ACIW
ACI Worldwide, Inc.
stockNASDAQ
At CloseOct 20, 2026 3:59:54 PM EDT
54.57USD+4.500%(+2.35)1,122,936
ACIW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-20 | 53.19 | 54.66 | 52.88 | 54.57 | +4.500% | 1,122,936 | 0.000% |
| 2026-10-19 | 52.06 | 53.34 | 52.06 | 52.22 | -1.098% | 743,839 | +4.500% |
| 2026-10-16 | 53.00 | 53.44 | 51.55 | 52.80 | +0.476% | 837,056 | +3.352% |
| 2026-10-15 | 51.77 | 52.77 | 51.65 | 52.55 | +2.898% | 843,707 | +3.844% |
| 2026-10-14 | 50.94 | 51.23 | 50.52 | 51.07 | -0.254% | 602,209 | +6.853% |
| 2026-10-13 | 51.47 | 51.99 | 51.01 | 51.20 | +0.274% | 541,550 | +6.582% |
| 2026-10-12 | 50.99 | 51.56 | 50.99 | 51.06 | +0.374% | 581,354 | +6.874% |
| 2026-10-09 | 51.31 | 51.57 | 50.39 | 50.87 | -0.392% | 463,414 | +7.273% |
| 2026-10-08 | 50.56 | 51.15 | 50.17 | 51.07 | +0.829% | 493,832 | +6.853% |
| 2026-10-07 | 50.25 | 50.97 | 50.25 | 50.65 | -0.118% | 587,474 | +7.739% |
| 2026-10-06 | 51.60 | 51.60 | 50.19 | 50.71 | -0.996% | 730,951 | +7.612% |
| 2026-10-05 | 50.16 | 51.65 | 50.15 | 51.22 | +2.134% | 1,007,413 | +6.540% |
| 2026-10-02 | 50.44 | 50.91 | 49.59 | 50.15 | +0.926% | 577,638 | +8.814% |
| 2026-10-01 | 49.28 | 50.26 | 49.11 | 49.69 | +1.657% | 840,640 | +9.821% |
| 2026-09-30 | 48.20 | 49.37 | 47.81 | 48.88 | +0.597% | 1,121,381 | +11.641% |
| 2026-09-29 | 48.75 | 49.20 | 48.31 | 48.59 | -0.837% | 648,039 | +12.307% |
| 2026-09-28 | 48.51 | 49.18 | 48.28 | 49.00 | -1.030% | 465,804 | +11.367% |
| 2026-09-25 | 49.60 | 49.98 | 49.44 | 49.51 | -0.222% | 585,404 | +10.220% |
| 2026-09-24 | 49.71 | 49.92 | 48.84 | 49.62 | +0.813% | 492,026 | +9.976% |
| 2026-09-23 | 49.12 | 49.83 | 48.86 | 49.22 | +0.061% | 537,329 | +10.870% |
| 2026-09-22 | 50.62 | 50.78 | 48.80 | 49.19 | -0.807% | 779,938 | +10.937% |
| 2026-09-21 | 50.27 | 50.63 | 49.57 | 49.59 | -1.353% | 657,357 | +10.042% |
| 2026-09-18 | 51.31 | 51.31 | 49.99 | 50.27 | -1.778% | 1,678,965 | +8.554% |
| 2026-09-17 | 51.54 | 51.76 | 50.93 | 51.18 | -0.775% | 688,584 | +6.624% |
| 2026-09-16 | 50.63 | 52.02 | 50.46 | 51.58 | +0.565% | 646,692 | +5.797% |
| 2026-09-15 | 52.04 | 52.43 | 51.02 | 51.29 | -2.583% | 944,570 | +6.395% |
| 2026-09-14 | 53.18 | 53.60 | 52.19 | 52.65 | +1.075% | 667,652 | +3.647% |
| 2026-09-11 | 52.23 | 52.35 | 51.42 | 52.09 | +0.231% | 616,934 | +4.761% |
| 2026-09-10 | 51.83 | 52.18 | 51.25 | 51.97 | +0.019% | 715,178 | +5.003% |
| 2026-09-09 | 51.63 | 51.99 | 50.95 | 51.96 | -0.038% | 845,874 | +5.023% |
| 2026-09-08 | 51.95 | 52.24 | 50.77 | 51.98 | -1.832% | 969,214 | +4.983% |
| 2026-09-04 | 52.12 | 53.11 | 51.94 | 52.95 | +0.076% | 586,611 | +3.059% |
| 2026-09-03 | 53.11 | 53.73 | 52.21 | 52.91 | +0.858% | 596,134 | +3.137% |
| 2026-09-02 | 51.39 | 52.55 | 50.52 | 52.46 | +2.401% | 602,282 | +4.022% |
| 2026-09-01 | 52.67 | 53.00 | 51.05 | 51.23 | -3.848% | 823,299 | +6.520% |
| 2026-08-31 | 53.23 | 53.85 | 52.90 | 53.28 | -1.022% | 1,050,021 | +2.421% |
| 2026-08-28 | 54.14 | 54.59 | 53.67 | 53.83 | -0.728% | 862,536 | +1.375% |
| 2026-08-27 | 53.16 | 54.26 | 52.99 | 54.23 | +2.234% | 726,982 | +0.636% |
| 2026-08-26 | 51.87 | 53.05 | 51.64 | 53.04 | +1.221% | 741,637 | +2.885% |
| 2026-08-25 | 52.37 | 52.70 | 51.72 | 52.40 | -0.019% | 645,368 | +4.141% |
| 2026-08-24 | 51.94 | 52.71 | 51.94 | 52.41 | +1.061% | 559,675 | +4.121% |
| 2026-08-21 | 51.55 | 52.51 | 51.31 | 51.86 | +0.562% | 562,676 | +5.226% |
| 2026-08-20 | 51.79 | 52.08 | 51.38 | 51.57 | -0.770% | 632,653 | +5.817% |
| 2026-08-19 | 52.21 | 53.00 | 51.77 | 51.97 | -0.383% | 955,170 | +5.003% |
| 2026-08-18 | 52.68 | 53.50 | 51.83 | 52.17 | +0.077% | 966,447 | +4.600% |
