Dark

DBD
Diebold Nixdorf, Incorporated
stock NYSE

At Close

Sep 25, 2026 3:59:58 PM EDT

62.77USD+0.480%(+0.30)122,399

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-62.47)0

After-hours

Sep 25, 2026 4:10:30 PM EDT

62.72USD-0.080%(-0.05)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	63.0100	63.3250	62.3101	62.7200	+0.400%	122,399	0.000%
2026-09-24	62.8500	63.4200	62.3400	62.4700	-0.904%	173,578	+0.400%
2026-09-23	64.0000	64.4650	63.0200	63.0400	-2.097%	176,529	-0.508%
2026-09-22	64.3200	64.9750	63.9800	64.3900	+1.610%	226,393	-2.594%
2026-09-21	64.1500	65.0000	62.3850	63.3700	+0.269%	224,270	-1.026%
2026-09-18	63.5000	64.8950	62.1400	63.2000	-0.457%	602,357	-0.759%
2026-09-17	66.1500	66.1700	63.4900	63.4900	-2.188%	203,548	-1.213%
2026-09-16	64.6900	65.3100	64.0600	64.9100	+1.074%	189,499	-3.374%
2026-09-15	64.9300	65.5350	63.9250	64.2200	-1.200%	191,429	-2.336%
2026-09-14	64.7800	66.0200	64.6800	65.0000	-0.945%	253,679	-3.508%
2026-09-11	65.9400	66.7600	65.0400	65.6200	+0.536%	180,989	-4.419%
2026-09-10	65.9800	66.8100	65.0000	65.2700	-1.820%	171,990	-3.907%
2026-09-09	67.1100	68.5000	65.9400	66.4800	-0.894%	248,128	-5.656%
2026-09-08	68.6900	68.8900	66.6400	67.0800	-2.315%	183,006	-6.500%
2026-09-04	67.8600	68.7100	67.4000	68.6700	+0.704%	240,310	-8.665%
2026-09-03	67.8500	69.4900	66.7300	68.1900	+0.828%	214,696	-8.022%
2026-09-02	67.1100	68.3690	66.3000	67.6300	+1.470%	230,234	-7.260%
2026-09-01	67.5900	67.5900	66.3500	66.6500	-1.754%	194,453	-5.896%
2026-08-31	67.3600	69.2700	65.7400	67.8400	+0.728%	421,162	-7.547%
2026-08-28	68.2500	68.3450	66.9415	67.3500	-0.488%	211,260	-6.875%
2026-08-27	68.4400	68.4400	67.0201	67.6800	-0.148%	217,326	-7.329%
2026-08-26	68.3400	68.6600	67.3350	67.7800	-0.015%	196,984	-7.465%
2026-08-25	69.8200	69.8200	66.3700	67.7900	-1.468%	206,400	-7.479%
2026-08-24	70.1000	70.1000	68.6600	68.8000	-1.630%	320,335	-8.837%
2026-08-21	68.2000	70.1775	67.5150	69.9400	+3.141%	221,119	-10.323%
2026-08-20	67.3900	68.2100	66.4500	67.8100	+0.578%	239,725	-7.506%
2026-08-19	68.7500	69.1900	67.1850	67.4200	-1.706%	288,079	-6.971%
2026-08-18	69.0000	70.4300	68.2600	68.5900	-1.593%	372,565	-8.558%
2026-08-17	73.0600	73.0600	69.6900	69.7000	-4.599%	203,635	-10.014%
2026-08-14	72.1900	73.8300	72.1900	73.0600	+1.135%	183,158	-14.153%
2026-08-13	72.5600	73.9498	71.6200	72.2400	+0.641%	227,490	-13.178%
2026-08-12	71.5500	72.2700	70.4101	71.7800	+1.370%	303,475	-12.622%
2026-08-11	72.1000	73.7200	70.7600	70.8100	-1.186%	282,618	-11.425%
2026-08-10	75.1200	75.7300	71.6400	71.6600	-4.935%	251,322	-12.476%
2026-08-07	75.0400	75.9200	74.2500	75.3800	+1.100%	231,360	-16.795%
2026-08-06	77.2300	78.4100	74.5600	74.5600	-4.557%	254,002	-15.880%
2026-08-05	77.1900	78.9750	76.5600	78.1200	+1.666%	291,354	-19.713%
2026-08-04	78.7100	79.2600	76.5000	76.8400	-0.826%	365,339	-18.376%
2026-08-03	75.2500	77.8300	75.0000	77.4800	+5.286%	398,153	-19.050%
2026-07-31	70.4700	75.0300	70.4700	73.5900	+3.270%	487,256	-14.771%
2026-07-30	75.1800	76.7400	71.2500	71.2600	-5.202%	428,828	-11.984%
2026-07-29	88.3200	88.3200	73.5000	75.1700	-17.168%	649,817	-16.562%
2026-07-28	90.4300	91.1950	89.2000	90.7500	+0.011%	373,448	-30.887%
