21 | 98.58 | 100.00 | 97.81 | 98.81 | +0.437% | 907,715 | -13.318% |
| 2026-04-20 | 93.63 | 98.80 | 93.63 | 98.38 | +4.471% | 1,386,747 | -12.940% |
| 2026-04-17 | 90.00 | 95.96 | 90.00 | 94.17 | +5.253% | 1,221,473 | -9.047% |
| 2026-04-16 | 87.67 | 90.17 | 87.14 | 89.47 | +2.615% | 1,590,079 | -4.270% |
| 2026-04-15 | 87.57 | 88.37 | 85.17 | 87.19 | -0.842% | 1,246,519 | -1.766% |
| 2026-04-14 | 88.52 | 89.83 | 87.46 | 87.93 | -1.213% | 1,339,376 | -2.593% |
| 2026-04-13 | 89.42 | 89.55 | 86.10 | 89.01 | -1.907% | 1,629,389 | -3.775% |
| 2026-04-10 | 91.01 | 91.31 | 89.13 | 90.74 | -0.384% | 986,439 | -5.609% |
| 2026-04-09 | 87.38 | 91.56 | 86.62 | 91.09 | +4.103% | 1,557,896 | -5.972% |
| 2026-04-08 | 85.68 | 88.00 | 85.32 | 87.50 | +5.894% | 2,152,786 | -2.114% |
| 2026-04-07 | 80.35 | 83.18 | 79.67 | 82.63 | +2.227% | 1,506,327 | +3.655% |
| 2026-04-06 | 77.13 | 80.87 | 76.47 | 80.83 | +4.824% | 1,611,959 | +5.963% |
| 2026-04-02 | 74.66 | 77.32 | 71.10 | 77.11 | +0.718% | 1,445,433 | +11.075% |
| 2026-04-01 | 72.25 | 78.82 | 69.15 | 76.56 | +9.748% | 2,645,073 | +11.873% |
| 2026-03-31 | 67.42 | 70.00 | 66.70 | 69.76 | +4.808% | 2,261,048 | +22.778% |
| 2026-03-30 | 66.74 | 68.00 | 66.27 | 66.56 | +0.241% | 2,000,002 | +28.681% |
| 2026-03-27 | 65.90 | 67.26 | 65.76 | 66.40 | -0.075% | 1,214,082 | +28.991% |
| 2026-03-26 | 67.18 | 68.97 | 66.43 | 66.45 | -0.939% | 977,757 | +28.894% |
| 2026-03-25 | 66.42 | 67.53 | 64.93 | 67.08 | +1.914% | 775,838 | +27.683% |
| 2026-03-24 | 65.32 | 66.73 | 65.32 | 65.82 | -0.739% | 1,041,871 | +30.128% |
| 2026-03-23 | 64.97 | 66.93 | 64.36 | 66.31 | +4.805% | 1,342,834 | +29.166% |
| 2026-03-20 | 63.34 | 64.64 | 62.73 | 63.27 | -1.141% | 1,530,889 | +35.372% |
| 2026-03-19 | 61.58 | 64.35 | 60.90 | 64.00 | +2.944% | 1,147,517 | +33.828% |
| 2026-03-18 | 62.75 | 64.68 | 61.75 | 62.17 | -2.048% | 1,150,753 | +37.767% |
| 2026-03-17 | 63.08 | 64.22 | 62.81 | 63.47 | +1.764% | 703,823 | +34.946% |
| 2026-03-16 | 61.50 | 62.59 | 61.32 | 62.37 | +2.464% | 643,804 | +37.326% |
| 2026-03-13 | 61.57 | 61.76 | 60.28 | 60.87 | -0.572% | 801,147 | +40.710% |
| 2026-03-12 | 60.17 | 61.63 | 59.60 | 61.22 | +0.311% | 860,476 | +39.905% |
| 2026-03-11 | 63.07 | 63.54 | 60.91 | 61.03 | -3.158% | 1,090,466 | +40.341% |
| 2026-03-10 | 64.11 | 65.36 | 62.99 | 63.02 | -2.385% | 1,177,522 | +35.909% |
