KFRC
Kforce Inc.
stockNYSE
At CloseOct 16, 2026 3:59:55 PM EDT
51.05USD-1.295%(-0.67)152,806
KFRC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 52.30 | 52.81 | 50.51 | 51.05 | -1.295% | 152,806 | 0.000% |
| 2026-10-15 | 50.42 | 52.09 | 50.42 | 51.72 | +0.819% | 224,940 | -1.295% |
| 2026-10-14 | 51.12 | 51.90 | 50.63 | 51.30 | -0.136% | 206,460 | -0.487% |
| 2026-10-13 | 51.11 | 51.64 | 50.62 | 51.37 | +1.522% | 152,658 | -0.623% |
| 2026-10-12 | 51.10 | 51.78 | 50.35 | 50.60 | -1.326% | 131,207 | +0.889% |
| 2026-10-09 | 52.72 | 52.78 | 51.20 | 51.28 | -2.044% | 169,367 | -0.449% |
| 2026-10-08 | 51.83 | 52.35 | 51.03 | 52.35 | +1.179% | 224,531 | -2.483% |
| 2026-10-07 | 50.73 | 52.27 | 50.26 | 51.74 | +2.092% | 148,662 | -1.334% |
| 2026-10-06 | 52.03 | 52.03 | 50.31 | 50.68 | -2.162% | 150,261 | +0.730% |
| 2026-10-05 | 52.47 | 52.73 | 51.77 | 51.80 | -2.005% | 141,409 | -1.448% |
| 2026-10-02 | 54.10 | 54.76 | 52.51 | 52.86 | -2.202% | 143,410 | -3.424% |
| 2026-10-01 | 53.08 | 54.94 | 53.05 | 54.05 | +3.031% | 205,917 | -5.550% |
| 2026-09-30 | 51.91 | 52.61 | 50.93 | 52.46 | +1.118% | 242,903 | -2.688% |
| 2026-09-29 | 50.93 | 52.06 | 50.53 | 51.88 | +1.170% | 181,148 | -1.600% |
| 2026-09-28 | 51.18 | 51.76 | 50.95 | 51.28 | -0.543% | 150,850 | -0.449% |
| 2026-09-25 | 50.88 | 51.58 | 50.87 | 51.56 | +0.409% | 205,072 | -0.989% |
| 2026-09-24 | 52.18 | 52.99 | 49.66 | 51.35 | -1.383% | 209,749 | -0.584% |
| 2026-09-23 | 51.94 | 53.41 | 51.41 | 52.07 | +0.154% | 185,681 | -1.959% |
| 2026-09-22 | 52.32 | 52.59 | 51.06 | 51.99 | +0.795% | 284,923 | -1.808% |
| 2026-09-21 | 51.89 | 52.23 | 51.16 | 51.58 | -0.578% | 320,787 | -1.028% |
| 2026-09-18 | 51.62 | 52.15 | 50.36 | 51.88 | +0.543% | 487,284 | -1.600% |
| 2026-09-17 | 52.46 | 52.78 | 50.97 | 51.60 | -1.130% | 275,259 | -1.066% |
| 2026-09-16 | 51.33 | 52.21 | 50.98 | 52.19 | +0.617% | 210,038 | -2.184% |
| 2026-09-15 | 51.59 | 52.52 | 51.46 | 51.87 | -0.765% | 196,624 | -1.581% |
| 2026-09-14 | 52.40 | 52.76 | 51.16 | 52.27 | +2.010% | 208,049 | -2.334% |
| 2026-09-11 | 51.53 | 51.53 | 50.51 | 51.24 | -0.486% | 257,356 | -0.371% |
| 2026-09-10 | 51.58 | 52.24 | 50.35 | 51.49 | +0.273% | 268,452 | -0.855% |
| 2026-09-09 | 51.01 | 51.51 | 49.64 | 51.35 | +0.411% | 242,585 | -0.584% |
| 2026-09-08 | 53.85 | 53.85 | 50.40 | 51.14 | -6.217% | 303,484 | -0.176% |
| 2026-09-04 | 53.03 | 54.53 | 52.88 | 54.53 | +1.075% | 423,681 | -6.382% |
| 2026-09-03 | 54.28 | 54.70 | 52.95 | 53.95 | -0.167% | 449,313 | -5.375% |
| 2026-09-02 | 54.70 | 55.86 | 53.73 | 54.04 | -1.549% | 239,542 | -5.533% |
| 2026-09-01 | 57.50 | 58.31 | 54.43 | 54.89 | -4.672% | 343,703 | -6.996% |
| 2026-08-31 | 57.67 | 58.08 | 56.68 | 57.58 | -0.895% | 305,942 | -11.341% |
| 2026-08-28 | 58.33 | 59.28 | 56.21 | 58.10 | +0.311% | 203,624 | -12.134% |
| 2026-08-27 | 57.09 | 57.92 | 56.65 | 57.92 | +1.614% | 198,163 | -11.861% |
| 2026-08-26 | 57.31 | 58.33 | 56.25 | 57.00 | -1.076% | 325,443 | -10.439% |
| 2026-08-25 | 57.30 | 57.94 | 56.85 | 57.62 | -0.121% | 161,309 | -11.402% |
| 2026-08-24 | 58.79 | 59.48 | 57.42 | 57.69 | -1.199% | 210,894 | -11.510% |
| 2026-08-21 | 58.03 | 58.97 | 57.42 | 58.39 | +0.447% | 227,485 | -12.571% |
| 2026-08-20 | 58.11 | 59.48 | 57.84 | 58.13 | -0.937% | 200,212 | -12.180% |
| 2026-08-19 | 58.16 | 60.05 | 57.85 | 58.68 | +0.669% | 200,144 | -13.003% |
| 2026-08-18 | 57.89 | 58.59 | 57.40 | 58.29 | +2.156% | 179,722 | -12.421% |
| 2026-08-17 | 57.46 | 57.59 | 56.05 | 57.06 | -1.756% | 206,967 | -10.533% |
| 2026-08-14 | 60.95 | 61.00 | 57.43 | 58.08 | -3.921% | 427,043 | -12.104% |
