DBD
Diebold Nixdorf, Incorporated
stockNYSE
Market OpenNov 10, 2026 11:43:50 AM EST
56.81USD-5.458%(-3.28)120,917
DBD Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-10 | 59.80 | 60.24 | 56.26 | 56.81 | -5.458% | 120,917 | 0.000% |
| 2026-11-09 | 59.55 | 60.97 | 59.17 | 60.09 | +3.123% | 242,839 | -5.458% |
| 2026-11-06 | 58.12 | 60.25 | 57.54 | 58.27 | -0.103% | 250,016 | -2.506% |
| 2026-11-05 | 57.89 | 58.49 | 56.10 | 58.33 | +0.604% | 443,353 | -2.606% |
| 2026-11-04 | 57.04 | 58.79 | 56.63 | 57.98 | +3.870% | 468,963 | -2.018% |
| 2026-11-03 | 55.61 | 57.35 | 54.90 | 55.82 | -0.410% | 401,799 | +1.774% |
| 2026-11-02 | 54.66 | 56.43 | 54.22 | 56.05 | +1.817% | 689,361 | +1.356% |
| 2026-10-30 | 58.39 | 58.39 | 52.87 | 55.05 | -6.916% | 739,957 | +3.197% |
| 2026-10-29 | 58.30 | 61.35 | 58.30 | 59.14 | +1.843% | 685,784 | -3.940% |
| 2026-10-28 | 60.48 | 62.08 | 54.90 | 58.07 | -12.912% | 1,144,591 | -2.170% |
| 2026-10-27 | 69.01 | 69.34 | 65.06 | 66.68 | -3.110% | 439,190 | -14.802% |
| 2026-10-26 | 69.01 | 69.90 | 68.09 | 68.82 | -0.520% | 165,953 | -17.451% |
| 2026-10-23 | 69.15 | 69.72 | 68.36 | 69.18 | -0.116% | 207,879 | -17.881% |
| 2026-10-22 | 67.51 | 69.69 | 67.47 | 69.26 | +1.614% | 196,243 | -17.976% |
| 2026-10-21 | 68.47 | 69.10 | 67.42 | 68.16 | +0.472% | 217,170 | -16.652% |
| 2026-10-20 | 67.89 | 68.95 | 67.55 | 67.84 | +0.400% | 167,136 | -16.259% |
| 2026-10-19 | 67.07 | 68.20 | 67.07 | 67.57 | +1.107% | 221,846 | -15.924% |
| 2026-10-16 | 66.70 | 67.56 | 65.92 | 66.83 | +0.391% | 211,343 | -14.993% |
| 2026-10-15 | 64.16 | 66.88 | 63.77 | 66.57 | +3.546% | 188,728 | -14.661% |
| 2026-10-14 | 64.21 | 64.80 | 63.67 | 64.29 | -1.381% | 188,452 | -11.635% |
| 2026-10-13 | 62.94 | 65.30 | 62.85 | 65.19 | +3.051% | 220,410 | -12.855% |
| 2026-10-12 | 63.39 | 64.23 | 63.12 | 63.26 | -0.644% | 173,246 | -10.196% |
| 2026-10-09 | 62.80 | 63.68 | 62.58 | 63.67 | +1.031% | 219,990 | -10.774% |
| 2026-10-08 | 64.78 | 65.05 | 62.59 | 63.02 | -3.106% | 242,504 | -9.854% |
| 2026-10-07 | 65.28 | 65.46 | 64.24 | 65.04 | -0.672% | 172,891 | -12.654% |
| 2026-10-06 | 66.42 | 67.18 | 65.35 | 65.48 | -0.229% | 171,336 | -13.241% |
| 2026-10-05 | 63.77 | 67.28 | 63.77 | 65.63 | +2.917% | 392,707 | -13.439% |
| 2026-10-02 | 64.59 | 65.52 | 63.06 | 63.77 | +0.934% | 282,484 | -10.914% |
| 2026-10-01 | 61.53 | 63.51 | 61.01 | 63.18 | +3.202% | 333,339 | -10.082% |
| 2026-09-30 | 60.37 | 61.35 | 59.28 | 61.22 | +1.610% | 337,446 | -7.204% |
| 2026-09-29 | 61.11 | 61.85 | 59.88 | 60.25 | -1.051% | 238,092 | -5.710% |
| 2026-09-28 | 61.91 | 62.73 | 60.87 | 60.89 | -2.918% | 261,180 | -6.701% |
| 2026-09-25 | 63.01 | 63.33 | 62.31 | 62.72 | +0.400% | 122,399 | -9.423% |
| 2026-09-24 | 62.85 | 63.42 | 62.34 | 62.47 | -0.904% | 173,578 | -9.060% |
| 2026-09-23 | 64.00 | 64.47 | 63.02 | 63.04 | -2.097% | 176,529 | -9.883% |
| 2026-09-22 | 64.32 | 64.97 | 63.98 | 64.39 | +1.610% | 226,393 | -11.772% |
| 2026-09-21 | 64.15 | 65.00 | 62.38 | 63.37 | +0.269% | 224,270 | -10.352% |
| 2026-09-18 | 63.50 | 64.89 | 62.14 | 63.20 | -0.457% | 602,357 | -10.111% |
| 2026-09-17 | 66.15 | 66.17 | 63.49 | 63.49 | -2.188% | 203,548 | -10.521% |
| 2026-09-16 | 64.69 | 65.31 | 64.06 | 64.91 | +1.074% | 189,499 | -12.479% |
| 2026-09-15 | 64.93 | 65.53 | 63.92 | 64.22 | -1.200% | 191,429 | -11.538% |
| 2026-09-14 | 64.78 | 66.02 | 64.68 | 65.00 | -0.945% | 253,679 | -12.600% |
| 2026-09-11 | 65.94 | 66.76 | 65.04 | 65.62 | +0.536% | 180,989 | -13.426% |
| 2026-09-10 | 65.98 | 66.81 | 65.00 | 65.27 | -1.820% | 171,990 | -12.962% |