| 2026-03-09 | 63.31 | 64.92 | 61.35 | 64.56 | -0.539% | 954,016 | +32.667% |
| 2026-03-06 | 65.75 | 65.90 | 63.61 | 64.91 | -1.127% | 1,129,345 | +31.952% |
| 2026-03-05 | 65.72 | 66.61 | 64.86 | 65.65 | -0.666% | 650,919 | +30.465% |
| 2026-03-04 | 66.91 | 66.91 | 65.05 | 66.09 | -0.706% | 553,217 | +29.596% |
| 2026-03-03 | 64.40 | 66.96 | 64.00 | 66.56 | -0.045% | 719,519 | +28.681% |
| 2026-03-02 | 66.22 | 67.17 | 65.11 | 66.59 | -2.930% | 1,087,601 | +28.623% |
| 2026-02-27 | 68.74 | 69.25 | 67.35 | 68.60 | -2.168% | 990,562 | +24.854% |
| 2026-02-26 | 69.18 | 70.56 | 68.89 | 70.12 | +2.097% | 515,276 | +22.148% |
| 2026-02-25 | 69.14 | 69.37 | 67.59 | 68.68 | -0.536% | 533,128 | +24.709% |
| 2026-02-24 | 69.14 | 70.18 | 68.90 | 69.05 | -0.101% | 800,163 | +24.041% |
| 2026-02-23 | 71.11 | 71.25 | 68.02 | 69.12 | -4.226% | 736,174 | +23.915% |
| 2026-02-20 | 69.41 | 72.37 | 69.35 | 72.17 | +3.588% | 1,153,251 | +18.678% |
| 2026-02-19 | 68.80 | 69.86 | 68.55 | 69.67 | +0.476% | 687,837 | +22.937% |
| 2026-02-18 | 68.64 | 69.77 | 68.31 | 69.34 | +0.014% | 692,254 | +23.522% |
| 2026-02-17 | 69.43 | 70.45 | 68.14 | 69.33 | +0.902% | 818,299 | +23.540% |
| 2026-02-13 | 68.23 | 69.20 | 67.42 | 68.71 | +0.822% | 740,281 | +24.654% |
| 2026-02-12 | 69.12 | 69.95 | 66.94 | 68.15 | -0.569% | 750,976 | +25.679% |
| 2026-02-11 | 68.54 | 70.30 | 68.11 | 68.54 | 0.000% | 787,765 | +24.964% |
| 2026-02-10 | 67.01 | 69.43 | 67.00 | 68.54 | +2.944% | 951,591 | +24.964% |
| 2026-02-09 | 66.00 | 66.63 | 64.58 | 66.58 | +0.696% | 944,188 | +28.642% |
| 2026-02-06 | 64.80 | 66.80 | 64.24 | 66.12 | +2.337% | 926,416 | +29.537% |
| 2026-02-05 | 65.00 | 65.60 | 62.61 | 64.61 | -1.584% | 1,019,101 | +32.565% |
| 2026-02-04 | 62.79 | 65.73 | 62.79 | 65.65 | +5.513% | 906,172 | +30.465% |
| 2026-02-03 | 62.63 | 64.27 | 61.71 | 62.22 | -0.924% | 932,766 | +37.657% |
| 2026-02-02 | 62.20 | 63.37 | 61.52 | 62.80 | +0.706% | 1,005,177 | +36.385% |
| 2026-01-30 | 62.58 | 63.08 | 61.20 | 62.36 | +0.322% | 1,044,548 | +37.348% |
| 2026-01-29 | 61.43 | 62.34 | 60.43 | 62.16 | +1.519% | 1,179,940 | +37.790% |
| 2026-01-28 | 62.18 | 62.97 | 61.08 | 61.23 | -1.812% | 965,707 | +39.882% |
| 2026-01-27 | 62.21 | 62.48 | 61.25 | 62.36 | +0.532% | 941,779 | +37.348% |
| 2026-01-26 | 61.30 | 62.39 | 60.67 | 62.03 | +1.108% | 1,035,253 | +38.078% |
