FCN
FTI Consulting, Inc.
stockNYSE
At CloseOct 20, 2026 3:59:55 PM EDT
150.73USD+1.776%(+2.63)267,879
After-hoursOct 20, 2026 4:10:30 PM EDT
150.68USD-0.033%(-0.05)
FCN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-20 | 150.39 | 152.00 | 148.97 | 150.73 | +1.776% | 267,879 | 0.000% |
| 2026-10-19 | 146.23 | 149.16 | 146.01 | 148.10 | -0.290% | 235,935 | +1.776% |
| 2026-10-16 | 147.83 | 148.73 | 145.38 | 148.53 | +1.566% | 279,876 | +1.481% |
| 2026-10-15 | 142.56 | 148.28 | 142.56 | 146.24 | +4.390% | 718,970 | +3.070% |
| 2026-10-14 | 138.86 | 140.44 | 137.32 | 140.09 | +1.595% | 323,908 | +7.595% |
| 2026-10-13 | 138.95 | 140.07 | 137.75 | 137.89 | -0.145% | 169,953 | +9.312% |
| 2026-10-12 | 136.99 | 138.48 | 136.57 | 138.09 | +1.417% | 220,199 | +9.153% |
| 2026-10-09 | 140.20 | 140.20 | 135.69 | 136.16 | -3.089% | 274,680 | +10.701% |
| 2026-10-08 | 138.41 | 142.40 | 138.33 | 140.50 | +2.011% | 652,702 | +7.281% |
| 2026-10-07 | 137.34 | 138.38 | 134.95 | 137.73 | +0.087% | 454,720 | +9.439% |
| 2026-10-06 | 138.64 | 139.73 | 137.22 | 137.61 | -0.297% | 387,178 | +9.534% |
| 2026-10-05 | 137.65 | 138.77 | 134.88 | 138.02 | +1.188% | 376,402 | +9.209% |
| 2026-10-02 | 141.25 | 141.41 | 135.72 | 136.40 | -3.754% | 472,323 | +10.506% |
| 2026-10-01 | 135.82 | 144.60 | 135.32 | 141.72 | +5.360% | 738,424 | +6.358% |
| 2026-09-30 | 132.05 | 135.47 | 131.04 | 134.51 | +1.832% | 888,841 | +12.059% |
| 2026-09-29 | 131.76 | 134.59 | 130.45 | 132.09 | -0.144% | 721,096 | +14.112% |
| 2026-09-28 | 134.14 | 135.67 | 131.68 | 132.28 | -1.497% | 594,807 | +13.948% |
| 2026-09-25 | 129.60 | 135.72 | 129.12 | 134.29 | +2.944% | 389,030 | +12.242% |
| 2026-09-24 | 132.01 | 135.82 | 129.49 | 130.45 | -2.277% | 350,651 | +15.546% |
| 2026-09-23 | 133.84 | 136.00 | 132.59 | 133.49 | -0.898% | 542,451 | +12.915% |
| 2026-09-22 | 141.99 | 142.20 | 134.26 | 134.70 | -4.292% | 496,246 | +11.901% |
| 2026-09-21 | 141.67 | 142.06 | 139.98 | 140.74 | -0.312% | 371,153 | +7.098% |
| 2026-09-18 | 140.78 | 141.27 | 138.35 | 141.18 | +0.128% | 1,518,249 | +6.764% |
| 2026-09-17 | 145.03 | 145.03 | 140.72 | 141.00 | -2.846% | 446,139 | +6.901% |
| 2026-09-16 | 145.35 | 147.11 | 145.00 | 145.13 | -1.218% | 401,282 | +3.859% |
| 2026-09-15 | 149.16 | 150.36 | 146.79 | 146.92 | -2.612% | 328,033 | +2.593% |
| 2026-09-14 | 151.49 | 152.94 | 149.00 | 150.86 | +1.884% | 314,343 | -0.086% |
| 2026-09-11 | 150.96 | 150.96 | 147.18 | 148.07 | -1.490% | 240,328 | +1.796% |
| 2026-09-10 | 151.66 | 152.00 | 149.20 | 150.31 | -0.398% | 265,756 | +0.279% |
| 2026-09-09 | 150.11 | 150.98 | 148.08 | 150.91 | -0.066% | 406,273 | -0.119% |
| 2026-09-08 | 150.01 | 151.74 | 148.29 | 151.01 | -0.455% | 385,733 | -0.185% |
| 2026-09-04 | 150.93 | 152.41 | 148.99 | 151.70 | -1.082% | 280,119 | -0.639% |
| 2026-09-03 | 150.48 | 154.17 | 149.99 | 153.36 | +2.247% | 469,744 | -1.715% |
| 2026-09-02 | 152.51 | 152.51 | 148.98 | 149.99 | -0.905% | 327,471 | +0.493% |
| 2026-09-01 | 150.75 | 153.69 | 150.46 | 151.36 | +0.525% | 226,110 | -0.416% |
| 2026-08-31 | 152.94 | 153.00 | 150.57 | 150.57 | -2.062% | 258,006 | +0.106% |
| 2026-08-28 | 153.07 | 154.47 | 151.43 | 153.74 | +1.151% | 314,277 | -1.958% |
| 2026-08-27 | 151.57 | 153.47 | 150.59 | 151.99 | +0.046% | 260,430 | -0.829% |
| 2026-08-26 | 153.25 | 153.25 | 150.02 | 151.92 | +0.158% | 338,317 | -0.783% |
| 2026-08-25 | 153.87 | 154.85 | 151.44 | 151.68 | -2.469% | 325,278 | -0.626% |
| 2026-08-24 | 155.58 | 157.23 | 155.11 | 155.52 | -0.141% | 267,011 | -3.080% |
| 2026-08-21 | 152.19 | 155.80 | 151.38 | 155.74 | +1.466% | 471,685 | -3.217% |
| 2026-08-20 | 154.51 | 156.65 | 152.80 | 153.49 | -0.182% | 319,581 | -1.798% |
| 2026-08-19 | 151.37 | 156.23 | 150.25 | 153.77 | +1.532% | 413,682 | -1.977% |