| 2026-08-17 | 52.62 | 53.11 | 51.86 | 52.13 | -2.451% | 1,155,888 | +4.681% |
| 2026-08-14 | 53.96 | 54.13 | 52.49 | 53.44 | -0.410% | 680,777 | +2.115% |
| 2026-08-13 | 53.20 | 53.75 | 52.06 | 53.66 | +1.725% | 1,002,304 | +1.696% |
| 2026-08-12 | 51.70 | 52.78 | 51.60 | 52.75 | +0.976% | 916,100 | +3.450% |
| 2026-08-11 | 52.49 | 53.06 | 51.98 | 52.24 | -1.154% | 1,105,886 | +4.460% |
| 2026-08-10 | 52.50 | 53.40 | 51.87 | 52.85 | -1.528% | 1,562,387 | +3.254% |
| 2026-08-07 | 54.66 | 55.44 | 52.85 | 53.67 | -2.807% | 2,454,252 | +1.677% |
| 2026-08-06 | 52.90 | 57.01 | 51.07 | 55.22 | -4.447% | 1,883,178 | -1.177% |
| 2026-08-05 | 58.77 | 59.11 | 56.80 | 57.79 | +1.031% | 971,112 | -5.572% |
| 2026-08-04 | 56.84 | 57.53 | 55.73 | 57.20 | -0.296% | 2,120,214 | -4.598% |
| 2026-08-03 | 58.39 | 59.30 | 56.62 | 57.37 | +0.070% | 931,486 | -4.881% |
| 2026-07-31 | 57.00 | 57.72 | 56.68 | 57.33 | -0.624% | 732,952 | -4.814% |
| 2026-07-30 | 59.15 | 59.23 | 57.37 | 57.69 | -4.138% | 661,749 | -5.408% |
| 2026-07-29 | 60.06 | 61.08 | 59.68 | 60.18 | +0.350% | 1,086,598 | -9.322% |
| 2026-07-28 | 58.63 | 60.53 | 58.63 | 59.97 | +3.611% | 634,750 | -9.005% |
| 2026-07-27 | 57.27 | 58.20 | 57.00 | 57.88 | +2.788% | 951,600 | -5.719% |
| 2026-07-24 | 55.16 | 56.76 | 55.11 | 56.31 | +3.264% | 507,897 | -3.090% |
| 2026-07-23 | 54.64 | 55.28 | 53.98 | 54.53 | -0.329% | 583,106 | +0.073% |
| 2026-07-22 | 56.36 | 57.20 | 54.24 | 54.71 | -3.493% | 977,958 | -0.256% |
| 2026-07-21 | 55.71 | 57.00 | 55.70 | 56.69 | -0.317% | 869,376 | -3.740% |
| 2026-07-20 | 57.98 | 58.00 | 56.76 | 56.87 | -2.066% | 892,874 | -4.044% |
| 2026-07-17 | 58.17 | 60.17 | 57.57 | 58.07 | -1.023% | 1,892,634 | -6.027% |
| 2026-07-16 | 57.57 | 59.31 | 56.97 | 58.67 | +2.858% | 1,128,723 | -6.988% |
| 2026-07-15 | 55.20 | 57.27 | 55.20 | 57.04 | +3.502% | 2,287,625 | -4.330% |
| 2026-07-14 | 54.75 | 56.11 | 53.81 | 55.11 | -2.339% | 765,362 | -0.980% |
| 2026-07-13 | 56.91 | 57.60 | 56.35 | 56.43 | +0.018% | 758,154 | -3.296% |
| 2026-07-10 | 56.97 | 57.58 | 56.29 | 56.42 | +0.035% | 671,905 | -3.279% |
| 2026-07-09 | 54.70 | 56.53 | 54.05 | 56.40 | +0.931% | 1,040,255 | -3.245% |
| 2026-07-08 | 55.21 | 56.12 | 54.60 | 55.88 | +0.467% | 1,296,273 | -2.344% |
| 2026-07-07 | 57.02 | 57.04 | 55.59 | 55.62 | -0.554% | 1,066,014 | -1.888% |
| 2026-07-06 | 54.37 | 56.30 | 54.00 | 55.93 | +1.913% | 1,212,028 | -2.432% |
| 2026-07-02 | 52.91 | 54.95 | 52.81 | 54.88 | +4.474% | 1,231,087 | -0.565% |
| 2026-07-01 | 51.40 | 53.07 | 50.95 | 52.53 | +4.454% | 768,896 | +3.883% |
| 2026-06-30 | 49.19 | 50.35 | 49.01 | 50.29 | +1.575% | 1,048,661 | +8.511% |
| 2026-06-29 | 49.38 | 50.22 | 48.77 | 49.51 | +0.508% | 1,285,290 | +10.220% |
| 2026-06-26 | 47.05 | 49.63 | 47.05 | 49.26 | +5.572% | 2,807,582 | +10.780% |
| 2026-06-25 | 45.89 | 47.13 | 45.65 | 46.66 | +0.582% | 609,500 | +16.952% |
| 2026-06-24 | 45.04 | 47.28 | 45.04 | 46.39 | +2.701% | 705,993 | +17.633% |
| 2026-06-23 | 43.50 | 45.33 | 43.01 | 45.17 | +5.242% | 1,491,957 | +20.810% |
| 2026-06-22 | 43.71 | 44.75 | 42.55 | 42.92 | -2.654% | 1,505,238 | +27.144% |
| 2026-06-18 | 44.61 | 44.99 | 43.62 | 44.09 | -1.232% | 1,588,496 | +23.770% |
| 2026-06-17 | 44.95 | 46.15 | 44.51 | 44.64 | -1.890% | 1,153,464 | +22.245% |
| 2026-06-16 | 44.97 | 45.52 | 44.53 | 45.50 | +1.585% | 577,193 | +19.934% |
| 2026-06-15 | 45.36 | 45.65 | 44.71 | 44.79 | -0.995% | 805,142 | +21.835% |
| 2026-06-12 | 44.66 | 45.37 | 43.89 | 45.24 | +1.984% | 833,446 | +20.623% |
| 2026-06-11 | 43.37 | 44.57 | 42.79 | 44.36 | +1.441% | 975,875 | +23.016% |
