KFY
Korn Ferry
stockNYSE
At CloseOct 16, 2026 3:59:55 PM EDT
72.98USD-0.055%(-0.04)485,268
KFY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 73.58 | 73.85 | 72.14 | 72.98 | -0.055% | 485,268 | 0.000% |
| 2026-10-15 | 70.19 | 73.10 | 70.19 | 73.02 | +2.961% | 822,854 | -0.055% |
| 2026-10-14 | 71.89 | 72.54 | 70.83 | 70.92 | -1.363% | 812,080 | +2.905% |
| 2026-10-13 | 70.42 | 73.10 | 70.42 | 71.90 | +1.325% | 608,292 | +1.502% |
| 2026-10-12 | 71.55 | 72.06 | 70.79 | 70.96 | -0.977% | 382,553 | +2.847% |
| 2026-10-09 | 72.82 | 72.92 | 71.40 | 71.66 | -1.741% | 341,445 | +1.842% |
| 2026-10-08 | 70.85 | 73.16 | 70.46 | 72.93 | +3.403% | 670,299 | +0.069% |
| 2026-10-07 | 70.82 | 71.27 | 70.47 | 70.53 | -0.746% | 386,090 | +3.474% |
| 2026-10-06 | 72.01 | 72.04 | 70.64 | 71.06 | -0.906% | 371,016 | +2.702% |
| 2026-10-05 | 72.01 | 72.77 | 71.53 | 71.71 | -0.292% | 817,725 | +1.771% |
| 2026-10-02 | 72.60 | 73.27 | 71.60 | 71.92 | -0.622% | 611,583 | +1.474% |
| 2026-10-01 | 71.86 | 73.91 | 71.86 | 72.37 | +1.090% | 674,798 | +0.843% |
| 2026-09-30 | 71.87 | 72.25 | 71.32 | 71.59 | -0.542% | 765,865 | +1.942% |
| 2026-09-29 | 71.02 | 72.06 | 70.25 | 71.98 | +0.940% | 960,577 | +1.389% |
| 2026-09-28 | 71.12 | 72.31 | 70.58 | 71.31 | -0.586% | 563,919 | +2.342% |
| 2026-09-25 | 71.38 | 72.09 | 70.96 | 71.73 | -0.375% | 611,449 | +1.743% |
| 2026-09-24 | 74.00 | 74.43 | 70.56 | 72.00 | -2.650% | 978,158 | +1.361% |
| 2026-09-23 | 75.42 | 75.43 | 73.91 | 73.96 | -2.505% | 562,002 | -1.325% |
| 2026-09-22 | 77.11 | 77.11 | 75.08 | 75.86 | -1.185% | 352,189 | -3.796% |
| 2026-09-21 | 77.37 | 77.37 | 76.46 | 76.77 | -0.013% | 359,114 | -4.937% |
| 2026-09-18 | 77.22 | 77.22 | 76.07 | 76.78 | -0.441% | 1,785,659 | -4.949% |
| 2026-09-17 | 77.50 | 77.61 | 76.11 | 77.12 | -0.400% | 352,075 | -5.368% |
| 2026-09-16 | 77.38 | 78.40 | 76.94 | 77.43 | -0.527% | 419,903 | -5.747% |
| 2026-09-15 | 77.73 | 78.32 | 77.36 | 77.84 | -0.689% | 654,585 | -6.244% |
| 2026-09-14 | 79.06 | 79.58 | 77.81 | 78.38 | +1.018% | 684,299 | -6.890% |
| 2026-09-11 | 78.32 | 79.03 | 77.17 | 77.59 | -0.704% | 510,914 | -5.941% |
| 2026-09-10 | 79.54 | 81.50 | 77.53 | 78.14 | -3.685% | 603,031 | -6.604% |
| 2026-09-09 | 80.44 | 82.00 | 76.63 | 81.13 | -1.109% | 863,750 | -10.046% |
| 2026-09-08 | 84.71 | 84.71 | 81.54 | 82.04 | -3.878% | 516,909 | -11.043% |
| 2026-09-04 | 84.09 | 85.68 | 83.17 | 85.35 | -0.280% | 621,684 | -14.493% |
| 2026-09-03 | 84.76 | 86.23 | 83.90 | 85.59 | +2.393% | 418,962 | -14.733% |
| 2026-09-02 | 84.34 | 85.03 | 83.28 | 83.59 | -1.252% | 427,313 | -12.693% |
| 2026-09-01 | 85.58 | 86.39 | 83.97 | 84.65 | -1.052% | 332,863 | -13.786% |
| 2026-08-31 | 86.11 | 86.25 | 84.88 | 85.55 | -0.846% | 417,600 | -14.693% |
| 2026-08-28 | 86.10 | 87.51 | 85.72 | 86.28 | +1.926% | 532,600 | -15.415% |
| 2026-08-27 | 83.86 | 85.05 | 83.56 | 84.65 | +0.786% | 246,191 | -13.786% |
| 2026-08-26 | 84.17 | 84.60 | 83.26 | 83.99 | -0.486% | 346,778 | -13.109% |
| 2026-08-25 | 84.04 | 85.03 | 84.01 | 84.40 | -0.389% | 212,706 | -13.531% |
| 2026-08-24 | 85.41 | 86.22 | 84.50 | 84.73 | -0.388% | 415,548 | -13.868% |
| 2026-08-21 | 84.98 | 85.86 | 84.39 | 85.06 | +0.556% | 284,918 | -14.202% |
| 2026-08-20 | 84.03 | 84.93 | 84.00 | 84.59 | +0.225% | 254,388 | -13.725% |
| 2026-08-19 | 84.01 | 85.97 | 84.01 | 84.40 | +0.632% | 326,747 | -13.531% |
| 2026-08-18 | 84.16 | 85.08 | 83.71 | 83.87 | +0.987% | 370,856 | -12.984% |
| 2026-08-17 | 83.21 | 83.48 | 82.72 | 83.05 | -1.354% | 271,260 | -12.125% |
| 2026-08-14 | 85.00 | 85.50 | 83.49 | 84.19 | -0.754% | 228,873 | -13.315% |