2026-07-27	90.6700	92.0850	88.8300	90.7400	+1.578%	355,951	-30.879%
2026-07-24	87.6700	89.9900	86.8300	89.3300	+2.702%	269,796	-29.788%
2026-07-23	86.1400	87.9800	86.1400	86.9800	-0.149%	251,821	-27.891%
2026-07-22	88.4400	88.9000	85.7400	87.1100	-1.213%	232,246	-27.999%
2026-07-21	85.5800	88.3200	85.5800	88.1800	+3.328%	302,535	-28.873%
2026-07-20	85.9200	87.0000	83.5800	85.3400	-0.385%	181,327	-26.506%
2026-07-17	83.3400	86.5799	83.1100	85.6700	+0.587%	310,229	-26.789%
2026-07-16	84.2200	85.8300	83.7700	85.1700	+0.960%	197,000	-26.359%
2026-07-15	85.6200	86.6000	83.7900	84.3600	-1.414%	174,290	-25.652%
2026-07-14	86.7200	86.7200	84.0700	85.5700	-0.070%	153,726	-26.703%
2026-07-13	84.3200	85.9300	84.3100	85.6300	+0.434%	160,670	-26.755%
2026-07-10	84.5300	86.9285	83.8100	85.2600	+0.318%	259,660	-26.437%
2026-07-09	83.4000	85.6199	83.3750	84.9900	+1.797%	248,974	-26.203%
2026-07-08	83.1500	84.3800	81.7600	83.4900	-0.084%	292,075	-24.877%
2026-07-07	83.4200	83.9400	81.2500	83.5600	-0.713%	182,960	-24.940%
2026-07-06	83.0500	85.7200	83.0500	84.1600	+1.203%	276,478	-25.475%
2026-07-02	83.1900	84.2150	81.3550	83.1600	-0.204%	297,037	-24.579%
2026-07-01	84.5700	87.3600	83.3200	83.3300	-1.988%	384,259	-24.733%
2026-06-30	82.8300	85.2600	81.0100	85.0200	+1.881%	417,304	-26.229%
2026-06-29	84.5800	85.4000	82.5400	83.4500	-1.800%	389,699	-24.841%
2026-06-26	83.8000	85.2380	82.9100	84.9800	+0.497%	620,503	-26.194%
2026-06-25	84.0400	85.9800	82.9000	84.5600	+1.440%	219,910	-25.828%
2026-06-24	82.1300	84.4400	81.8300	83.3600	+0.810%	741,505	-24.760%
2026-06-23	81.4400	83.4700	81.0500	82.6900	-0.229%	218,484	-24.150%
2026-06-22	83.6900	84.4500	82.5400	82.8800	-1.110%	379,132	-24.324%
2026-06-18	81.8500	83.8800	81.6000	83.8100	+3.610%	551,849	-25.164%
2026-06-17	81.5900	82.9596	80.3600	80.8900	-1.546%	209,193	-22.463%
2026-06-16	83.1900	84.7900	81.7200	82.1600	-0.665%	159,778	-23.661%
2026-06-15	83.0000	84.4800	82.1800	82.7100	+1.211%	261,415	-24.169%
2026-06-12	82.5500	83.0400	81.5300	81.7200	+0.110%	442,995	-23.250%
2026-06-11	80.9400	82.4000	79.8300	81.6300	+1.040%	235,568	-23.166%
2026-06-10	81.4700	83.3224	80.5850	80.7900	-0.993%	251,709	-22.367%
2026-06-09	81.9000	83.1650	77.4100	81.6000	+0.406%	215,730	-23.137%
2026-06-08	81.8900	83.8300	81.1250	81.2700	+0.160%	352,696	-22.825%
2026-06-05	81.5300	83.0150	80.8100	81.1400	-1.386%	341,310	-22.702%
2026-06-04	81.6400	82.9700	81.0000	82.2800	+1.143%	248,926	-23.772%
2026-06-03	81.5800	82.2950	80.5600	81.3500	-1.082%	285,733	-22.901%
2026-06-02	83.3200	84.8100	82.1900	82.2400	-0.772%	273,932	-23.735%
2026-06-01	80.8600	83.0000	80.5000	82.8800	+2.144%	278,350	-24.324%
2026-05-29	81.1800	81.8700	80.2250	81.1400	+0.123%	285,140	-22.702%
2026-05-28	79.6100	81.5100	78.1000	81.0400	+3.857%	257,495	-22.606%
2026-05-27	78.4200	80.3800	77.8100	78.0300	-1.763%	271,694	-19.621%
2026-05-26	76.5400	79.6800	76.0000	79.4300	+6.904%	279,368	-21.037%
2026-05-22	72.7500	74.8400	72.7500	74.3000	+2.624%	197,601	-15.585%
2026-05-21	70.4600	72.4700	68.7900	72.4000	+1.386%	309,214	-13.370%
2026-05-20	69.1600	72.2600	69.1600	71.4100	+3.839%	334,341	-12.169%