| 2026-08-13 | 58.13 | 60.65 | 57.79 | 60.45 | +4.748% | 349,855 | -15.550% |
| 2026-08-12 | 57.08 | 58.24 | 56.56 | 57.71 | -0.414% | 213,219 | -11.540% |
| 2026-08-11 | 58.72 | 58.72 | 57.72 | 57.95 | +0.173% | 157,693 | -11.907% |
| 2026-08-10 | 58.70 | 59.11 | 57.23 | 57.85 | -2.098% | 345,365 | -11.755% |
| 2026-08-07 | 57.97 | 59.89 | 57.61 | 59.09 | +0.940% | 220,519 | -13.606% |
| 2026-08-06 | 58.54 | 58.69 | 57.30 | 58.54 | -0.154% | 205,366 | -12.795% |
| 2026-08-05 | 58.80 | 58.82 | 56.69 | 58.63 | +0.964% | 202,529 | -12.929% |
| 2026-08-04 | 56.71 | 58.25 | 56.68 | 58.07 | +0.763% | 206,260 | -12.089% |
| 2026-08-03 | 56.81 | 58.99 | 56.78 | 57.63 | +1.515% | 260,175 | -11.418% |
| 2026-07-31 | 55.78 | 56.80 | 54.10 | 56.77 | -0.070% | 260,584 | -10.076% |
| 2026-07-30 | 57.69 | 58.10 | 55.33 | 56.81 | -3.810% | 219,070 | -10.139% |
| 2026-07-29 | 58.66 | 61.68 | 58.00 | 59.06 | +0.975% | 317,887 | -13.562% |
| 2026-07-28 | 56.58 | 59.99 | 56.27 | 58.49 | +0.619% | 502,216 | -12.720% |
| 2026-07-27 | 55.91 | 58.79 | 55.91 | 58.13 | +5.461% | 483,134 | -12.180% |
| 2026-07-24 | 56.69 | 57.26 | 54.58 | 55.12 | -2.769% | 384,379 | -7.384% |
| 2026-07-23 | 58.08 | 58.09 | 55.88 | 56.69 | -1.937% | 207,791 | -9.949% |
| 2026-07-22 | 58.06 | 58.46 | 57.07 | 57.81 | +0.592% | 121,372 | -11.693% |
| 2026-07-21 | 56.92 | 58.76 | 56.64 | 57.47 | -0.726% | 165,207 | -11.171% |
| 2026-07-20 | 58.15 | 58.97 | 56.89 | 57.89 | -1.144% | 246,774 | -11.816% |
| 2026-07-17 | 59.21 | 60.70 | 56.82 | 58.56 | -0.255% | 306,156 | -12.824% |
| 2026-07-16 | 57.16 | 59.64 | 57.14 | 58.71 | +5.803% | 462,059 | -13.047% |
| 2026-07-15 | 56.10 | 57.30 | 55.20 | 55.49 | -0.323% | 353,794 | -8.001% |
| 2026-07-14 | 55.18 | 56.00 | 54.51 | 55.67 | -0.643% | 183,211 | -8.299% |
| 2026-07-13 | 54.82 | 56.36 | 54.70 | 56.03 | +2.563% | 349,554 | -8.888% |
| 2026-07-10 | 54.04 | 54.73 | 53.27 | 54.63 | +3.251% | 234,757 | -6.553% |
| 2026-07-09 | 52.05 | 53.21 | 52.05 | 52.91 | +0.019% | 137,296 | -3.515% |
| 2026-07-08 | 54.22 | 54.22 | 52.59 | 52.90 | -2.757% | 186,132 | -3.497% |
| 2026-07-07 | 51.08 | 55.06 | 51.08 | 54.40 | +7.765% | 507,733 | -6.158% |
| 2026-07-06 | 50.99 | 51.40 | 50.08 | 50.48 | -0.884% | 146,630 | +1.129% |
| 2026-07-02 | 50.76 | 51.35 | 50.43 | 50.93 | +0.612% | 123,616 | +0.236% |
| 2026-07-01 | 47.25 | 51.00 | 47.25 | 50.62 | +7.886% | 180,784 | +0.849% |
| 2026-06-30 | 49.12 | 49.12 | 46.56 | 46.92 | -5.039% | 237,035 | +8.802% |
| 2026-06-29 | 49.27 | 49.73 | 48.45 | 49.41 | -0.202% | 169,221 | +3.319% |
| 2026-06-26 | 47.41 | 49.65 | 47.30 | 49.51 | +5.184% | 356,400 | +3.110% |
| 2026-06-25 | 46.60 | 47.64 | 46.01 | 47.07 | +0.298% | 114,113 | +8.455% |
| 2026-06-24 | 45.78 | 47.02 | 45.57 | 46.93 | +2.984% | 141,457 | +8.779% |
| 2026-06-23 | 44.53 | 45.91 | 44.20 | 45.57 | +3.710% | 160,178 | +12.025% |
| 2026-06-22 | 44.97 | 45.34 | 43.68 | 43.94 | -3.195% | 196,180 | +16.181% |
| 2026-06-18 | 45.91 | 46.52 | 43.84 | 45.39 | -2.847% | 220,497 | +12.470% |
| 2026-06-17 | 47.62 | 48.94 | 46.42 | 46.72 | -2.280% | 164,799 | +9.268% |
| 2026-06-16 | 47.88 | 48.67 | 47.16 | 47.81 | +0.294% | 136,691 | +6.777% |
| 2026-06-15 | 49.16 | 50.46 | 47.62 | 47.67 | -4.660% | 212,033 | +7.090% |
| 2026-06-12 | 49.04 | 50.70 | 48.51 | 50.00 | +0.200% | 153,589 | +2.100% |
| 2026-06-11 | 49.23 | 49.97 | 48.92 | 49.90 | +1.505% | 133,989 | +2.305% |
| 2026-06-10 | 48.13 | 49.77 | 47.77 | 49.16 | +2.652% | 176,994 | +3.845% |
| 2026-06-09 | 47.90 | 48.47 | 46.96 | 47.89 | 0.000% | 170,272 | +6.598% |
| 2026-06-08 | 47.82 | 48.58 | 47.57 | 47.89 | +0.715% | 150,355 | +6.598% |
