NYSE - Delayed Quote
USD
Kyndryl Holdings, Inc. (KD)
13.15
-0.19
(-1.42%)
At close: September 4 at 4:00:02 PM EDT
13.20
+0.05
(+0.38%)
After hours: September 4 at 7:57:02 PM EDT
Trade KD on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
13.29 | 13.54 | 13.04 | 13.15 | 13.15 | 3,429,300 |
|
Sep 3, 2026
|
13.27 | 13.65 | 13.14 | 13.34 | 13.34 | 2,779,400 |
|
Sep 2, 2026
|
13.00 | 13.39 | 12.98 | 13.09 | 13.09 | 2,399,400 |
|
Sep 1, 2026
|
13.28 | 13.43 | 12.93 | 13.12 | 13.12 | 3,153,500 |
|
Aug 31, 2026
|
13.06 | 13.69 | 12.89 | 13.45 | 13.45 | 5,138,300 |
|
Aug 28, 2026
|
13.25 | 13.57 | 13.15 | 13.20 | 13.20 | 3,148,600 |
|
Aug 27, 2026
|
12.84 | 13.27 | 12.82 | 13.25 | 13.25 | 2,818,200 |
|
Aug 26, 2026
|
12.80 | 12.90 | 12.48 | 12.68 | 12.68 | 3,320,300 |
|
Aug 25, 2026
|
12.75 | 13.03 | 12.53 | 13.02 | 13.02 | 2,625,200 |
|
Aug 24, 2026
|
12.60 | 13.31 | 12.60 | 12.75 | 12.75 | 4,007,900 |
|
Aug 21, 2026
|
12.31 | 13.01 | 12.24 | 12.55 | 12.55 | 4,423,500 |
|
Aug 20, 2026
|
12.39 | 12.56 | 12.23 | 12.31 | 12.31 | 4,251,700 |
|
Aug 19, 2026
|
12.50 | 12.91 | 12.35 | 12.38 | 12.38 | 4,608,400 |
|
Aug 18, 2026
|
12.78 | 12.96 | 12.32 | 12.33 | 12.33 | 4,471,500 |
|
Aug 17, 2026
|
13.08 | 13.16 | 12.68 | 12.72 | 12.72 | 3,528,700 |
|
Aug 14, 2026
|
14.00 | 14.07 | 13.15 | 13.17 | 13.17 | 3,090,700 |
|
Aug 13, 2026
|
13.22 | 14.06 | 13.06 | 13.94 | 13.94 | 4,822,500 |
|
Aug 12, 2026
|
13.18 | 13.33 | 12.64 | 13.08 | 13.08 | 3,731,900 |
|
Aug 11, 2026
|
13.68 | 14.06 | 13.20 | 13.36 | 13.36 | 3,350,800 |
|
Aug 10, 2026
|
13.78 | 13.98 | 13.57 | 13.63 | 13.63 | 3,624,600 |
|
Aug 7, 2026
|
14.28 | 14.38 | 13.81 | 14.02 | 14.02 | 3,088,700 |
|
Aug 6, 2026
|
13.85 | 14.36 | 13.70 | 13.99 | 13.99 | 4,989,300 |
|
Aug 5, 2026
|
14.30 | 14.35 | 12.85 | 13.90 | 13.90 | 9,374,100 |
|
Aug 4, 2026
|
14.06 | 14.71 | 13.58 | 14.69 | 14.69 | 6,528,300 |
|
Aug 3, 2026
|
13.94 | 14.19 | 13.89 | 13.92 | 13.92 | 4,420,800 |
|
Jul 31, 2026
|
13.30 | 13.71 | 13.24 | 13.55 | 13.55 | 3,403,400 |
|
Jul 30, 2026
|
13.78 | 13.78 | 13.13 | 13.51 | 13.51 | 4,425,500 |
|
Jul 29, 2026
|
13.46 | 14.12 | 13.26 | 14.01 | 14.01 | 6,151,100 |
|
Jul 28, 2026
|