2026-05-19	68.1100	69.1250	67.7100	68.7700	-0.492%	314,613	-8.797%
2026-05-18	69.3500	70.8500	69.0600	69.1100	-0.846%	255,397	-9.246%
2026-05-15	70.5300	71.4200	69.6200	69.7000	-2.938%	267,569	-10.014%
2026-05-14	72.6400	73.6500	71.5700	71.8100	-0.305%	267,380	-12.658%
2026-05-13	75.4700	75.8200	71.8000	72.0300	-4.419%	328,844	-12.925%
2026-05-12	76.6300	77.3800	75.3200	75.3600	-2.736%	294,694	-16.773%
2026-05-11	78.2900	79.5200	77.3400	77.4800	-0.679%	275,754	-19.050%
2026-05-08	79.4400	79.9299	77.9200	78.0100	-1.141%	204,402	-19.600%
2026-05-07	79.7800	80.7800	78.8600	78.9100	-0.780%	264,325	-20.517%
2026-05-06	78.5700	81.2800	78.5700	79.5300	+2.580%	323,440	-21.137%
2026-05-05	77.4500	78.9900	77.3100	77.5300	+1.188%	380,202	-19.102%
2026-05-04	77.2400	78.2450	75.9300	76.6200	-1.593%	418,595	-18.141%
2026-05-01	77.2100	79.7500	75.4600	77.8600	+1.367%	460,214	-19.445%
2026-04-30	85.1400	86.0700	73.6400	76.8100	-7.413%	813,033	-18.344%
2026-04-29	82.0900	84.5000	82.0900	82.9600	+0.802%	404,901	-24.397%
2026-04-28	82.2100	82.8300	81.6700	82.3000	-0.036%	245,842	-23.791%
2026-04-27	85.6900	86.6000	81.8550	82.3300	-3.865%	339,841	-23.819%
2026-04-24	84.5500	86.3350	84.5500	85.6400	+1.349%	308,866	-26.763%
2026-04-23	84.8300	89.0500	83.8800	84.5000	+0.356%	199,993	-25.775%
2026-04-22	85.2200	85.9250	83.7000	84.2000	-0.367%	264,531	-25.511%
2026-04-21	87.4400	88.5800	84.1800	84.5100	-3.461%	486,398	-25.784%
2026-04-20	88.0000	88.9200	87.4200	87.5400	-1.386%	339,045	-28.353%
2026-04-17	87.5500	88.9100	87.0000	88.7700	+2.862%	313,657	-29.345%
2026-04-16	84.4400	86.5700	83.8100	86.3000	+1.745%	357,578	-27.323%
2026-04-15	85.1200	85.9800	84.5700	84.8200	-0.784%	537,896	-26.055%
2026-04-14	85.4800	85.9000	84.3050	85.4900	+0.105%	457,346	-26.635%
2026-04-13	84.2100	85.4000	83.0200	85.4000	+0.731%	580,555	-26.557%
2026-04-10	84.7600	85.4500	83.2400	84.7800	+0.319%	675,701	-26.020%
2026-04-09	79.5200	84.7500	79.5200	84.5100	+5.889%	6,485,525	-25.784%
2026-04-08	84.0000	85.9900	79.2300	79.8100	+1.994%	1,854,856	-21.413%
2026-04-07	77.5300	78.6250	76.9450	78.2500	+0.346%	231,177	-19.847%
2026-04-06	77.3200	78.2400	76.2800	77.9800	+0.854%	114,800	-19.569%
2026-04-02	75.7100	78.2276	75.7100	77.3200	-0.438%	129,006	-18.883%
2026-04-01	76.5700	78.6400	76.3650	77.6600	+2.943%	223,680	-19.238%
2026-03-31	74.5300	75.9400	73.3500	75.4400	+2.500%	215,769	-16.861%
2026-03-30	75.9000	76.0800	73.5300	73.6000	-1.880%	269,324	-14.783%
2026-03-27	75.5700	76.6200	74.9200	75.0100	-1.316%	169,145	-16.384%
2026-03-26	77.8200	78.5900	75.9000	76.0100	-4.209%	133,923	-17.485%
2026-03-25	79.0900	80.1000	78.3900	79.3500	+1.070%	177,520	-20.958%
2026-03-24	75.1100	78.7200	75.1100	78.5100	+3.890%	286,367	-20.112%
2026-03-23	73.1200	75.7600	73.1100	75.5700	+5.766%	261,683	-17.004%
2026-03-20	71.0300	72.0700	70.3300	71.4500	-0.349%	583,581	-12.218%
2026-03-19	70.7300	72.7800	70.6550	71.7000	+0.294%	212,887	-12.524%
2026-03-18	72.0300	73.3500	71.4700	71.4900	-1.718%	267,046	-12.267%
2026-03-17	73.6000	75.3700	72.6650	72.7400	-0.574%	237,741	-13.775%
2026-03-16	73.8100	75.0250	72.8900	73.1600	+0.938%	214,109	-14.270%
2026-03-13	73.5500	74.8700	72.3100	72.4800	-0.970%	188,718	-13.466%