| 2026-01-23 | 61.01 | 61.49 | 60.57 | 61.35 | -0.551% | 973,062 | +39.609% |
| 2026-01-22 | 62.90 | 63.69 | 61.10 | 61.69 | -0.963% | 1,123,648 | +38.839% |
| 2026-01-21 | 62.69 | 63.56 | 61.52 | 62.29 | +0.500% | 1,435,306 | +37.502% |
| 2026-01-20 | 63.50 | 64.00 | 61.51 | 61.98 | -4.100% | 1,338,383 | +38.190% |
| 2026-01-16 | 67.04 | 67.05 | 64.45 | 64.63 | -4.379% | 1,123,830 | +32.524% |
| 2026-01-15 | 65.39 | 67.69 | 64.80 | 67.59 | +3.034% | 851,584 | +26.720% |
| 2026-01-14 | 65.69 | 68.12 | 65.16 | 65.60 | +0.137% | 941,406 | +30.564% |
| 2026-01-13 | 64.73 | 66.00 | 64.73 | 65.51 | +1.487% | 827,109 | +30.743% |
| 2026-01-12 | 64.77 | 65.85 | 63.95 | 64.55 | -2.551% | 992,412 | +32.688% |
| 2026-01-09 | 68.52 | 68.85 | 64.65 | 66.24 | -3.059% | 1,470,602 | +29.303% |
| 2026-01-08 | 65.25 | 69.23 | 65.23 | 68.33 | +3.515% | 1,767,201 | +25.348% |
| 2026-01-07 | 69.45 | 69.51 | 65.61 | 66.01 | -5.713% | 1,196,404 | +29.753% |
| 2026-01-06 | 68.30 | 70.26 | 67.80 | 70.01 | +2.369% | 1,144,410 | +22.340% |
| 2026-01-05 | 67.83 | 69.20 | 67.44 | 68.39 | +0.840% | 735,521 | +25.238% |
| 2026-01-02 | 67.74 | 68.47 | 66.69 | 67.82 | +1.194% | 677,624 | +26.290% |
| 2025-12-31 | 68.00 | 68.16 | 66.77 | 67.02 | -1.557% | 672,297 | +27.798% |
| 2025-12-30 | 68.13 | 68.30 | 67.69 | 68.08 | -0.205% | 571,574 | +25.808% |
| 2025-12-29 | 67.88 | 68.33 | 67.26 | 68.22 | -0.626% | 798,289 | +25.550% |
| 2025-12-26 | 68.86 | 68.95 | 68.12 | 68.65 | -0.377% | 377,973 | +24.763% |
| 2025-12-24 | 68.19 | 69.02 | 67.78 | 68.91 | +1.219% | 273,167 | +24.293% |
| 2025-12-23 | 69.44 | 69.57 | 67.72 | 68.08 | -1.902% | 605,657 | +25.808% |
| 2025-12-22 | 71.08 | 71.13 | 68.66 | 69.40 | -1.700% | 768,582 | +23.415% |
| 2025-12-19 | 70.55 | 71.13 | 69.83 | 70.60 | -0.605% | 1,239,224 | +21.317% |
| 2025-12-18 | 72.35 | 72.92 | 70.71 | 71.03 | -0.962% | 1,170,189 | +20.583% |
| 2025-12-17 | 71.55 | 72.87 | 70.97 | 71.72 | -1.659% | 745,172 | +19.423% |
| 2025-12-16 | 74.45 | 75.05 | 72.57 | 72.93 | -2.107% | 741,497 | +17.441% |
| 2025-12-15 | 75.45 | 76.22 | 74.27 | 74.50 | -1.023% | 821,983 | +14.966% |
| 2025-12-12 | 78.11 | 78.85 | 75.17 | 75.27 | -2.588% | 774,882 | +13.790% |
| 2025-12-11 | 76.32 | 78.36 | 75.41 | 77.27 | +2.304% | 1,025,357 | +10.845% |