| 2026-08-18 | 153.93 | 154.23 | 150.71 | 151.45 | +1.088% | 341,905 | -0.475% |
| 2026-08-17 | 149.82 | 152.53 | 149.21 | 149.82 | -1.337% | 446,499 | +0.607% |
| 2026-08-14 | 153.50 | 153.88 | 150.38 | 151.85 | -1.017% | 362,425 | -0.738% |
| 2026-08-13 | 152.94 | 154.64 | 149.90 | 153.41 | +0.478% | 435,173 | -1.747% |
| 2026-08-12 | 149.65 | 152.80 | 149.28 | 152.68 | -0.098% | 496,757 | -1.277% |
| 2026-08-11 | 150.22 | 154.13 | 149.32 | 152.83 | +1.299% | 609,536 | -1.374% |
| 2026-08-10 | 149.93 | 151.78 | 149.38 | 150.87 | -0.370% | 357,084 | -0.093% |
| 2026-08-07 | 149.99 | 154.24 | 149.52 | 151.43 | +0.371% | 443,926 | -0.462% |
| 2026-08-06 | 151.45 | 155.71 | 149.22 | 150.87 | -1.502% | 615,509 | -0.093% |
| 2026-08-05 | 158.47 | 158.47 | 153.08 | 153.17 | -2.613% | 375,402 | -1.593% |
| 2026-08-04 | 156.18 | 158.79 | 155.28 | 157.28 | -0.707% | 547,439 | -4.165% |
| 2026-08-03 | 161.16 | 164.00 | 157.00 | 158.40 | -0.615% | 468,097 | -4.842% |
| 2026-07-31 | 160.19 | 163.83 | 155.53 | 159.38 | -2.847% | 521,619 | -5.427% |
| 2026-07-30 | 165.22 | 167.22 | 158.00 | 164.05 | -3.738% | 684,079 | -8.119% |
| 2026-07-29 | 168.02 | 175.00 | 166.17 | 170.42 | +1.981% | 662,021 | -11.554% |
| 2026-07-28 | 164.45 | 168.00 | 163.61 | 167.11 | +3.231% | 333,639 | -9.802% |
| 2026-07-27 | 160.87 | 163.62 | 159.89 | 161.88 | +1.308% | 298,184 | -6.888% |
| 2026-07-24 | 158.71 | 161.05 | 158.42 | 159.79 | +1.486% | 269,667 | -5.670% |
| 2026-07-23 | 155.91 | 157.46 | 153.68 | 157.45 | +0.601% | 384,392 | -4.268% |
| 2026-07-22 | 158.14 | 159.44 | 155.05 | 156.51 | +0.714% | 304,170 | -3.693% |
| 2026-07-21 | 157.57 | 159.89 | 155.09 | 155.40 | -3.226% | 406,576 | -3.005% |
| 2026-07-20 | 160.79 | 161.90 | 158.83 | 160.58 | -1.212% | 344,106 | -6.134% |
| 2026-07-17 | 165.61 | 167.26 | 161.94 | 162.55 | -1.227% | 220,084 | -7.272% |
| 2026-07-16 | 162.76 | 165.31 | 161.68 | 164.57 | +2.281% | 282,556 | -8.410% |
| 2026-07-15 | 160.39 | 162.41 | 159.76 | 160.90 | +0.979% | 274,343 | -6.321% |
| 2026-07-14 | 157.22 | 160.61 | 155.39 | 159.34 | -1.411% | 308,294 | -5.404% |
| 2026-07-13 | 155.71 | 162.01 | 155.71 | 161.62 | +3.035% | 336,963 | -6.738% |
| 2026-07-10 | 157.67 | 157.88 | 153.45 | 156.86 | +1.344% | 369,696 | -3.908% |
| 2026-07-09 | 153.15 | 155.77 | 151.71 | 154.78 | -1.017% | 325,151 | -2.617% |
| 2026-07-08 | 158.72 | 158.76 | 155.90 | 156.37 | -1.338% | 262,678 | -3.607% |
| 2026-07-07 | 159.27 | 161.08 | 155.11 | 158.49 | +1.798% | 465,253 | -4.896% |
| 2026-07-06 | 152.63 | 155.84 | 150.41 | 155.69 | +1.367% | 335,657 | -3.186% |
| 2026-07-02 | 150.44 | 154.41 | 149.85 | 153.59 | +2.811% | 351,207 | -1.862% |
| 2026-07-01 | 152.33 | 153.63 | 149.35 | 149.39 | +0.255% | 393,350 | +0.897% |
| 2026-06-30 | 148.39 | 150.35 | 147.13 | 149.01 | -0.188% | 392,161 | +1.154% |
| 2026-06-29 | 154.64 | 154.64 | 148.94 | 149.29 | -1.198% | 454,713 | +0.965% |
| 2026-06-26 | 141.65 | 151.11 | 140.80 | 151.10 | +7.621% | 968,460 | -0.245% |
| 2026-06-25 | 143.11 | 144.61 | 139.75 | 140.40 | -2.736% | 647,559 | +7.358% |
| 2026-06-24 | 142.12 | 146.78 | 142.12 | 144.35 | +0.487% | 716,004 | +4.420% |
| 2026-06-23 | 144.14 | 145.18 | 142.32 | 143.65 | +1.879% | 767,485 | +4.929% |
| 2026-06-22 | 144.34 | 146.56 | 137.65 | 141.00 | -3.146% | 786,809 | +6.901% |
| 2026-06-18 | 149.61 | 151.03 | 141.64 | 145.58 | -3.333% | 1,530,043 | +3.538% |
| 2026-06-17 | 152.81 | 154.22 | 149.81 | 150.60 | -2.543% | 811,113 | +0.086% |
| 2026-06-16 | 158.23 | 158.70 | 153.97 | 154.53 | -1.322% | 504,670 | -2.459% |
| 2026-06-15 | 156.31 | 157.98 | 153.65 | 156.60 | -1.242% | 470,618 | -3.748% |
| 2026-06-12 | 154.86 | 160.26 | 154.17 | 158.57 | +1.837% | 247,062 | -4.944% |
| 2026-06-11 | 161.35 | 161.41 | 155.60 | 155.71 | -2.468% | 288,429 | -3.198% |