| 2026-06-05 | 48.46 | 48.52 | 47.39 | 47.55 | -1.061% | 131,397 | +7.361% |
| 2026-06-04 | 47.65 | 48.49 | 47.31 | 48.06 | +3.533% | 130,414 | +6.221% |
| 2026-06-03 | 47.10 | 47.12 | 45.85 | 46.42 | -3.110% | 151,692 | +9.974% |
| 2026-06-02 | 47.25 | 48.20 | 46.73 | 47.91 | -0.602% | 161,009 | +6.554% |
| 2026-06-01 | 47.60 | 48.81 | 47.06 | 48.20 | +2.575% | 203,628 | +5.913% |
| 2026-05-29 | 44.72 | 47.02 | 43.62 | 46.99 | +5.123% | 354,603 | +8.640% |
| 2026-05-28 | 43.37 | 44.95 | 43.00 | 44.70 | +4.026% | 273,790 | +14.206% |
| 2026-05-27 | 41.65 | 43.10 | 41.57 | 42.97 | +3.169% | 160,844 | +18.804% |
| 2026-05-26 | 41.36 | 41.86 | 40.91 | 41.65 | +0.289% | 247,179 | +22.569% |
| 2026-05-22 | 41.48 | 42.77 | 41.13 | 41.53 | +0.997% | 156,886 | +22.923% |
| 2026-05-21 | 40.16 | 41.20 | 39.68 | 41.12 | +1.331% | 192,107 | +24.149% |
| 2026-05-20 | 39.96 | 41.17 | 39.50 | 40.58 | +0.421% | 209,024 | +25.801% |
| 2026-05-19 | 40.76 | 41.61 | 40.04 | 40.41 | -0.590% | 105,842 | +26.330% |
| 2026-05-18 | 38.59 | 41.07 | 38.59 | 40.65 | +2.937% | 199,134 | +25.584% |
| 2026-05-15 | 38.90 | 40.72 | 38.90 | 39.49 | +0.025% | 172,492 | +29.273% |
| 2026-05-14 | 39.69 | 40.68 | 39.20 | 39.48 | +0.178% | 172,736 | +29.306% |
| 2026-05-13 | 40.29 | 40.55 | 38.64 | 39.41 | -3.217% | 189,551 | +29.536% |
| 2026-05-12 | 42.44 | 42.59 | 40.25 | 40.72 | -3.301% | 254,447 | +25.368% |
| 2026-05-11 | 43.65 | 44.08 | 42.11 | 42.11 | -3.106% | 233,475 | +21.230% |
| 2026-05-08 | 43.30 | 43.58 | 41.50 | 43.46 | +0.462% | 184,931 | +17.464% |
| 2026-05-07 | 42.27 | 44.12 | 42.27 | 43.26 | +2.780% | 211,782 | +18.007% |
| 2026-05-06 | 43.47 | 43.47 | 42.03 | 42.09 | -4.145% | 193,841 | +21.288% |
| 2026-05-05 | 43.43 | 43.91 | 42.49 | 43.91 | +1.808% | 175,556 | +16.261% |
| 2026-05-04 | 44.00 | 45.05 | 42.69 | 43.13 | -2.044% | 268,754 | +18.363% |
| 2026-05-01 | 45.73 | 45.94 | 43.96 | 44.03 | -2.610% | 284,432 | +15.944% |
| 2026-04-30 | 45.94 | 46.50 | 44.16 | 45.21 | -3.232% | 379,620 | +12.917% |
| 2026-04-29 | 46.07 | 47.50 | 44.51 | 46.72 | +1.853% | 596,409 | +9.268% |
| 2026-04-28 | 40.00 | 46.74 | 39.24 | 45.87 | +43.299% | 1,768,874 | +11.293% |
| 2026-04-27 | 32.24 | 33.19 | 31.10 | 32.01 | -1.234% | 539,899 | +59.481% |
| 2026-04-24 | 31.77 | 32.88 | 31.20 | 32.41 | +1.155% | 479,720 | +57.513% |
| 2026-04-23 | 34.00 | 34.00 | 31.54 | 32.04 | -6.316% | 538,818 | +59.332% |
| 2026-04-22 | 33.28 | 34.22 | 33.26 | 34.20 | +3.043% | 257,900 | +49.269% |
| 2026-04-21 | 32.48 | 33.50 | 32.40 | 33.19 | +7.342% | 292,122 | +53.811% |
| 2026-04-20 | 30.86 | 31.34 | 30.43 | 30.92 | +1.178% | 242,918 | +65.103% |
| 2026-04-17 | 31.39 | 31.82 | 30.52 | 30.56 | -1.388% | 154,988 | +67.048% |
| 2026-04-16 | 30.70 | 31.51 | 30.39 | 30.99 | +0.552% | 129,068 | +64.731% |
| 2026-04-15 | 29.80 | 30.94 | 29.80 | 30.82 | +3.353% | 119,163 | +65.639% |
| 2026-04-14 | 29.57 | 30.00 | 29.14 | 29.82 | +0.573% | 188,437 | +71.194% |
| 2026-04-13 | 28.22 | 30.07 | 28.08 | 29.65 | +5.030% | 180,473 | +72.175% |
| 2026-04-10 | 29.96 | 30.11 | 28.14 | 28.23 | -6.025% | 175,202 | +80.836% |
| 2026-04-09 | 29.07 | 30.08 | 28.42 | 30.04 | +2.351% | 189,970 | +69.940% |
| 2026-04-08 | 29.96 | 30.50 | 29.16 | 29.35 | -0.878% | 142,073 | +73.935% |
| 2026-04-07 | 29.71 | 29.96 | 29.36 | 29.61 | -0.067% | 189,726 | +72.408% |
| 2026-04-06 | 29.92 | 29.96 | 29.46 | 29.63 | -0.969% | 155,078 | +72.292% |
| 2026-04-02 | 29.12 | 30.09 | 28.77 | 29.92 | +2.818% | 150,720 | +70.622% |
| 2026-04-01 | 29.12 | 29.29 | 27.99 | 29.10 | -0.479% | 176,478 | +75.430% |