| 2025-12-10 | 74.56 | 76.47 | 74.20 | 75.53 | -0.775% | 1,319,302 | +13.399% |
| 2025-12-09 | 75.40 | 76.77 | 74.85 | 76.12 | +1.710% | 765,617 | +12.520% |
| 2025-12-08 | 77.69 | 77.69 | 74.52 | 74.84 | -4.650% | 1,254,459 | +14.444% |
| 2025-12-05 | 76.64 | 78.62 | 76.00 | 78.49 | +1.724% | 1,421,300 | +9.122% |
| 2025-12-04 | 85.00 | 85.00 | 76.47 | 77.16 | -11.868% | 3,136,985 | +11.003% |
| 2025-12-03 | 85.75 | 88.61 | 85.33 | 87.55 | +3.316% | 1,835,896 | -2.170% |
| 2025-12-02 | 85.50 | 85.85 | 83.64 | 84.74 | -0.598% | 848,492 | +1.074% |
| 2025-12-01 | 83.49 | 86.60 | 82.83 | 85.25 | +0.578% | 769,267 | +0.469% |
| 2025-11-28 | 84.21 | 85.56 | 84.02 | 84.76 | +0.677% | 311,472 | +1.050% |
| 2025-11-26 | 81.89 | 84.42 | 81.89 | 84.19 | +2.633% | 619,720 | +1.734% |
| 2025-11-25 | 78.81 | 83.03 | 78.10 | 82.03 | +5.356% | 783,657 | +4.413% |
| 2025-11-24 | 76.53 | 78.28 | 76.05 | 77.86 | +1.618% | 816,519 | +10.005% |
| 2025-11-21 | 73.59 | 76.99 | 73.00 | 76.62 | +5.262% | 713,081 | +11.785% |
| 2025-11-20 | 73.53 | 74.74 | 72.64 | 72.79 | -0.096% | 599,731 | +17.667% |
| 2025-11-19 | 73.79 | 74.19 | 72.25 | 72.86 | -1.099% | 542,602 | +17.554% |
| 2025-11-18 | 74.29 | 75.00 | 72.66 | 73.67 | -3.168% | 740,197 | +16.262% |
| 2025-11-17 | 77.33 | 77.80 | 75.55 | 76.08 | -2.148% | 500,256 | +12.579% |
| 2025-11-14 | 76.75 | 78.91 | 76.75 | 77.75 | -0.740% | 334,659 | +10.161% |
| 2025-11-13 | 80.08 | 80.96 | 77.95 | 78.33 | -2.112% | 486,288 | +9.345% |
| 2025-11-12 | 77.39 | 80.24 | 77.31 | 80.02 | +4.574% | 541,050 | +7.036% |
| 2025-11-11 | 76.99 | 77.35 | 76.24 | 76.52 | -0.013% | 415,507 | +11.932% |
| 2025-11-10 | 78.09 | 78.33 | 76.05 | 76.53 | -0.235% | 614,736 | +11.917% |
| 2025-11-07 | 75.80 | 77.53 | 75.50 | 76.71 | +0.947% | 475,213 | +11.654% |
| 2025-11-06 | 77.54 | 78.44 | 75.79 | 75.99 | -2.502% | 617,894 | +12.712% |
| 2025-11-05 | 75.17 | 79.41 | 74.68 | 77.94 | +3.878% | 659,240 | +9.892% |
| 2025-11-04 | 75.48 | 75.73 | 74.35 | 75.03 | -2.152% | 745,452 | +14.154% |
| 2025-11-03 | 78.42 | 78.42 | 76.15 | 76.68 | -2.106% | 474,139 | +11.698% |
| 2025-10-31 | 77.48 | 78.38 | 76.44 | 78.33 | -0.064% | 633,086 | +9.345% |
| 2025-10-30 | 79.77 | 80.59 | 78.26 | 78.38 | -2.670% | 647,529 | +9.275% |
| 2025-10-29 | 83.05 | 83.88 | 79.91 | 80.53 | -4.005% | 603,547 | +6.358% |
| 2025-10-28 | 85.31 | 85.31 | 83.30 | 83.89 | -1.872% | 462,147 | +2.098% |