12.81 | 13.52 | 12.81 | 13.35 | 13.35 | 5,839,400 |
|
Jul 27, 2026
|
12.33 | 12.94 | 12.24 | 12.76 | 12.76 | 4,665,200 |
|
Jul 24, 2026
|
11.91 | 12.26 | 11.83 | 12.05 | 12.05 | 5,406,200 |
|
Jul 23, 2026
|
11.61 | 11.76 | 11.43 | 11.66 | 11.66 | 3,264,400 |
|
Jul 22, 2026
|
12.23 | 12.35 | 11.55 | 11.65 | 11.65 | 3,618,200 |
|
Jul 21, 2026
|
11.88 | 12.24 | 11.83 | 12.19 | 12.19 | 2,942,500 |
|
Jul 20, 2026
|
12.00 | 12.36 | 11.74 | 12.22 | 12.22 | 3,109,600 |
|
Jul 17, 2026
|
12.04 | 12.31 | 11.75 | 12.15 | 12.15 | 3,131,200 |
|
Jul 16, 2026
|
11.90 | 12.04 | 11.59 | 12.02 | 12.02 | 5,057,500 |
|
Jul 15, 2026
|
11.98 | 12.16 | 11.57 | 11.72 | 11.72 | 3,327,500 |
|
Jul 14, 2026
|
11.49 | 11.77 | 10.90 | 11.61 | 11.61 | 6,423,200 |
|
Jul 13, 2026
|
12.26 | 12.55 | 12.18 | 12.32 | 12.32 | 2,419,400 |
|
Jul 10, 2026
|
12.36 | 12.48 | 11.88 | 11.97 | 11.97 | 1,919,300 |
|
Jul 9, 2026
|
11.70 | 12.16 | 11.40 | 12.07 | 12.07 | 2,493,500 |
|
Jul 8, 2026
|
12.18 | 12.23 | 11.88 | 11.97 | 11.97 | 2,543,700 |
|
Jul 7, 2026
|
12.63 | 12.84 | 12.35 | 12.39 | 12.39 | 3,507,900 |
|
Jul 6, 2026
|
11.88 | 12.48 | 11.82 | 12.28 | 12.28 | 5,009,500 |
|
Jul 2, 2026
|
12.06 | 12.54 | 12.06 | 12.25 | 12.25 | 3,957,100 |
|
Jul 1, 2026
|
11.48 | 12.28 | 11.48 | 12.00 | 12.00 | 5,470,500 |
|
Jun 30, 2026
|
11.10 | 11.34 | 10.73 | 11.31 | 11.31 | 5,163,400 |
|
Jun 29, 2026
|
11.57 | 11.79 | 11.20 | 11.22 | 11.22 | 5,616,500 |
|
Jun 26, 2026
|
10.70 | 11.37 | 10.70 | 11.32 | 11.32 | 6,579,400 |
|
Jun 25, 2026
|
11.00 | 11.07 | 10.69 | 10.79 | 10.79 | 3,589,400 |
|
Jun 24, 2026
|
11.12 | 11.34 | 10.91 | 11.10 | 11.10 | 4,097,500 |
|
Jun 23, 2026
|
10.69 | 11.26 | 10.64 | 11.13 | 11.13 | 5,281,400 |
|
Jun 22, 2026
|
10.94 | 11.19 | 10.36 | 10.62 | 10.62 | 5,007,700 |
|
Jun 18, 2026
|
11.19 | 11.29 | 10.88 | 11.00 | 11.00 | 8,010,400 |
|
Jun 17, 2026
|
12.14 | 12.30 | 11.37 | 11.45 | 11.45 | 5,620,500 |
|
Jun 16, 2026
|
11.58 | 12.47 | 11.58 | 12.03 | 12.03 | 4,869,300 |
|
Jun 15, 2026
|
11.85 | 11.90 | 11.40 | 11.57 | 11.57 | 3,863,700 |
|
Jun 12, 2026
|
11.30 | 11.71 | 11.11 | 11.70 | 11.70 | 3,471,100 |
|
Jun 11, 2026
|
11.12 | 11.29 | 10.98 | 11.28 | 11.28 | 3,465,200 |
|
Jun 10, 2026
|