| 2026-09-09 | 67.11 | 68.50 | 65.94 | 66.48 | -0.894% | 248,128 | -14.546% |
| 2026-09-08 | 68.69 | 68.89 | 66.64 | 67.08 | -2.315% | 183,006 | -15.310% |
| 2026-09-04 | 67.86 | 68.71 | 67.40 | 68.67 | +0.704% | 240,310 | -17.271% |
| 2026-09-03 | 67.85 | 69.49 | 66.73 | 68.19 | +0.828% | 214,696 | -16.689% |
| 2026-09-02 | 67.11 | 68.37 | 66.30 | 67.63 | +1.470% | 230,234 | -15.999% |
| 2026-09-01 | 67.59 | 67.59 | 66.35 | 66.65 | -1.754% | 194,453 | -14.764% |
| 2026-08-31 | 67.36 | 69.27 | 65.74 | 67.84 | +0.728% | 421,162 | -16.259% |
| 2026-08-28 | 68.25 | 68.34 | 66.94 | 67.35 | -0.488% | 211,260 | -15.650% |
| 2026-08-27 | 68.44 | 68.44 | 67.02 | 67.68 | -0.148% | 217,326 | -16.061% |
| 2026-08-26 | 68.34 | 68.66 | 67.33 | 67.78 | -0.015% | 196,984 | -16.185% |
| 2026-08-25 | 69.82 | 69.82 | 66.37 | 67.79 | -1.468% | 206,400 | -16.197% |
| 2026-08-24 | 70.10 | 70.10 | 68.66 | 68.80 | -1.630% | 320,335 | -17.427% |
| 2026-08-21 | 68.20 | 70.18 | 67.52 | 69.94 | +3.141% | 221,119 | -18.773% |
| 2026-08-20 | 67.39 | 68.21 | 66.45 | 67.81 | +0.578% | 239,725 | -16.222% |
| 2026-08-19 | 68.75 | 69.19 | 67.19 | 67.42 | -1.706% | 288,079 | -15.737% |
| 2026-08-18 | 69.00 | 70.43 | 68.26 | 68.59 | -1.593% | 372,565 | -17.175% |
| 2026-08-17 | 73.06 | 73.06 | 69.69 | 69.70 | -4.599% | 203,635 | -18.494% |
| 2026-08-14 | 72.19 | 73.83 | 72.19 | 73.06 | +1.135% | 183,158 | -22.242% |
| 2026-08-13 | 72.56 | 73.95 | 71.62 | 72.24 | +0.641% | 227,490 | -21.359% |
| 2026-08-12 | 71.55 | 72.27 | 70.41 | 71.78 | +1.370% | 303,475 | -20.855% |
| 2026-08-11 | 72.10 | 73.72 | 70.76 | 70.81 | -1.186% | 282,618 | -19.771% |
| 2026-08-10 | 75.12 | 75.73 | 71.64 | 71.66 | -4.935% | 251,322 | -20.723% |
| 2026-08-07 | 75.04 | 75.92 | 74.25 | 75.38 | +1.100% | 231,360 | -24.635% |
| 2026-08-06 | 77.23 | 78.41 | 74.56 | 74.56 | -4.557% | 254,002 | -23.806% |
| 2026-08-05 | 77.19 | 78.97 | 76.56 | 78.12 | +1.666% | 291,354 | -27.279% |
| 2026-08-04 | 78.71 | 79.26 | 76.50 | 76.84 | -0.826% | 365,339 | -26.067% |
| 2026-08-03 | 75.25 | 77.83 | 75.00 | 77.48 | +5.286% | 398,153 | -26.678% |
| 2026-07-31 | 70.47 | 75.03 | 70.47 | 73.59 | +3.270% | 487,256 | -22.802% |
| 2026-07-30 | 75.18 | 76.74 | 71.25 | 71.26 | -5.202% | 428,828 | -20.278% |
| 2026-07-29 | 88.32 | 88.32 | 73.50 | 75.17 | -17.168% | 649,817 | -24.425% |
| 2026-07-28 | 90.43 | 91.19 | 89.20 | 90.75 | +0.011% | 373,448 | -37.399% |
| 2026-07-27 | 90.67 | 92.08 | 88.83 | 90.74 | +1.578% | 355,951 | -37.393% |
| 2026-07-24 | 87.67 | 89.99 | 86.83 | 89.33 | +2.702% | 269,796 | -36.404% |
| 2026-07-23 | 86.14 | 87.98 | 86.14 | 86.98 | -0.149% | 251,821 | -34.686% |
| 2026-07-22 | 88.44 | 88.90 | 85.74 | 87.11 | -1.213% | 232,246 | -34.784% |
| 2026-07-21 | 85.58 | 88.32 | 85.58 | 88.18 | +3.328% | 302,535 | -35.575% |
| 2026-07-20 | 85.92 | 87.00 | 83.58 | 85.34 | -0.385% | 181,327 | -33.431% |
| 2026-07-17 | 83.34 | 86.58 | 83.11 | 85.67 | +0.587% | 310,229 | -33.687% |
| 2026-07-16 | 84.22 | 85.83 | 83.77 | 85.17 | +0.960% | 197,000 | -33.298% |
| 2026-07-15 | 85.62 | 86.60 | 83.79 | 84.36 | -1.414% | 174,290 | -32.658% |
| 2026-07-14 | 86.72 | 86.72 | 84.07 | 85.57 | -0.070% | 153,726 | -33.610% |
| 2026-07-13 | 84.32 | 85.93 | 84.31 | 85.63 | +0.434% | 160,670 | -33.656% |
| 2026-07-10 | 84.53 | 86.93 | 83.81 | 85.26 | +0.318% | 259,660 | -33.369% |
| 2026-07-09 | 83.40 | 85.62 | 83.38 | 84.99 | +1.797% | 248,974 | -33.157% |
| 2026-07-08 | 83.15 | 84.38 | 81.76 | 83.49 | -0.084% | 292,075 | -31.956% |
| 2026-07-07 | 83.42 | 83.94 | 81.25 | 83.56 | -0.713% | 182,960 | -32.013% |
| 2026-07-06 | 83.05 | 85.72 | 83.05 | 84.16 | +1.203% | 276,478 | -32.498% |