2026-03-12	73.7100	75.2400	72.7300	73.1900	-2.673%	290,829	-14.305%
2026-03-11	75.2500	76.3800	74.1300	75.2000	-0.186%	208,692	-16.596%
2026-03-10	75.1000	77.6600	74.8400	75.3400	+0.027%	263,794	-16.751%
2026-03-09	76.3100	76.5948	72.1500	75.3200	-2.913%	291,966	-16.729%
2026-03-06	76.7000	77.9100	75.8600	77.5800	-1.210%	298,051	-19.154%
2026-03-05	79.2400	80.4600	78.4150	78.5300	-1.838%	359,448	-20.132%
2026-03-04	79.6900	80.4300	78.8000	80.0000	+1.407%	229,297	-21.600%
2026-03-03	78.7500	80.5100	77.5100	78.8900	-1.817%	426,606	-20.497%
2026-03-02	78.8500	81.7800	78.8500	80.3500	+0.437%	262,329	-21.942%
2026-02-27	82.4700	83.7225	77.2801	80.0000	-3.672%	496,041	-21.600%
2026-02-26	82.9500	84.4600	82.4500	83.0500	+0.460%	203,549	-24.479%
2026-02-25	81.3000	82.8950	80.3450	82.6700	+2.441%	212,873	-24.132%
2026-02-24	79.7100	81.6300	78.8400	80.7000	+1.509%	279,039	-22.280%
2026-02-23	81.1300	81.1422	79.0700	79.5000	-2.142%	357,747	-21.107%
2026-02-20	81.0400	82.2100	80.7450	81.2400	+0.197%	336,626	-22.797%
2026-02-19	80.1900	81.7300	79.7350	81.0800	+0.483%	205,466	-22.644%
2026-02-18	81.9200	83.5700	79.4801	80.6900	-2.289%	263,281	-22.270%
2026-02-17	80.5000	84.4200	80.3900	82.5800	+2.839%	639,812	-24.049%
2026-02-13	78.2300	81.3600	76.2500	80.3000	+6.231%	463,212	-21.893%
2026-02-12	74.5300	78.5350	70.6800	75.5900	+4.464%	631,558	-17.026%
2026-02-11	72.7300	73.5100	70.5100	72.3600	+0.416%	521,201	-13.322%
2026-02-10	71.2900	72.7000	70.5900	72.0600	+1.536%	267,388	-12.961%
2026-02-09	71.8800	72.6000	70.6600	70.9700	-1.170%	231,639	-11.625%
2026-02-06	70.0000	72.2500	70.0000	71.8100	+3.547%	343,185	-12.658%
2026-02-05	68.3400	70.4600	68.2500	69.3500	+0.318%	313,309	-9.560%
2026-02-04	71.2000	71.5200	68.8400	69.1300	-2.620%	298,675	-9.272%
2026-02-03	71.7500	72.1500	70.0500	70.9900	-0.099%	270,378	-11.650%
2026-02-02	69.3600	71.7900	69.3600	71.0600	+2.971%	368,594	-11.737%
2026-01-30	69.0000	70.2500	68.3500	69.0100	-0.490%	220,222	-9.115%
2026-01-29	69.8500	70.2700	68.5500	69.3500	-0.144%	186,622	-9.560%
2026-01-28	68.2600	69.6600	66.9400	69.4500	+2.132%	263,748	-9.690%
2026-01-27	69.3500	69.8499	67.9800	68.0000	-1.478%	132,375	-7.765%
2026-01-26	70.0100	72.0800	68.5400	69.0200	-1.414%	258,482	-9.128%
2026-01-23	72.2500	72.5300	68.8700	70.0100	-2.669%	249,341	-10.413%
2026-01-22	69.7200	72.2800	69.7200	71.9300	+3.066%	347,796	-12.804%
2026-01-21	69.1600	71.0000	68.4500	69.7900	+1.720%	208,737	-10.130%
2026-01-20	69.0600	69.7900	68.3600	68.6100	-1.860%	228,967	-8.585%
2026-01-16	70.1900	70.4700	68.9700	69.9100	-0.399%	138,966	-10.285%
2026-01-15	70.1500	71.1700	69.6500	70.1900	+0.775%	168,833	-10.643%
2026-01-14	70.2500	72.2950	68.3150	69.6500	-0.882%	178,265	-9.950%
2026-01-13	69.0400	70.3500	68.7500	70.2700	+2.345%	538,946	-10.744%
2026-01-12	66.7100	68.8200	65.9546	68.6600	+1.869%	138,475	-8.651%
2026-01-09	67.9200	68.2600	67.1200	67.4000	-0.882%	240,652	-6.944%
2026-01-08	66.5200	68.4800	64.9300	68.0000	+1.417%	178,762	-7.765%
2026-01-07	66.8800	67.5700	65.8200	67.0500	+0.434%	127,201	-6.458%
2026-01-06	64.9100	66.8700	63.9600	66.7600	+2.158%	137,101	-6.052%