11.30 | 11.73 | 11.16 | 11.25 | 11.25 | 3,758,600 |
|
Jun 9, 2026
|
11.50 | 11.81 | 11.16 | 11.53 | 11.53 | 3,825,000 |
|
Jun 8, 2026
|
11.72 | 11.86 | 11.48 | 11.56 | 11.56 | 2,656,100 |
|
Jun 5, 2026
|
12.30 | 12.36 | 11.50 | 11.62 | 11.62 | 4,141,700 |
|
Jun 4, 2026
|
12.51 | 12.64 | 12.11 | 12.14 | 12.14 | 3,043,100 |
|
Jun 3, 2026
|
12.41 | 12.49 | 12.00 | 12.28 | 12.28 | 3,767,200 |
|
Jun 2, 2026
|
12.57 | 12.82 | 12.41 | 12.60 | 12.60 | 3,900,000 |
|
Jun 1, 2026
|
12.74 | 13.01 | 12.39 | 12.89 | 12.89 | 4,683,400 |
|
May 29, 2026
|
11.87 | 12.59 | 11.73 | 12.47 | 12.47 | 7,148,000 |
|
May 28, 2026
|
11.86 | 12.06 | 11.76 | 11.78 | 11.78 | 2,937,000 |
|
May 27, 2026
|
11.90 | 12.07 | 11.61 | 11.77 | 11.77 | 3,676,700 |
|
May 26, 2026
|
12.17 | 12.35 | 12.02 | 12.03 | 12.03 | 4,657,300 |
|
May 22, 2026
|
12.17 | 12.63 | 12.16 | 12.29 | 12.29 | 2,626,800 |
|
May 21, 2026
|
11.68 | 12.07 | 11.48 | 12.07 | 12.07 | 3,919,300 |
|
May 20, 2026
|
11.96 | 12.13 | 11.58 | 12.13 | 12.13 | 3,293,600 |
|
May 19, 2026
|
11.88 | 12.19 | 11.76 | 12.03 | 12.03 | 3,843,300 |
|
May 18, 2026
|
11.21 | 11.71 | 11.14 | 11.71 | 11.71 | 4,524,600 |
|
May 15, 2026
|
11.20 | 11.49 | 11.07 | 11.32 | 11.32 | 3,713,600 |
|
May 14, 2026
|
11.09 | 11.35 | 11.07 | 11.13 | 11.13 | 3,714,600 |
|
May 13, 2026
|
11.40 | 11.46 | 10.88 | 11.05 | 11.05 | 4,519,100 |
|
May 12, 2026
|
11.87 | 12.03 | 11.41 | 11.48 | 11.48 | 4,901,500 |
|
May 11, 2026
|
12.16 | 12.34 | 11.77 | 11.80 | 11.80 | 4,415,500 |
|
May 8, 2026
|
12.55 | 12.58 | 12.11 | 12.26 | 12.26 | 5,301,400 |
|
May 7, 2026
|
13.32 | 13.80 | 12.50 | 12.64 | 12.64 | 7,201,800 |
|
May 6, 2026
|
13.18 | 13.47 | 12.16 | 13.12 | 13.12 | 11,602,700 |
|
May 5, 2026
|
14.47 | 14.77 | 14.30 | 14.70 | 14.70 | 4,940,200 |
|
May 4, 2026
|
14.42 | 14.65 | 14.05 | 14.39 | 14.39 | 5,278,000 |
|
May 1, 2026
|
14.13 | 14.49 | 14.13 | 14.36 | 14.36 | 4,699,700 |
|
Apr 30, 2026
|
13.95 | 13.97 | 13.63 | 13.82 | 13.82 | 3,566,700 |
|
Apr 29, 2026
|
13.38 | 14.06 | 13.30 | 13.98 | 13.98 | 3,816,900 |
|
Apr 28, 2026
|
13.68 | 14.01 | 13.44 | 13.46 | 13.46 | 3,632,700 |
|
Apr 27, 2026
|
13.56 | 13.83 | 13.44 | 13.59 | 13.59 | 3,309,000 |
|
Apr 24, 2026
|