| 2026-08-13 | 84.13 | 84.87 | 82.89 | 84.83 | +1.837% | 259,482 | -13.969% |
| 2026-08-12 | 81.99 | 83.31 | 81.39 | 83.30 | +0.665% | 314,618 | -12.389% |
| 2026-08-11 | 83.75 | 84.07 | 82.58 | 82.75 | -1.064% | 261,090 | -11.807% |
| 2026-08-10 | 84.07 | 84.52 | 83.32 | 83.64 | -0.511% | 272,803 | -12.745% |
| 2026-08-07 | 83.12 | 84.71 | 81.86 | 84.07 | +1.693% | 423,851 | -13.191% |
| 2026-08-06 | 83.56 | 83.56 | 82.09 | 82.67 | -0.970% | 281,838 | -11.721% |
| 2026-08-05 | 83.95 | 83.95 | 81.74 | 83.48 | +0.337% | 261,934 | -12.578% |
| 2026-08-04 | 81.46 | 83.56 | 81.44 | 83.20 | +0.410% | 367,568 | -12.284% |
| 2026-08-03 | 83.11 | 84.28 | 82.60 | 82.86 | +0.717% | 312,953 | -11.924% |
| 2026-07-31 | 81.24 | 82.33 | 80.75 | 82.27 | +0.195% | 339,575 | -11.292% |
| 2026-07-30 | 83.40 | 84.22 | 80.62 | 82.11 | -3.046% | 364,165 | -11.119% |
| 2026-07-29 | 84.04 | 85.69 | 83.51 | 84.69 | +1.183% | 495,806 | -13.827% |
| 2026-07-28 | 82.58 | 85.04 | 82.53 | 83.70 | +3.117% | 414,578 | -12.808% |
| 2026-07-27 | 79.20 | 81.62 | 79.20 | 81.17 | +3.732% | 364,713 | -10.090% |
| 2026-07-24 | 78.33 | 79.50 | 77.93 | 78.25 | +0.527% | 422,531 | -6.735% |
| 2026-07-23 | 78.91 | 78.97 | 76.60 | 77.84 | -0.333% | 421,308 | -6.244% |
| 2026-07-22 | 79.00 | 79.04 | 77.53 | 78.10 | +0.077% | 309,814 | -6.556% |
| 2026-07-21 | 76.65 | 78.89 | 76.63 | 78.04 | +0.026% | 363,079 | -6.484% |
| 2026-07-20 | 78.07 | 78.40 | 77.39 | 78.02 | -0.751% | 327,759 | -6.460% |
| 2026-07-17 | 78.81 | 79.97 | 77.77 | 78.61 | -0.330% | 403,959 | -7.162% |
| 2026-07-16 | 77.50 | 79.19 | 76.64 | 78.87 | +4.992% | 610,734 | -7.468% |
| 2026-07-15 | 73.79 | 75.70 | 73.66 | 75.12 | +2.121% | 642,937 | -2.849% |
| 2026-07-14 | 74.03 | 74.30 | 73.17 | 73.56 | -2.427% | 509,418 | -0.788% |
| 2026-07-13 | 73.63 | 75.77 | 73.63 | 75.39 | +3.076% | 386,840 | -3.197% |
| 2026-07-10 | 73.00 | 73.36 | 72.32 | 73.14 | +1.753% | 333,579 | -0.219% |
| 2026-07-09 | 70.14 | 71.93 | 69.57 | 71.88 | +0.785% | 451,379 | +1.530% |
| 2026-07-08 | 72.63 | 72.63 | 71.13 | 71.32 | -1.993% | 405,993 | +2.328% |
| 2026-07-07 | 72.78 | 74.03 | 72.11 | 72.77 | +2.349% | 433,970 | +0.289% |
| 2026-07-06 | 69.25 | 71.48 | 68.60 | 71.10 | +2.038% | 488,710 | +2.644% |
| 2026-07-02 | 68.24 | 69.89 | 67.87 | 69.68 | +2.879% | 684,510 | +4.736% |
| 2026-07-01 | 67.72 | 69.53 | 67.16 | 67.73 | +1.727% | 917,097 | +7.751% |
| 2026-06-30 | 69.90 | 70.20 | 66.40 | 66.58 | -5.587% | 1,147,886 | +9.612% |
| 2026-06-29 | 72.78 | 73.55 | 70.11 | 70.52 | -2.313% | 796,877 | +3.488% |
| 2026-06-26 | 70.97 | 72.83 | 70.20 | 72.19 | +2.296% | 2,354,795 | +1.094% |
| 2026-06-25 | 70.66 | 72.58 | 69.85 | 70.57 | -0.085% | 621,473 | +3.415% |
| 2026-06-24 | 73.38 | 73.38 | 69.93 | 70.63 | -1.520% | 928,413 | +3.327% |
| 2026-06-23 | 70.87 | 72.25 | 69.37 | 71.72 | +5.829% | 859,187 | +1.757% |
| 2026-06-22 | 70.18 | 70.81 | 67.61 | 67.77 | -5.164% | 1,010,709 | +7.688% |
| 2026-06-18 | 70.57 | 71.69 | 70.06 | 71.46 | -0.293% | 1,329,557 | +2.127% |
| 2026-06-17 | 71.78 | 72.91 | 71.17 | 71.67 | -0.775% | 642,197 | +1.828% |
| 2026-06-16 | 71.60 | 72.38 | 70.02 | 72.23 | +1.205% | 1,051,886 | +1.038% |
| 2026-06-15 | 72.78 | 73.66 | 71.34 | 71.37 | -2.527% | 525,087 | +2.256% |
| 2026-06-12 | 73.35 | 74.64 | 72.81 | 73.22 | -0.055% | 571,907 | -0.328% |
| 2026-06-11 | 73.08 | 73.80 | 72.00 | 73.26 | -0.055% | 382,205 | -0.382% |
| 2026-06-10 | 74.15 | 74.53 | 73.29 | 73.30 | -0.624% | 356,242 | -0.437% |
| 2026-06-09 | 73.16 | 74.72 | 73.11 | 73.76 | +1.514% | 449,568 | -1.057% |