2026-01-05	64.0000	65.6500	64.0000	65.3500	+2.173%	166,128	-4.024%
2026-01-02	68.6400	68.8800	63.7000	63.9600	-5.789%	339,590	-1.939%
2025-12-31	68.6400	68.9050	67.5500	67.8900	-1.078%	185,951	-7.615%
2025-12-30	69.4000	69.9400	68.6200	68.6300	-0.766%	188,371	-8.611%
2025-12-29	68.9300	69.5600	67.6295	69.1600	-0.188%	239,596	-9.312%
2025-12-26	68.5800	69.3100	68.5800	69.2900	+0.727%	159,918	-9.482%
2025-12-24	68.3400	69.6500	68.3400	68.7900	+0.658%	92,472	-8.824%
2025-12-23	68.0100	68.6300	67.1000	68.3400	+0.426%	155,345	-8.224%
2025-12-22	68.5200	69.2300	67.7850	68.0500	-0.758%	266,564	-7.832%
2025-12-19	67.2400	68.5700	67.2100	68.5700	+1.917%	461,125	-8.531%
2025-12-18	67.3200	68.2500	67.2400	67.2800	+0.688%	158,717	-6.778%
2025-12-17	67.1400	68.0600	66.5550	66.8200	-0.298%	156,509	-6.136%
2025-12-16	66.7900	68.0550	66.0700	67.0200	+0.344%	176,490	-6.416%
2025-12-15	68.1500	68.5000	66.5300	66.7900	-1.315%	167,563	-6.094%
2025-12-12	67.5700	67.7900	66.5700	67.6800	+0.044%	192,457	-7.329%
2025-12-11	67.1300	68.5899	66.6950	67.6500	+0.805%	170,507	-7.288%
2025-12-10	66.7400	67.6300	65.1750	67.1100	+2.302%	300,261	-6.541%
2025-12-09	65.3200	67.0200	65.2400	65.6000	+0.336%	570,050	-4.390%
2025-12-08	65.6400	66.2000	65.0000	65.3800	+0.077%	240,804	-4.069%
2025-12-05	64.6400	65.3500	64.2300	65.3300	+0.974%	168,442	-3.995%
2025-12-04	66.6900	67.0000	64.4600	64.7000	-2.984%	471,999	-3.060%
2025-12-03	65.9900	66.6900	65.2000	66.6900	+1.631%	162,340	-5.953%
2025-12-02	65.0000	66.1800	64.3500	65.6200	+0.969%	163,737	-4.419%
2025-12-01	64.0300	65.0556	63.9650	64.9900	+0.728%	129,941	-3.493%
2025-11-28	65.0800	65.2600	64.2800	64.5200	-0.217%	70,861	-2.790%
2025-11-26	63.7800	65.3700	63.7800	64.6600	+1.031%	192,923	-3.000%
2025-11-25	63.2500	64.6650	63.1450	64.0000	+1.026%	175,947	-2.000%
2025-11-24	62.0000	63.4900	61.7600	63.3500	+2.674%	173,510	-0.994%
2025-11-21	60.0600	62.3200	60.0600	61.7000	+2.816%	153,512	+1.653%
2025-11-20	62.6300	63.6800	59.7600	60.0100	-3.459%	171,276	+4.516%
2025-11-19	61.7100	64.4041	61.5500	62.1600	+0.909%	198,015	+0.901%
2025-11-18	61.4700	62.5950	60.0400	61.6000	+0.195%	152,584	+1.818%
2025-11-17	65.0000	65.3871	61.4200	61.4800	-5.546%	180,466	+2.017%
2025-11-14	64.3400	65.4410	64.0198	65.0900	-0.306%	127,372	-3.641%
2025-11-13	65.1800	65.4100	64.4100	65.2900	+0.169%	166,184	-3.936%
2025-11-12	65.2500	65.7500	64.7400	65.1800	-0.107%	144,530	-3.774%
2025-11-11	64.7500	65.3400	64.2550	65.2500	+0.385%	197,382	-3.877%
2025-11-10	65.2000	66.0000	64.5400	65.0000	+0.775%	202,830	-3.508%
2025-11-07	65.3800	65.3800	63.5000	64.5000	-1.677%	190,942	-2.760%
2025-11-06	63.2400	66.2812	63.0100	65.6000	+3.732%	348,897	-4.390%
2025-11-05	59.8700	63.9288	57.3000	63.2400	+12.447%	848,433	-0.822%
2025-11-04	57.7900	58.5450	54.4800	56.2400	-4.435%	357,297	+11.522%
2025-11-03	58.9900	60.0300	58.3600	58.8500	-0.507%	189,788	+6.576%
2025-10-31	57.7600	59.2000	57.6700	59.1500	+2.870%	253,026	+6.036%
2025-10-30	57.0100	58.5450	57.0100	57.5000	+0.139%	117,414	+9.078%
2025-10-29	57.9300	59.1400	56.9350	57.4200	-1.594%	171,814	+9.230%
2025-10-28	58.4900	58.8400	58.0100	58.3500	-0.596%	114,737	+7.489%