| 2026-07-02 | 83.19 | 84.22 | 81.36 | 83.16 | -0.204% | 297,037 | -31.686% |
| 2026-07-01 | 84.57 | 87.36 | 83.32 | 83.33 | -1.988% | 384,259 | -31.825% |
| 2026-06-30 | 82.83 | 85.26 | 81.01 | 85.02 | +1.881% | 417,304 | -33.180% |
| 2026-06-29 | 84.58 | 85.40 | 82.54 | 83.45 | -1.800% | 389,699 | -31.923% |
| 2026-06-26 | 83.80 | 85.24 | 82.91 | 84.98 | +0.497% | 620,503 | -33.149% |
| 2026-06-25 | 84.04 | 85.98 | 82.90 | 84.56 | +1.440% | 219,910 | -32.817% |
| 2026-06-24 | 82.13 | 84.44 | 81.83 | 83.36 | +0.810% | 741,505 | -31.850% |
| 2026-06-23 | 81.44 | 83.47 | 81.05 | 82.69 | -0.229% | 218,484 | -31.298% |
| 2026-06-22 | 83.69 | 84.45 | 82.54 | 82.88 | -1.110% | 379,132 | -31.455% |
| 2026-06-18 | 81.85 | 83.88 | 81.60 | 83.81 | +3.610% | 551,849 | -32.216% |
| 2026-06-17 | 81.59 | 82.96 | 80.36 | 80.89 | -1.546% | 209,193 | -29.769% |
| 2026-06-16 | 83.19 | 84.79 | 81.72 | 82.16 | -0.665% | 159,778 | -30.854% |
| 2026-06-15 | 83.00 | 84.48 | 82.18 | 82.71 | +1.211% | 261,415 | -31.314% |
| 2026-06-12 | 82.55 | 83.04 | 81.53 | 81.72 | +0.110% | 442,995 | -30.482% |
| 2026-06-11 | 80.94 | 82.40 | 79.83 | 81.63 | +1.040% | 235,568 | -30.405% |
| 2026-06-10 | 81.47 | 83.32 | 80.58 | 80.79 | -0.993% | 251,709 | -29.682% |
| 2026-06-09 | 81.90 | 83.17 | 77.41 | 81.60 | +0.406% | 215,730 | -30.380% |
| 2026-06-08 | 81.89 | 83.83 | 81.13 | 81.27 | +0.160% | 352,696 | -30.097% |
| 2026-06-05 | 81.53 | 83.02 | 80.81 | 81.14 | -1.386% | 341,310 | -29.985% |
| 2026-06-04 | 81.64 | 82.97 | 81.00 | 82.28 | +1.143% | 248,926 | -30.955% |
| 2026-06-03 | 81.58 | 82.30 | 80.56 | 81.35 | -1.082% | 285,733 | -30.166% |
| 2026-06-02 | 83.32 | 84.81 | 82.19 | 82.24 | -0.772% | 273,932 | -30.922% |
| 2026-06-01 | 80.86 | 83.00 | 80.50 | 82.88 | +2.144% | 278,350 | -31.455% |
| 2026-05-29 | 81.18 | 81.87 | 80.22 | 81.14 | +0.123% | 285,140 | -29.985% |
| 2026-05-28 | 79.61 | 81.51 | 78.10 | 81.04 | +3.857% | 257,495 | -29.899% |
| 2026-05-27 | 78.42 | 80.38 | 77.81 | 78.03 | -1.763% | 271,694 | -27.195% |
| 2026-05-26 | 76.54 | 79.68 | 76.00 | 79.43 | +6.904% | 279,368 | -28.478% |
| 2026-05-22 | 72.75 | 74.84 | 72.75 | 74.30 | +2.624% | 197,601 | -23.540% |
| 2026-05-21 | 70.46 | 72.47 | 68.79 | 72.40 | +1.386% | 309,214 | -21.533% |
| 2026-05-20 | 69.16 | 72.26 | 69.16 | 71.41 | +3.839% | 334,341 | -20.445% |
| 2026-05-19 | 68.11 | 69.13 | 67.71 | 68.77 | -0.492% | 314,613 | -17.391% |
| 2026-05-18 | 69.35 | 70.85 | 69.06 | 69.11 | -0.846% | 255,397 | -17.798% |
| 2026-05-15 | 70.53 | 71.42 | 69.62 | 69.70 | -2.938% | 267,569 | -18.494% |
| 2026-05-14 | 72.64 | 73.65 | 71.57 | 71.81 | -0.305% | 267,380 | -20.888% |
| 2026-05-13 | 75.47 | 75.82 | 71.80 | 72.03 | -4.419% | 328,844 | -21.130% |
| 2026-05-12 | 76.63 | 77.38 | 75.32 | 75.36 | -2.736% | 294,694 | -24.615% |
| 2026-05-11 | 78.29 | 79.52 | 77.34 | 77.48 | -0.679% | 275,754 | -26.678% |
| 2026-05-08 | 79.44 | 79.93 | 77.92 | 78.01 | -1.141% | 204,402 | -27.176% |
| 2026-05-07 | 79.78 | 80.78 | 78.86 | 78.91 | -0.780% | 264,325 | -28.007% |
| 2026-05-06 | 78.57 | 81.28 | 78.57 | 79.53 | +2.580% | 323,440 | -28.568% |
| 2026-05-05 | 77.45 | 78.99 | 77.31 | 77.53 | +1.188% | 380,202 | -26.725% |
| 2026-05-04 | 77.24 | 78.25 | 75.93 | 76.62 | -1.593% | 418,595 | -25.855% |
| 2026-05-01 | 77.21 | 79.75 | 75.46 | 77.86 | +1.367% | 460,214 | -27.036% |
| 2026-04-30 | 85.14 | 86.07 | 73.64 | 76.81 | -7.413% | 813,033 | -26.038% |
| 2026-04-29 | 82.09 | 84.50 | 82.09 | 82.96 | +0.802% | 404,901 | -31.521% |
| 2026-04-28 | 82.21 | 82.83 | 81.67 | 82.30 | -0.036% | 245,842 | -30.972% |