| 2025-10-27 | 84.99 | 86.83 | 84.99 | 85.49 | -0.047% | 432,235 | +0.187% |
| 2025-10-24 | 86.91 | 86.91 | 85.26 | 85.53 | -1.304% | 406,781 | +0.140% |
| 2025-10-23 | 85.29 | 87.32 | 85.17 | 86.66 | +2.447% | 528,679 | -1.165% |
| 2025-10-22 | 83.99 | 85.82 | 83.99 | 84.59 | -0.165% | 589,408 | +1.253% |
| 2025-10-21 | 82.28 | 85.67 | 81.77 | 84.73 | +3.203% | 646,054 | +1.086% |
| 2025-10-20 | 82.20 | 83.78 | 81.91 | 82.10 | +0.318% | 496,584 | +4.324% |
| 2025-10-17 | 81.37 | 82.89 | 80.65 | 81.84 | +0.147% | 463,191 | +4.655% |
| 2025-10-16 | 83.08 | 83.56 | 80.44 | 81.72 | -1.696% | 620,495 | +4.809% |
| 2025-10-15 | 84.35 | 85.74 | 82.80 | 83.13 | +0.036% | 525,138 | +3.031% |
| 2025-10-14 | 78.64 | 84.17 | 78.64 | 83.10 | +3.771% | 750,052 | +3.069% |
| 2025-10-13 | 77.92 | 80.40 | 77.87 | 80.08 | +4.693% | 660,757 | +6.956% |
| 2025-10-10 | 80.77 | 80.84 | 76.36 | 76.49 | -5.264% | 877,725 | +11.975% |
| 2025-10-09 | 84.21 | 84.30 | 80.44 | 80.74 | -4.200% | 803,744 | +6.081% |
| 2025-10-08 | 84.01 | 85.23 | 82.83 | 84.28 | +1.007% | 609,139 | +1.626% |
| 2025-10-07 | 85.66 | 86.44 | 82.00 | 83.44 | -1.962% | 860,498 | +2.649% |
| 2025-10-06 | 84.03 | 86.00 | 82.33 | 85.11 | +1.904% | 847,265 | +0.634% |
| 2025-10-03 | 82.98 | 84.94 | 82.64 | 83.52 | +1.016% | 679,376 | +2.550% |
| 2025-10-02 | 85.27 | 85.56 | 82.23 | 82.68 | -2.889% | 1,080,800 | +3.592% |
| 2025-10-01 | 83.89 | 85.50 | 82.94 | 85.14 | +1.635% | 817,666 | +0.599% |
| 2025-09-30 | 84.78 | 85.28 | 82.76 | 83.77 | -1.308% | 971,005 | +2.244% |
| 2025-09-29 | 87.23 | 87.87 | 84.53 | 84.88 | -2.189% | 929,785 | +0.907% |
| 2025-09-26 | 86.34 | 87.22 | 85.98 | 86.78 | +1.213% | 756,259 | -1.302% |
| 2025-09-25 | 89.00 | 89.00 | 85.15 | 85.74 | -4.223% | 920,859 | -0.105% |
| 2025-09-24 | 87.91 | 89.68 | 87.78 | 89.52 | +2.005% | 1,041,976 | -4.323% |
| 2025-09-23 | 85.25 | 88.50 | 85.25 | 87.76 | +3.150% | 1,283,782 | -2.404% |
| 2025-09-22 | 86.21 | 86.62 | 84.89 | 85.08 | -1.676% | 1,108,484 | +0.670% |
| 2025-09-19 | 86.85 | 87.30 | 85.79 | 86.53 | -0.403% | 2,204,582 | -1.017% |
| 2025-09-18 | 84.94 | 86.92 | 83.89 | 86.88 | +3.355% | 1,102,254 | -1.416% |
| 2025-09-17 | 83.29 | 85.63 | 83.10 | 84.06 | +1.363% | 1,109,407 | +1.892% |
| 2025-09-16 | 83.59 | 83.98 | 81.05 | 82.93 | -1.297% | 896,430 | +3.280% |