| 2026-06-10 | 158.28 | 163.07 | 156.06 | 159.65 | -0.169% | 419,518 | -5.587% |
| 2026-06-09 | 158.08 | 160.98 | 156.54 | 159.92 | +0.775% | 361,142 | -5.747% |
| 2026-06-08 | 158.18 | 159.82 | 155.88 | 158.69 | -0.632% | 290,128 | -5.016% |
| 2026-06-05 | 159.99 | 160.37 | 156.77 | 159.70 | +2.306% | 505,309 | -5.617% |
| 2026-06-04 | 158.00 | 158.50 | 152.93 | 156.10 | +0.931% | 417,644 | -3.440% |
| 2026-06-03 | 152.45 | 155.15 | 149.14 | 154.66 | +0.749% | 581,194 | -2.541% |
| 2026-06-02 | 153.03 | 154.76 | 152.34 | 153.51 | -0.961% | 384,621 | -1.811% |
| 2026-06-01 | 154.12 | 158.94 | 153.77 | 155.00 | +1.188% | 433,836 | -2.755% |
| 2026-05-29 | 153.92 | 156.00 | 152.75 | 153.18 | -1.110% | 498,632 | -1.599% |
| 2026-05-28 | 153.93 | 156.24 | 153.13 | 154.90 | +0.311% | 418,228 | -2.692% |
| 2026-05-27 | 152.33 | 155.49 | 147.45 | 154.42 | +1.087% | 456,450 | -2.390% |
| 2026-05-26 | 152.50 | 154.22 | 148.71 | 152.76 | -0.863% | 278,688 | -1.329% |
| 2026-05-22 | 152.55 | 156.10 | 151.17 | 154.09 | +0.555% | 351,040 | -2.181% |
| 2026-05-21 | 153.42 | 154.66 | 150.46 | 153.24 | -0.790% | 422,931 | -1.638% |
| 2026-05-20 | 152.80 | 156.29 | 150.71 | 154.46 | -0.116% | 607,951 | -2.415% |
| 2026-05-19 | 152.39 | 158.00 | 152.39 | 154.64 | +0.598% | 738,370 | -2.528% |
| 2026-05-18 | 143.72 | 154.48 | 143.72 | 153.72 | +6.928% | 739,936 | -1.945% |
| 2026-05-15 | 149.39 | 149.39 | 142.55 | 143.76 | -2.244% | 808,800 | +4.848% |
| 2026-05-14 | 150.09 | 151.80 | 145.09 | 147.06 | +1.540% | 1,058,702 | +2.496% |
| 2026-05-13 | 150.42 | 150.42 | 140.84 | 144.83 | -4.245% | 1,396,113 | +4.074% |
| 2026-05-12 | 160.61 | 160.84 | 150.64 | 151.25 | -4.928% | 786,798 | -0.344% |
| 2026-05-11 | 162.96 | 165.05 | 158.78 | 159.09 | -2.935% | 457,239 | -5.255% |
| 2026-05-08 | 161.80 | 165.73 | 158.66 | 163.90 | +1.267% | 505,460 | -8.035% |
| 2026-05-07 | 160.58 | 163.67 | 159.69 | 161.85 | +0.534% | 550,853 | -6.871% |
| 2026-05-06 | 166.11 | 167.21 | 157.72 | 160.99 | -3.570% | 745,303 | -6.373% |
| 2026-05-05 | 167.92 | 169.13 | 164.46 | 166.95 | -0.655% | 335,868 | -9.715% |
| 2026-05-04 | 173.07 | 175.58 | 163.85 | 168.05 | -3.320% | 681,567 | -10.306% |
| 2026-05-01 | 180.95 | 184.04 | 173.67 | 173.82 | -3.056% | 535,837 | -13.284% |
| 2026-04-30 | 179.27 | 186.45 | 171.41 | 179.30 | -0.017% | 916,277 | -15.934% |
| 2026-04-29 | 181.50 | 185.00 | 178.74 | 179.33 | -1.850% | 570,449 | -15.948% |
| 2026-04-28 | 183.49 | 189.30 | 181.71 | 182.71 | -1.238% | 311,086 | -17.503% |
| 2026-04-27 | 184.16 | 187.04 | 184.16 | 185.00 | +0.418% | 201,544 | -18.524% |
| 2026-04-24 | 184.79 | 185.90 | 181.18 | 184.23 | -0.524% | 239,510 | -18.184% |
| 2026-04-23 | 183.74 | 186.63 | 181.30 | 185.20 | -0.065% | 229,882 | -18.612% |
| 2026-04-22 | 187.53 | 187.85 | 183.33 | 185.32 | -0.914% | 229,189 | -18.665% |
| 2026-04-21 | 183.23 | 187.41 | 182.87 | 187.03 | +2.308% | 181,823 | -19.409% |
| 2026-04-20 | 179.77 | 183.71 | 177.89 | 182.81 | +1.844% | 213,960 | -17.548% |
| 2026-04-17 | 182.50 | 183.43 | 177.57 | 179.50 | -1.509% | 340,935 | -16.028% |
| 2026-04-16 | 180.32 | 182.45 | 178.47 | 182.25 | +1.538% | 314,136 | -17.295% |
| 2026-04-15 | 180.33 | 181.85 | 177.91 | 179.49 | +0.296% | 208,157 | -16.023% |
| 2026-04-14 | 180.27 | 181.61 | 178.93 | 178.96 | -0.379% | 165,731 | -15.774% |
| 2026-04-13 | 176.51 | 179.76 | 172.44 | 179.64 | +1.918% | 259,253 | -16.093% |
| 2026-04-10 | 178.90 | 179.31 | 175.21 | 176.26 | -2.624% | 317,769 | -14.484% |
| 2026-04-09 | 179.31 | 181.93 | 177.78 | 181.01 | -0.121% | 281,003 | -16.728% |
| 2026-04-08 | 183.79 | 186.69 | 181.07 | 181.23 | -1.778% | 453,252 | -16.829% |
| 2026-04-07 | 184.46 | 186.35 | 182.63 | 184.51 | +0.261% | 359,304 | -18.308% |