| 2026-03-31 | 29.90 | 30.33 | 29.19 | 29.24 | -0.881% | 240,795 | +74.590% |
| 2026-03-30 | 28.70 | 29.63 | 28.59 | 29.50 | +4.020% | 170,745 | +73.051% |
| 2026-03-27 | 28.57 | 28.84 | 28.20 | 28.36 | -1.185% | 210,943 | +80.007% |
| 2026-03-26 | 27.79 | 29.08 | 27.79 | 28.70 | +2.720% | 185,736 | +77.875% |
| 2026-03-25 | 28.01 | 28.21 | 27.01 | 27.94 | +0.721% | 182,276 | +82.713% |
| 2026-03-24 | 27.13 | 27.96 | 26.65 | 27.74 | +0.873% | 223,536 | +84.030% |
| 2026-03-23 | 26.98 | 27.99 | 26.28 | 27.50 | +4.246% | 276,527 | +85.636% |
| 2026-03-20 | 26.23 | 26.84 | 26.03 | 26.38 | +0.457% | 1,218,990 | +93.518% |
| 2026-03-19 | 25.46 | 26.56 | 25.46 | 26.26 | +1.665% | 296,871 | +94.402% |
| 2026-03-18 | 25.99 | 26.41 | 25.68 | 25.83 | -1.299% | 232,443 | +97.638% |
| 2026-03-17 | 26.44 | 27.39 | 26.16 | 26.17 | +0.230% | 226,787 | +95.071% |
| 2026-03-16 | 26.20 | 26.65 | 25.60 | 26.11 | +0.346% | 384,591 | +95.519% |
| 2026-03-13 | 25.97 | 26.61 | 25.58 | 26.02 | +1.166% | 420,951 | +96.195% |
| 2026-03-12 | 25.91 | 26.86 | 25.50 | 25.72 | -1.644% | 437,426 | +98.484% |
| 2026-03-11 | 25.79 | 26.17 | 25.28 | 26.15 | +0.384% | 292,261 | +95.220% |
| 2026-03-10 | 26.08 | 26.23 | 25.07 | 26.05 | -0.913% | 285,127 | +95.969% |
| 2026-03-09 | 26.90 | 26.95 | 25.60 | 26.29 | -3.841% | 429,996 | +94.180% |
| 2026-03-06 | 27.18 | 27.45 | 26.03 | 27.34 | -1.761% | 218,978 | +86.723% |
| 2026-03-05 | 26.90 | 28.16 | 26.90 | 27.83 | +2.656% | 299,627 | +83.435% |
| 2026-03-04 | 27.25 | 27.62 | 26.67 | 27.11 | -0.258% | 256,554 | +88.307% |
| 2026-03-03 | 26.01 | 27.20 | 25.70 | 27.18 | +2.799% | 305,982 | +87.822% |
| 2026-03-02 | 26.58 | 27.20 | 25.77 | 26.44 | -2.147% | 274,125 | +93.079% |
| 2026-02-27 | 26.39 | 27.04 | 25.67 | 27.02 | +0.859% | 367,524 | +88.934% |
| 2026-02-26 | 26.13 | 27.56 | 26.03 | 26.79 | +2.526% | 385,604 | +90.556% |
| 2026-02-25 | 26.06 | 26.36 | 25.25 | 26.13 | +0.732% | 216,298 | +95.369% |
| 2026-02-24 | 26.22 | 27.12 | 25.84 | 25.94 | -1.369% | 275,402 | +96.800% |
| 2026-02-23 | 28.51 | 28.51 | 26.23 | 26.30 | -7.849% | 277,963 | +94.106% |
| 2026-02-20 | 28.64 | 29.59 | 28.18 | 28.54 | -0.834% | 272,760 | +78.872% |
| 2026-02-19 | 28.17 | 28.79 | 27.70 | 28.78 | +0.770% | 283,828 | +77.380% |
| 2026-02-18 | 28.13 | 28.73 | 27.90 | 28.56 | +1.384% | 313,703 | +78.746% |
| 2026-02-17 | 28.99 | 29.07 | 27.62 | 28.17 | -2.694% | 363,160 | +81.221% |
| 2026-02-13 | 29.62 | 29.86 | 28.64 | 28.95 | -0.788% | 300,713 | +76.339% |
| 2026-02-12 | 30.51 | 30.57 | 27.39 | 29.18 | -5.013% | 382,370 | +74.949% |
| 2026-02-11 | 34.27 | 34.27 | 30.53 | 30.72 | -9.487% | 190,265 | +66.178% |
| 2026-02-10 | 34.12 | 34.36 | 33.41 | 33.94 | +0.177% | 173,541 | +50.412% |
| 2026-02-09 | 35.98 | 35.98 | 33.70 | 33.88 | -6.098% | 170,563 | +50.679% |
| 2026-02-06 | 36.77 | 37.23 | 35.99 | 36.08 | -1.609% | 176,476 | +41.491% |
| 2026-02-05 | 36.54 | 37.30 | 36.13 | 36.67 | +0.383% | 226,901 | +39.215% |
| 2026-02-04 | 35.55 | 36.69 | 35.51 | 36.53 | +3.543% | 218,701 | +39.748% |
| 2026-02-03 | 33.70 | 37.84 | 33.70 | 35.28 | -3.817% | 403,916 | +44.700% |
| 2026-02-02 | 35.52 | 36.81 | 34.99 | 36.68 | +3.821% | 296,236 | +39.177% |
| 2026-01-30 | 33.25 | 35.96 | 33.22 | 35.33 | +7.288% | 311,313 | +44.495% |
| 2026-01-29 | 32.86 | 33.38 | 32.53 | 32.93 | +1.230% | 233,518 | +55.026% |
| 2026-01-28 | 34.13 | 34.13 | 32.39 | 32.53 | -4.632% | 146,710 | +56.932% |
| 2026-01-27 | 34.22 | 34.60 | 33.37 | 34.11 | -1.016% | 163,217 | +49.663% |
| 2026-01-26 | 34.67 | 34.83 | 33.92 | 34.46 | -0.949% | 162,650 | +48.143% |