| 2025-09-15 | 81.95 | 84.34 | 81.13 | 84.02 | +3.664% | 902,128 | +1.940% |
| 2025-09-12 | 81.71 | 82.44 | 81.05 | 81.05 | -1.183% | 976,707 | +5.676% |
| 2025-09-11 | 82.04 | 83.50 | 81.48 | 82.02 | +0.465% | 1,058,346 | +4.426% |
| 2025-09-10 | 81.48 | 82.70 | 80.97 | 81.64 | -0.838% | 963,876 | +4.912% |
| 2025-09-09 | 84.85 | 84.85 | 81.64 | 82.33 | -2.706% | 1,136,742 | +4.033% |
| 2025-09-08 | 87.87 | 87.88 | 84.21 | 84.62 | -3.578% | 2,051,798 | +1.217% |
| 2025-09-05 | 88.78 | 89.79 | 86.84 | 87.76 | -1.758% | 1,298,245 | -2.404% |
| 2025-09-04 | 85.04 | 89.42 | 84.68 | 89.33 | +4.688% | 1,335,760 | -4.120% |
| 2025-09-03 | 86.50 | 87.61 | 85.33 | 85.33 | -0.733% | 1,106,562 | +0.375% |
| 2025-09-02 | 83.41 | 86.58 | 82.60 | 85.96 | +1.945% | 1,445,210 | -0.361% |
| 2025-08-29 | 83.72 | 86.31 | 83.35 | 84.32 | +1.273% | 1,143,325 | +1.577% |
| 2025-08-28 | 82.49 | 83.39 | 81.60 | 83.26 | +1.872% | 1,442,227 | +2.871% |
| 2025-08-27 | 85.11 | 85.73 | 79.89 | 81.73 | -0.921% | 3,175,531 | +4.796% |
| 2025-08-26 | 81.66 | 82.84 | 81.56 | 82.49 | +1.091% | 2,366,677 | +3.831% |
| 2025-08-25 | 80.35 | 82.11 | 79.65 | 81.60 | +2.166% | 1,483,403 | +4.963% |
| 2025-08-22 | 76.58 | 80.34 | 76.58 | 79.87 | +4.583% | 962,140 | +7.237% |
| 2025-08-21 | 75.20 | 76.49 | 75.01 | 76.37 | +0.619% | 1,065,999 | +12.151% |
| 2025-08-20 | 76.11 | 77.24 | 75.81 | 75.90 | -0.354% | 1,072,197 | +12.846% |
| 2025-08-19 | 76.96 | 78.13 | 76.16 | 76.17 | -0.092% | 771,508 | +12.446% |
| 2025-08-18 | 76.43 | 77.00 | 76.18 | 76.24 | -0.845% | 1,103,583 | +12.343% |
| 2025-08-15 | 76.82 | 77.15 | 76.06 | 76.89 | +1.025% | 768,692 | +11.393% |
| 2025-08-14 | 75.89 | 76.34 | 75.18 | 76.11 | -1.768% | 782,078 | +12.534% |
| 2025-08-13 | 74.33 | 77.71 | 74.21 | 77.48 | +4.901% | 1,093,179 | +10.545% |
| 2025-08-12 | 72.78 | 74.40 | 72.16 | 73.86 | +2.812% | 970,407 | +15.963% |
| 2025-08-11 | 73.26 | 74.00 | 71.80 | 71.84 | -1.454% | 897,911 | +19.223% |
| 2025-08-08 | 73.39 | 73.90 | 72.17 | 72.90 | -1.139% | 790,525 | +17.490% |
| 2025-08-07 | 75.81 | 75.84 | 72.62 | 73.74 | -1.298% | 962,468 | +16.151% |
| 2025-08-06 | 74.42 | 75.48 | 74.39 | 74.71 | +0.417% | 727,894 | +14.643% |
| 2025-08-05 | 74.30 | 75.18 | 73.85 | 74.40 | -0.094% | 681,899 | +15.121% |
| 2025-08-04 | 72.50 | 74.64 | 72.05 | 74.47 | +4.358% | 939,024 | +15.013% |