| 2026-04-06 | 182.29 | 185.61 | 182.28 | 184.03 | +0.382% | 343,986 | -18.095% |
| 2026-04-02 | 179.19 | 184.06 | 178.44 | 183.33 | +2.579% | 403,490 | -17.782% |
| 2026-04-01 | 178.10 | 180.54 | 176.33 | 178.72 | +1.103% | 346,073 | -15.661% |
| 2026-03-31 | 174.71 | 177.26 | 170.41 | 176.77 | +1.674% | 480,785 | -14.731% |
| 2026-03-30 | 170.87 | 175.39 | 169.34 | 173.86 | +2.066% | 501,580 | -13.304% |
| 2026-03-27 | 170.12 | 172.95 | 168.18 | 170.34 | -0.543% | 364,620 | -11.512% |
| 2026-03-26 | 168.33 | 172.41 | 168.33 | 171.27 | +1.608% | 262,783 | -11.993% |
| 2026-03-25 | 171.20 | 172.03 | 162.99 | 168.56 | -1.536% | 489,072 | -10.578% |
| 2026-03-24 | 170.81 | 173.44 | 169.78 | 171.19 | -0.407% | 411,544 | -11.952% |
| 2026-03-23 | 174.80 | 176.00 | 170.16 | 171.89 | -1.326% | 471,756 | -12.310% |
| 2026-03-20 | 169.00 | 177.56 | 168.00 | 174.20 | +2.852% | 956,836 | -13.473% |
| 2026-03-19 | 165.67 | 172.28 | 165.67 | 169.37 | +2.655% | 482,594 | -11.005% |
| 2026-03-18 | 162.60 | 165.11 | 161.69 | 164.99 | +0.961% | 331,524 | -8.643% |
| 2026-03-17 | 161.09 | 166.59 | 161.09 | 163.42 | +0.926% | 384,703 | -7.765% |
| 2026-03-16 | 163.38 | 164.90 | 161.66 | 161.92 | -0.406% | 292,794 | -6.911% |
| 2026-03-13 | 163.01 | 166.51 | 161.23 | 162.58 | +0.092% | 349,567 | -7.289% |
| 2026-03-12 | 162.24 | 165.72 | 161.11 | 162.43 | -0.252% | 373,386 | -7.203% |
| 2026-03-11 | 162.31 | 163.24 | 160.37 | 162.84 | +0.289% | 250,855 | -7.437% |
| 2026-03-10 | 166.90 | 166.90 | 159.31 | 162.37 | -3.103% | 501,629 | -7.169% |
| 2026-03-09 | 166.81 | 169.13 | 164.71 | 167.57 | -0.499% | 397,776 | -10.050% |
| 2026-03-06 | 164.44 | 169.29 | 162.37 | 168.41 | +1.752% | 288,097 | -10.498% |
| 2026-03-05 | 164.10 | 167.01 | 164.05 | 165.51 | +0.303% | 250,545 | -8.930% |
| 2026-03-04 | 166.64 | 167.00 | 163.34 | 165.01 | -0.776% | 316,152 | -8.654% |
| 2026-03-03 | 162.75 | 166.33 | 162.04 | 166.30 | +1.415% | 1,143,010 | -9.363% |
| 2026-03-02 | 163.66 | 167.37 | 163.51 | 163.98 | -0.268% | 561,635 | -8.080% |
| 2026-02-27 | 166.18 | 167.06 | 153.36 | 164.42 | -2.195% | 1,258,695 | -8.326% |
| 2026-02-26 | 163.97 | 168.31 | 153.39 | 168.11 | +5.082% | 1,539,018 | -10.338% |
| 2026-02-25 | 157.38 | 160.44 | 156.48 | 159.98 | +2.093% | 1,218,578 | -5.782% |
| 2026-02-24 | 156.85 | 161.17 | 156.24 | 156.70 | +0.250% | 544,259 | -3.810% |
| 2026-02-23 | 160.49 | 162.19 | 156.21 | 156.31 | -3.285% | 579,248 | -3.570% |
| 2026-02-20 | 162.16 | 163.81 | 160.89 | 161.62 | -0.382% | 423,972 | -6.738% |
| 2026-02-19 | 163.60 | 164.41 | 161.72 | 162.24 | -0.234% | 344,606 | -7.094% |
| 2026-02-18 | 159.80 | 163.65 | 159.14 | 162.62 | +1.492% | 394,066 | -7.312% |
| 2026-02-17 | 163.89 | 164.88 | 159.90 | 160.23 | -1.585% | 482,898 | -5.929% |
| 2026-02-13 | 163.75 | 164.33 | 160.92 | 162.81 | +1.181% | 409,079 | -7.420% |
| 2026-02-12 | 155.62 | 163.93 | 153.39 | 160.91 | +2.615% | 817,588 | -6.327% |
| 2026-02-11 | 172.40 | 173.90 | 155.88 | 156.81 | -9.547% | 556,461 | -3.877% |
| 2026-02-10 | 177.37 | 177.42 | 173.20 | 173.36 | -1.779% | 185,086 | -13.054% |
| 2026-02-09 | 178.76 | 180.01 | 176.50 | 176.50 | -1.358% | 181,481 | -14.601% |
| 2026-02-06 | 177.87 | 180.42 | 175.15 | 178.93 | +0.862% | 315,622 | -15.760% |
| 2026-02-05 | 176.10 | 178.31 | 174.10 | 177.40 | +1.837% | 285,524 | -15.034% |
| 2026-02-04 | 170.60 | 176.02 | 170.60 | 174.20 | +1.557% | 210,350 | -13.473% |
| 2026-02-03 | 174.54 | 174.58 | 168.19 | 171.53 | -2.986% | 278,836 | -12.126% |
| 2026-02-02 | 174.00 | 176.93 | 171.03 | 176.81 | +1.225% | 211,005 | -14.750% |
| 2026-01-30 | 173.78 | 174.70 | 171.70 | 174.67 | +0.040% | 196,357 | -13.706% |
| 2026-01-29 | 178.78 | 180.20 | 170.43 | 174.60 | -2.589% | 329,759 | -13.671% |
| 2026-01-28 | 182.24 | 183.02 | 179.19 | 179.24 | -2.049% | 257,297 | -15.906% |