| 2026-06-10 | 42.07 | 43.76 | 41.58 | 43.73 | +2.556% | 1,166,378 | +24.788% |
| 2026-06-09 | 42.56 | 43.18 | 42.09 | 42.64 | +0.188% | 782,714 | +27.978% |
| 2026-06-08 | 42.55 | 43.70 | 42.04 | 42.56 | -0.561% | 1,061,012 | +28.219% |
| 2026-06-05 | 42.36 | 43.13 | 42.02 | 42.80 | +1.039% | 709,271 | +27.500% |
| 2026-06-04 | 42.73 | 42.90 | 41.95 | 42.36 | +1.925% | 756,265 | +28.824% |
| 2026-06-03 | 43.61 | 43.61 | 40.70 | 41.56 | -4.919% | 956,011 | +31.304% |
| 2026-06-02 | 44.11 | 44.63 | 43.36 | 43.71 | -2.931% | 630,894 | +24.846% |
| 2026-06-01 | 44.34 | 45.48 | 43.51 | 45.03 | +3.114% | 1,009,273 | +21.186% |
| 2026-05-29 | 42.73 | 44.09 | 42.59 | 43.67 | +2.995% | 1,070,101 | +24.960% |
| 2026-05-28 | 42.26 | 42.73 | 42.02 | 42.40 | +0.189% | 470,102 | +28.703% |
| 2026-05-27 | 41.58 | 43.06 | 41.58 | 42.32 | -0.071% | 847,608 | +28.946% |
| 2026-05-26 | 42.17 | 42.76 | 41.84 | 42.35 | -0.866% | 525,351 | +28.855% |
| 2026-05-22 | 42.52 | 43.42 | 42.24 | 42.72 | +0.470% | 511,995 | +27.739% |
| 2026-05-21 | 42.81 | 43.03 | 41.42 | 42.52 | -1.688% | 469,552 | +28.340% |
| 2026-05-20 | 42.37 | 43.37 | 41.59 | 43.25 | +1.550% | 511,172 | +26.173% |
| 2026-05-19 | 43.39 | 44.00 | 42.32 | 42.59 | -0.491% | 667,463 | +28.129% |
| 2026-05-18 | 41.67 | 43.53 | 41.58 | 42.80 | +2.736% | 926,453 | +27.500% |
| 2026-05-15 | 41.31 | 42.23 | 40.93 | 41.66 | +1.933% | 808,038 | +30.989% |
| 2026-05-14 | 41.24 | 41.44 | 40.00 | 40.87 | +0.147% | 675,364 | +33.521% |
| 2026-05-13 | 41.70 | 42.05 | 40.54 | 40.81 | -3.248% | 701,246 | +33.717% |
| 2026-05-12 | 42.93 | 43.15 | 41.81 | 42.18 | -0.425% | 788,110 | +29.374% |
| 2026-05-11 | 44.89 | 45.30 | 42.09 | 42.36 | -6.922% | 987,281 | +28.824% |
| 2026-05-08 | 46.10 | 46.73 | 45.02 | 45.51 | -2.444% | 912,462 | +19.908% |
| 2026-05-07 | 47.30 | 48.54 | 45.46 | 46.65 | +7.811% | 1,323,940 | +16.977% |
| 2026-05-06 | 44.14 | 44.33 | 42.95 | 43.27 | -2.015% | 871,655 | +26.115% |
| 2026-05-05 | 44.36 | 44.55 | 43.65 | 44.16 | -0.271% | 487,241 | +23.573% |
| 2026-05-04 | 43.71 | 44.98 | 43.71 | 44.28 | +0.958% | 496,897 | +23.238% |
| 2026-05-01 | 44.05 | 44.73 | 43.31 | 43.86 | +1.481% | 531,930 | +24.419% |
| 2026-04-30 | 43.04 | 43.55 | 42.59 | 43.22 | -0.872% | 722,247 | +26.261% |
| 2026-04-29 | 43.12 | 44.02 | 43.12 | 43.60 | -0.774% | 544,072 | +25.161% |
| 2026-04-28 | 43.93 | 44.40 | 43.44 | 43.94 | +1.314% | 610,903 | +24.192% |
| 2026-04-27 | 42.84 | 44.06 | 42.37 | 43.37 | +0.417% | 572,318 | +25.824% |
| 2026-04-24 | 42.20 | 43.21 | 41.83 | 43.19 | +2.322% | 575,980 | +26.349% |
| 2026-04-23 | 43.60 | 44.57 | 41.50 | 42.21 | -4.610% | 637,469 | +29.282% |
| 2026-04-22 | 44.82 | 44.86 | 43.76 | 44.25 | +0.068% | 542,744 | +23.322% |
| 2026-04-21 | 45.21 | 46.04 | 44.06 | 44.22 | -2.060% | 1,342,920 | +23.406% |
| 2026-04-20 | 44.10 | 45.46 | 44.10 | 45.15 | +1.529% | 1,304,526 | +20.864% |
| 2026-04-17 | 44.05 | 44.99 | 43.63 | 44.47 | +3.902% | 1,182,890 | +22.712% |
| 2026-04-16 | 42.81 | 43.14 | 42.04 | 42.80 | +0.753% | 1,102,852 | +27.500% |
| 2026-04-15 | 41.70 | 42.87 | 41.70 | 42.48 | +2.485% | 723,706 | +28.460% |
| 2026-04-14 | 41.33 | 42.08 | 41.09 | 41.45 | +0.509% | 548,634 | +31.653% |
| 2026-04-13 | 39.73 | 41.37 | 39.61 | 41.24 | +3.384% | 910,533 | +32.323% |
| 2026-04-10 | 40.77 | 40.77 | 39.52 | 39.89 | -2.110% | 447,305 | +36.801% |
| 2026-04-09 | 40.93 | 40.93 | 39.35 | 40.75 | -1.522% | 657,857 | +33.914% |
| 2026-04-08 | 41.97 | 42.17 | 41.36 | 41.38 | +1.471% | 865,442 | +31.875% |
| 2026-04-07 | 41.10 | 41.34 | 40.67 | 40.78 | -0.851% | 440,759 | +33.816% |
| 2026-04-06 | 41.34 | 41.47 | 40.91 | 41.13 | -0.484% | 436,581 | +32.677% |