| 2025-08-01 | 71.86 | 71.86 | 69.63 | 71.36 | -2.806% | 1,155,564 | +20.025% |
| 2025-07-31 | 73.72 | 74.32 | 73.09 | 73.42 | -1.924% | 967,781 | +16.658% |
| 2025-07-30 | 75.84 | 76.19 | 73.89 | 74.86 | -0.558% | 983,760 | +14.414% |
| 2025-07-29 | 76.92 | 77.10 | 74.64 | 75.28 | -2.145% | 1,111,723 | +13.775% |
| 2025-07-28 | 76.78 | 77.66 | 75.87 | 76.93 | +0.104% | 1,219,167 | +11.335% |
| 2025-07-25 | 76.63 | 77.00 | 75.26 | 76.85 | +0.853% | 772,025 | +11.451% |
| 2025-07-24 | 76.53 | 78.07 | 75.51 | 76.20 | -1.614% | 888,015 | +12.402% |
| 2025-07-23 | 77.93 | 78.98 | 77.30 | 77.45 | +1.454% | 1,020,256 | +10.587% |
| 2025-07-22 | 74.87 | 77.03 | 74.17 | 76.34 | +4.190% | 1,440,032 | +12.195% |
| 2025-07-21 | 72.00 | 74.40 | 71.76 | 73.27 | +2.633% | 975,521 | +16.896% |
| 2025-07-18 | 72.09 | 72.42 | 70.90 | 71.39 | -0.391% | 978,427 | +19.975% |
| 2025-07-17 | 71.21 | 71.96 | 70.53 | 71.67 | +0.364% | 783,654 | +19.506% |
| 2025-07-16 | 70.79 | 71.63 | 70.09 | 71.41 | +1.147% | 801,985 | +19.941% |
| 2025-07-15 | 72.77 | 73.07 | 70.56 | 70.60 | -2.419% | 1,236,623 | +21.317% |
| 2025-07-14 | 72.61 | 72.86 | 71.26 | 72.35 | -1.551% | 1,371,779 | +18.383% |
| 2025-07-11 | 73.74 | 74.22 | 72.93 | 73.49 | -1.090% | 1,008,476 | +16.546% |
| 2025-07-10 | 72.58 | 75.34 | 72.58 | 74.30 | +2.356% | 1,132,533 | +15.276% |
| 2025-07-09 | 72.72 | 73.28 | 71.28 | 72.59 | -1.706% | 1,504,210 | +17.991% |
| 2025-07-08 | 73.54 | 74.51 | 71.96 | 73.85 | +1.137% | 1,226,179 | +15.978% |
| 2025-07-07 | 72.35 | 73.33 | 71.89 | 73.02 | +0.801% | 1,418,958 | +17.297% |
| 2025-07-03 | 73.00 | 73.64 | 71.97 | 72.44 | -0.971% | 774,250 | +18.236% |
| 2025-07-02 | 72.24 | 73.57 | 70.14 | 73.15 | +2.179% | 1,888,955 | +17.088% |
| 2025-07-01 | 68.44 | 73.19 | 68.12 | 71.59 | +4.359% | 2,428,949 | +19.640% |
| 2025-06-30 | 67.81 | 69.38 | 67.50 | 68.60 | +4.350% | 2,536,604 | +24.854% |
| 2025-06-27 | 65.99 | 66.67 | 65.14 | 65.74 | +1.014% | 1,743,924 | +30.286% |
| 2025-06-26 | 63.48 | 65.14 | 63.35 | 65.08 | +2.504% | 1,289,183 | +31.607% |
| 2025-06-25 | 63.68 | 64.18 | 63.22 | 63.49 | -0.781% | 1,159,393 | +34.903% |
| 2025-06-24 | 64.21 | 65.00 | 63.44 | 63.99 | +1.106% | 1,175,528 | +33.849% |
| 2025-06-23 | 63.41 | 63.67 | 61.72 | 63.29 | -2.073% | 2,118,965 | +35.329% |