| 2026-01-23 | 34.96 | 35.55 | 34.58 | 34.79 | -0.911% | 122,052 | +46.738% |
| 2026-01-22 | 35.11 | 35.95 | 34.97 | 35.11 | +1.036% | 161,427 | +45.400% |
| 2026-01-21 | 33.81 | 35.16 | 33.81 | 34.75 | +3.731% | 206,854 | +46.906% |
| 2026-01-20 | 33.48 | 34.28 | 32.37 | 33.50 | -1.673% | 185,856 | +52.388% |
| 2026-01-16 | 34.47 | 34.52 | 33.81 | 34.07 | -1.560% | 155,900 | +49.839% |
| 2026-01-15 | 34.10 | 34.75 | 33.93 | 34.61 | +2.306% | 137,019 | +47.501% |
| 2026-01-14 | 33.23 | 34.17 | 33.17 | 33.83 | +1.227% | 220,454 | +50.902% |
| 2026-01-13 | 34.37 | 34.74 | 33.27 | 33.42 | -2.707% | 171,114 | +52.753% |
| 2026-01-12 | 33.99 | 34.66 | 33.99 | 34.35 | +0.527% | 143,918 | +48.617% |
| 2026-01-09 | 33.39 | 34.24 | 33.00 | 34.17 | +2.336% | 137,666 | +49.400% |
| 2026-01-08 | 32.12 | 33.50 | 32.12 | 33.39 | +3.503% | 187,340 | +52.890% |
| 2026-01-07 | 32.50 | 32.91 | 32.01 | 32.26 | -1.013% | 128,162 | +58.246% |
| 2026-01-06 | 31.43 | 32.60 | 31.43 | 32.59 | +2.388% | 160,138 | +56.643% |
| 2026-01-05 | 31.40 | 32.74 | 31.40 | 31.83 | +1.596% | 244,844 | +60.383% |
| 2026-01-02 | 31.37 | 31.57 | 30.40 | 31.33 | +1.326% | 203,191 | +62.943% |
| 2025-12-31 | 31.36 | 31.82 | 30.82 | 30.92 | -1.497% | 138,641 | +65.103% |
| 2025-12-30 | 31.78 | 31.90 | 31.34 | 31.39 | -1.537% | 165,571 | +62.631% |
| 2025-12-29 | 31.47 | 31.91 | 31.32 | 31.88 | +1.496% | 162,165 | +60.132% |
| 2025-12-26 | 31.00 | 31.46 | 30.75 | 31.41 | +1.290% | 170,232 | +62.528% |
| 2025-12-24 | 30.45 | 31.06 | 30.39 | 31.01 | +1.839% | 108,113 | +64.624% |
| 2025-12-23 | 31.09 | 31.09 | 30.37 | 30.45 | -2.090% | 177,742 | +67.652% |
| 2025-12-22 | 30.64 | 31.75 | 30.63 | 31.10 | +1.435% | 254,271 | +64.148% |
| 2025-12-19 | 31.24 | 31.31 | 30.45 | 30.66 | -2.728% | 409,026 | +66.504% |
| 2025-12-18 | 31.76 | 32.12 | 31.31 | 31.52 | +0.032% | 317,099 | +61.961% |
| 2025-12-17 | 30.99 | 31.87 | 30.99 | 31.51 | +0.703% | 294,626 | +62.012% |
| 2025-12-16 | 30.91 | 31.60 | 30.83 | 31.29 | +1.328% | 304,654 | +63.151% |
| 2025-12-15 | 31.24 | 31.43 | 30.25 | 30.88 | -0.032% | 305,472 | +65.317% |
| 2025-12-12 | 31.09 | 31.48 | 30.45 | 30.89 | -0.097% | 376,068 | +65.264% |
| 2025-12-11 | 30.79 | 31.29 | 30.38 | 30.92 | +1.178% | 194,149 | +65.103% |
| 2025-12-10 | 29.84 | 30.65 | 29.27 | 30.56 | +2.619% | 422,640 | +67.048% |
| 2025-12-09 | 29.13 | 30.11 | 29.07 | 29.78 | +1.951% | 203,072 | +71.424% |
| 2025-12-08 | 30.10 | 30.30 | 28.94 | 29.21 | -2.177% | 304,604 | +74.769% |
| 2025-12-05 | 29.18 | 29.96 | 28.96 | 29.86 | +0.437% | 246,765 | +70.965% |
| 2025-12-04 | 30.16 | 30.16 | 29.45 | 29.73 | -1.164% | 172,867 | +71.712% |
| 2025-12-03 | 29.74 | 30.42 | 29.47 | 30.08 | +1.245% | 228,640 | +69.714% |
| 2025-12-02 | 30.04 | 30.30 | 29.06 | 29.71 | -1.164% | 170,934 | +71.828% |
| 2025-12-01 | 29.14 | 30.10 | 29.00 | 30.06 | +2.245% | 259,712 | +69.827% |
| 2025-11-28 | 29.92 | 30.01 | 29.27 | 29.40 | -1.010% | 71,706 | +73.639% |
| 2025-11-26 | 29.80 | 30.06 | 29.34 | 29.70 | -0.269% | 201,938 | +71.886% |
| 2025-11-25 | 29.85 | 30.40 | 29.70 | 29.78 | +1.052% | 162,918 | +71.424% |
| 2025-11-24 | 29.69 | 29.69 | 29.04 | 29.47 | -1.240% | 303,236 | +73.227% |
| 2025-11-21 | 28.28 | 30.28 | 28.11 | 29.84 | +5.891% | 278,630 | +71.079% |
| 2025-11-20 | 28.22 | 28.82 | 27.64 | 28.18 | +0.787% | 266,929 | +81.157% |
| 2025-11-19 | 29.23 | 29.68 | 27.91 | 27.96 | -3.719% | 258,378 | +82.582% |
| 2025-11-18 | 29.33 | 29.75 | 28.66 | 29.04 | -1.392% | 171,532 | +75.792% |
| 2025-11-17 | 29.82 | 29.97 | 29.29 | 29.45 | -1.174% | 204,611 | +73.345% |
| 2025-11-14 | 30.32 | 30.32 | 29.18 | 29.80 | -1.488% | 215,730 | +71.309% |