13.34 | 13.64 | 13.32 | 13.57 | 13.57 | 3,810,900 |
|
Apr 23, 2026
|
13.95 | 13.96 | 13.14 | 13.42 | 13.42 | 4,102,500 |
|
Apr 22, 2026
|
14.51 | 14.65 | 14.15 | 14.28 | 14.28 | 3,291,600 |
|
Apr 21, 2026
|
14.70 | 14.94 | 14.47 | 14.53 | 14.53 | 3,932,800 |
|
Apr 20, 2026
|
14.27 | 14.67 | 14.17 | 14.64 | 14.64 | 3,805,100 |
|
Apr 17, 2026
|
14.19 | 14.49 | 14.03 | 14.40 | 14.40 | 3,273,900 |
|
Apr 16, 2026
|
14.08 | 14.16 | 13.73 | 13.94 | 13.94 | 3,165,700 |
|
Apr 15, 2026
|
13.22 | 14.10 | 13.22 | 13.82 | 13.82 | 4,391,800 |
|
Apr 14, 2026
|
13.16 | 13.36 | 12.91 | 13.16 | 13.16 | 4,173,200 |
|
Apr 13, 2026
|
12.24 | 13.10 | 12.23 | 13.07 | 13.07 | 4,065,000 |
|
Apr 10, 2026
|
12.76 | 12.79 | 11.99 | 12.23 | 12.23 | 4,780,400 |
|
Apr 9, 2026
|
12.89 | 13.02 | 12.66 | 12.79 | 12.79 | 2,581,700 |
|
Apr 8, 2026
|
13.43 | 13.55 | 12.99 | 12.99 | 12.99 | 3,522,100 |
|
Apr 7, 2026
|
12.96 | 13.21 | 12.87 | 13.00 | 13.00 | 2,671,500 |
|
Apr 6, 2026
|
13.23 | 13.38 | 12.86 | 12.91 | 12.91 | 4,067,000 |
|
Apr 2, 2026
|
12.75 | 13.33 | 12.66 | 13.23 | 13.23 | 2,545,900 |
|
Apr 1, 2026
|
13.27 | 13.29 | 12.81 | 12.85 | 12.85 | 3,242,600 |
|
Mar 31, 2026
|
12.69 | 13.22 | 12.54 | 13.12 | 13.12 | 4,134,600 |
|
Mar 30, 2026
|
12.39 | 12.75 | 12.31 | 12.55 | 12.55 | 2,826,900 |
|
Mar 27, 2026
|
12.61 | 12.61 | 12.31 | 12.36 | 12.36 | 2,571,400 |
|
Mar 26, 2026
|
12.50 | 13.04 | 12.50 | 12.82 | 12.82 | 3,280,600 |
|
Mar 25, 2026
|
12.51 | 12.84 | 12.33 | 12.65 | 12.65 | 3,017,800 |
|
Mar 24, 2026
|
12.62 | 12.73 | 12.22 | 12.36 | 12.36 | 4,280,300 |
|
Mar 23, 2026
|
12.50 | 13.03 | 12.36 | 12.95 | 12.95 | 3,190,700 |
|
Mar 20, 2026
|
12.30 | 12.60 | 12.13 | 12.21 | 12.21 | 7,154,800 |
|
Mar 19, 2026
|
12.25 | 12.60 | 12.07 | 12.37 | 12.37 | 3,234,000 |
|
Mar 18, 2026
|
12.43 | 12.89 | 12.36 | 12.41 | 12.41 | 3,636,800 |
|
Mar 17, 2026
|
12.36 | 12.91 | 12.35 | 12.54 | 12.54 | 2,480,600 |
|
Mar 16, 2026
|
12.40 | 12.54 | 12.25 | 12.31 | 12.31 | 2,852,100 |
|
Mar 13, 2026
|
12.62 | 12.82 | 12.20 | 12.35 | 12.35 | 2,672,800 |
|
Mar 12, 2026
|
12.53 | 12.99 | 12.52 | 12.56 | 12.56 | 3,100,800 |
|
Mar 11, 2026
|
12.80 | 13.03 | 12.61 | 12.66 | 12.66 | 2,529,300 |
|
Mar 10, 2026
|