| 2026-06-08 | 72.26 | 73.22 | 72.12 | 72.66 | +0.470% | 409,086 | +0.440% |
| 2026-06-05 | 71.67 | 73.00 | 70.73 | 72.32 | +2.205% | 456,607 | +0.913% |
| 2026-06-04 | 70.99 | 71.61 | 70.61 | 70.76 | +1.872% | 376,245 | +3.137% |
| 2026-06-03 | 70.52 | 70.79 | 69.24 | 69.46 | -2.649% | 384,586 | +5.068% |
| 2026-06-02 | 70.98 | 71.45 | 70.27 | 71.35 | -1.287% | 757,783 | +2.285% |
| 2026-06-01 | 69.99 | 72.53 | 69.95 | 72.28 | +3.287% | 379,275 | +0.968% |
| 2026-05-29 | 70.21 | 70.79 | 69.74 | 69.98 | +0.029% | 476,239 | +4.287% |
| 2026-05-28 | 68.92 | 70.11 | 68.73 | 69.96 | +2.027% | 340,352 | +4.317% |
| 2026-05-27 | 67.71 | 69.55 | 67.71 | 68.57 | +0.690% | 369,386 | +6.431% |
| 2026-05-26 | 67.77 | 68.40 | 67.36 | 68.10 | +0.103% | 517,353 | +7.166% |
| 2026-05-22 | 66.77 | 68.26 | 66.64 | 68.03 | +2.086% | 360,489 | +7.276% |
| 2026-05-21 | 65.89 | 66.87 | 64.99 | 66.64 | +0.573% | 300,170 | +9.514% |
| 2026-05-20 | 65.08 | 66.29 | 64.34 | 66.26 | +1.346% | 433,665 | +10.142% |
| 2026-05-19 | 66.23 | 66.82 | 64.86 | 65.38 | -0.457% | 436,746 | +11.624% |
| 2026-05-18 | 63.37 | 66.57 | 63.37 | 65.68 | +2.947% | 402,570 | +11.114% |
| 2026-05-15 | 64.63 | 64.74 | 63.43 | 63.80 | -0.484% | 445,681 | +14.389% |
| 2026-05-14 | 64.11 | 65.74 | 64.08 | 64.11 | -0.620% | 484,581 | +13.836% |
| 2026-05-13 | 65.42 | 65.42 | 62.56 | 64.51 | -2.213% | 568,467 | +13.130% |
| 2026-05-12 | 66.69 | 67.08 | 65.42 | 65.97 | -0.901% | 299,684 | +10.626% |
| 2026-05-11 | 67.72 | 67.75 | 66.50 | 66.57 | -1.785% | 275,996 | +9.629% |
| 2026-05-08 | 66.63 | 68.03 | 66.14 | 67.78 | +0.953% | 315,664 | +7.672% |
| 2026-05-07 | 66.22 | 67.87 | 66.22 | 67.14 | +1.727% | 456,516 | +8.698% |
| 2026-05-06 | 66.72 | 66.72 | 65.91 | 66.00 | -1.390% | 339,479 | +10.576% |
| 2026-05-05 | 66.59 | 67.46 | 65.53 | 66.93 | +0.707% | 266,192 | +9.039% |
| 2026-05-04 | 66.32 | 67.52 | 65.80 | 66.46 | -0.090% | 377,025 | +9.810% |
| 2026-05-01 | 66.91 | 67.27 | 66.24 | 66.52 | +0.120% | 306,952 | +9.711% |
| 2026-04-30 | 65.62 | 66.94 | 65.30 | 66.44 | +0.166% | 467,431 | +9.843% |
| 2026-04-29 | 67.05 | 67.47 | 66.30 | 66.33 | -1.295% | 380,016 | +10.026% |
| 2026-04-28 | 67.28 | 68.76 | 67.15 | 67.20 | +1.633% | 370,009 | +8.601% |
| 2026-04-27 | 65.91 | 67.03 | 65.10 | 66.12 | +0.486% | 353,500 | +10.375% |
| 2026-04-24 | 64.97 | 65.90 | 60.99 | 65.80 | +0.689% | 320,751 | +10.912% |
| 2026-04-23 | 66.61 | 66.92 | 64.01 | 65.35 | -2.637% | 533,287 | +11.676% |
| 2026-04-22 | 67.10 | 67.17 | 66.53 | 67.12 | +0.284% | 297,134 | +8.731% |
| 2026-04-21 | 66.94 | 68.23 | 66.79 | 66.93 | +0.450% | 487,540 | +9.039% |
| 2026-04-20 | 65.72 | 66.91 | 65.72 | 66.63 | +1.323% | 335,694 | +9.530% |
| 2026-04-17 | 65.70 | 66.58 | 65.40 | 65.76 | +0.520% | 593,081 | +10.979% |
| 2026-04-16 | 64.64 | 65.64 | 64.30 | 65.42 | +1.694% | 549,873 | +11.556% |
| 2026-04-15 | 63.54 | 64.80 | 63.48 | 64.33 | +1.627% | 430,941 | +13.446% |
| 2026-04-14 | 63.30 | 64.00 | 62.79 | 63.30 | +0.063% | 304,485 | +15.292% |
| 2026-04-13 | 60.48 | 63.32 | 60.48 | 63.26 | +4.510% | 690,548 | +15.365% |
| 2026-04-10 | 63.77 | 63.77 | 60.05 | 60.53 | -5.348% | 661,347 | +20.568% |
| 2026-04-09 | 63.68 | 64.09 | 62.88 | 63.95 | +0.078% | 431,721 | +14.120% |
| 2026-04-08 | 64.22 | 65.25 | 63.24 | 63.90 | +0.932% | 552,324 | +14.210% |
| 2026-04-07 | 63.66 | 64.06 | 62.86 | 63.31 | -0.063% | 626,265 | +15.274% |
| 2026-04-06 | 62.92 | 63.68 | 62.45 | 63.35 | -0.016% | 409,907 | +15.201% |
| 2026-04-02 | 62.44 | 63.65 | 61.65 | 63.36 | +1.101% | 500,996 | +15.183% |