| 2026-04-27 | 85.69 | 86.60 | 81.86 | 82.33 | -3.865% | 339,841 | -30.997% |
| 2026-04-24 | 84.55 | 86.33 | 84.55 | 85.64 | +1.349% | 308,866 | -33.664% |
| 2026-04-23 | 84.83 | 89.05 | 83.88 | 84.50 | +0.356% | 199,993 | -32.769% |
| 2026-04-22 | 85.22 | 85.92 | 83.70 | 84.20 | -0.367% | 264,531 | -32.530% |
| 2026-04-21 | 87.44 | 88.58 | 84.18 | 84.51 | -3.461% | 486,398 | -32.777% |
| 2026-04-20 | 88.00 | 88.92 | 87.42 | 87.54 | -1.386% | 339,045 | -35.104% |
| 2026-04-17 | 87.55 | 88.91 | 87.00 | 88.77 | +2.862% | 313,657 | -36.003% |
| 2026-04-16 | 84.44 | 86.57 | 83.81 | 86.30 | +1.745% | 357,578 | -34.171% |
| 2026-04-15 | 85.12 | 85.98 | 84.57 | 84.82 | -0.784% | 537,896 | -33.023% |
| 2026-04-14 | 85.48 | 85.90 | 84.31 | 85.49 | +0.105% | 457,346 | -33.548% |
| 2026-04-13 | 84.21 | 85.40 | 83.02 | 85.40 | +0.731% | 580,555 | -33.478% |
| 2026-04-10 | 84.76 | 85.45 | 83.24 | 84.78 | +0.319% | 675,701 | -32.991% |
| 2026-04-09 | 79.52 | 84.75 | 79.52 | 84.51 | +5.889% | 6,485,525 | -32.777% |
| 2026-04-08 | 84.00 | 85.99 | 79.23 | 79.81 | +1.994% | 1,854,856 | -28.818% |
| 2026-04-07 | 77.53 | 78.63 | 76.94 | 78.25 | +0.346% | 231,177 | -27.399% |
| 2026-04-06 | 77.32 | 78.24 | 76.28 | 77.98 | +0.854% | 114,800 | -27.148% |
| 2026-04-02 | 75.71 | 78.23 | 75.71 | 77.32 | -0.438% | 129,006 | -26.526% |
| 2026-04-01 | 76.57 | 78.64 | 76.36 | 77.66 | +2.943% | 223,680 | -26.848% |
| 2026-03-31 | 74.53 | 75.94 | 73.35 | 75.44 | +2.500% | 215,769 | -24.695% |
| 2026-03-30 | 75.90 | 76.08 | 73.53 | 73.60 | -1.880% | 269,324 | -22.812% |
| 2026-03-27 | 75.57 | 76.62 | 74.92 | 75.01 | -1.316% | 169,145 | -24.263% |
| 2026-03-26 | 77.82 | 78.59 | 75.90 | 76.01 | -4.209% | 133,923 | -25.260% |
| 2026-03-25 | 79.09 | 80.10 | 78.39 | 79.35 | +1.070% | 177,520 | -28.406% |
| 2026-03-24 | 75.11 | 78.72 | 75.11 | 78.51 | +3.890% | 286,367 | -27.640% |
| 2026-03-23 | 73.12 | 75.76 | 73.11 | 75.57 | +5.766% | 261,683 | -24.825% |
| 2026-03-20 | 71.03 | 72.07 | 70.33 | 71.45 | -0.349% | 583,581 | -20.490% |
| 2026-03-19 | 70.73 | 72.78 | 70.66 | 71.70 | +0.294% | 212,887 | -20.767% |
| 2026-03-18 | 72.03 | 73.35 | 71.47 | 71.49 | -1.718% | 267,046 | -20.534% |
| 2026-03-17 | 73.60 | 75.37 | 72.67 | 72.74 | -0.574% | 237,741 | -21.900% |
| 2026-03-16 | 73.81 | 75.03 | 72.89 | 73.16 | +0.938% | 214,109 | -22.348% |
| 2026-03-13 | 73.55 | 74.87 | 72.31 | 72.48 | -0.970% | 188,718 | -21.620% |
| 2026-03-12 | 73.71 | 75.24 | 72.73 | 73.19 | -2.673% | 290,829 | -22.380% |
| 2026-03-11 | 75.25 | 76.38 | 74.13 | 75.20 | -0.186% | 208,692 | -24.455% |
| 2026-03-10 | 75.10 | 77.66 | 74.84 | 75.34 | +0.027% | 263,794 | -24.595% |
| 2026-03-09 | 76.31 | 76.59 | 72.15 | 75.32 | -2.913% | 291,966 | -24.575% |
| 2026-03-06 | 76.70 | 77.91 | 75.86 | 77.58 | -1.210% | 298,051 | -26.772% |
| 2026-03-05 | 79.24 | 80.46 | 78.42 | 78.53 | -1.837% | 359,448 | -27.658% |
| 2026-03-04 | 79.69 | 80.43 | 78.80 | 80.00 | +1.407% | 229,297 | -28.988% |
| 2026-03-03 | 78.75 | 80.51 | 77.51 | 78.89 | -1.817% | 426,606 | -27.988% |
| 2026-03-02 | 78.85 | 81.78 | 78.85 | 80.35 | +0.437% | 262,329 | -29.297% |
| 2026-02-27 | 82.47 | 83.72 | 77.28 | 80.00 | -3.672% | 496,041 | -28.988% |
| 2026-02-26 | 82.95 | 84.46 | 82.45 | 83.05 | +0.460% | 203,549 | -31.595% |
| 2026-02-25 | 81.30 | 82.89 | 80.34 | 82.67 | +2.441% | 212,873 | -31.281% |
| 2026-02-24 | 79.71 | 81.63 | 78.84 | 80.70 | +1.509% | 279,039 | -29.603% |
| 2026-02-23 | 81.13 | 81.14 | 79.07 | 79.50 | -2.142% | 357,747 | -28.541% |
| 2026-02-20 | 81.04 | 82.21 | 80.75 | 81.24 | +0.197% | 336,626 | -30.071% |