13.04 | 13.10 | 12.49 | 12.70 | 12.70 | 3,136,700 |
|
Mar 9, 2026
|
13.00 | 13.15 | 12.67 | 13.08 | 13.08 | 3,163,000 |
|
Mar 6, 2026
|
13.25 | 13.54 | 12.99 | 13.19 | 13.19 | 3,479,700 |
|
Mar 5, 2026
|
13.18 | 13.69 | 13.13 | 13.51 | 13.51 | 3,766,200 |
|
Mar 4, 2026
|
12.84 | 13.31 | 12.76 | 13.14 | 13.14 | 3,559,000 |
|
Mar 3, 2026
|
12.50 | 13.00 | 12.31 | 12.85 | 12.85 | 2,753,200 |
|
Mar 2, 2026
|
12.13 | 13.05 | 12.05 | 12.83 | 12.83 | 5,321,600 |
|
Feb 27, 2026
|
12.01 | 12.45 | 11.93 | 12.33 | 12.33 | 4,471,000 |
|
Feb 26, 2026
|
12.25 | 12.56 | 12.10 | 12.31 | 12.31 | 4,193,300 |
|
Feb 25, 2026
|
11.87 | 12.16 | 11.80 | 12.10 | 12.10 | 4,693,800 |
|
Feb 24, 2026
|
11.40 | 11.86 | 11.34 | 11.65 | 11.65 | 5,945,900 |
|
Feb 23, 2026
|
12.20 | 12.31 | 11.40 | 11.41 | 11.41 | 5,470,600 |
|
Feb 20, 2026
|
12.66 | 12.92 | 12.40 | 12.51 | 12.51 | 4,274,200 |
|
Feb 19, 2026
|
13.00 | 13.12 | 12.71 | 12.79 | 12.79 | 4,467,600 |
|
Feb 18, 2026
|
13.59 | 13.93 | 13.01 | 13.12 | 13.12 | 7,013,700 |
|
Feb 17, 2026
|
13.00 | 13.66 | 12.68 | 13.59 | 13.59 | 12,633,700 |
|
Feb 13, 2026
|
11.16 | 12.39 | 11.04 | 12.24 | 12.24 | 11,036,500 |
|
Feb 12, 2026
|
12.20 | 12.43 | 10.99 | 11.34 | 11.34 | 10,021,800 |
|
Feb 11, 2026
|
11.36 | 12.27 | 11.31 | 12.12 | 12.12 | 12,782,400 |
|
Feb 10, 2026
|
10.64 | 11.96 | 10.63 | 11.12 | 11.12 | 33,275,600 |
|
Feb 9, 2026
|
10.84 | 11.43 | 10.10 | 10.59 | 10.59 | 60,968,900 |
|
Feb 6, 2026
|
22.03 | 23.60 | 21.63 | 23.49 | 23.49 | 3,770,300 |
|
Feb 5, 2026
|
23.27 | 23.73 | 22.01 | 22.07 | 22.07 | 3,853,700 |
|
Feb 4, 2026
|
22.03 | 23.40 | 21.60 | 23.38 | 23.38 | 5,340,200 |
|
Feb 3, 2026
|
22.92 | 22.92 | 20.62 | 22.21 | 22.21 | 6,471,800 |
|
Feb 2, 2026
|
22.93 | 23.75 | 22.78 | 23.31 | 23.31 | 2,321,100 |
|
Jan 30, 2026
|
23.03 | 23.26 | 22.78 | 23.00 | 23.00 | 2,157,900 |
|
Jan 29, 2026
|
23.67 | 23.75 | 22.81 | 23.31 | 23.31 | 2,334,800 |
|
Jan 28, 2026
|
24.01 | 24.19 | 23.62 | 23.70 | 23.70 | 2,059,800 |
|
Jan 27, 2026
|
24.64 | 24.72 | 23.75 | 23.83 | 23.83 | 2,172,200 |
|
Jan 26, 2026
|
24.35 | 24.70 | 24.18 | 24.45 | 24.45 | 2,054,300 |
|
Jan 23, 2026
|
24.81 | 24.89 | 24.21 | 24.22 | 24.22 | 1,703,500 |
|
Jan 22, 2026