| 2026-04-02 | 40.64 | 41.60 | 39.80 | 41.33 | +0.903% | 739,842 | +32.035% |
| 2026-04-01 | 41.16 | 41.49 | 40.50 | 40.96 | -0.122% | 647,515 | +33.228% |
| 2026-03-31 | 40.88 | 41.30 | 40.19 | 41.01 | +1.737% | 604,731 | +33.065% |
| 2026-03-30 | 40.70 | 40.86 | 40.02 | 40.31 | +1.078% | 781,828 | +35.376% |
| 2026-03-27 | 40.25 | 40.25 | 39.31 | 39.88 | -2.398% | 663,852 | +36.836% |
| 2026-03-26 | 40.10 | 41.23 | 39.86 | 40.86 | +2.048% | 626,287 | +33.554% |
| 2026-03-25 | 40.13 | 40.80 | 38.70 | 40.04 | +0.452% | 786,209 | +36.289% |
| 2026-03-24 | 40.40 | 40.52 | 39.45 | 39.86 | -2.519% | 677,032 | +36.904% |
| 2026-03-23 | 40.47 | 41.08 | 39.93 | 40.89 | +3.676% | 748,100 | +33.456% |
| 2026-03-20 | 39.62 | 39.87 | 38.95 | 39.44 | -0.605% | 1,383,027 | +38.362% |
| 2026-03-19 | 39.08 | 39.84 | 38.80 | 39.68 | +1.406% | 756,709 | +37.525% |
| 2026-03-18 | 39.47 | 40.06 | 39.10 | 39.13 | -1.831% | 574,774 | +39.458% |
| 2026-03-17 | 39.77 | 41.01 | 39.66 | 39.86 | +0.784% | 551,183 | +36.904% |
| 2026-03-16 | 39.99 | 40.22 | 39.30 | 39.55 | -0.553% | 587,660 | +37.977% |
| 2026-03-13 | 40.63 | 41.47 | 39.51 | 39.77 | -1.632% | 535,552 | +37.214% |
| 2026-03-12 | 40.96 | 41.92 | 40.32 | 40.43 | -2.437% | 821,589 | +34.974% |
| 2026-03-11 | 42.30 | 42.87 | 40.77 | 41.44 | -1.498% | 804,334 | +31.684% |
| 2026-03-10 | 42.72 | 43.00 | 41.27 | 42.07 | -1.314% | 950,142 | +29.712% |
| 2026-03-09 | 42.09 | 43.01 | 40.89 | 42.63 | +0.188% | 948,560 | +28.008% |
| 2026-03-06 | 42.41 | 42.87 | 41.68 | 42.55 | -0.723% | 778,681 | +28.249% |
| 2026-03-05 | 42.37 | 42.91 | 41.69 | 42.86 | +0.990% | 783,151 | +27.322% |
| 2026-03-04 | 42.43 | 42.85 | 41.34 | 42.44 | +2.487% | 926,230 | +28.582% |
| 2026-03-03 | 40.19 | 41.94 | 39.65 | 41.41 | +2.627% | 735,596 | +31.780% |
| 2026-03-02 | 39.08 | 41.16 | 38.74 | 40.35 | +1.689% | 1,124,159 | +35.242% |
| 2026-02-27 | 39.59 | 40.07 | 39.24 | 39.68 | -0.302% | 1,380,283 | +37.525% |
| 2026-02-26 | 40.23 | 41.07 | 38.05 | 39.80 | -4.050% | 2,684,309 | +37.111% |
| 2026-02-25 | 39.20 | 41.66 | 38.84 | 41.48 | +6.141% | 1,756,328 | +31.557% |
| 2026-02-24 | 38.49 | 39.71 | 38.49 | 39.08 | +1.586% | 857,238 | +39.637% |
| 2026-02-23 | 40.78 | 41.07 | 38.20 | 38.47 | -5.895% | 800,681 | +41.851% |
| 2026-02-20 | 40.75 | 41.62 | 40.51 | 40.88 | +0.319% | 620,021 | +33.488% |
| 2026-02-19 | 40.63 | 40.80 | 40.20 | 40.75 | +0.394% | 519,519 | +33.914% |
| 2026-02-18 | 40.77 | 41.20 | 40.53 | 40.59 | +0.025% | 712,324 | +34.442% |
| 2026-02-17 | 40.31 | 41.08 | 40.17 | 40.58 | +2.578% | 957,774 | +34.475% |
| 2026-02-13 | 39.66 | 40.50 | 39.52 | 39.56 | +0.738% | 652,140 | +37.942% |
| 2026-02-12 | 40.49 | 41.25 | 38.53 | 39.27 | -2.628% | 875,851 | +38.961% |
| 2026-02-11 | 42.45 | 42.64 | 40.28 | 40.33 | -4.927% | 1,389,044 | +35.309% |
| 2026-02-10 | 41.97 | 42.74 | 41.83 | 42.42 | +1.410% | 505,951 | +28.642% |
| 2026-02-09 | 41.93 | 42.15 | 41.45 | 41.83 | -1.064% | 611,824 | +30.457% |
| 2026-02-06 | 41.17 | 42.40 | 41.17 | 42.28 | +3.984% | 951,976 | +29.068% |
| 2026-02-05 | 41.57 | 42.20 | 40.49 | 40.66 | -0.757% | 1,072,702 | +34.211% |
| 2026-02-04 | 39.26 | 41.42 | 38.89 | 40.97 | +3.669% | 925,171 | +33.195% |
| 2026-02-03 | 42.77 | 42.83 | 38.89 | 39.52 | -9.045% | 2,170,382 | +38.082% |
| 2026-02-02 | 43.36 | 44.51 | 43.05 | 43.45 | +0.208% | 982,946 | +25.593% |
| 2026-01-30 | 43.08 | 44.06 | 42.82 | 43.36 | +0.370% | 1,140,638 | +25.853% |
| 2026-01-29 | 43.32 | 43.45 | 41.86 | 43.20 | -0.690% | 922,764 | +26.319% |
| 2026-01-28 | 44.92 | 45.28 | 43.44 | 43.50 | -2.685% | 651,516 | +25.448% |