| 2025-11-13 | 30.86 | 31.47 | 29.90 | 30.25 | -2.482% | 275,570 | +68.760% |
| 2025-11-12 | 31.15 | 31.32 | 30.60 | 31.02 | -0.577% | 229,739 | +64.571% |
| 2025-11-11 | 30.10 | 31.35 | 30.10 | 31.20 | +3.654% | 269,945 | +63.622% |
| 2025-11-10 | 30.40 | 30.55 | 29.36 | 30.10 | -0.100% | 264,097 | +69.601% |
| 2025-11-07 | 30.26 | 30.92 | 29.97 | 30.13 | -0.528% | 335,399 | +69.432% |
| 2025-11-06 | 30.36 | 30.61 | 29.53 | 30.29 | -2.259% | 350,040 | +68.537% |
| 2025-11-05 | 31.32 | 31.86 | 29.40 | 30.99 | -1.868% | 516,531 | +64.731% |
| 2025-11-04 | 29.30 | 34.98 | 29.30 | 31.58 | +28.688% | 1,086,464 | +61.653% |
| 2025-11-03 | 25.31 | 25.60 | 24.49 | 24.54 | -3.004% | 461,046 | +108.028% |
| 2025-10-31 | 25.00 | 25.39 | 24.62 | 25.30 | +0.797% | 373,372 | +101.779% |
| 2025-10-30 | 25.31 | 25.45 | 25.03 | 25.10 | -1.025% | 296,541 | +103.386% |
| 2025-10-29 | 26.30 | 26.82 | 25.26 | 25.36 | -4.338% | 256,513 | +101.301% |
| 2025-10-28 | 27.60 | 27.64 | 26.39 | 26.51 | -4.331% | 355,485 | +92.569% |
| 2025-10-27 | 27.91 | 28.13 | 27.50 | 27.71 | -0.395% | 215,972 | +84.230% |
| 2025-10-24 | 28.02 | 28.02 | 27.50 | 27.82 | +0.943% | 193,842 | +83.501% |
| 2025-10-23 | 27.78 | 28.00 | 27.12 | 27.56 | -1.852% | 193,797 | +85.232% |
| 2025-10-22 | 28.36 | 28.64 | 27.98 | 28.08 | -1.439% | 178,584 | +81.802% |
| 2025-10-21 | 27.68 | 28.65 | 27.38 | 28.49 | +2.815% | 178,092 | +79.186% |
| 2025-10-20 | 27.54 | 27.74 | 27.20 | 27.71 | +1.725% | 215,455 | +84.230% |
| 2025-10-17 | 27.69 | 28.29 | 27.00 | 27.24 | -1.376% | 220,494 | +87.408% |
| 2025-10-16 | 27.66 | 27.83 | 26.90 | 27.62 | -0.861% | 274,994 | +84.830% |
| 2025-10-15 | 28.32 | 28.57 | 27.81 | 27.86 | -1.485% | 155,615 | +83.238% |
| 2025-10-14 | 27.64 | 28.52 | 27.57 | 28.28 | +1.289% | 203,981 | +80.516% |
| 2025-10-13 | 27.89 | 28.13 | 27.62 | 27.92 | +0.432% | 205,472 | +82.844% |
| 2025-10-10 | 28.90 | 29.24 | 27.60 | 27.80 | -4.039% | 232,163 | +83.633% |
| 2025-10-09 | 29.53 | 29.53 | 28.82 | 28.97 | -2.687% | 210,774 | +76.217% |
| 2025-10-08 | 29.50 | 29.86 | 29.22 | 29.77 | +1.882% | 235,214 | +71.481% |
| 2025-10-07 | 30.35 | 30.35 | 29.20 | 29.22 | -3.755% | 320,737 | +74.709% |
| 2025-10-06 | 30.20 | 30.70 | 29.86 | 30.36 | +0.897% | 203,348 | +68.149% |
| 2025-10-03 | 29.97 | 30.69 | 29.82 | 30.09 | +0.434% | 132,771 | +69.658% |
| 2025-10-02 | 29.91 | 30.31 | 29.64 | 29.96 | -0.729% | 147,111 | +70.394% |
| 2025-10-01 | 29.64 | 30.35 | 29.64 | 30.18 | +0.667% | 179,623 | +69.152% |
| 2025-09-30 | 29.73 | 30.09 | 29.48 | 29.98 | +0.201% | 214,575 | +70.280% |
| 2025-09-29 | 30.04 | 30.32 | 29.62 | 29.92 | +0.302% | 273,781 | +70.622% |
| 2025-09-26 | 29.69 | 30.37 | 29.69 | 29.83 | +0.472% | 379,225 | +71.136% |
| 2025-09-25 | 30.58 | 30.58 | 29.54 | 29.69 | -3.101% | 201,364 | +71.943% |
| 2025-09-24 | 30.09 | 30.87 | 30.09 | 30.64 | +1.929% | 255,751 | +66.612% |
| 2025-09-23 | 30.51 | 31.13 | 29.94 | 30.06 | -1.410% | 312,123 | +69.827% |
| 2025-09-22 | 29.81 | 30.50 | 29.65 | 30.49 | +1.397% | 276,001 | +67.432% |
| 2025-09-19 | 30.85 | 30.85 | 29.95 | 30.07 | -2.338% | 505,138 | +69.771% |
| 2025-09-18 | 29.99 | 31.02 | 29.99 | 30.79 | +2.702% | 320,950 | +65.801% |
| 2025-09-17 | 30.66 | 31.53 | 29.96 | 29.98 | -2.313% | 326,173 | +70.280% |
| 2025-09-16 | 30.39 | 30.80 | 30.08 | 30.69 | +0.821% | 246,742 | +66.341% |
| 2025-09-15 | 30.71 | 30.77 | 30.02 | 30.44 | -0.066% | 251,509 | +67.707% |
| 2025-09-12 | 30.87 | 30.95 | 30.23 | 30.46 | -2.870% | 235,781 | +67.597% |
| 2025-09-11 | 29.90 | 31.36 | 29.71 | 31.36 | +6.089% | 320,069 | +62.787% |