| 2026-02-19 | 80.19 | 81.73 | 79.73 | 81.08 | +0.483% | 205,466 | -29.933% |
| 2026-02-18 | 81.92 | 83.57 | 79.48 | 80.69 | -2.289% | 263,281 | -29.595% |
| 2026-02-17 | 80.50 | 84.42 | 80.39 | 82.58 | +2.839% | 639,812 | -31.206% |
| 2026-02-13 | 78.23 | 81.36 | 76.25 | 80.30 | +6.231% | 463,212 | -29.253% |
| 2026-02-12 | 74.53 | 78.53 | 70.68 | 75.59 | +4.464% | 631,558 | -24.845% |
| 2026-02-11 | 72.73 | 73.51 | 70.51 | 72.36 | +0.416% | 521,201 | -21.490% |
| 2026-02-10 | 71.29 | 72.70 | 70.59 | 72.06 | +1.536% | 267,388 | -21.163% |
| 2026-02-09 | 71.88 | 72.60 | 70.66 | 70.97 | -1.170% | 231,639 | -19.952% |
| 2026-02-06 | 70.00 | 72.25 | 70.00 | 71.81 | +3.547% | 343,185 | -20.888% |
| 2026-02-05 | 68.34 | 70.46 | 68.25 | 69.35 | +0.318% | 313,309 | -18.082% |
| 2026-02-04 | 71.20 | 71.52 | 68.84 | 69.13 | -2.620% | 298,675 | -17.821% |
| 2026-02-03 | 71.75 | 72.15 | 70.05 | 70.99 | -0.099% | 270,378 | -19.975% |
| 2026-02-02 | 69.36 | 71.79 | 69.36 | 71.06 | +2.971% | 368,594 | -20.053% |
| 2026-01-30 | 69.00 | 70.25 | 68.35 | 69.01 | -0.490% | 220,222 | -17.679% |
| 2026-01-29 | 69.85 | 70.27 | 68.55 | 69.35 | -0.144% | 186,622 | -18.082% |
| 2026-01-28 | 68.26 | 69.66 | 66.94 | 69.45 | +2.132% | 263,748 | -18.200% |
| 2026-01-27 | 69.35 | 69.85 | 67.98 | 68.00 | -1.478% | 132,375 | -16.456% |
| 2026-01-26 | 70.01 | 72.08 | 68.54 | 69.02 | -1.414% | 258,482 | -17.691% |
| 2026-01-23 | 72.25 | 72.53 | 68.87 | 70.01 | -2.669% | 249,341 | -18.854% |
| 2026-01-22 | 69.72 | 72.28 | 69.72 | 71.93 | +3.066% | 347,796 | -21.020% |
| 2026-01-21 | 69.16 | 71.00 | 68.45 | 69.79 | +1.720% | 208,737 | -18.599% |
| 2026-01-20 | 69.06 | 69.79 | 68.36 | 68.61 | -1.860% | 228,967 | -17.199% |
| 2026-01-16 | 70.19 | 70.47 | 68.97 | 69.91 | -0.399% | 138,966 | -18.738% |
| 2026-01-15 | 70.15 | 71.17 | 69.65 | 70.19 | +0.775% | 168,833 | -19.063% |
| 2026-01-14 | 70.25 | 72.30 | 68.31 | 69.65 | -0.882% | 178,265 | -18.435% |
| 2026-01-13 | 69.04 | 70.35 | 68.75 | 70.27 | +2.345% | 538,946 | -19.155% |
| 2026-01-12 | 66.71 | 68.82 | 65.95 | 68.66 | +1.869% | 138,475 | -17.259% |
| 2026-01-09 | 67.92 | 68.26 | 67.12 | 67.40 | -0.882% | 240,652 | -15.712% |
| 2026-01-08 | 66.52 | 68.48 | 64.93 | 68.00 | +1.417% | 178,762 | -16.456% |
| 2026-01-07 | 66.88 | 67.57 | 65.82 | 67.05 | +0.434% | 127,201 | -15.272% |
| 2026-01-06 | 64.91 | 66.87 | 63.96 | 66.76 | +2.158% | 137,101 | -14.904% |
| 2026-01-05 | 64.00 | 65.65 | 64.00 | 65.35 | +2.173% | 166,128 | -13.068% |
| 2026-01-02 | 68.64 | 68.88 | 63.70 | 63.96 | -5.789% | 339,590 | -11.179% |
| 2025-12-31 | 68.64 | 68.91 | 67.55 | 67.89 | -1.078% | 185,951 | -16.321% |
| 2025-12-30 | 69.40 | 69.94 | 68.62 | 68.63 | -0.766% | 188,371 | -17.223% |
| 2025-12-29 | 68.93 | 69.56 | 67.63 | 69.16 | -0.188% | 239,596 | -17.857% |
| 2025-12-26 | 68.58 | 69.31 | 68.58 | 69.29 | +0.727% | 159,918 | -18.011% |
| 2025-12-24 | 68.34 | 69.65 | 68.34 | 68.79 | +0.658% | 92,472 | -17.415% |
| 2025-12-23 | 68.01 | 68.63 | 67.10 | 68.34 | +0.426% | 155,345 | -16.872% |
| 2025-12-22 | 68.52 | 69.23 | 67.78 | 68.05 | -0.758% | 266,564 | -16.517% |
| 2025-12-19 | 67.24 | 68.57 | 67.21 | 68.57 | +1.917% | 461,125 | -17.150% |
| 2025-12-18 | 67.32 | 68.25 | 67.24 | 67.28 | +0.688% | 158,717 | -15.562% |
| 2025-12-17 | 67.14 | 68.06 | 66.56 | 66.82 | -0.298% | 156,509 | -14.981% |
| 2025-12-16 | 66.79 | 68.06 | 66.07 | 67.02 | +0.344% | 176,490 | -15.234% |
| 2025-12-15 | 68.15 | 68.50 | 66.53 | 66.79 | -1.315% | 167,563 | -14.942% |
| 2025-12-12 | 67.57 | 67.79 | 66.57 | 67.68 | +0.044% | 192,457 | -16.061% |
| 2025-12-11 | 67.13 | 68.59 | 66.69 | 67.65 | +0.805% | 170,507 | -16.024% |