| 2026-01-27 | 44.87 | 44.87 | 43.83 | 44.70 | -0.245% | 659,214 | +22.081% |
| 2026-01-26 | 44.03 | 45.02 | 44.01 | 44.81 | +1.772% | 626,314 | +21.781% |
| 2026-01-23 | 43.73 | 44.13 | 43.34 | 44.03 | +0.686% | 489,089 | +23.938% |
| 2026-01-22 | 43.12 | 44.04 | 43.12 | 43.73 | +1.935% | 598,961 | +24.788% |
| 2026-01-21 | 42.50 | 43.30 | 42.48 | 42.90 | +1.203% | 635,257 | +27.203% |
| 2026-01-20 | 42.35 | 43.11 | 42.00 | 42.39 | -1.396% | 551,875 | +28.733% |
| 2026-01-16 | 43.49 | 44.05 | 42.65 | 42.99 | -1.150% | 732,534 | +26.936% |
| 2026-01-15 | 45.47 | 45.72 | 43.40 | 43.49 | -4.355% | 971,003 | +25.477% |
| 2026-01-14 | 45.46 | 45.66 | 44.86 | 45.47 | -0.351% | 426,304 | +20.013% |
| 2026-01-13 | 47.03 | 47.53 | 45.12 | 45.63 | -3.121% | 467,243 | +19.592% |
| 2026-01-12 | 46.47 | 47.41 | 46.05 | 47.10 | +0.706% | 540,372 | +15.860% |
| 2026-01-09 | 46.62 | 47.11 | 45.99 | 46.77 | +0.150% | 423,857 | +16.677% |
| 2026-01-08 | 45.89 | 47.08 | 45.75 | 46.70 | +1.302% | 806,670 | +16.852% |
| 2026-01-07 | 45.94 | 46.20 | 45.40 | 46.10 | +1.363% | 647,810 | +18.373% |
| 2026-01-06 | 45.86 | 45.87 | 45.24 | 45.48 | -0.980% | 679,361 | +19.987% |
| 2026-01-05 | 45.37 | 47.01 | 45.37 | 45.93 | +0.569% | 948,263 | +18.811% |
| 2026-01-02 | 48.01 | 48.01 | 45.59 | 45.67 | -4.476% | 533,933 | +19.488% |
| 2025-12-31 | 48.11 | 48.25 | 47.76 | 47.81 | -0.644% | 474,151 | +14.139% |
| 2025-12-30 | 48.44 | 48.76 | 48.09 | 48.12 | -0.988% | 333,202 | +13.404% |
| 2025-12-29 | 48.68 | 49.70 | 48.25 | 48.60 | -0.267% | 319,341 | +12.284% |
| 2025-12-26 | 48.79 | 49.10 | 48.31 | 48.73 | -0.286% | 279,147 | +11.984% |
| 2025-12-24 | 48.92 | 49.07 | 48.54 | 48.87 | +0.370% | 262,244 | +11.664% |
| 2025-12-23 | 48.69 | 49.33 | 48.33 | 48.69 | -0.511% | 545,086 | +12.076% |
| 2025-12-22 | 48.10 | 49.44 | 48.10 | 48.94 | +1.662% | 668,513 | +11.504% |
| 2025-12-19 | 48.14 | 48.57 | 47.91 | 48.14 | -0.331% | 2,161,902 | +13.357% |
| 2025-12-18 | 48.21 | 48.80 | 48.06 | 48.30 | +0.207% | 685,047 | +12.981% |
| 2025-12-17 | 48.03 | 48.87 | 47.76 | 48.20 | +0.312% | 687,421 | +13.216% |
| 2025-12-16 | 46.81 | 48.36 | 46.81 | 48.05 | +2.957% | 1,359,688 | +13.569% |
| 2025-12-15 | 47.78 | 47.78 | 46.53 | 46.67 | -1.809% | 773,912 | +16.927% |
| 2025-12-12 | 47.50 | 47.99 | 47.33 | 47.53 | +0.147% | 689,453 | +14.812% |
| 2025-12-11 | 46.89 | 47.77 | 46.30 | 47.46 | +1.410% | 1,250,176 | +14.981% |
| 2025-12-10 | 45.10 | 47.33 | 45.10 | 46.80 | +2.925% | 686,282 | +16.603% |
| 2025-12-09 | 45.43 | 45.97 | 45.33 | 45.47 | +0.464% | 446,990 | +20.013% |
| 2025-12-08 | 46.34 | 46.34 | 45.12 | 45.26 | -1.416% | 620,491 | +20.570% |
| 2025-12-05 | 46.25 | 46.91 | 45.83 | 45.91 | -0.949% | 853,914 | +18.863% |
| 2025-12-04 | 46.96 | 47.14 | 46.23 | 46.35 | -1.551% | 581,155 | +17.735% |
| 2025-12-03 | 46.42 | 47.13 | 46.21 | 47.08 | +1.247% | 606,417 | +15.909% |
| 2025-12-02 | 46.59 | 46.90 | 46.20 | 46.50 | +0.737% | 567,415 | +17.355% |
| 2025-12-01 | 46.35 | 46.80 | 46.01 | 46.16 | -1.494% | 706,164 | +18.219% |
| 2025-11-28 | 47.13 | 47.20 | 46.71 | 46.86 | 0.000% | 259,846 | +16.453% |
| 2025-11-26 | 47.20 | 47.51 | 46.74 | 46.86 | -0.762% | 883,955 | +16.453% |
| 2025-11-25 | 47.08 | 47.83 | 47.08 | 47.22 | +1.005% | 610,074 | +15.565% |
| 2025-11-24 | 46.62 | 47.01 | 46.16 | 46.75 | +0.300% | 817,128 | +16.727% |
| 2025-11-21 | 45.66 | 47.29 | 45.66 | 46.61 | +2.081% | 778,539 | +17.078% |
| 2025-11-20 | 47.05 | 47.54 | 45.61 | 45.66 | -1.425% | 710,173 | +19.514% |
| 2025-11-19 | 46.42 | 46.67 | 45.91 | 46.32 | +0.130% | 583,987 | +17.811% |
| 2025-11-18 | 46.03 | 46.61 | 45.73 | 46.26 | -0.086% | 723,123 | +17.964% |