|
24.77 | 25.27 | 24.75 | 24.88 | 24.88 | 1,571,000 |
|
Jan 21, 2026
|
24.47 | 24.87 | 24.34 | 24.59 | 24.59 | 1,757,900 |
|
Jan 20, 2026
|
24.81 | 25.19 | 24.24 | 24.33 | 24.33 | 1,966,700 |
|
Jan 16, 2026
|
26.97 | 27.02 | 25.16 | 25.21 | 25.21 | 3,158,900 |
|
Jan 15, 2026
|
27.65 | 27.65 | 26.77 | 27.05 | 27.05 | 2,343,900 |
|
Jan 14, 2026
|
27.01 | 27.67 | 27.01 | 27.50 | 27.50 | 1,524,900 |
|
Jan 13, 2026
|
27.27 | 27.33 | 26.78 | 27.05 | 27.05 | 1,482,700 |
|
Jan 12, 2026
|
27.10 | 27.64 | 26.95 | 27.34 | 27.34 | 2,179,300 |
|
Jan 9, 2026
|
27.53 | 27.74 | 26.68 | 27.25 | 27.25 | 1,974,300 |
|
Jan 8, 2026
|
27.00 | 27.42 | 26.83 | 27.26 | 27.26 | 1,684,200 |
|
Jan 7, 2026
|
26.67 | 27.11 | 26.50 | 27.09 | 27.09 | 1,809,200 |
|
Jan 6, 2026
|
26.02 | 26.84 | 26.00 | 26.74 | 26.74 | 1,895,300 |
|
Jan 5, 2026
|
25.39 | 26.67 | 25.31 | 26.28 | 26.28 | 2,277,300 |
|
Jan 2, 2026
|
26.82 | 26.91 | 25.36 | 25.49 | 25.49 | 2,330,100 |
|
Dec 31, 2025
|
26.53 | 26.64 | 26.35 | 26.56 | 26.56 | 1,640,700 |
|
Dec 30, 2025
|
27.00 | 27.10 | 26.55 | 26.59 | 26.59 | 1,775,500 |
|
Dec 29, 2025
|
27.03 | 27.20 | 26.72 | 27.10 | 27.10 | 1,858,500 |
|
Dec 26, 2025
|
27.30 | 27.38 | 27.12 | 27.22 | 27.22 | 1,150,500 |
|
Dec 24, 2025
|
27.02 | 27.31 | 26.98 | 27.28 | 27.28 | 761,700 |
|
Dec 23, 2025
|
26.97 | 27.18 | 26.67 | 27.13 | 27.13 | 2,461,500 |
|
Dec 22, 2025
|
27.20 | 27.47 | 26.84 | 27.16 | 27.16 | 2,416,200 |
|
Dec 19, 2025
|
26.87 | 27.38 | 26.85 | 27.08 | 27.08 | 4,536,400 |
|
Dec 18, 2025
|
27.05 | 27.51 | 26.90 | 26.95 | 26.95 | 1,864,300 |
|
Dec 17, 2025
|
26.57 | 27.41 | 26.54 | 26.77 | 26.77 | 1,350,600 |
|
Dec 16, 2025
|
26.53 | 26.67 | 26.06 | 26.51 | 26.51 | 1,545,400 |
|
Dec 15, 2025
|
27.18 | 27.38 | 26.53 | 26.55 | 26.55 | 2,021,500 |
|
Dec 12, 2025
|
27.14 | 27.17 | 26.51 | 26.92 | 26.92 | 1,257,100 |
|
Dec 11, 2025
|
27.42 | 27.83 | 27.10 | 27.17 | 27.17 | 1,578,500 |
|
Dec 10, 2025
|
26.70 | 27.57 | 26.69 | 27.47 | 27.47 | 2,376,600 |
|
Dec 9, 2025
|
25.82 | 27.08 | 25.82 | 26.82 | 26.82 | 2,264,500 |
|
Dec 8, 2025
|
26.23 | 26.37 | 25.95 | 25.98 | 25.98 | 1,691,000 |
|
Dec 5, 2025
|
26.34 | 26.78 | 26.16 | 26.20 | 26.20 | 1,596,800 |
|
Dec 4, 2025