| 2025-06-20 | 65.25 | 66.13 | 63.71 | 64.63 | -0.339% | 3,276,193 | +32.524% |
| 2025-06-18 | 64.29 | 65.68 | 64.29 | 64.85 | +1.138% | 1,676,896 | +32.074% |
| 2025-06-17 | 64.19 | 65.42 | 63.50 | 64.12 | -1.581% | 1,553,123 | +33.578% |
| 2025-06-16 | 63.57 | 65.25 | 63.51 | 65.15 | +3.907% | 1,674,073 | +31.466% |
| 2025-06-13 | 63.15 | 64.45 | 62.02 | 62.70 | -2.321% | 1,918,475 | +36.603% |
| 2025-06-12 | 65.07 | 65.45 | 63.78 | 64.19 | -2.447% | 1,958,582 | +33.432% |
| 2025-06-11 | 65.96 | 67.05 | 65.75 | 65.80 | +1.060% | 1,646,944 | +30.167% |
| 2025-06-10 | 65.90 | 66.61 | 64.86 | 65.11 | -0.321% | 1,701,274 | +31.547% |
| 2025-06-09 | 65.99 | 66.42 | 64.52 | 65.32 | -0.122% | 3,048,543 | +31.124% |
| 2025-06-06 | 66.46 | 68.10 | 65.37 | 65.40 | -1.357% | 4,164,321 | +30.963% |
| 2025-06-05 | 70.04 | 71.44 | 65.25 | 66.30 | -17.956% | 11,788,695 | +29.186% |
| 2025-06-04 | 82.46 | 82.80 | 80.50 | 80.81 | -2.096% | 2,548,780 | +5.989% |
| 2025-06-03 | 81.78 | 83.15 | 80.46 | 82.54 | +0.499% | 1,269,258 | +3.768% |
| 2025-06-02 | 83.89 | 83.89 | 81.56 | 82.13 | -1.958% | 1,598,919 | +4.286% |
| 2025-05-30 | 84.28 | 85.09 | 83.07 | 83.77 | -1.238% | 1,329,597 | +2.244% |
| 2025-05-29 | 87.53 | 87.55 | 83.74 | 84.82 | -2.067% | 1,033,806 | +0.979% |
| 2025-05-28 | 87.60 | 87.90 | 86.19 | 86.61 | +0.092% | 1,020,275 | -1.108% |
| 2025-05-27 | 84.04 | 86.59 | 83.00 | 86.53 | +5.537% | 1,232,032 | -1.017% |
| 2025-05-23 | 80.36 | 82.78 | 79.60 | 81.99 | -1.596% | 1,307,097 | +4.464% |
| 2025-05-22 | 82.15 | 83.60 | 81.82 | 83.32 | +0.180% | 1,336,504 | +2.796% |
| 2025-05-21 | 83.59 | 85.06 | 82.91 | 83.17 | -3.043% | 1,400,981 | +2.982% |
| 2025-05-20 | 85.14 | 86.95 | 84.86 | 85.78 | +1.263% | 976,761 | -0.152% |
| 2025-05-19 | 84.79 | 85.76 | 84.00 | 84.71 | -1.842% | 816,071 | +1.110% |
| 2025-05-16 | 85.53 | 87.41 | 85.51 | 86.30 | +1.054% | 1,508,335 | -0.753% |
| 2025-05-15 | 86.22 | 87.18 | 84.36 | 85.40 | -2.154% | 1,426,428 | +0.293% |
| 2025-05-14 | 85.81 | 87.93 | 85.14 | 87.28 | +8.422% | 3,781,463 | -1.868% |
| 2025-05-13 | 79.76 | 80.76 | 79.33 | 80.50 | +1.976% | 1,206,346 | +6.398% |
| 2025-05-12 | 78.91 | 83.32 | 78.44 | 78.94 | +6.031% | 1,317,668 | +8.500% |
| 2025-05-09 | 75.48 | 76.01 | 74.22 | 74.45 | -1.469% | 637,344 | +15.044% |
| 2025-05-08 | 73.30 | 76.81 | 72.92 | 75.56 | 0.000% | 1,173,801 | +13.354% |