| 2025-12-10 | 66.74 | 67.63 | 65.17 | 67.11 | +2.302% | 300,261 | -15.348% |
| 2025-12-09 | 65.32 | 67.02 | 65.24 | 65.60 | +0.336% | 570,050 | -13.399% |
| 2025-12-08 | 65.64 | 66.20 | 65.00 | 65.38 | +0.077% | 240,804 | -13.108% |
| 2025-12-05 | 64.64 | 65.35 | 64.23 | 65.33 | +0.974% | 168,442 | -13.041% |
| 2025-12-04 | 66.69 | 67.00 | 64.46 | 64.70 | -2.984% | 471,999 | -12.195% |
| 2025-12-03 | 65.99 | 66.69 | 65.20 | 66.69 | +1.631% | 162,340 | -14.815% |
| 2025-12-02 | 65.00 | 66.18 | 64.35 | 65.62 | +0.969% | 163,737 | -13.426% |
| 2025-12-01 | 64.03 | 65.06 | 63.97 | 64.99 | +0.728% | 129,941 | -12.587% |
| 2025-11-28 | 65.08 | 65.26 | 64.28 | 64.52 | -0.217% | 70,861 | -11.950% |
| 2025-11-26 | 63.78 | 65.37 | 63.78 | 64.66 | +1.031% | 192,923 | -12.140% |
| 2025-11-25 | 63.25 | 64.67 | 63.15 | 64.00 | +1.026% | 175,947 | -11.234% |
| 2025-11-24 | 62.00 | 63.49 | 61.76 | 63.35 | +2.674% | 173,510 | -10.324% |
| 2025-11-21 | 60.06 | 62.32 | 60.06 | 61.70 | +2.816% | 153,512 | -7.925% |
| 2025-11-20 | 62.63 | 63.68 | 59.76 | 60.01 | -3.459% | 171,276 | -5.332% |
| 2025-11-19 | 61.71 | 64.40 | 61.55 | 62.16 | +0.909% | 198,015 | -8.607% |
| 2025-11-18 | 61.47 | 62.59 | 60.04 | 61.60 | +0.195% | 152,584 | -7.776% |
| 2025-11-17 | 65.00 | 65.39 | 61.42 | 61.48 | -5.546% | 180,466 | -7.596% |
| 2025-11-14 | 64.34 | 65.44 | 64.02 | 65.09 | -0.306% | 127,372 | -12.721% |
| 2025-11-13 | 65.18 | 65.41 | 64.41 | 65.29 | +0.169% | 166,184 | -12.988% |
| 2025-11-12 | 65.25 | 65.75 | 64.74 | 65.18 | -0.107% | 144,530 | -12.841% |
| 2025-11-11 | 64.75 | 65.34 | 64.25 | 65.25 | +0.385% | 197,382 | -12.935% |
| 2025-11-10 | 65.20 | 66.00 | 64.54 | 65.00 | +0.775% | 202,830 | -12.600% |
| 2025-11-07 | 65.38 | 65.38 | 63.50 | 64.50 | -1.677% | 190,942 | -11.922% |
| 2025-11-06 | 63.24 | 66.28 | 63.01 | 65.60 | +3.732% | 348,897 | -13.399% |
| 2025-11-05 | 59.87 | 63.93 | 57.30 | 63.24 | +12.447% | 848,433 | -10.168% |
| 2025-11-04 | 57.79 | 58.55 | 54.48 | 56.24 | -4.435% | 357,297 | +1.014% |
| 2025-11-03 | 58.99 | 60.03 | 58.36 | 58.85 | -0.507% | 189,788 | -3.466% |
| 2025-10-31 | 57.76 | 59.20 | 57.67 | 59.15 | +2.870% | 253,026 | -3.956% |
| 2025-10-30 | 57.01 | 58.55 | 57.01 | 57.50 | +0.139% | 117,414 | -1.200% |
| 2025-10-29 | 57.93 | 59.14 | 56.94 | 57.42 | -1.594% | 171,814 | -1.062% |
| 2025-10-28 | 58.49 | 58.84 | 58.01 | 58.35 | -0.596% | 114,737 | -2.639% |
| 2025-10-27 | 59.20 | 59.59 | 58.34 | 58.70 | -0.051% | 104,976 | -3.220% |
| 2025-10-24 | 58.73 | 59.10 | 58.20 | 58.73 | +1.574% | 142,214 | -3.269% |
| 2025-10-23 | 56.53 | 58.27 | 56.53 | 57.82 | +2.029% | 147,755 | -1.747% |
| 2025-10-22 | 57.11 | 57.62 | 56.54 | 56.67 | -0.805% | 123,781 | +0.247% |
| 2025-10-21 | 57.33 | 57.80 | 56.95 | 57.13 | -0.488% | 110,367 | -0.560% |
| 2025-10-20 | 56.47 | 57.51 | 56.20 | 57.41 | +2.536% | 180,903 | -1.045% |
| 2025-10-17 | 56.39 | 57.92 | 55.99 | 55.99 | -1.426% | 132,938 | +1.465% |
| 2025-10-16 | 58.00 | 58.17 | 56.52 | 56.80 | -1.934% | 138,917 | +0.018% |
| 2025-10-15 | 57.91 | 58.43 | 57.10 | 57.92 | +1.259% | 172,055 | -1.916% |
| 2025-10-14 | 56.32 | 57.93 | 56.24 | 57.20 | +0.210% | 224,502 | -0.682% |
| 2025-10-13 | 55.69 | 57.16 | 55.69 | 57.08 | +3.971% | 154,962 | -0.473% |
| 2025-10-10 | 58.47 | 58.93 | 54.82 | 54.90 | -6.458% | 159,979 | +3.479% |
| 2025-10-09 | 57.36 | 58.71 | 56.10 | 58.69 | +2.070% | 208,724 | -3.203% |
| 2025-10-08 | 57.35 | 57.87 | 57.01 | 57.50 | +0.297% | 148,516 | -1.200% |
| 2025-10-07 | 57.99 | 59.05 | 57.33 | 57.33 | -1.698% | 226,110 | -0.907% |