| 2025-11-17 | 46.78 | 47.13 | 46.02 | 46.30 | -1.416% | 943,100 | +17.862% |
| 2025-11-14 | 46.76 | 47.10 | 46.41 | 46.97 | -0.413% | 612,270 | +16.193% |
| 2025-11-13 | 47.11 | 47.58 | 46.77 | 47.16 | -0.862% | 668,147 | +15.712% |
| 2025-11-12 | 48.22 | 48.77 | 47.47 | 47.57 | -0.896% | 872,205 | +14.715% |
| 2025-11-11 | 47.63 | 48.77 | 47.14 | 48.00 | +1.095% | 883,735 | +13.688% |
| 2025-11-10 | 48.98 | 49.15 | 47.34 | 47.48 | -3.023% | 885,376 | +14.933% |
| 2025-11-07 | 50.50 | 50.51 | 48.92 | 48.96 | -3.298% | 831,568 | +11.458% |
| 2025-11-06 | 49.20 | 52.28 | 48.53 | 50.63 | +4.954% | 1,521,067 | +7.782% |
| 2025-11-05 | 47.48 | 48.38 | 47.41 | 48.24 | +1.837% | 692,277 | +13.122% |
| 2025-11-04 | 47.64 | 47.72 | 46.92 | 47.37 | -0.629% | 492,827 | +15.199% |
| 2025-11-03 | 47.63 | 47.73 | 46.61 | 47.67 | +0.084% | 982,627 | +14.475% |
| 2025-10-31 | 47.05 | 47.67 | 46.86 | 47.63 | +0.847% | 750,820 | +14.571% |
| 2025-10-30 | 47.23 | 48.53 | 46.67 | 47.23 | -0.232% | 1,234,426 | +15.541% |
| 2025-10-29 | 49.35 | 49.56 | 46.97 | 47.34 | -4.844% | 1,037,695 | +15.272% |
| 2025-10-28 | 50.21 | 50.50 | 49.66 | 49.75 | -0.916% | 482,238 | +9.688% |
| 2025-10-27 | 50.87 | 50.91 | 49.98 | 50.21 | -0.377% | 398,594 | +8.684% |
| 2025-10-24 | 50.54 | 50.88 | 50.19 | 50.40 | +0.760% | 407,709 | +8.274% |
| 2025-10-23 | 49.49 | 50.18 | 49.02 | 50.02 | +1.010% | 350,313 | +9.096% |
| 2025-10-22 | 49.61 | 50.13 | 49.11 | 49.52 | -0.181% | 637,843 | +10.198% |
| 2025-10-21 | 49.32 | 50.20 | 48.56 | 49.61 | +1.224% | 571,800 | +9.998% |
| 2025-10-20 | 49.16 | 49.66 | 48.65 | 49.01 | +0.533% | 730,197 | +11.345% |
| 2025-10-17 | 47.83 | 48.88 | 47.55 | 48.75 | +1.183% | 800,782 | +11.938% |
| 2025-10-16 | 51.14 | 51.20 | 48.05 | 48.18 | -4.632% | 967,300 | +13.263% |
| 2025-10-15 | 51.71 | 52.08 | 50.28 | 50.52 | -1.865% | 522,697 | +8.017% |
| 2025-10-14 | 50.21 | 51.82 | 50.21 | 51.48 | +0.941% | 400,960 | +6.002% |
| 2025-10-13 | 51.55 | 51.55 | 50.56 | 51.00 | -0.020% | 420,599 | +7.000% |
| 2025-10-10 | 52.50 | 52.64 | 50.63 | 51.01 | -2.616% | 499,316 | +6.979% |
| 2025-10-09 | 52.89 | 52.89 | 51.63 | 52.38 | -0.964% | 481,407 | +4.181% |
| 2025-10-08 | 52.93 | 53.33 | 52.23 | 52.89 | +0.380% | 605,026 | +3.176% |
| 2025-10-07 | 53.48 | 53.64 | 52.66 | 52.69 | -1.661% | 575,198 | +3.568% |
| 2025-10-06 | 53.79 | 54.24 | 53.10 | 53.58 | -0.075% | 846,089 | +1.848% |
| 2025-10-03 | 53.02 | 54.28 | 53.02 | 53.62 | +1.132% | 682,395 | +1.772% |
| 2025-10-02 | 52.86 | 53.17 | 52.51 | 53.02 | +0.531% | 588,337 | +2.923% |
| 2025-10-01 | 52.49 | 52.91 | 52.13 | 52.74 | -0.057% | 847,111 | +3.470% |
| 2025-09-30 | 52.34 | 52.82 | 51.41 | 52.77 | +0.822% | 843,514 | +3.411% |
| 2025-09-29 | 52.42 | 52.61 | 52.00 | 52.34 | +0.153% | 838,120 | +4.261% |
| 2025-09-26 | 51.67 | 52.45 | 51.30 | 52.26 | +1.064% | 475,985 | +4.420% |
| 2025-09-25 | 52.01 | 52.02 | 51.11 | 51.71 | -1.090% | 566,972 | +5.531% |
| 2025-09-24 | 52.61 | 52.99 | 52.20 | 52.28 | -0.153% | 494,513 | +4.380% |
| 2025-09-23 | 53.07 | 53.45 | 52.19 | 52.36 | -1.021% | 960,076 | +4.221% |
| 2025-09-22 | 50.80 | 53.02 | 50.16 | 52.90 | +3.950% | 1,513,139 | +3.157% |
| 2025-09-19 | 51.35 | 51.47 | 50.16 | 50.89 | -0.469% | 2,918,499 | +7.231% |
| 2025-09-18 | 50.09 | 51.25 | 49.89 | 51.13 | +2.753% | 894,207 | +6.728% |
| 2025-09-17 | 49.77 | 51.19 | 49.55 | 49.76 | +0.770% | 833,460 | +9.666% |
| 2025-09-16 | 49.51 | 49.51 | 48.83 | 49.38 | -0.423% | 812,567 | +10.510% |
| 2025-09-15 | 50.28 | 50.54 | 49.57 | 49.59 | -1.117% | 677,159 | +10.042% |