2025-10-27	59.2000	59.5850	58.3350	58.7000	-0.051%	104,976	+6.848%
2025-10-24	58.7300	59.1000	58.2050	58.7300	+1.574%	142,214	+6.794%
2025-10-23	56.5300	58.2700	56.5300	57.8200	+2.029%	147,755	+8.475%
2025-10-22	57.1100	57.6200	56.5400	56.6700	-0.805%	123,781	+10.676%
2025-10-21	57.3300	57.8000	56.9500	57.1300	-0.488%	110,367	+9.785%
2025-10-20	56.4700	57.5100	56.2000	57.4100	+2.536%	180,903	+9.249%
2025-10-17	56.3900	57.9200	55.9900	55.9900	-1.426%	132,938	+12.020%
2025-10-16	58.0000	58.1700	56.5200	56.8000	-1.934%	138,917	+10.423%
2025-10-15	57.9100	58.4300	57.1000	57.9200	+1.259%	172,055	+8.287%
2025-10-14	56.3200	57.9300	56.2431	57.2000	+0.210%	224,502	+9.650%
2025-10-13	55.6900	57.1650	55.6900	57.0800	+3.971%	154,962	+9.881%
2025-10-10	58.4700	58.9300	54.8200	54.9000	-6.458%	159,979	+14.244%
2025-10-09	57.3600	58.7100	56.1000	58.6900	+2.070%	208,724	+6.867%
2025-10-08	57.3500	57.8700	57.0050	57.5000	+0.297%	148,516	+9.078%
2025-10-07	57.9900	59.0500	57.3300	57.3300	-1.698%	226,110	+9.402%
2025-10-06	58.5100	58.9300	57.7150	58.3200	+0.189%	134,816	+7.545%
2025-10-03	57.3600	59.1550	57.3600	58.2100	+1.730%	151,257	+7.748%
2025-10-02	57.1000	57.3300	56.4800	57.2200	+0.386%	113,019	+9.612%
2025-10-01	56.5700	57.2700	55.6600	57.0000	-0.053%	139,037	+10.035%
2025-09-30	56.1900	57.0800	55.8200	57.0300	+1.567%	191,703	+9.977%
2025-09-29	56.2800	56.4100	55.4900	56.1500	-0.036%	140,564	+11.701%
2025-09-26	56.2100	56.7250	55.6300	56.1700	-0.178%	112,669	+11.661%
2025-09-25	56.3800	56.5400	55.7600	56.2700	-0.671%	145,644	+11.463%
2025-09-24	57.5600	57.5600	56.2250	56.6500	-1.341%	150,715	+10.715%
2025-09-23	57.2200	58.0000	56.9300	57.4200	-0.209%	195,563	+9.230%
2025-09-22	56.7500	57.6800	56.2000	57.5400	+1.143%	167,558	+9.002%
2025-09-19	60.0900	60.0900	56.6400	56.8900	-5.262%	381,656	+10.248%
2025-09-18	59.2800	60.3200	59.2800	60.0500	+1.607%	279,612	+4.446%
2025-09-17	59.9700	60.2900	59.0400	59.1000	-1.187%	163,165	+6.125%
2025-09-16	59.9500	60.4500	59.6200	59.8100	-0.283%	201,189	+4.865%
2025-09-15	59.7300	60.1700	59.5900	59.9800	+1.215%	102,589	+4.568%
2025-09-12	60.2400	60.6200	59.0700	59.2600	-2.082%	117,689	+5.839%
2025-09-11	60.0800	60.6107	59.5550	60.5200	+1.612%	223,871	+3.635%
2025-09-10	60.5900	61.2050	59.3700	59.5600	-1.959%	251,559	+5.306%
2025-09-09	60.5900	61.0100	59.8600	60.7500	-0.230%	184,955	+3.243%
2025-09-08	60.2500	61.0050	59.6400	60.8900	+1.653%	196,182	+3.005%
2025-09-05	60.0300	60.1888	59.1137	59.9000	+0.268%	181,202	+4.708%
2025-09-04	60.4400	60.4700	59.3900	59.7400	-0.167%	173,717	+4.988%
2025-09-03	59.8900	60.0000	59.1700	59.8400	+0.403%	184,224	+4.813%
2025-09-02	60.3600	60.6600	59.2800	59.6000	-2.471%	139,426	+5.235%
2025-08-29	62.6400	62.6400	60.6600	61.1100	-2.067%	143,845	+2.635%
2025-08-28	63.4000	63.4000	62.2700	62.4000	-0.937%	163,922	+0.513%
2025-08-27	62.8100	63.2100	62.4100	62.9900	+0.303%	208,761	-0.429%
2025-08-26	62.3200	63.2900	62.1200	62.8000	+0.159%	296,370	-0.127%
2025-08-25	63.0900	63.4600	62.5400	62.7000	-0.618%	288,465	+0.032%
2025-08-22	61.5900	63.2100	61.5900	63.0900	+2.819%	368,618	-0.586%
2025-08-21	60.6400	61.3600	60.3700	61.3600	+1.121%	190,367	+2.216%
2025-08-20	61.1400	61.1400	60.0000	60.6800	-0.639%	117,942	+3.362%