| 2025-10-06 | 58.51 | 58.93 | 57.72 | 58.32 | +0.189% | 134,816 | -2.589% |
| 2025-10-03 | 57.36 | 59.16 | 57.36 | 58.21 | +1.730% | 151,257 | -2.405% |
| 2025-10-02 | 57.10 | 57.33 | 56.48 | 57.22 | +0.386% | 113,019 | -0.717% |
| 2025-10-01 | 56.57 | 57.27 | 55.66 | 57.00 | -0.053% | 139,037 | -0.333% |
| 2025-09-30 | 56.19 | 57.08 | 55.82 | 57.03 | +1.567% | 191,703 | -0.386% |
| 2025-09-29 | 56.28 | 56.41 | 55.49 | 56.15 | -0.036% | 140,564 | +1.175% |
| 2025-09-26 | 56.21 | 56.73 | 55.63 | 56.17 | -0.178% | 112,669 | +1.139% |
| 2025-09-25 | 56.38 | 56.54 | 55.76 | 56.27 | -0.671% | 145,644 | +0.960% |
| 2025-09-24 | 57.56 | 57.56 | 56.23 | 56.65 | -1.341% | 150,715 | +0.282% |
| 2025-09-23 | 57.22 | 58.00 | 56.93 | 57.42 | -0.209% | 195,563 | -1.062% |
| 2025-09-22 | 56.75 | 57.68 | 56.20 | 57.54 | +1.143% | 167,558 | -1.269% |
| 2025-09-19 | 60.09 | 60.09 | 56.64 | 56.89 | -5.262% | 381,656 | -0.141% |
| 2025-09-18 | 59.28 | 60.32 | 59.28 | 60.05 | +1.607% | 279,612 | -5.396% |
| 2025-09-17 | 59.97 | 60.29 | 59.04 | 59.10 | -1.187% | 163,165 | -3.875% |
| 2025-09-16 | 59.95 | 60.45 | 59.62 | 59.81 | -0.283% | 201,189 | -5.016% |
| 2025-09-15 | 59.73 | 60.17 | 59.59 | 59.98 | +1.215% | 102,589 | -5.285% |
| 2025-09-12 | 60.24 | 60.62 | 59.07 | 59.26 | -2.082% | 117,689 | -4.134% |
| 2025-09-11 | 60.08 | 60.61 | 59.55 | 60.52 | +1.612% | 223,871 | -6.130% |
| 2025-09-10 | 60.59 | 61.20 | 59.37 | 59.56 | -1.959% | 251,559 | -4.617% |
| 2025-09-09 | 60.59 | 61.01 | 59.86 | 60.75 | -0.230% | 184,955 | -6.486% |
| 2025-09-08 | 60.25 | 61.01 | 59.64 | 60.89 | +1.653% | 196,182 | -6.701% |
| 2025-09-05 | 60.03 | 60.19 | 59.11 | 59.90 | +0.268% | 181,202 | -5.159% |
| 2025-09-04 | 60.44 | 60.47 | 59.39 | 59.74 | -0.167% | 173,717 | -4.905% |
| 2025-09-03 | 59.89 | 60.00 | 59.17 | 59.84 | +0.403% | 184,224 | -5.064% |
| 2025-09-02 | 60.36 | 60.66 | 59.28 | 59.60 | -2.471% | 139,426 | -4.681% |
| 2025-08-29 | 62.64 | 62.64 | 60.66 | 61.11 | -2.067% | 143,845 | -7.036% |
| 2025-08-28 | 63.40 | 63.40 | 62.27 | 62.40 | -0.937% | 163,922 | -8.958% |
| 2025-08-27 | 62.81 | 63.21 | 62.41 | 62.99 | +0.303% | 208,761 | -9.811% |
| 2025-08-26 | 62.32 | 63.29 | 62.12 | 62.80 | +0.159% | 296,370 | -9.538% |
| 2025-08-25 | 63.09 | 63.46 | 62.54 | 62.70 | -0.618% | 288,465 | -9.394% |
| 2025-08-22 | 61.59 | 63.21 | 61.59 | 63.09 | +2.819% | 368,618 | -9.954% |
| 2025-08-21 | 60.64 | 61.36 | 60.37 | 61.36 | +1.121% | 190,367 | -7.415% |
| 2025-08-20 | 61.14 | 61.14 | 60.00 | 60.68 | -0.639% | 117,942 | -6.378% |
| 2025-08-19 | 61.56 | 62.03 | 60.64 | 61.07 | -0.570% | 155,679 | -6.976% |
| 2025-08-18 | 62.00 | 62.00 | 60.83 | 61.42 | -0.807% | 135,189 | -7.506% |
| 2025-08-15 | 62.27 | 62.75 | 61.39 | 61.92 | -0.769% | 183,673 | -8.253% |
| 2025-08-14 | 61.06 | 62.48 | 61.06 | 62.40 | +0.710% | 278,728 | -8.958% |
| 2025-08-13 | 62.00 | 62.60 | 61.66 | 61.96 | +0.340% | 156,777 | -8.312% |
| 2025-08-12 | 60.23 | 61.77 | 59.88 | 61.75 | +3.451% | 276,053 | -8.000% |
| 2025-08-11 | 60.00 | 60.35 | 59.41 | 59.69 | -0.500% | 125,950 | -4.825% |
| 2025-08-08 | 60.38 | 61.01 | 59.69 | 59.99 | -0.017% | 325,999 | -5.301% |
| 2025-08-07 | 60.00 | 60.01 | 58.80 | 60.00 | +0.891% | 227,629 | -5.317% |
| 2025-08-06 | 58.45 | 60.57 | 57.05 | 59.47 | +5.781% | 376,073 | -4.473% |
| 2025-08-05 | 55.34 | 56.42 | 54.59 | 56.22 | +1.756% | 230,861 | +1.049% |
| 2025-08-04 | 54.34 | 55.37 | 54.27 | 55.25 | +2.334% | 139,133 | +2.824% |
| 2025-08-01 | 56.05 | 56.05 | 53.93 | 53.99 | -4.086% | 158,258 | +5.223% |
| 2025-07-31 | 56.11 | 56.76 | 55.60 | 56.29 | +0.392% | 152,209 | +0.924% |