| 2026-01-27 | 182.79 | 183.72 | 181.17 | 182.99 | -0.278% | 338,081 | -17.629% |
| 2026-01-26 | 182.57 | 183.61 | 179.30 | 183.50 | +0.598% | 198,353 | -17.858% |
| 2026-01-23 | 182.62 | 182.88 | 179.92 | 182.41 | +0.203% | 131,169 | -17.367% |
| 2026-01-22 | 181.12 | 182.27 | 180.82 | 182.04 | +0.547% | 196,276 | -17.200% |
| 2026-01-21 | 179.51 | 181.21 | 177.48 | 181.05 | +1.645% | 217,977 | -16.747% |
| 2026-01-20 | 180.00 | 180.45 | 176.39 | 178.12 | -0.028% | 196,443 | -15.377% |
| 2026-01-16 | 176.84 | 178.68 | 176.35 | 178.17 | +0.338% | 226,067 | -15.401% |
| 2026-01-15 | 175.81 | 178.14 | 174.66 | 177.57 | +1.295% | 234,134 | -15.115% |
| 2026-01-14 | 175.55 | 177.78 | 174.78 | 175.30 | -0.781% | 163,491 | -14.016% |
| 2026-01-13 | 177.51 | 178.48 | 175.64 | 176.68 | -0.652% | 189,776 | -14.688% |
| 2026-01-12 | 176.32 | 178.90 | 175.48 | 177.84 | +0.731% | 151,849 | -15.244% |
| 2026-01-09 | 175.36 | 177.00 | 174.96 | 176.55 | +0.313% | 194,798 | -14.625% |
| 2026-01-08 | 176.00 | 177.47 | 174.76 | 176.00 | 0.000% | 346,814 | -14.358% |
| 2026-01-07 | 177.50 | 178.33 | 175.08 | 176.00 | -0.940% | 197,435 | -14.358% |
| 2026-01-06 | 178.18 | 179.33 | 176.69 | 177.67 | -0.776% | 127,260 | -15.163% |
| 2026-01-05 | 174.81 | 181.25 | 172.02 | 179.06 | +5.156% | 257,101 | -15.822% |
| 2026-01-02 | 169.87 | 170.75 | 167.50 | 170.28 | -0.322% | 165,194 | -11.481% |
| 2025-12-31 | 172.22 | 172.50 | 170.30 | 170.83 | -1.066% | 123,595 | -11.766% |
| 2025-12-30 | 177.37 | 177.37 | 172.56 | 172.67 | -1.820% | 120,414 | -12.706% |
| 2025-12-29 | 176.79 | 176.79 | 175.00 | 175.87 | +0.217% | 145,116 | -14.295% |
| 2025-12-26 | 175.15 | 176.06 | 174.49 | 175.49 | -0.205% | 144,150 | -14.109% |
| 2025-12-24 | 176.26 | 177.56 | 175.08 | 175.85 | -0.272% | 102,331 | -14.285% |
| 2025-12-23 | 178.81 | 179.83 | 176.33 | 176.33 | -1.299% | 340,367 | -14.518% |
| 2025-12-22 | 176.06 | 179.62 | 174.90 | 178.65 | +1.195% | 365,327 | -15.628% |
| 2025-12-19 | 175.00 | 177.10 | 173.19 | 176.54 | +1.065% | 995,163 | -14.620% |
| 2025-12-18 | 176.21 | 176.66 | 173.48 | 174.68 | -1.143% | 579,426 | -13.711% |
| 2025-12-17 | 169.81 | 176.76 | 169.76 | 176.70 | +3.412% | 433,512 | -14.697% |
| 2025-12-16 | 170.52 | 171.66 | 167.94 | 170.87 | +0.164% | 389,778 | -11.787% |
| 2025-12-15 | 170.67 | 171.00 | 169.02 | 170.59 | -0.076% | 368,251 | -11.642% |
| 2025-12-12 | 169.54 | 171.17 | 167.47 | 170.72 | +1.420% | 265,509 | -11.709% |
| 2025-12-11 | 167.24 | 169.78 | 166.56 | 168.33 | +1.032% | 312,434 | -10.456% |
| 2025-12-10 | 166.54 | 168.75 | 163.78 | 166.61 | +0.006% | 221,124 | -9.531% |
| 2025-12-09 | 165.00 | 167.57 | 165.00 | 166.60 | +0.713% | 274,956 | -9.526% |
| 2025-12-08 | 169.05 | 169.69 | 164.69 | 165.42 | -3.144% | 527,905 | -8.880% |
| 2025-12-05 | 165.94 | 170.93 | 165.51 | 170.79 | +2.478% | 337,651 | -11.745% |
| 2025-12-04 | 165.32 | 167.08 | 165.29 | 166.66 | +0.988% | 208,053 | -9.558% |
| 2025-12-03 | 164.57 | 165.26 | 161.99 | 165.03 | +0.365% | 204,046 | -8.665% |
| 2025-12-02 | 164.15 | 166.76 | 163.66 | 164.43 | +0.140% | 274,045 | -8.332% |
| 2025-12-01 | 163.25 | 167.45 | 162.16 | 164.20 | +0.644% | 369,985 | -8.203% |
| 2025-11-28 | 163.22 | 164.32 | 162.86 | 163.15 | -0.488% | 130,000 | -7.613% |
| 2025-11-26 | 165.04 | 166.63 | 163.95 | 163.95 | -0.937% | 245,707 | -8.063% |
| 2025-11-25 | 163.11 | 166.36 | 162.00 | 165.50 | +1.991% | 189,955 | -8.924% |
| 2025-11-24 | 162.71 | 164.23 | 161.37 | 162.27 | -1.073% | 377,308 | -7.112% |
| 2025-11-21 | 161.82 | 165.66 | 161.82 | 164.03 | +1.241% | 283,785 | -8.108% |
| 2025-11-20 | 162.91 | 165.59 | 160.37 | 162.02 | -0.814% | 221,044 | -6.968% |
| 2025-11-19 | 162.00 | 163.41 | 160.75 | 163.35 | +1.214% | 258,868 | -7.726% |