2025-08-19	61.5600	62.0350	60.6400	61.0700	-0.570%	155,679	+2.702%
2025-08-18	62.0000	62.0000	60.8300	61.4200	-0.807%	135,189	+2.117%
2025-08-15	62.2700	62.7500	61.3900	61.9200	-0.769%	183,673	+1.292%
2025-08-14	61.0600	62.4850	61.0600	62.4000	+0.710%	278,728	+0.513%
2025-08-13	62.0000	62.6000	61.6600	61.9600	+0.340%	156,777	+1.227%
2025-08-12	60.2300	61.7700	59.8800	61.7500	+3.451%	276,053	+1.571%
2025-08-11	60.0000	60.3550	59.4100	59.6900	-0.500%	125,950	+5.076%
2025-08-08	60.3800	61.0141	59.6900	59.9900	-0.017%	325,999	+4.551%
2025-08-07	60.0000	60.0100	58.7950	60.0000	+0.891%	227,629	+4.533%
2025-08-06	58.4500	60.5700	57.0550	59.4700	+5.781%	376,073	+5.465%
2025-08-05	55.3400	56.4200	54.5900	56.2200	+1.756%	230,861	+11.562%
2025-08-04	54.3400	55.3746	54.2650	55.2500	+2.334%	139,133	+13.520%
2025-08-01	56.0500	56.0500	53.9300	53.9900	-4.086%	158,258	+16.170%
2025-07-31	56.1100	56.7600	55.5956	56.2900	+0.392%	152,209	+11.423%
2025-07-30	57.4600	58.0600	55.6300	56.0700	-1.924%	168,515	+11.860%
2025-07-29	58.3400	58.8750	56.9617	57.1700	-0.970%	108,554	+9.708%
2025-07-28	57.6000	58.1200	57.4800	57.7300	+0.243%	131,826	+8.644%
2025-07-25	58.3600	58.3600	57.4600	57.5900	-0.329%	103,172	+8.908%
2025-07-24	58.7800	59.1400	57.7700	57.7800	-2.481%	148,449	+8.550%
2025-07-23	59.2300	59.7401	58.2100	59.2500	+0.084%	242,721	+5.857%
2025-07-22	59.0000	59.3800	58.7100	59.2000	+0.271%	209,061	+5.946%
2025-07-21	59.0300	59.6900	58.8900	59.0400	+0.068%	230,637	+6.233%
2025-07-18	59.1100	59.2900	58.3800	59.0000	+0.648%	177,856	+6.305%
2025-07-17	58.9500	59.4900	58.3800	58.6200	-0.204%	162,637	+6.994%
2025-07-16	59.1900	59.2667	58.1050	58.7400	+0.772%	170,386	+6.776%
2025-07-15	60.3600	60.3600	58.1900	58.2900	-2.704%	241,974	+7.600%
2025-07-14	59.9900	60.0000	58.8275	59.9100	+0.033%	255,531	+4.690%
2025-07-11	60.0400	60.1300	59.3600	59.8900	-0.531%	143,838	+4.725%
2025-07-10	59.3800	60.3300	59.0600	60.2100	+1.210%	402,680	+4.169%
2025-07-09	59.5500	59.9345	58.6800	59.4900	+0.135%	227,885	+5.429%
2025-07-08	59.6600	59.9900	59.2350	59.4100	+0.152%	283,628	+5.571%
2025-07-07	58.7700	59.9200	58.7700	59.3200	+0.542%	366,346	+5.732%
2025-07-03	58.3700	59.3600	58.0150	59.0000	+2.165%	267,317	+6.305%
2025-07-02	57.0500	58.0400	56.8400	57.7500	+1.512%	576,943	+8.606%
2025-07-01	55.3000	57.4100	55.2550	56.8900	+2.690%	546,018	+10.248%
2025-06-30	55.6100	55.7800	55.2800	55.4000	-0.054%	334,110	+13.213%
2025-06-27	55.0300	55.5500	54.6300	55.4300	+1.539%	886,022	+13.152%
2025-06-26	53.1000	54.6200	53.1000	54.5900	+3.097%	251,510	+14.893%
2025-06-25	53.7100	54.0000	52.8900	52.9500	-1.323%	243,545	+18.451%
2025-06-24	52.5100	53.6600	52.2450	53.6600	+3.192%	480,777	+16.884%
2025-06-23	52.0500	52.2100	51.4600	52.0000	+0.425%	181,957	+20.615%
2025-06-20	51.9600	52.1500	51.4850	51.7800	-0.058%	200,121	+21.128%
2025-06-18	51.8900	52.3000	51.4900	51.8100	-0.327%	285,615	+21.058%
2025-06-17	51.1100	51.9800	51.0900	51.9800	+1.128%	246,016	+20.662%
2025-06-16	51.5200	52.2468	51.1100	51.4000	+0.725%	277,930	+22.023%
2025-06-13	50.3900	51.3174	50.2700	51.0300	-0.137%	126,356	+22.908%