|
26.45 | 26.47 | 26.03 | 26.27 | 26.27 | 934,600 |
|
Dec 3, 2025
|
25.70 | 26.31 | 25.51 | 26.30 | 26.30 | 1,311,400 |
|
Dec 2, 2025
|
26.05 | 26.16 | 25.54 | 25.64 | 25.64 | 1,607,600 |
|
Dec 1, 2025
|
25.51 | 26.30 | 25.49 | 25.91 | 25.91 | 1,871,700 |
|
Nov 28, 2025
|
25.51 | 25.90 | 25.50 | 25.83 | 25.83 | 1,028,600 |
|
Nov 26, 2025
|
25.50 | 26.16 | 25.44 | 25.44 | 25.44 | 2,367,100 |
|
Nov 25, 2025
|
24.40 | 25.19 | 24.40 | 25.11 | 25.11 | 1,659,600 |
|
Nov 24, 2025
|
24.59 | 24.68 | 24.27 | 24.38 | 24.38 | 2,192,200 |
|
Nov 21, 2025
|
23.77 | 24.66 | 23.52 | 24.53 | 24.53 | 2,466,200 |
|
Nov 20, 2025
|
24.00 | 24.17 | 23.39 | 23.71 | 23.71 | 2,660,900 |
|
Nov 19, 2025
|
23.65 | 23.72 | 23.28 | 23.57 | 23.57 | 2,301,100 |
|
Nov 18, 2025
|
23.98 | 24.20 | 23.30 | 23.62 | 23.62 | 3,376,600 |
|
Nov 17, 2025
|
25.58 | 25.67 | 24.01 | 24.12 | 24.12 | 4,091,800 |
|
Nov 14, 2025
|
25.11 | 25.80 | 25.10 | 25.72 | 25.72 | 2,438,500 |
|
Nov 13, 2025
|
26.14 | 26.40 | 25.48 | 25.59 | 25.59 | 2,678,200 |
|
Nov 12, 2025
|
25.93 | 26.45 | 25.85 | 26.31 | 26.31 | 2,563,900 |
|
Nov 11, 2025
|
25.99 | 26.25 | 25.65 | 25.68 | 25.68 | 2,400,600 |
|
Nov 10, 2025
|
26.73 | 26.90 | 26.03 | 26.06 | 26.06 | 2,309,300 |
|
Nov 7, 2025
|
26.14 | 26.81 | 25.52 | 26.36 | 26.36 | 4,058,000 |
|
Nov 6, 2025
|
26.25 | 26.87 | 25.46 | 26.52 | 26.52 | 4,160,200 |
|
Nov 5, 2025
|
28.50 | 28.83 | 24.49 | 26.14 | 26.14 | 8,058,400 |
|
Nov 4, 2025
|
28.21 | 28.34 | 27.32 | 27.43 | 27.43 | 4,073,300 |
|
Nov 3, 2025
|
28.99 | 29.45 | 28.58 | 28.75 | 28.75 | 4,308,200 |
|
Oct 31, 2025
|
28.69 | 28.95 | 28.33 | 28.92 | 28.92 | 1,563,400 |
|
Oct 30, 2025
|
28.24 | 28.86 | 28.23 | 28.41 | 28.41 | 1,616,000 |
|
Oct 29, 2025
|
29.00 | 29.00 | 28.32 | 28.39 | 28.39 | 1,803,500 |
|
Oct 28, 2025
|
28.82 | 29.44 | 28.60 | 28.85 | 28.85 | 2,175,300 |
|
Oct 27, 2025
|
28.91 | 28.96 | 28.63 | 28.90 | 28.90 | 1,484,900 |
|
Oct 24, 2025
|
28.63 | 29.07 | 28.46 | 28.49 | 28.49 | 1,339,600 |
|
Oct 23, 2025
|
28.22 | 28.61 | 28.01 | 28.46 | 28.46 | 1,640,300 |
|
Oct 22, 2025
|
28.45 | 28.82 | 28.27 | 28.30 | 28.30 | 1,616,200 |
|
Oct 21, 2025
|
27.93 | 28.81 | 27.82 | 28.65 | 28.65 | 1,754,700 |
|