| 2025-11-18 | 161.48 | 161.91 | 159.38 | 161.39 | +0.043% | 175,330 | -6.605% |
| 2025-11-17 | 163.34 | 165.20 | 161.20 | 161.32 | -2.224% | 217,798 | -6.565% |
| 2025-11-14 | 165.38 | 165.84 | 163.38 | 164.99 | +0.018% | 214,192 | -8.643% |
| 2025-11-13 | 164.29 | 167.66 | 164.29 | 164.96 | -0.242% | 249,494 | -8.626% |
| 2025-11-12 | 164.11 | 166.91 | 162.77 | 165.36 | +0.915% | 263,227 | -8.847% |
| 2025-11-11 | 164.20 | 165.50 | 162.73 | 163.86 | +0.589% | 344,615 | -8.013% |
| 2025-11-10 | 162.59 | 163.94 | 161.28 | 162.90 | -0.312% | 196,076 | -7.471% |
| 2025-11-07 | 163.70 | 166.18 | 163.16 | 163.41 | -0.348% | 306,384 | -7.760% |
| 2025-11-06 | 165.78 | 168.90 | 163.89 | 163.98 | -1.697% | 345,006 | -8.080% |
| 2025-11-05 | 167.38 | 169.02 | 166.42 | 166.81 | -0.341% | 404,050 | -9.640% |
| 2025-11-04 | 165.81 | 167.90 | 164.68 | 167.38 | +1.399% | 328,948 | -9.947% |
| 2025-11-03 | 164.30 | 165.40 | 161.20 | 165.07 | +0.036% | 469,161 | -8.687% |
| 2025-10-31 | 167.10 | 167.12 | 163.65 | 165.01 | -1.873% | 519,096 | -8.654% |
| 2025-10-30 | 167.42 | 170.44 | 167.42 | 168.16 | -0.367% | 328,738 | -10.365% |
| 2025-10-29 | 168.85 | 170.98 | 166.57 | 168.78 | -0.759% | 614,677 | -10.694% |
| 2025-10-28 | 165.38 | 170.78 | 163.57 | 170.07 | +2.095% | 662,335 | -11.372% |
| 2025-10-27 | 162.72 | 166.69 | 159.12 | 166.58 | +5.544% | 607,643 | -9.515% |
| 2025-10-24 | 154.06 | 157.92 | 149.78 | 157.83 | +2.687% | 791,139 | -4.499% |
| 2025-10-23 | 158.65 | 161.55 | 151.55 | 153.70 | -1.342% | 1,403,068 | -1.932% |
| 2025-10-22 | 153.00 | 157.26 | 151.93 | 155.79 | +1.657% | 911,521 | -3.248% |
| 2025-10-21 | 152.70 | 154.09 | 152.35 | 153.25 | +0.386% | 269,650 | -1.644% |
| 2025-10-20 | 152.32 | 153.41 | 151.81 | 152.66 | +0.269% | 314,780 | -1.264% |
| 2025-10-17 | 151.73 | 154.32 | 151.04 | 152.25 | +0.376% | 331,954 | -0.998% |
| 2025-10-16 | 152.51 | 152.99 | 149.31 | 151.68 | -0.538% | 302,308 | -0.626% |
| 2025-10-15 | 156.87 | 157.73 | 152.38 | 152.50 | -3.193% | 405,902 | -1.161% |
| 2025-10-14 | 158.37 | 159.19 | 155.83 | 157.53 | -0.044% | 318,862 | -4.317% |
| 2025-10-13 | 160.65 | 160.65 | 155.48 | 157.60 | -2.536% | 401,769 | -4.359% |
| 2025-10-10 | 161.00 | 162.32 | 159.09 | 161.70 | +0.710% | 519,940 | -6.784% |
| 2025-10-09 | 163.11 | 163.96 | 159.56 | 160.56 | -1.708% | 277,242 | -6.122% |
| 2025-10-08 | 161.68 | 163.41 | 159.88 | 163.35 | +1.681% | 393,178 | -7.726% |
| 2025-10-07 | 161.06 | 161.10 | 159.70 | 160.65 | -0.261% | 379,156 | -6.175% |
| 2025-10-06 | 159.62 | 161.10 | 159.54 | 161.07 | +0.669% | 479,812 | -6.420% |
| 2025-10-03 | 160.27 | 161.42 | 159.48 | 160.00 | +0.301% | 492,560 | -5.794% |
| 2025-10-02 | 160.31 | 161.15 | 159.12 | 159.52 | -0.950% | 285,965 | -5.510% |
| 2025-10-01 | 161.82 | 161.87 | 159.76 | 161.05 | -0.371% | 234,036 | -6.408% |
| 2025-09-30 | 160.77 | 161.95 | 159.95 | 161.65 | +0.242% | 232,120 | -6.755% |
| 2025-09-29 | 161.25 | 163.16 | 160.34 | 161.26 | -0.161% | 246,879 | -6.530% |
| 2025-09-26 | 161.13 | 162.03 | 159.80 | 161.52 | +0.579% | 286,323 | -6.680% |
| 2025-09-25 | 160.84 | 161.10 | 159.26 | 160.59 | -0.006% | 375,410 | -6.140% |
| 2025-09-24 | 158.32 | 161.45 | 158.32 | 160.60 | +1.652% | 324,905 | -6.146% |
| 2025-09-23 | 160.22 | 160.87 | 155.86 | 157.99 | -0.978% | 537,576 | -4.595% |
| 2025-09-22 | 161.81 | 161.81 | 158.14 | 159.55 | -1.354% | 409,312 | -5.528% |
| 2025-09-19 | 163.09 | 164.72 | 161.18 | 161.74 | -1.462% | 1,117,972 | -6.807% |
| 2025-09-18 | 163.11 | 164.95 | 162.85 | 164.14 | +0.699% | 327,282 | -8.170% |
| 2025-09-17 | 164.40 | 166.12 | 162.96 | 163.00 | -0.543% | 380,398 | -7.528% |
| 2025-09-16 | 163.24 | 164.23 | 161.95 | 163.89 | +0.540% | 291,152 | -8.030% |
| 2025-09-15 | 163.87 | 164.84 | 162.65 | 163.01 | -0.839% | 248,261 | -7.533% |