2025-06-12	50.5500	51.5700	50.2700	51.1000	+0.216%	107,690	+22.740%
2025-06-11	51.1400	51.3000	50.5900	50.9900	-0.039%	135,494	+23.005%
2025-06-10	51.2500	51.9800	50.7400	51.0100	-0.410%	175,591	+22.956%
2025-06-09	50.2600	51.2700	50.0900	51.2200	+2.440%	223,065	+22.452%
2025-06-06	50.6600	50.6600	49.7650	50.0000	+0.583%	148,841	+25.440%
2025-06-05	49.4700	50.0100	49.1500	49.7100	+0.587%	186,680	+26.172%
2025-06-04	49.5400	49.5500	49.1700	49.4200	+0.345%	105,487	+26.912%
2025-06-03	47.9500	49.2700	47.8600	49.2500	+2.861%	177,352	+27.350%
2025-06-02	48.0400	48.2950	47.3350	47.8800	-0.602%	169,116	+30.994%
2025-05-30	48.3800	48.7300	47.9750	48.1700	-0.844%	174,916	+30.206%
2025-05-29	48.4000	48.8500	47.9500	48.5800	+0.372%	114,059	+29.107%
2025-05-28	48.7900	48.9400	48.1000	48.4000	-0.738%	100,205	+29.587%
2025-05-27	47.8100	48.8600	47.6350	48.7600	+2.978%	137,692	+28.630%
2025-05-23	46.4700	47.7300	46.4700	47.3500	-0.127%	96,291	+32.460%
2025-05-22	47.6600	47.8200	47.2600	47.4100	-0.733%	135,944	+32.293%
2025-05-21	48.4100	48.9031	47.4950	47.7600	-2.131%	110,551	+31.323%
2025-05-20	48.4500	49.2000	48.2650	48.8000	+0.123%	100,701	+28.525%
2025-05-19	48.7000	48.9900	48.4750	48.7400	-1.316%	91,855	+28.683%
2025-05-16	49.4600	49.6300	49.0400	49.3900	-0.142%	146,096	+26.989%
2025-05-15	48.8900	49.5000	48.4600	49.4600	+1.166%	167,026	+26.810%
2025-05-14	48.5500	49.3100	48.3500	48.8900	+0.308%	134,981	+28.288%
2025-05-13	48.2500	49.0900	48.1300	48.7400	+1.584%	186,804	+28.683%
2025-05-12	48.2200	48.3100	46.8150	47.9800	+3.741%	229,721	+30.721%
2025-05-09	46.5900	46.7450	45.9300	46.2500	-0.259%	175,669	+35.611%
2025-05-08	44.7500	46.6700	44.7500	46.3700	+5.386%	219,979	+35.260%
2025-05-07	44.7700	46.4402	43.6100	44.0000	-2.762%	187,720	+42.545%
2025-05-06	44.5500	45.6500	44.1300	45.2500	-0.154%	149,334	+38.608%
2025-05-05	45.7500	46.1400	45.1100	45.3200	-2.370%	108,942	+38.394%
2025-05-02	46.6400	46.6400	45.6800	46.4200	+2.314%	196,590	+35.114%
2025-05-01	44.4100	45.5450	43.7150	45.3700	+2.346%	220,588	+38.241%
2025-04-30	43.5300	44.3850	43.0000	44.3300	+0.476%	148,655	+41.484%
2025-04-29	43.6900	44.2300	43.4000	44.1200	+0.273%	134,829	+42.158%
2025-04-28	43.7200	44.3000	43.5100	44.0000	+0.503%	74,169	+42.545%
2025-04-25	43.1100	43.8700	43.1100	43.7800	+1.062%	83,096	+43.262%
2025-04-24	42.5100	43.3600	42.1400	43.3200	+1.834%	100,343	+44.783%
2025-04-23	43.1700	43.9400	41.9400	42.5400	+1.795%	191,578	+47.438%
2025-04-22	41.0500	42.2700	41.0500	41.7900	+2.931%	128,593	+50.084%
2025-04-21	41.3100	41.9500	39.9600	40.6000	-3.103%	218,872	+54.483%
2025-04-17	42.1000	42.6100	41.5100	41.9000	-0.357%	165,964	+49.690%
2025-04-16	42.6300	42.6300	41.4700	42.0500	-2.004%	141,386	+49.156%
2025-04-15	42.0100	42.9500	41.8550	42.9100	+2.976%	133,571	+46.166%
2025-04-14	41.8000	41.9600	40.6675	41.6700	+0.725%	105,894	+50.516%
2025-04-11	40.3400	42.0460	39.3400	41.3700	+2.173%	146,628	+51.607%
2025-04-10	40.3200	41.1150	39.1950	40.4900	-2.222%	139,835	+54.902%
2025-04-09	36.7100	42.2800	36.4250	41.4100	+11.798%	226,967	+51.461%
2025-04-08	38.5900	39.4600	36.4700	37.0400	-0.910%	174,813	+69.330%
2025-04-07	35.0000	39.5100	34.8750	37.3800	-1.993%	369,643	+67.790%