Oct 20, 2025
|
27.90 | 28.04 | 27.60 | 27.93 | 27.93 | 1,566,700 |
|
Oct 17, 2025
|
27.36 | 27.88 | 27.25 | 27.60 | 27.60 | 1,366,200 |
|
Oct 16, 2025
|
27.80 | 27.95 | 27.22 | 27.50 | 27.50 | 1,608,100 |
|
Oct 15, 2025
|
28.14 | 28.22 | 27.42 | 27.68 | 27.68 | 1,630,600 |
|
Oct 14, 2025
|
27.43 | 28.12 | 27.22 | 27.95 | 27.95 | 2,066,300 |
|
Oct 13, 2025
|
28.32 | 28.35 | 27.88 | 28.00 | 28.00 | 3,017,000 |
|
Oct 10, 2025
|
29.85 | 29.87 | 27.67 | 27.68 | 27.68 | 2,092,700 |
|
Oct 9, 2025
|
30.10 | 30.11 | 29.48 | 29.76 | 29.76 | 1,377,800 |
|
Oct 8, 2025
|
30.14 | 30.30 | 29.63 | 30.11 | 30.11 | 1,378,700 |
|
Oct 7, 2025
|
30.84 | 30.99 | 29.52 | 29.89 | 29.89 | 1,675,800 |
|
Oct 6, 2025
|
30.23 | 30.83 | 30.00 | 30.63 | 30.63 | 1,369,200 |
|
Oct 3, 2025
|
30.64 | 30.70 | 30.11 | 30.25 | 30.25 | 1,777,200 |
|
Oct 2, 2025
|
30.18 | 30.55 | 29.82 | 30.51 | 30.51 | 1,637,900 |
|
Oct 1, 2025
|
29.98 | 30.44 | 29.73 | 30.02 | 30.02 | 2,251,500 |
|
Sep 30, 2025
|
30.11 | 30.18 | 29.47 | 30.03 | 30.03 | 2,153,000 |
|
Sep 29, 2025
|
29.73 | 30.37 | 29.12 | 30.09 | 30.09 | 2,926,400 |
|
Sep 26, 2025
|
30.13 | 30.21 | 28.97 | 29.45 | 29.45 | 3,650,200 |
|
Sep 25, 2025
|
31.04 | 31.08 | 30.00 | 30.62 | 30.62 | 2,199,600 |
|
Sep 24, 2025
|
31.59 | 31.78 | 31.31 | 31.53 | 31.53 | 1,438,200 |
|
Sep 23, 2025
|
31.75 | 32.08 | 31.24 | 31.56 | 31.56 | 1,681,900 |
|
Sep 22, 2025
|
30.96 | 31.69 | 30.88 | 31.52 | 31.52 | 2,516,200 |
|
Sep 19, 2025
|
31.47 | 31.66 | 30.99 | 31.35 | 31.35 | 4,131,200 |
|
Sep 18, 2025
|
32.06 | 32.30 | 31.39 | 31.48 | 31.48 | 1,866,700 |
|
Sep 17, 2025
|
31.72 | 32.21 | 31.41 | 31.80 | 31.80 | 1,788,100 |
|
Sep 16, 2025
|
32.00 | 32.03 | 31.15 | 31.72 | 31.72 | 1,874,700 |
|
Sep 15, 2025
|
32.24 | 32.53 | 31.99 | 32.00 | 32.00 | 2,047,600 |
|
Sep 12, 2025
|
32.40 | 32.65 | 31.92 | 31.95 | 31.95 | 1,888,700 |
|
Sep 11, 2025
|
32.57 | 32.97 | 32.41 | 32.73 | 32.73 | 2,139,200 |
|
Sep 10, 2025
|
33.33 | 33.90 | 31.89 | 32.40 | 32.40 | 3,069,900 |
|
Sep 9, 2025
|
33.17 | 33.43 | 32.84 | 33.12 | 33.12 | 1,842,400 |
|
Sep 8, 2025
|
32.76 | 33.24 | 32.20 | 33.14 | 33.14 | 2,021,200 |
|
Sep 5, 2025
|
32.11 | 32.78 | 31.86 | 32.76 | 32.76 | 2,515,300 |