| 2025-09-10 | 30.32 | 30.76 | 29.33 | 29.56 | -3.082% | 282,550 | +72.700% |
| 2025-09-09 | 31.14 | 31.48 | 30.42 | 30.50 | -1.771% | 207,535 | +67.377% |
| 2025-09-08 | 32.08 | 32.14 | 30.56 | 31.05 | -3.361% | 196,493 | +64.412% |
| 2025-09-05 | 32.00 | 32.62 | 31.85 | 32.13 | +0.816% | 261,331 | +58.886% |
| 2025-09-04 | 30.90 | 31.87 | 30.67 | 31.87 | +3.139% | 237,560 | +60.182% |
| 2025-09-03 | 31.94 | 32.29 | 30.64 | 30.90 | -3.738% | 210,561 | +65.210% |
| 2025-09-02 | 32.26 | 32.70 | 31.73 | 32.10 | -1.534% | 180,943 | +59.034% |
| 2025-08-29 | 32.83 | 33.03 | 32.42 | 32.60 | +0.246% | 246,295 | +56.595% |
| 2025-08-28 | 32.92 | 32.95 | 31.84 | 32.52 | -0.429% | 526,521 | +56.980% |
| 2025-08-27 | 31.66 | 32.71 | 31.59 | 32.66 | +2.286% | 427,546 | +56.307% |
| 2025-08-26 | 32.75 | 33.15 | 31.74 | 31.93 | -2.712% | 270,320 | +59.881% |
| 2025-08-25 | 33.23 | 33.35 | 32.44 | 32.82 | -1.707% | 266,176 | +55.545% |
| 2025-08-22 | 31.66 | 33.97 | 31.32 | 33.39 | +6.371% | 499,788 | +52.890% |
| 2025-08-21 | 31.55 | 31.55 | 30.99 | 31.39 | -1.196% | 222,032 | +62.631% |
| 2025-08-20 | 32.55 | 32.81 | 31.72 | 31.77 | -2.065% | 259,783 | +60.686% |
| 2025-08-19 | 32.35 | 33.02 | 32.21 | 32.44 | +1.375% | 276,741 | +57.367% |
| 2025-08-18 | 32.43 | 32.68 | 31.93 | 32.00 | -0.775% | 223,084 | +59.531% |
| 2025-08-15 | 32.36 | 32.60 | 31.92 | 32.25 | 0.000% | 277,421 | +58.295% |
| 2025-08-14 | 32.94 | 33.28 | 31.90 | 32.25 | -3.587% | 255,395 | +58.295% |
| 2025-08-13 | 32.01 | 33.45 | 32.01 | 33.45 | +4.531% | 205,558 | +52.616% |
| 2025-08-12 | 31.30 | 32.22 | 30.56 | 32.00 | +3.126% | 369,639 | +59.531% |
| 2025-08-11 | 31.87 | 32.68 | 30.44 | 31.03 | -2.910% | 254,958 | +64.518% |
| 2025-08-08 | 31.91 | 32.65 | 31.62 | 31.96 | +0.820% | 247,260 | +59.731% |
| 2025-08-07 | 32.81 | 32.93 | 31.69 | 31.70 | -2.462% | 231,515 | +61.041% |
| 2025-08-06 | 34.12 | 34.12 | 31.87 | 32.50 | -4.748% | 292,166 | +57.077% |
| 2025-08-05 | 34.58 | 34.58 | 33.82 | 34.12 | -0.727% | 185,453 | +49.619% |
| 2025-08-04 | 34.23 | 34.56 | 33.85 | 34.37 | +0.380% | 286,689 | +48.531% |
| 2025-08-01 | 34.85 | 34.85 | 33.28 | 34.24 | -1.750% | 352,795 | +49.095% |
| 2025-07-31 | 36.05 | 36.57 | 34.52 | 34.85 | -4.521% | 433,544 | +46.485% |
| 2025-07-30 | 38.76 | 39.15 | 36.02 | 36.50 | -4.799% | 660,539 | +39.863% |
| 2025-07-29 | 44.32 | 44.32 | 38.19 | 38.34 | -18.269% | 973,987 | +33.151% |
| 2025-07-28 | 46.34 | 47.48 | 45.86 | 46.91 | +0.990% | 391,215 | +8.825% |
| 2025-07-25 | 46.54 | 46.95 | 45.84 | 46.45 | +0.194% | 240,030 | +9.903% |
| 2025-07-24 | 45.19 | 46.46 | 44.53 | 46.36 | +2.976% | 309,878 | +10.116% |
| 2025-07-23 | 44.92 | 45.16 | 44.61 | 45.02 | +1.374% | 107,736 | +13.394% |
| 2025-07-22 | 42.93 | 44.46 | 42.75 | 44.41 | +3.907% | 145,387 | +14.952% |
| 2025-07-21 | 43.18 | 43.46 | 42.67 | 42.74 | -0.512% | 149,989 | +19.443% |
| 2025-07-18 | 43.33 | 43.54 | 42.71 | 42.96 | -0.023% | 190,743 | +18.831% |
| 2025-07-17 | 42.30 | 43.40 | 42.30 | 42.97 | +2.091% | 149,533 | +18.804% |
| 2025-07-16 | 41.49 | 42.21 | 41.31 | 42.09 | +1.446% | 147,809 | +21.288% |
| 2025-07-15 | 42.97 | 43.44 | 41.44 | 41.49 | -2.947% | 178,189 | +23.042% |
| 2025-07-14 | 43.40 | 43.60 | 42.63 | 42.75 | -1.656% | 147,390 | +19.415% |
| 2025-07-11 | 43.74 | 43.98 | 42.94 | 43.47 | -1.160% | 143,225 | +17.437% |
| 2025-07-10 | 44.33 | 45.14 | 43.98 | 43.98 | -0.857% | 151,397 | +16.075% |
| 2025-07-09 | 43.56 | 44.44 | 42.97 | 44.36 | +1.557% | 127,033 | +15.081% |
| 2025-07-08 | 42.30 | 43.80 | 42.30 | 43.68 | +3.654% | 154,045 | +16.873% |