| 2025-09-12 | 166.67 | 167.23 | 164.25 | 164.39 | -1.415% | 294,439 | -8.310% |
| 2025-09-11 | 162.02 | 166.95 | 160.70 | 166.75 | +3.174% | 325,441 | -9.607% |
| 2025-09-10 | 166.43 | 167.00 | 161.61 | 161.62 | -3.320% | 233,033 | -6.738% |
| 2025-09-09 | 166.91 | 167.84 | 165.67 | 167.17 | +0.072% | 197,055 | -9.834% |
| 2025-09-08 | 168.08 | 168.64 | 160.18 | 167.05 | -1.002% | 517,726 | -9.770% |
| 2025-09-05 | 168.90 | 170.00 | 167.36 | 168.74 | +0.160% | 222,062 | -10.673% |
| 2025-09-04 | 167.78 | 168.47 | 167.09 | 168.47 | +0.345% | 209,314 | -10.530% |
| 2025-09-03 | 168.64 | 168.64 | 167.00 | 167.89 | -0.427% | 214,978 | -10.221% |
| 2025-09-02 | 168.65 | 169.39 | 167.66 | 168.61 | -0.018% | 152,823 | -10.604% |
| 2025-08-29 | 168.32 | 168.75 | 167.00 | 168.64 | +0.274% | 208,972 | -10.620% |
| 2025-08-28 | 170.17 | 170.17 | 167.51 | 168.18 | -1.036% | 246,093 | -10.376% |
| 2025-08-27 | 166.00 | 170.04 | 165.13 | 169.94 | +2.392% | 272,208 | -11.304% |
| 2025-08-26 | 167.15 | 167.37 | 165.94 | 165.97 | -0.533% | 245,011 | -9.182% |
| 2025-08-25 | 167.84 | 168.43 | 166.64 | 166.86 | -0.814% | 269,849 | -9.667% |
| 2025-08-22 | 170.08 | 172.24 | 167.86 | 168.23 | -0.532% | 371,201 | -10.402% |
| 2025-08-21 | 168.09 | 169.56 | 167.17 | 169.13 | +0.410% | 187,688 | -10.879% |
| 2025-08-20 | 169.73 | 170.69 | 168.44 | 168.44 | -0.390% | 378,002 | -10.514% |
| 2025-08-19 | 167.73 | 169.68 | 167.25 | 169.10 | +0.745% | 305,801 | -10.863% |
| 2025-08-18 | 166.21 | 168.62 | 165.42 | 167.85 | +1.426% | 304,860 | -10.200% |
| 2025-08-15 | 167.19 | 168.96 | 165.20 | 165.49 | -1.200% | 482,338 | -8.919% |
| 2025-08-14 | 168.32 | 168.74 | 167.22 | 167.50 | -0.934% | 221,445 | -10.012% |
| 2025-08-13 | 165.69 | 169.08 | 165.35 | 169.08 | +2.200% | 295,116 | -10.853% |
| 2025-08-12 | 166.00 | 166.01 | 156.51 | 165.44 | -1.265% | 520,982 | -8.891% |
| 2025-08-11 | 167.71 | 168.66 | 167.27 | 167.56 | +0.114% | 219,071 | -10.044% |
| 2025-08-08 | 168.00 | 169.44 | 167.11 | 167.37 | -0.505% | 192,937 | -9.942% |
| 2025-08-07 | 168.38 | 169.38 | 167.20 | 168.22 | +0.119% | 217,150 | -10.397% |
| 2025-08-06 | 168.70 | 169.09 | 167.47 | 168.02 | -0.238% | 236,522 | -10.290% |
| 2025-08-05 | 166.10 | 169.02 | 165.96 | 168.42 | +1.281% | 275,663 | -10.504% |
| 2025-08-04 | 165.50 | 166.85 | 164.59 | 166.29 | +0.465% | 377,786 | -9.357% |
| 2025-08-01 | 167.00 | 167.24 | 163.12 | 165.52 | -0.499% | 438,740 | -8.935% |
| 2025-07-31 | 169.84 | 171.04 | 165.94 | 166.35 | -2.719% | 272,733 | -9.390% |
| 2025-07-30 | 171.17 | 173.16 | 170.45 | 171.00 | -0.041% | 549,766 | -11.854% |
| 2025-07-29 | 170.73 | 171.37 | 169.35 | 171.07 | +0.205% | 418,367 | -11.890% |
| 2025-07-28 | 173.40 | 173.57 | 170.22 | 170.72 | -1.986% | 421,823 | -11.709% |
| 2025-07-25 | 174.23 | 174.65 | 171.63 | 174.18 | +0.398% | 417,425 | -13.463% |
| 2025-07-24 | 166.00 | 176.99 | 166.00 | 173.49 | +3.545% | 1,046,934 | -13.119% |
| 2025-07-23 | 165.98 | 167.59 | 164.22 | 167.55 | +1.398% | 580,463 | -10.039% |
| 2025-07-22 | 162.89 | 165.78 | 162.89 | 165.24 | +1.624% | 558,609 | -8.781% |
| 2025-07-21 | 164.51 | 165.48 | 162.46 | 162.60 | -0.999% | 339,717 | -7.300% |
| 2025-07-18 | 166.79 | 166.99 | 164.21 | 164.24 | -1.191% | 213,884 | -8.226% |
| 2025-07-17 | 165.01 | 166.94 | 165.01 | 166.22 | +0.843% | 236,858 | -9.319% |
| 2025-07-16 | 164.56 | 165.92 | 164.50 | 164.83 | +0.746% | 310,889 | -8.554% |
| 2025-07-15 | 167.02 | 167.13 | 163.61 | 163.61 | -2.206% | 253,738 | -7.872% |
| 2025-07-14 | 163.64 | 167.53 | 163.64 | 167.30 | +1.925% | 320,332 | -9.904% |
| 2025-07-11 | 164.01 | 164.79 | 163.19 | 164.14 | -0.249% | 278,858 | -8.170% |
| 2025-07-10 | 165.69 | 166.97 | 164.55 | 164.55 | -0.885% | 335,131 | -8.399% |