| 2026-04-01 | 62.91 | 63.15 | 61.49 | 62.67 | -0.445% | 552,544 | +16.451% |
| 2026-03-31 | 63.52 | 64.05 | 62.23 | 62.95 | +0.095% | 516,728 | +15.933% |
| 2026-03-30 | 62.89 | 63.75 | 62.70 | 62.89 | +0.866% | 677,803 | +16.044% |
| 2026-03-27 | 62.99 | 63.23 | 61.95 | 62.35 | -2.669% | 360,562 | +17.049% |
| 2026-03-26 | 62.75 | 64.80 | 62.75 | 64.06 | +1.666% | 508,628 | +13.924% |
| 2026-03-25 | 63.31 | 63.31 | 61.53 | 63.01 | +0.510% | 534,656 | +15.823% |
| 2026-03-24 | 62.36 | 63.23 | 61.57 | 62.69 | -0.318% | 522,199 | +16.414% |
| 2026-03-23 | 62.95 | 63.57 | 61.96 | 62.89 | +1.830% | 615,848 | +16.044% |
| 2026-03-20 | 62.37 | 62.67 | 61.66 | 61.76 | 0.000% | 3,051,425 | +18.167% |
| 2026-03-19 | 60.35 | 62.14 | 60.28 | 61.76 | +2.116% | 640,191 | +18.167% |
| 2026-03-18 | 60.85 | 61.45 | 60.41 | 60.48 | -1.273% | 541,068 | +20.668% |
| 2026-03-17 | 61.19 | 61.77 | 60.64 | 61.26 | +1.290% | 474,533 | +19.132% |
| 2026-03-16 | 60.92 | 61.20 | 60.46 | 60.48 | -0.330% | 463,349 | +20.668% |
| 2026-03-13 | 62.10 | 62.20 | 60.41 | 60.68 | -1.365% | 545,634 | +20.270% |
| 2026-03-12 | 61.85 | 63.33 | 61.33 | 61.52 | -1.489% | 575,949 | +18.628% |
| 2026-03-11 | 62.60 | 63.19 | 61.51 | 62.45 | -0.224% | 589,959 | +16.861% |
| 2026-03-10 | 62.39 | 62.86 | 60.39 | 62.59 | -0.064% | 590,693 | +16.600% |
| 2026-03-09 | 62.65 | 63.60 | 60.65 | 62.63 | -1.525% | 848,826 | +16.526% |
| 2026-03-06 | 64.24 | 64.62 | 62.23 | 63.60 | -2.274% | 813,144 | +14.748% |
| 2026-03-05 | 62.66 | 65.18 | 62.66 | 65.08 | +2.975% | 1,292,515 | +12.139% |
| 2026-03-04 | 62.88 | 63.47 | 62.19 | 63.20 | +1.169% | 498,690 | +15.475% |
| 2026-03-03 | 61.22 | 62.76 | 60.73 | 62.47 | +0.434% | 547,844 | +16.824% |
| 2026-03-02 | 61.54 | 62.72 | 61.45 | 62.20 | -0.750% | 390,205 | +17.331% |
| 2026-02-27 | 62.30 | 63.01 | 60.91 | 62.67 | -0.413% | 553,836 | +16.451% |
| 2026-02-26 | 60.71 | 63.08 | 60.69 | 62.93 | +4.918% | 615,639 | +15.970% |
| 2026-02-25 | 59.70 | 60.35 | 59.09 | 59.98 | +0.739% | 608,661 | +21.674% |
| 2026-02-24 | 60.04 | 60.60 | 58.95 | 59.54 | 0.000% | 650,088 | +22.573% |
| 2026-02-23 | 62.24 | 62.24 | 59.46 | 59.54 | -4.277% | 657,963 | +22.573% |
| 2026-02-20 | 63.00 | 63.51 | 62.01 | 62.20 | -1.066% | 385,038 | +17.331% |
| 2026-02-19 | 62.40 | 62.98 | 62.02 | 62.87 | +0.367% | 496,359 | +16.081% |
| 2026-02-18 | 61.46 | 63.01 | 61.38 | 62.64 | +2.136% | 520,702 | +16.507% |
| 2026-02-17 | 61.54 | 61.70 | 60.48 | 61.33 | +0.163% | 405,398 | +18.996% |
| 2026-02-13 | 60.72 | 61.77 | 60.02 | 61.23 | +1.762% | 432,254 | +19.190% |
| 2026-02-12 | 62.53 | 63.10 | 60.16 | 60.17 | -3.589% | 678,691 | +21.290% |
| 2026-02-11 | 68.13 | 68.31 | 62.17 | 62.41 | -8.194% | 574,622 | +16.936% |
| 2026-02-10 | 66.46 | 68.22 | 66.46 | 67.98 | +2.041% | 576,841 | +7.355% |
| 2026-02-09 | 67.85 | 68.61 | 66.60 | 66.62 | -2.188% | 426,773 | +9.547% |
| 2026-02-06 | 66.85 | 69.44 | 66.72 | 68.11 | +1.992% | 747,913 | +7.150% |
| 2026-02-05 | 67.40 | 67.99 | 66.53 | 66.78 | -0.403% | 613,909 | +9.284% |
| 2026-02-04 | 67.71 | 68.45 | 66.59 | 67.05 | -0.475% | 814,323 | +8.844% |
| 2026-02-03 | 69.01 | 69.71 | 66.95 | 67.37 | -3.867% | 475,910 | +8.327% |
| 2026-02-02 | 69.25 | 70.47 | 68.12 | 70.08 | +0.878% | 369,064 | +4.138% |
| 2026-01-30 | 67.21 | 69.70 | 67.21 | 69.47 | +3.301% | 701,941 | +5.053% |
| 2026-01-29 | 66.85 | 67.39 | 66.18 | 67.25 | +1.356% | 600,241 | +8.520% |
| 2026-01-28 | 67.70 | 68.00 | 66.26 | 66.35 | -2.095% | 334,859 | +9.992% |
| 2026-01-27 | 67.99 | 67.99 | 67.05 | 67.77 | -0.616% | 337,362 | +7.688% |
| 2026-01-26 | 68.15 | 68.31 | 66.93 | 68.19 | +0.265% | 376,681 | +7.024% |