| 2025-09-12 | 50.79 | 50.94 | 50.12 | 50.15 | -0.948% | 888,541 | +8.814% |
| 2025-09-11 | 50.48 | 50.91 | 49.43 | 50.63 | +1.078% | 915,070 | +7.782% |
| 2025-09-10 | 51.23 | 51.64 | 49.88 | 50.09 | -2.225% | 1,057,241 | +8.944% |
| 2025-09-09 | 51.35 | 51.35 | 50.27 | 51.23 | +0.039% | 725,182 | +6.520% |
| 2025-09-08 | 50.79 | 51.30 | 49.48 | 51.21 | +1.910% | 1,432,846 | +6.561% |
| 2025-09-05 | 49.96 | 50.99 | 49.87 | 50.25 | +1.229% | 709,531 | +8.597% |
| 2025-09-04 | 49.24 | 49.67 | 48.41 | 49.64 | +0.956% | 800,780 | +9.932% |
| 2025-09-03 | 48.99 | 49.22 | 48.57 | 49.17 | +0.388% | 1,140,336 | +10.982% |
| 2025-09-02 | 48.74 | 49.21 | 48.45 | 48.98 | -0.750% | 756,062 | +11.413% |
| 2025-08-29 | 49.29 | 49.42 | 48.88 | 49.35 | +0.305% | 789,288 | +10.578% |
| 2025-08-28 | 48.54 | 49.22 | 48.17 | 49.20 | +1.464% | 849,854 | +10.915% |
| 2025-08-27 | 48.10 | 48.50 | 47.81 | 48.49 | +0.727% | 691,965 | +12.539% |
| 2025-08-26 | 48.64 | 48.90 | 48.13 | 48.14 | -1.272% | 1,607,840 | +13.357% |
| 2025-08-25 | 49.28 | 49.51 | 48.72 | 48.76 | -1.115% | 682,678 | +11.916% |
| 2025-08-22 | 48.13 | 49.83 | 48.13 | 49.31 | +3.008% | 773,957 | +10.667% |
| 2025-08-21 | 46.96 | 47.91 | 46.62 | 47.87 | +1.656% | 1,054,670 | +13.996% |
| 2025-08-20 | 46.98 | 47.25 | 46.78 | 47.09 | +0.128% | 823,955 | +15.884% |
| 2025-08-19 | 47.35 | 47.77 | 46.97 | 47.03 | -0.466% | 520,817 | +16.032% |
| 2025-08-18 | 46.56 | 47.36 | 46.23 | 47.25 | +1.482% | 573,838 | +15.492% |
| 2025-08-15 | 46.83 | 46.83 | 45.94 | 46.56 | -0.107% | 763,641 | +17.204% |
| 2025-08-14 | 47.03 | 47.03 | 46.29 | 46.61 | -1.438% | 919,625 | +17.078% |
| 2025-08-13 | 46.52 | 47.62 | 46.29 | 47.29 | +2.050% | 1,117,867 | +15.394% |
| 2025-08-12 | 44.53 | 46.48 | 44.49 | 46.34 | +4.393% | 1,155,770 | +17.760% |
| 2025-08-11 | 44.58 | 45.13 | 44.29 | 44.39 | -0.359% | 934,996 | +22.933% |
| 2025-08-08 | 44.07 | 45.38 | 43.73 | 44.55 | +1.852% | 1,228,599 | +22.492% |
| 2025-08-07 | 45.20 | 46.36 | 42.80 | 43.74 | +3.772% | 1,453,807 | +24.760% |
| 2025-08-06 | 41.63 | 42.23 | 41.26 | 42.15 | +1.468% | 1,159,230 | +29.466% |
| 2025-08-05 | 41.94 | 41.94 | 41.19 | 41.54 | -0.930% | 758,642 | +31.367% |
| 2025-08-04 | 41.08 | 42.16 | 40.80 | 41.93 | +2.921% | 911,034 | +30.145% |
| 2025-08-01 | 41.86 | 42.13 | 40.45 | 40.74 | -4.276% | 1,156,636 | +33.947% |
| 2025-07-31 | 43.65 | 43.73 | 42.51 | 42.56 | -2.631% | 904,098 | +28.219% |
| 2025-07-30 | 43.70 | 44.49 | 43.39 | 43.71 | +0.160% | 787,205 | +24.846% |
| 2025-07-29 | 44.94 | 45.15 | 43.60 | 43.64 | -1.977% | 1,057,727 | +25.046% |
| 2025-07-28 | 44.98 | 45.20 | 44.45 | 44.52 | -0.625% | 1,010,234 | +22.574% |
| 2025-07-25 | 45.17 | 45.45 | 44.55 | 44.80 | -0.334% | 886,382 | +21.808% |
| 2025-07-24 | 45.97 | 46.16 | 44.91 | 44.95 | -2.198% | 616,634 | +21.402% |
| 2025-07-23 | 45.52 | 46.18 | 44.70 | 45.96 | +0.967% | 1,009,949 | +18.734% |
| 2025-07-22 | 45.01 | 45.82 | 44.76 | 45.52 | +1.156% | 730,462 | +19.881% |
| 2025-07-21 | 45.40 | 45.70 | 44.92 | 45.00 | -0.750% | 415,468 | +21.267% |
| 2025-07-18 | 45.89 | 45.89 | 45.25 | 45.34 | -0.788% | 480,834 | +20.357% |
| 2025-07-17 | 45.17 | 45.99 | 44.83 | 45.70 | +3.254% | 806,918 | +19.409% |
| 2025-07-16 | 44.13 | 44.56 | 43.92 | 44.26 | +1.096% | 692,592 | +23.294% |
| 2025-07-15 | 44.58 | 44.60 | 43.75 | 43.78 | -1.485% | 611,309 | +24.646% |
| 2025-07-14 | 43.95 | 44.80 | 43.91 | 44.44 | +1.230% | 615,884 | +22.795% |
| 2025-07-11 | 44.94 | 45.05 | 43.74 | 43.90 | -2.682% | 630,092 | +24.305% |
| 2025-07-10 | 45.31 | 45.54 | 44.70 | 45.11 | -0.704% | 628,306 | +20.971% |
| 2025-07-09 | 46.16 | 46.26 | 45.17 | 45.43 | -1.089% | 652,763 | +20.119% |