| 2025-07-09 | 166.39 | 166.98 | 165.00 | 166.02 | -0.204% | 311,186 | -9.210% |
| 2025-07-08 | 165.50 | 167.06 | 165.32 | 166.36 | +0.217% | 291,788 | -9.395% |
| 2025-07-07 | 165.30 | 166.54 | 164.00 | 166.00 | +0.673% | 418,618 | -9.199% |
| 2025-07-03 | 164.25 | 165.35 | 162.82 | 164.89 | +0.629% | 216,491 | -8.588% |
| 2025-07-02 | 163.60 | 164.33 | 162.10 | 163.86 | -0.250% | 265,822 | -8.013% |
| 2025-07-01 | 161.33 | 165.40 | 160.93 | 164.27 | +1.715% | 308,074 | -8.243% |
| 2025-06-30 | 160.98 | 161.76 | 159.54 | 161.50 | +0.498% | 207,100 | -6.669% |
| 2025-06-27 | 160.00 | 161.89 | 159.71 | 160.70 | +0.368% | 548,476 | -6.204% |
| 2025-06-26 | 162.00 | 162.74 | 159.75 | 160.11 | -0.965% | 565,883 | -5.858% |
| 2025-06-25 | 162.57 | 162.93 | 161.13 | 161.67 | -0.486% | 292,932 | -6.767% |
| 2025-06-24 | 161.20 | 162.87 | 160.65 | 162.46 | +0.832% | 326,441 | -7.220% |
| 2025-06-23 | 158.97 | 161.27 | 158.43 | 161.12 | +1.480% | 497,386 | -6.449% |
| 2025-06-20 | 161.83 | 162.82 | 158.36 | 158.77 | -1.636% | 868,299 | -5.064% |
| 2025-06-18 | 161.63 | 163.43 | 161.12 | 161.41 | +0.012% | 392,009 | -6.617% |
| 2025-06-17 | 161.52 | 163.09 | 161.20 | 161.39 | -0.420% | 300,997 | -6.605% |
| 2025-06-16 | 161.60 | 163.04 | 161.06 | 162.07 | +0.509% | 363,934 | -6.997% |
| 2025-06-13 | 162.00 | 163.32 | 160.72 | 161.25 | -0.659% | 326,280 | -6.524% |
| 2025-06-12 | 159.82 | 163.00 | 159.04 | 162.32 | +1.564% | 347,545 | -7.140% |
| 2025-06-11 | 159.58 | 160.43 | 158.27 | 159.82 | +0.075% | 453,909 | -5.688% |
| 2025-06-10 | 161.13 | 161.96 | 159.43 | 159.70 | -0.219% | 363,641 | -5.617% |
| 2025-06-09 | 163.95 | 164.53 | 157.13 | 160.05 | -2.420% | 590,106 | -5.823% |
| 2025-06-06 | 163.34 | 164.47 | 163.03 | 164.02 | +1.222% | 264,956 | -8.103% |
| 2025-06-05 | 163.57 | 163.57 | 161.19 | 162.04 | -0.838% | 336,036 | -6.980% |
| 2025-06-04 | 162.62 | 164.63 | 162.29 | 163.41 | +0.172% | 440,368 | -7.760% |
| 2025-06-03 | 161.62 | 163.99 | 160.03 | 163.13 | +0.704% | 481,528 | -7.601% |
| 2025-06-02 | 163.53 | 163.76 | 161.71 | 161.99 | -1.322% | 330,095 | -6.951% |
| 2025-05-30 | 164.14 | 164.43 | 162.36 | 164.16 | +0.012% | 465,049 | -8.181% |
| 2025-05-29 | 162.23 | 164.15 | 161.70 | 164.14 | +1.209% | 412,009 | -8.170% |
| 2025-05-28 | 167.15 | 167.48 | 161.46 | 162.18 | -3.274% | 493,131 | -7.060% |
| 2025-05-27 | 167.83 | 168.41 | 166.16 | 167.67 | +0.552% | 425,491 | -10.103% |
| 2025-05-23 | 166.00 | 167.68 | 164.41 | 166.75 | +0.090% | 349,084 | -9.607% |
| 2025-05-22 | 165.89 | 167.07 | 164.76 | 166.60 | +0.689% | 319,288 | -9.526% |
| 2025-05-21 | 166.86 | 167.25 | 164.52 | 165.46 | -1.529% | 408,412 | -8.902% |
| 2025-05-20 | 168.24 | 168.43 | 166.38 | 168.03 | +0.316% | 468,328 | -10.296% |
| 2025-05-19 | 167.00 | 168.08 | 166.48 | 167.50 | +0.396% | 231,125 | -10.012% |
| 2025-05-16 | 165.25 | 167.66 | 164.82 | 166.84 | +0.956% | 442,331 | -9.656% |
| 2025-05-15 | 162.19 | 165.31 | 161.26 | 165.26 | +2.164% | 393,013 | -8.792% |
| 2025-05-14 | 162.56 | 163.04 | 161.03 | 161.76 | -0.706% | 484,368 | -6.819% |
| 2025-05-13 | 164.88 | 165.19 | 162.81 | 162.91 | -1.153% | 356,899 | -7.477% |
| 2025-05-12 | 165.38 | 165.94 | 161.38 | 164.81 | -0.061% | 431,682 | -8.543% |
| 2025-05-09 | 166.60 | 167.16 | 164.70 | 164.91 | -1.145% | 241,727 | -8.599% |
| 2025-05-08 | 165.52 | 168.32 | 165.52 | 166.82 | +1.048% | 322,293 | -9.645% |
| 2025-05-07 | 165.80 | 166.76 | 164.83 | 165.09 | -0.079% | 402,952 | -8.698% |
| 2025-05-06 | 166.28 | 166.33 | 164.71 | 165.22 | -0.721% | 389,243 | -8.770% |
| 2025-05-05 | 166.18 | 167.85 | 165.50 | 166.42 | -0.012% | 392,087 | -9.428% |
| 2025-05-02 | 166.66 | 168.66 | 165.31 | 166.44 | +0.745% | 286,162 | -9.439% |
| 2025-05-01 | 164.71 | 166.23 | 163.17 | 165.21 | 0.000% | 483,259 | -8.765% |