| 2025-07-07 | 43.45 | 43.93 | 42.13 | 42.14 | -3.680% | 110,573 | +21.144% |
| 2025-07-03 | 43.54 | 44.04 | 43.36 | 43.75 | +0.459% | 58,429 | +16.686% |
| 2025-07-02 | 42.87 | 43.86 | 42.60 | 43.55 | +1.256% | 133,860 | +17.222% |
| 2025-07-01 | 40.92 | 43.88 | 40.86 | 43.01 | +4.571% | 135,028 | +18.693% |
| 2025-06-30 | 41.59 | 41.59 | 40.63 | 41.13 | -0.388% | 141,728 | +24.119% |
| 2025-06-27 | 41.03 | 41.43 | 40.66 | 41.29 | +1.102% | 406,772 | +23.638% |
| 2025-06-26 | 40.36 | 41.05 | 40.24 | 40.84 | +1.265% | 102,783 | +25.000% |
| 2025-06-25 | 41.08 | 41.31 | 40.33 | 40.33 | -2.254% | 85,128 | +26.581% |
| 2025-06-24 | 41.10 | 41.56 | 40.67 | 41.26 | +1.078% | 103,487 | +23.728% |
| 2025-06-23 | 40.13 | 40.87 | 39.76 | 40.82 | +1.694% | 111,804 | +25.061% |
| 2025-06-20 | 40.40 | 40.41 | 39.56 | 40.14 | -0.298% | 283,982 | +27.180% |
| 2025-06-18 | 40.58 | 41.05 | 40.15 | 40.26 | -0.099% | 149,678 | +26.801% |
| 2025-06-17 | 40.07 | 40.61 | 40.07 | 40.30 | 0.000% | 149,372 | +26.675% |
| 2025-06-16 | 39.74 | 40.51 | 39.50 | 40.30 | +2.466% | 131,973 | +26.675% |
| 2025-06-13 | 40.48 | 40.48 | 39.23 | 39.33 | -4.701% | 96,788 | +29.799% |
| 2025-06-12 | 40.74 | 41.40 | 40.55 | 41.27 | +0.463% | 96,983 | +23.698% |
| 2025-06-11 | 42.03 | 42.18 | 41.03 | 41.08 | -1.934% | 113,434 | +24.270% |
| 2025-06-10 | 41.82 | 42.41 | 41.61 | 41.89 | +0.891% | 95,367 | +21.867% |
| 2025-06-09 | 41.63 | 41.92 | 40.90 | 41.52 | +0.435% | 136,752 | +22.953% |
| 2025-06-06 | 41.58 | 41.81 | 40.72 | 41.34 | +0.706% | 91,813 | +23.488% |
| 2025-06-05 | 41.27 | 41.48 | 40.64 | 41.05 | -0.797% | 111,783 | +24.361% |
| 2025-06-04 | 41.32 | 41.71 | 41.13 | 41.38 | +0.194% | 91,210 | +23.369% |
| 2025-06-03 | 40.24 | 41.32 | 40.02 | 41.30 | +2.329% | 177,010 | +23.608% |
| 2025-06-02 | 40.67 | 40.67 | 39.90 | 40.36 | -1.078% | 138,060 | +26.487% |
| 2025-05-30 | 40.74 | 41.00 | 40.37 | 40.80 | -0.171% | 158,294 | +25.123% |
| 2025-05-29 | 40.78 | 41.01 | 40.46 | 40.87 | +0.640% | 98,246 | +24.908% |
| 2025-05-28 | 41.39 | 41.73 | 40.50 | 40.61 | -2.403% | 99,486 | +25.708% |
| 2025-05-27 | 40.80 | 41.67 | 40.45 | 41.61 | +3.097% | 111,233 | +22.687% |
| 2025-05-23 | 40.29 | 40.75 | 40.10 | 40.36 | -1.729% | 100,206 | +26.487% |
| 2025-05-22 | 40.58 | 41.26 | 40.45 | 41.07 | +1.133% | 98,915 | +24.300% |
| 2025-05-21 | 41.24 | 41.28 | 40.48 | 40.61 | -2.893% | 112,722 | +25.708% |
| 2025-05-20 | 42.34 | 42.34 | 41.66 | 41.82 | -0.334% | 93,951 | +22.071% |
| 2025-05-19 | 41.52 | 42.29 | 41.00 | 41.96 | -0.309% | 86,903 | +21.663% |
| 2025-05-16 | 41.99 | 42.13 | 41.61 | 42.09 | +0.358% | 99,243 | +21.288% |
| 2025-05-15 | 41.08 | 41.97 | 41.08 | 41.94 | +2.543% | 92,433 | +21.722% |
| 2025-05-14 | 41.34 | 41.65 | 40.48 | 40.90 | -1.706% | 113,706 | +24.817% |
| 2025-05-13 | 41.73 | 42.09 | 41.06 | 41.61 | -0.072% | 152,533 | +22.687% |
| 2025-05-12 | 40.49 | 42.02 | 39.99 | 41.64 | +6.089% | 209,129 | +22.598% |
| 2025-05-09 | 39.72 | 40.10 | 39.19 | 39.25 | -0.959% | 138,784 | +30.064% |
| 2025-05-08 | 37.60 | 39.80 | 37.60 | 39.63 | +5.231% | 207,538 | +28.817% |
| 2025-05-07 | 37.58 | 37.87 | 36.95 | 37.66 | +0.749% | 167,150 | +35.555% |
| 2025-05-06 | 37.61 | 38.06 | 36.97 | 37.38 | -0.612% | 218,509 | +36.570% |
| 2025-05-05 | 38.28 | 38.64 | 37.59 | 37.61 | -2.615% | 191,690 | +35.735% |
| 2025-05-02 | 38.75 | 39.28 | 38.46 | 38.62 | +0.836% | 226,655 | +32.185% |
| 2025-05-01 | 37.99 | 38.89 | 37.63 | 38.30 | +0.262% | 293,077 | +33.290% |
| 2025-04-30 | 37.24 | 39.39 | 37.00 | 38.20 | +4.400% | 290,922 | +33.639% |
| 2025-04-29 | 39.70 | 39.70 | 35.50 | 36.59 | 0.000% | 682,893 | +39.519% |