| 2026-01-23 | 68.58 | 69.03 | 67.83 | 68.01 | -1.062% | 276,927 | +7.308% |
| 2026-01-22 | 68.32 | 69.15 | 68.28 | 68.74 | +1.386% | 559,614 | +6.168% |
| 2026-01-21 | 66.99 | 68.22 | 66.99 | 67.80 | +1.986% | 418,501 | +7.640% |
| 2026-01-20 | 67.01 | 67.98 | 66.28 | 66.48 | -2.192% | 309,103 | +9.777% |
| 2026-01-16 | 68.13 | 68.28 | 67.53 | 67.97 | -1.120% | 338,397 | +7.371% |
| 2026-01-15 | 67.87 | 68.90 | 67.72 | 68.74 | +1.581% | 254,954 | +6.168% |
| 2026-01-14 | 67.55 | 68.23 | 67.07 | 67.67 | +0.565% | 322,007 | +7.847% |
| 2026-01-13 | 69.05 | 69.05 | 66.81 | 67.29 | -2.280% | 529,729 | +8.456% |
| 2026-01-12 | 68.73 | 68.98 | 68.15 | 68.86 | -0.174% | 468,930 | +5.983% |
| 2026-01-09 | 67.79 | 69.40 | 67.38 | 68.98 | +1.382% | 447,014 | +5.799% |
| 2026-01-08 | 66.19 | 68.14 | 66.19 | 68.04 | +2.178% | 392,918 | +7.260% |
| 2026-01-07 | 66.97 | 66.97 | 65.58 | 66.59 | 0.000% | 331,406 | +9.596% |
| 2026-01-06 | 65.88 | 66.81 | 65.41 | 66.59 | +1.308% | 540,378 | +9.596% |
| 2026-01-05 | 65.99 | 67.49 | 65.70 | 65.73 | -0.994% | 538,649 | +11.030% |
| 2026-01-02 | 66.01 | 66.70 | 65.41 | 66.39 | +0.560% | 282,998 | +9.926% |
| 2025-12-31 | 66.75 | 66.75 | 65.84 | 66.02 | -1.271% | 210,885 | +10.542% |
| 2025-12-30 | 66.80 | 67.61 | 66.50 | 66.87 | -0.283% | 296,602 | +9.137% |
| 2025-12-29 | 66.96 | 67.20 | 66.78 | 67.06 | -0.060% | 289,179 | +8.828% |
| 2025-12-26 | 66.84 | 67.17 | 66.29 | 67.10 | +0.675% | 353,196 | +8.763% |
| 2025-12-24 | 66.58 | 66.89 | 65.80 | 66.65 | +0.195% | 267,857 | +9.497% |
| 2025-12-23 | 67.15 | 67.48 | 66.28 | 66.52 | -1.130% | 446,751 | +9.711% |
| 2025-12-22 | 68.01 | 68.67 | 66.97 | 67.28 | -1.436% | 574,800 | +8.472% |
| 2025-12-19 | 68.54 | 69.30 | 68.21 | 68.26 | -1.501% | 1,560,355 | +6.915% |
| 2025-12-18 | 69.27 | 69.77 | 68.77 | 69.30 | +0.362% | 476,651 | +5.310% |
| 2025-12-17 | 68.28 | 69.44 | 68.28 | 69.05 | +0.862% | 502,969 | +5.692% |
| 2025-12-16 | 69.08 | 69.40 | 68.45 | 68.46 | -0.538% | 503,711 | +6.602% |
| 2025-12-15 | 70.08 | 70.64 | 68.58 | 68.83 | -1.503% | 584,439 | +6.029% |
| 2025-12-12 | 69.15 | 70.00 | 68.81 | 69.88 | +1.718% | 750,260 | +4.436% |
| 2025-12-11 | 68.20 | 69.13 | 67.61 | 68.70 | +1.883% | 557,450 | +6.230% |
| 2025-12-10 | 67.72 | 68.22 | 66.27 | 67.43 | -0.207% | 813,266 | +8.231% |
| 2025-12-09 | 65.25 | 68.01 | 65.25 | 67.57 | +4.002% | 855,906 | +8.007% |
| 2025-12-08 | 66.11 | 67.02 | 64.90 | 64.97 | -1.665% | 596,239 | +12.329% |
| 2025-12-05 | 66.11 | 67.14 | 65.71 | 66.07 | -0.617% | 435,119 | +10.459% |
| 2025-12-04 | 66.61 | 66.95 | 66.04 | 66.48 | +0.060% | 379,076 | +9.777% |
| 2025-12-03 | 66.33 | 67.25 | 66.02 | 66.44 | +0.651% | 348,982 | +9.843% |
| 2025-12-02 | 65.90 | 66.64 | 65.43 | 66.01 | +0.365% | 358,508 | +10.559% |
| 2025-12-01 | 65.34 | 66.67 | 65.34 | 65.77 | 0.000% | 465,651 | +10.962% |
| 2025-11-28 | 65.95 | 66.40 | 65.17 | 65.77 | +0.474% | 311,841 | +10.962% |
| 2025-11-26 | 65.77 | 66.34 | 65.37 | 65.46 | -1.192% | 592,283 | +11.488% |
| 2025-11-25 | 65.38 | 67.38 | 65.37 | 66.25 | +2.905% | 556,036 | +10.158% |
| 2025-11-24 | 64.72 | 65.17 | 64.20 | 64.38 | -0.771% | 379,928 | +13.358% |
| 2025-11-21 | 63.02 | 65.33 | 62.58 | 64.88 | +3.692% | 450,197 | +12.485% |
| 2025-11-20 | 63.91 | 64.31 | 62.46 | 62.57 | -1.309% | 364,923 | +16.637% |
| 2025-11-19 | 63.83 | 63.98 | 63.21 | 63.40 | -0.377% | 234,426 | +15.110% |
| 2025-11-18 | 63.36 | 64.03 | 63.36 | 63.64 | +0.142% | 224,619 | +14.676% |
| 2025-11-17 | 65.00 | 65.00 | 63.51 | 63.55 | -2.231% | 228,190 | +14.839% |