| 2025-07-08 | 45.53 | 46.61 | 45.53 | 45.93 | +1.012% | 826,590 | +18.811% |
| 2025-07-07 | 46.11 | 46.44 | 45.35 | 45.47 | -1.601% | 651,429 | +20.013% |
| 2025-07-03 | 45.74 | 46.45 | 45.32 | 46.21 | +1.583% | 438,478 | +18.091% |
| 2025-07-02 | 45.94 | 45.94 | 45.03 | 45.49 | -0.980% | 789,957 | +19.960% |
| 2025-07-01 | 45.62 | 46.61 | 45.44 | 45.94 | +0.065% | 655,385 | +18.785% |
| 2025-06-30 | 45.85 | 46.38 | 45.66 | 45.91 | +0.923% | 725,275 | +18.863% |
| 2025-06-27 | 45.69 | 45.90 | 45.16 | 45.49 | +0.176% | 725,735 | +19.960% |
| 2025-06-26 | 45.26 | 45.49 | 44.95 | 45.41 | +0.509% | 471,162 | +20.172% |
| 2025-06-25 | 46.13 | 46.24 | 44.91 | 45.18 | -1.868% | 558,453 | +20.784% |
| 2025-06-24 | 45.91 | 46.26 | 45.28 | 46.04 | +1.477% | 565,789 | +18.527% |
| 2025-06-23 | 44.52 | 45.39 | 44.06 | 45.37 | +1.749% | 654,039 | +20.278% |
| 2025-06-20 | 44.94 | 45.24 | 44.21 | 44.59 | -0.424% | 1,199,142 | +22.382% |
| 2025-06-18 | 44.97 | 45.64 | 44.60 | 44.78 | -0.467% | 439,485 | +21.862% |
| 2025-06-17 | 45.11 | 45.65 | 44.96 | 44.99 | -1.251% | 397,366 | +21.294% |
| 2025-06-16 | 45.33 | 45.99 | 45.17 | 45.56 | +1.087% | 722,678 | +19.776% |
| 2025-06-13 | 46.31 | 46.61 | 44.96 | 45.07 | -3.861% | 645,654 | +21.078% |
| 2025-06-12 | 47.06 | 47.27 | 46.66 | 46.88 | -0.382% | 371,274 | +16.404% |
| 2025-06-11 | 47.41 | 47.93 | 46.91 | 47.06 | -0.675% | 457,691 | +15.958% |
| 2025-06-10 | 47.70 | 47.91 | 47.01 | 47.38 | -0.858% | 742,988 | +15.175% |
| 2025-06-09 | 47.12 | 47.95 | 46.99 | 47.79 | +1.036% | 546,782 | +14.187% |
| 2025-06-06 | 47.48 | 47.48 | 46.77 | 47.30 | +0.703% | 560,301 | +15.370% |
| 2025-06-05 | 46.65 | 47.22 | 46.47 | 46.97 | +0.751% | 560,623 | +16.181% |
| 2025-06-04 | 47.23 | 47.65 | 46.36 | 46.62 | -0.363% | 470,052 | +17.053% |
| 2025-06-03 | 46.12 | 47.15 | 45.92 | 46.79 | +1.453% | 626,934 | +16.627% |
| 2025-06-02 | 45.95 | 46.47 | 45.30 | 46.12 | -0.303% | 709,447 | +18.322% |
| 2025-05-30 | 46.14 | 46.47 | 45.66 | 46.26 | +0.260% | 655,526 | +17.964% |
| 2025-05-29 | 46.65 | 46.65 | 45.76 | 46.14 | -0.259% | 478,853 | +18.270% |
| 2025-05-28 | 46.51 | 47.05 | 46.23 | 46.26 | -0.708% | 687,164 | +17.964% |
| 2025-05-27 | 46.79 | 47.46 | 46.10 | 46.59 | +0.648% | 791,387 | +17.128% |
| 2025-05-23 | 45.94 | 47.08 | 45.90 | 46.29 | -0.387% | 1,010,995 | +17.887% |
| 2025-05-22 | 45.72 | 46.77 | 45.56 | 46.47 | +1.685% | 1,285,326 | +17.431% |
| 2025-05-21 | 47.41 | 47.66 | 45.51 | 45.70 | -4.373% | 1,328,083 | +19.409% |
| 2025-05-20 | 48.90 | 49.34 | 47.76 | 47.79 | -2.708% | 964,045 | +14.187% |
| 2025-05-19 | 48.32 | 49.12 | 48.32 | 49.12 | +0.512% | 573,053 | +11.095% |
| 2025-05-16 | 48.66 | 49.36 | 48.57 | 48.87 | +0.205% | 734,557 | +11.664% |
| 2025-05-15 | 49.17 | 49.60 | 48.56 | 48.77 | -0.894% | 1,043,517 | +11.893% |
| 2025-05-14 | 48.78 | 49.56 | 48.76 | 49.21 | +0.102% | 1,090,478 | +10.892% |
| 2025-05-13 | 48.86 | 49.47 | 48.25 | 49.16 | +0.820% | 1,256,362 | +11.005% |
| 2025-05-12 | 48.67 | 49.86 | 47.90 | 48.76 | +4.725% | 1,752,592 | +11.916% |
| 2025-05-09 | 48.75 | 49.02 | 46.23 | 46.56 | -3.921% | 1,424,140 | +17.204% |
| 2025-05-08 | 52.51 | 53.23 | 48.43 | 48.46 | -11.698% | 1,766,956 | +12.608% |
| 2025-05-07 | 54.82 | 55.45 | 54.28 | 54.88 | +0.827% | 688,674 | -0.565% |
| 2025-05-06 | 53.97 | 54.66 | 53.60 | 54.43 | -0.220% | 571,285 | +0.257% |
| 2025-05-05 | 54.30 | 55.15 | 54.30 | 54.55 | -0.529% | 549,847 | +0.037% |
| 2025-05-02 | 54.56 | 55.09 | 54.37 | 54.84 | +1.725% | 577,764 | -0.492% |
| 2025-05-01 | 53.67 | 54.28 | 53.16 | 53.91 | 0.000% | 830,809 | +1.224% |