| 2025-07-30 | 57.46 | 58.06 | 55.63 | 56.07 | -1.924% | 168,515 | +1.320% |
| 2025-07-29 | 58.34 | 58.88 | 56.96 | 57.17 | -0.970% | 108,554 | -0.630% |
| 2025-07-28 | 57.60 | 58.12 | 57.48 | 57.73 | +0.243% | 131,826 | -1.594% |
| 2025-07-25 | 58.36 | 58.36 | 57.46 | 57.59 | -0.329% | 103,172 | -1.354% |
| 2025-07-24 | 58.78 | 59.14 | 57.77 | 57.78 | -2.481% | 148,449 | -1.679% |
| 2025-07-23 | 59.23 | 59.74 | 58.21 | 59.25 | +0.084% | 242,721 | -4.118% |
| 2025-07-22 | 59.00 | 59.38 | 58.71 | 59.20 | +0.271% | 209,061 | -4.037% |
| 2025-07-21 | 59.03 | 59.69 | 58.89 | 59.04 | +0.068% | 230,637 | -3.777% |
| 2025-07-18 | 59.11 | 59.29 | 58.38 | 59.00 | +0.648% | 177,856 | -3.712% |
| 2025-07-17 | 58.95 | 59.49 | 58.38 | 58.62 | -0.204% | 162,637 | -3.088% |
| 2025-07-16 | 59.19 | 59.27 | 58.10 | 58.74 | +0.772% | 170,386 | -3.286% |
| 2025-07-15 | 60.36 | 60.36 | 58.19 | 58.29 | -2.704% | 241,974 | -2.539% |
| 2025-07-14 | 59.99 | 60.00 | 58.83 | 59.91 | +0.033% | 255,531 | -5.174% |
| 2025-07-11 | 60.04 | 60.13 | 59.36 | 59.89 | -0.531% | 143,838 | -5.143% |
| 2025-07-10 | 59.38 | 60.33 | 59.06 | 60.21 | +1.210% | 402,680 | -5.647% |
| 2025-07-09 | 59.55 | 59.93 | 58.68 | 59.49 | +0.135% | 227,885 | -4.505% |
| 2025-07-08 | 59.66 | 59.99 | 59.23 | 59.41 | +0.152% | 283,628 | -4.376% |
| 2025-07-07 | 58.77 | 59.92 | 58.77 | 59.32 | +0.542% | 366,346 | -4.231% |
| 2025-07-03 | 58.37 | 59.36 | 58.02 | 59.00 | +2.165% | 267,317 | -3.712% |
| 2025-07-02 | 57.05 | 58.04 | 56.84 | 57.75 | +1.512% | 576,943 | -1.628% |
| 2025-07-01 | 55.30 | 57.41 | 55.26 | 56.89 | +2.690% | 546,018 | -0.141% |
| 2025-06-30 | 55.61 | 55.78 | 55.28 | 55.40 | -0.054% | 334,110 | +2.545% |
| 2025-06-27 | 55.03 | 55.55 | 54.63 | 55.43 | +1.539% | 886,022 | +2.490% |
| 2025-06-26 | 53.10 | 54.62 | 53.10 | 54.59 | +3.097% | 251,510 | +4.067% |
| 2025-06-25 | 53.71 | 54.00 | 52.89 | 52.95 | -1.323% | 243,545 | +7.290% |
| 2025-06-24 | 52.51 | 53.66 | 52.24 | 53.66 | +3.192% | 480,777 | +5.870% |
| 2025-06-23 | 52.05 | 52.21 | 51.46 | 52.00 | +0.425% | 181,957 | +9.250% |
| 2025-06-20 | 51.96 | 52.15 | 51.48 | 51.78 | -0.058% | 200,121 | +9.714% |
| 2025-06-18 | 51.89 | 52.30 | 51.49 | 51.81 | -0.327% | 285,615 | +9.651% |
| 2025-06-17 | 51.11 | 51.98 | 51.09 | 51.98 | +1.128% | 246,016 | +9.292% |
| 2025-06-16 | 51.52 | 52.25 | 51.11 | 51.40 | +0.725% | 277,930 | +10.525% |
| 2025-06-13 | 50.39 | 51.32 | 50.27 | 51.03 | -0.137% | 126,356 | +11.327% |
| 2025-06-12 | 50.55 | 51.57 | 50.27 | 51.10 | +0.216% | 107,690 | +11.174% |
| 2025-06-11 | 51.14 | 51.30 | 50.59 | 50.99 | -0.039% | 135,494 | +11.414% |
| 2025-06-10 | 51.25 | 51.98 | 50.74 | 51.01 | -0.410% | 175,591 | +11.370% |
| 2025-06-09 | 50.26 | 51.27 | 50.09 | 51.22 | +2.440% | 223,065 | +10.914% |
| 2025-06-06 | 50.66 | 50.66 | 49.77 | 50.00 | +0.583% | 148,841 | +13.620% |
| 2025-06-05 | 49.47 | 50.01 | 49.15 | 49.71 | +0.587% | 186,680 | +14.283% |
| 2025-06-04 | 49.54 | 49.55 | 49.17 | 49.42 | +0.345% | 105,487 | +14.953% |
| 2025-06-03 | 47.95 | 49.27 | 47.86 | 49.25 | +2.861% | 177,352 | +15.350% |
| 2025-06-02 | 48.04 | 48.30 | 47.34 | 47.88 | -0.602% | 169,116 | +18.651% |
| 2025-05-30 | 48.38 | 48.73 | 47.98 | 48.17 | -0.844% | 174,916 | +17.936% |
| 2025-05-29 | 48.40 | 48.85 | 47.95 | 48.58 | +0.372% | 114,059 | +16.941% |
| 2025-05-28 | 48.79 | 48.94 | 48.10 | 48.40 | -0.738% | 100,205 | +17.376% |
| 2025-05-27 | 47.81 | 48.86 | 47.63 | 48.76 | +2.978% | 137,692 | +16.509% |
| 2025-05-23 | 46.47 | 47.73 | 46.47 | 47.35 | -0.127% | 96,291 | +19.979% |
| 2025-05-22 | 47.66 | 47.82 | 47.26 | 47.41 | 0.000% | 135,944 | +19.827% |