| 2025-11-14 | 65.09 | 65.60 | 64.36 | 65.00 | -0.520% | 225,836 | +12.277% |
| 2025-11-13 | 65.21 | 66.36 | 64.85 | 65.34 | -0.472% | 327,688 | +11.693% |
| 2025-11-12 | 65.70 | 66.10 | 65.22 | 65.65 | +0.444% | 275,608 | +11.165% |
| 2025-11-11 | 64.43 | 65.38 | 64.17 | 65.36 | +1.775% | 177,754 | +11.659% |
| 2025-11-10 | 64.92 | 65.14 | 63.66 | 64.22 | -0.434% | 355,713 | +13.641% |
| 2025-11-07 | 64.97 | 65.89 | 64.19 | 64.50 | -0.739% | 435,895 | +13.147% |
| 2025-11-06 | 65.78 | 66.10 | 63.97 | 64.98 | -2.094% | 469,490 | +12.311% |
| 2025-11-05 | 65.24 | 66.65 | 65.13 | 66.37 | +1.561% | 345,349 | +9.959% |
| 2025-11-04 | 64.23 | 65.45 | 64.23 | 65.35 | +1.665% | 484,056 | +11.676% |
| 2025-11-03 | 64.85 | 65.25 | 63.95 | 64.28 | -0.649% | 604,046 | +13.535% |
| 2025-10-31 | 65.39 | 65.77 | 64.52 | 64.70 | -1.055% | 583,245 | +12.798% |
| 2025-10-30 | 66.32 | 67.20 | 65.01 | 65.39 | -1.669% | 639,485 | +11.607% |
| 2025-10-29 | 69.99 | 70.67 | 66.37 | 66.50 | -5.419% | 944,322 | +9.744% |
| 2025-10-28 | 70.12 | 70.41 | 69.62 | 70.31 | +0.043% | 358,820 | +3.797% |
| 2025-10-27 | 71.32 | 71.49 | 70.27 | 70.28 | -1.070% | 171,878 | +3.842% |
| 2025-10-24 | 71.71 | 71.71 | 70.79 | 71.04 | +0.056% | 365,470 | +2.731% |
| 2025-10-23 | 70.80 | 71.72 | 70.40 | 71.00 | 0.000% | 415,189 | +2.789% |
| 2025-10-22 | 70.34 | 71.23 | 69.94 | 71.00 | +1.269% | 365,664 | +2.789% |
| 2025-10-21 | 69.23 | 70.34 | 69.00 | 70.11 | +1.653% | 313,585 | +4.094% |
| 2025-10-20 | 69.09 | 69.53 | 68.67 | 68.97 | +0.833% | 178,148 | +5.814% |
| 2025-10-17 | 68.36 | 68.84 | 67.96 | 68.40 | +0.190% | 232,083 | +6.696% |
| 2025-10-16 | 69.17 | 69.70 | 67.93 | 68.27 | -1.713% | 400,994 | +6.899% |
| 2025-10-15 | 69.87 | 70.22 | 68.35 | 69.46 | -0.401% | 533,521 | +5.068% |
| 2025-10-14 | 68.85 | 70.26 | 68.56 | 69.74 | +0.490% | 623,947 | +4.646% |
| 2025-10-13 | 68.58 | 70.33 | 68.48 | 69.40 | +2.179% | 415,384 | +5.159% |
| 2025-10-10 | 69.81 | 70.30 | 67.85 | 67.92 | -3.564% | 557,787 | +7.450% |
| 2025-10-09 | 70.18 | 70.59 | 69.47 | 70.43 | -0.297% | 333,471 | +3.621% |
| 2025-10-08 | 70.31 | 70.93 | 69.98 | 70.64 | +0.028% | 280,488 | +3.313% |
| 2025-10-07 | 71.22 | 71.22 | 70.36 | 70.62 | -0.995% | 697,343 | +3.342% |
| 2025-10-06 | 70.48 | 73.25 | 70.44 | 71.33 | +2.441% | 679,596 | +2.313% |
| 2025-10-03 | 69.29 | 70.09 | 69.29 | 69.63 | +0.592% | 288,051 | +4.811% |
| 2025-10-02 | 69.45 | 69.88 | 68.65 | 69.22 | -0.403% | 265,729 | +5.432% |
| 2025-10-01 | 69.22 | 69.92 | 68.97 | 69.50 | -0.686% | 301,035 | +5.007% |
| 2025-09-30 | 70.03 | 70.35 | 69.39 | 69.98 | -0.271% | 352,206 | +4.287% |
| 2025-09-29 | 70.78 | 70.78 | 69.91 | 70.17 | -0.298% | 316,561 | +4.005% |
| 2025-09-26 | 70.12 | 70.92 | 69.68 | 70.38 | -0.213% | 292,635 | +3.694% |
| 2025-09-25 | 71.34 | 71.43 | 70.37 | 70.53 | -1.632% | 508,100 | +3.474% |
| 2025-09-24 | 72.44 | 73.00 | 71.42 | 71.70 | -1.022% | 291,197 | +1.785% |
| 2025-09-23 | 72.95 | 73.86 | 72.12 | 72.44 | -0.713% | 545,983 | +0.745% |
| 2025-09-22 | 73.01 | 73.42 | 72.53 | 72.96 | -0.151% | 370,796 | +0.027% |
| 2025-09-19 | 74.32 | 74.56 | 73.01 | 73.07 | -0.517% | 1,132,519 | -0.123% |
| 2025-09-18 | 72.75 | 73.77 | 72.29 | 73.45 | +1.450% | 386,159 | -0.640% |
| 2025-09-17 | 73.13 | 74.19 | 72.24 | 72.40 | -0.849% | 456,039 | +0.801% |
| 2025-09-16 | 72.06 | 73.27 | 71.90 | 73.02 | +0.815% | 380,253 | -0.055% |
| 2025-09-15 | 72.43 | 73.14 | 71.89 | 72.43 | +0.208% | 439,305 | +0.759% |
| 2025-09-12 | 74.88 | 74.92 | 72.24 | 72.28 | -3.717% | 526,110 | +0.968% |
| 2025-09-11 | 72.72 | 75.19 | 72.52 | 75.07 | +3.232% | 694,099 | -2.784% |
| 2025-09-10 | 73.06 | 74.46 | 71.92 | 72.72 | -0.288% | 925,806 | +0.358% |
| 2025-09-09 | 76.38 | 78.50 | 72.69 | 72.93 | +0.579% | 863,313 | +0.069% |
| 2025-09-08 | 73.07 | 73.34 | 72.15 | 72.51 | -0.983% | 739,869 | +0.648% |
| 2025-09-05 | 73.85 | 74.64 | 73.00 | 73.23 | -0.665% | 337,469 | -0.341% |
| 2025-09-04 | 73.99 | 73.99 | 73.27 | 73.72 | +0.177% | 423,554 | -1.004% |
| 2025-09-03 | 73.62 | 74.24 | 73.36 | 73.59 | -0.419% | 309,317 | -0.829% |
| 2025-09-02 | 73.14 | 74.25 | 73.05 | 73.90 | -0.324% | 425,891 | -1.245% |
| 2025-08-29 | 75.00 | 75.75 | 74.03 | 74.14 | -0.975% | 335,573 | -1.565% |
| 2025-08-28 | 75.47 | 75.47 | 74.28 | 74.87 | -0.293% | 353,711 | -2.524% |
| 2025-08-27 | 74.61 | 75.36 | 74.32 | 75.09 | +0.468% | 370,341 | -2.810% |
| 2025-08-26 | 76.28 | 76.47 | 74.65 | 74.74 | -1.942% | 323,632 | -2.355% |
| 2025-08-25 | 76.36 | 76.60 | 76.08 | 76.22 | -0.314% | 362,190 | -4.251% |
| 2025-08-22 | 73.57 | 76.53 | 73.48 | 76.46 | +4.883% | 452,318 | -4.551% |
| 2025-08-21 | 73.07 | 73.64 | 72.70 | 72.90 | -0.274% | 136,852 | +0.110% |
| 2025-08-20 | 73.86 | 73.94 | 73.06 | 73.10 | -0.854% | 207,484 | -0.164% |
| 2025-08-19 | 73.43 | 74.02 | 73.03 | 73.73 | +0.752% | 196,796 | -1.017% |
| 2025-08-18 | 72.64 | 73.48 | 72.54 | 73.18 | +0.994% | 284,001 | -0.273% |
| 2025-08-15 | 73.39 | 73.46 | 72.04 | 72.46 | -1.078% | 234,164 | +0.718% |
| 2025-08-14 | 73.97 | 73.98 | 72.84 | 73.25 | -1.704% | 256,585 | -0.369% |
| 2025-08-13 | 71.92 | 74.54 | 71.92 | 74.52 | +3.861% | 259,088 | -2.067% |
| 2025-08-12 | 70.77 | 71.91 | 70.59 | 71.75 | +1.643% | 347,562 | +1.714% |
| 2025-08-11 | 71.10 | 71.81 | 70.18 | 70.59 | -0.633% | 221,702 | +3.386% |
| 2025-08-08 | 70.60 | 71.33 | 70.23 | 71.04 | +0.766% | 171,735 | +2.731% |
| 2025-08-07 | 71.06 | 71.44 | 70.17 | 70.50 | +0.057% | 199,538 | +3.518% |
| 2025-08-06 | 70.44 | 70.52 | 69.91 | 70.46 | 0.000% | 208,471 | +3.576% |
| 2025-08-05 | 69.93 | 71.16 | 69.93 | 70.46 | +1.221% | 343,874 | +3.576% |
| 2025-08-04 | 69.24 | 69.78 | 69.22 | 69.61 | +0.811% | 209,731 | +4.841% |
| 2025-08-01 | 70.20 | 70.42 | 68.75 | 69.05 | -2.568% | 338,354 | +5.692% |
| 2025-07-31 | 71.00 | 71.81 | 70.70 | 70.87 | -1.102% | 315,333 | +2.977% |
| 2025-07-30 | 72.86 | 73.00 | 71.37 | 71.66 | -1.227% | 248,721 | +1.842% |
| 2025-07-29 | 73.71 | 73.71 | 72.45 | 72.55 | -1.306% | 254,707 | +0.593% |
| 2025-07-28 | 73.67 | 74.14 | 73.31 | 73.51 | -0.271% | 290,765 | -0.721% |
| 2025-07-25 | 73.84 | 74.02 | 73.29 | 73.71 | +0.231% | 226,258 | -0.990% |
| 2025-07-24 | 74.00 | 74.41 | 73.48 | 73.54 | -0.662% | 297,484 | -0.761% |
| 2025-07-23 | 73.69 | 74.27 | 73.37 | 74.03 | +0.625% | 330,375 | -1.418% |
| 2025-07-22 | 73.43 | 74.08 | 73.23 | 73.57 | +0.574% | 289,736 | -0.802% |
| 2025-07-21 | 74.15 | 74.61 | 73.13 | 73.15 | -1.109% | 298,864 | -0.232% |
| 2025-07-18 | 74.50 | 75.53 | 73.84 | 73.97 | -0.711% | 433,355 | -1.338% |
| 2025-07-17 | 73.60 | 74.76 | 73.40 | 74.50 | +1.154% | 437,285 | -2.040% |
| 2025-07-16 | 72.31 | 73.71 | 71.94 | 73.65 | +2.192% | 417,054 | -0.910% |
| 2025-07-15 | 73.95 | 74.29 | 72.01 | 72.07 | -2.713% | 473,000 | +1.263% |
| 2025-07-14 | 73.51 | 74.11 | 73.12 | 74.08 | +0.693% | 466,648 | -1.485% |
| 2025-07-11 | 74.47 | 74.60 | 73.42 | 73.57 | -1.644% | 428,901 | -0.802% |
| 2025-07-10 | 74.72 | 75.38 | 74.34 | 74.80 | -0.120% | 453,092 | -2.433% |
| 2025-07-09 | 73.84 | 74.89 | 73.07 | 74.89 | +1.463% | 461,715 | -2.550% |
| 2025-07-08 | 73.43 | 74.40 | 73.31 | 73.81 | +0.600% | 741,741 | -1.125% |
| 2025-07-07 | 73.53 | 74.02 | 72.72 | 73.37 | -0.825% | 726,369 | -0.532% |
| 2025-07-03 | 74.61 | 74.63 | 73.68 | 73.98 | -0.884% | 270,999 | -1.352% |
| 2025-07-02 | 73.85 | 74.65 | 72.87 | 74.64 | +0.988% | 663,091 | -2.224% |
| 2025-07-01 | 72.86 | 75.37 | 72.59 | 73.91 | +0.791% | 839,436 | -1.258% |
| 2025-06-30 | 73.32 | 73.60 | 72.56 | 73.33 | +0.438% | 646,574 | -0.477% |
| 2025-06-27 | 73.43 | 73.58 | 72.16 | 73.01 | -0.191% | 1,490,627 | -0.041% |
| 2025-06-26 | 73.53 | 73.53 | 71.87 | 73.15 | -0.490% | 947,620 | -0.232% |
| 2025-06-25 | 74.28 | 74.71 | 72.91 | 73.51 | -1.382% | 997,550 | -0.721% |
| 2025-06-24 | 72.62 | 74.59 | 71.35 | 74.54 | +3.241% | 958,661 | -2.093% |
| 2025-06-23 | 70.32 | 72.27 | 70.32 | 72.20 | +2.615% | 573,476 | +1.080% |
| 2025-06-20 | 71.15 | 72.03 | 69.32 | 70.36 | -0.999% | 1,324,048 | +3.724% |
| 2025-06-18 | 76.70 | 77.98 | 71.01 | 71.07 | +6.456% | 1,940,309 | +2.687% |
| 2025-06-17 | 67.00 | 67.79 | 66.59 | 66.76 | -1.272% | 403,912 | +9.317% |
| 2025-06-16 | 67.14 | 67.79 | 66.35 | 67.62 | +1.547% | 451,217 | +7.927% |
| 2025-06-13 | 67.68 | 68.35 | 66.43 | 66.59 | -3.240% | 396,801 | +9.596% |
| 2025-06-12 | 68.61 | 69.21 | 68.41 | 68.82 | -0.721% | 322,988 | +6.045% |
| 2025-06-11 | 70.16 | 70.25 | 68.73 | 69.32 | -1.183% | 334,775 | +5.280% |
| 2025-06-10 | 70.05 | 71.14 | 69.81 | 70.15 | +0.516% | 322,896 | +4.034% |
| 2025-06-09 | 70.24 | 70.64 | 69.42 | 69.79 | -0.243% | 379,506 | +4.571% |
| 2025-06-06 | 70.11 | 70.48 | 69.66 | 69.96 | +1.127% | 215,059 | +4.317% |
| 2025-06-05 | 69.44 | 69.86 | 69.10 | 69.18 | -0.902% | 348,465 | +5.493% |
| 2025-06-04 | 69.36 | 70.41 | 68.63 | 69.81 | +0.460% | 460,491 | +4.541% |
| 2025-06-03 | 67.58 | 69.72 | 67.05 | 69.49 | +2.508% | 506,506 | +5.022% |
| 2025-06-02 | 67.99 | 67.99 | 66.97 | 67.79 | -0.323% | 350,827 | +7.656% |
| 2025-05-30 | 68.11 | 68.41 | 67.61 | 68.01 | -0.425% | 361,946 | +7.308% |
| 2025-05-29 | 68.06 | 68.33 | 67.43 | 68.30 | +0.648% | 229,603 | +6.852% |
| 2025-05-28 | 68.68 | 68.72 | 67.83 | 67.86 | -1.194% | 248,039 | +7.545% |
| 2025-05-27 | 68.02 | 68.79 | 67.73 | 68.68 | +1.778% | 255,388 | +6.261% |
| 2025-05-23 | 66.89 | 67.73 | 66.86 | 67.48 | -0.983% | 252,708 | +8.151% |
| 2025-05-22 | 67.63 | 68.45 | 67.44 | 68.15 | +0.442% | 219,616 | +7.087% |
| 2025-05-21 | 68.02 | 68.51 | 67.60 | 67.85 | -1.766% | 220,886 | +7.561% |
| 2025-05-20 | 68.50 | 69.52 | 68.38 | 69.07 | +0.509% | 221,145 | +5.661% |
| 2025-05-19 | 67.65 | 68.75 | 67.02 | 68.72 | +0.409% | 210,758 | +6.199% |
| 2025-05-16 | 68.22 | 68.60 | 67.58 | 68.44 | +0.264% | 293,391 | +6.634% |
| 2025-05-15 | 67.77 | 68.28 | 67.28 | 68.26 | +0.619% | 253,567 | +6.915% |
| 2025-05-14 | 68.40 | 68.50 | 67.66 | 67.84 | -0.906% | 201,921 | +7.577% |
| 2025-05-13 | 68.28 | 68.81 | 67.92 | 68.46 | +0.647% | 506,905 | +6.602% |
| 2025-05-12 | 68.65 | 68.70 | 67.11 | 68.02 | +2.983% | 305,742 | +7.292% |
| 2025-05-09 | 66.72 | 66.89 | 65.75 | 66.05 | -0.811% | 204,145 | +10.492% |
| 2025-05-08 | 64.95 | 66.85 | 64.53 | 66.59 | +3.449% | 251,720 | +9.596% |
| 2025-05-07 | 64.07 | 64.49 | 63.66 | 64.37 | +0.909% | 252,453 | +13.376% |
| 2025-05-06 | 63.00 | 64.25 | 62.88 | 63.79 | +0.220% | 195,428 | +14.407% |
| 2025-05-05 | 63.15 | 64.25 | 62.95 | 63.65 | -0.609% | 292,744 | +14.658% |
| 2025-05-02 | 63.28 | 64.15 | 63.28 | 64.04 | +2.317% | 300,072 | +13.960% |
| 2025-05-01 | 61.86 | 62.94 | 61.08 | 62.59 | +1.442% | 421,922 | +16.600% |
| 2025-04-30 | 61.58 | 61.76 | 60.71 | 61.70 | -0.032% | 432,825 | +18.282% |
| 2025-04-29 | 61.05 | 61.90 | 60.77 | 61.72 | 0.000% | 363,826 | +18.244% |