DLX
Deluxe Corporation
stockNYSE
At CloseNov 4, 2026 3:59:47 PM EST
23.44USD+6.594%(+1.45)612,652
After-hoursNov 4, 2026 4:39:30 PM EST
23.42USD-0.085%(-0.02)
DLX Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-04 | 22.72 | 23.58 | 22.71 | 23.44 | +6.594% | 612,652 | 0.000% |
| 2026-11-03 | 22.96 | 22.96 | 21.98 | 21.99 | -4.474% | 562,960 | +6.594% |
| 2026-11-02 | 22.67 | 23.29 | 22.60 | 23.02 | +1.903% | 454,294 | +1.825% |
| 2026-10-30 | 23.25 | 23.25 | 22.52 | 22.59 | -1.440% | 341,877 | +3.763% |
| 2026-10-29 | 23.20 | 23.20 | 22.56 | 22.92 | 0.000% | 910,228 | +2.269% |
| 2026-10-28 | 23.20 | 23.24 | 22.64 | 22.92 | -0.304% | 349,146 | +2.269% |
| 2026-10-27 | 23.33 | 23.47 | 22.86 | 22.99 | -0.862% | 457,409 | +1.957% |
| 2026-10-26 | 23.36 | 23.67 | 23.18 | 23.19 | -0.557% | 395,567 | +1.078% |
| 2026-10-23 | 23.66 | 23.83 | 23.20 | 23.32 | -2.304% | 250,535 | +0.515% |
| 2026-10-22 | 23.24 | 23.97 | 23.00 | 23.87 | +4.009% | 269,224 | -1.801% |
| 2026-10-21 | 23.28 | 23.34 | 22.88 | 22.95 | -1.418% | 285,410 | +2.135% |
| 2026-10-20 | 23.01 | 23.67 | 22.96 | 23.28 | +2.060% | 340,434 | +0.687% |
| 2026-10-19 | 23.05 | 23.15 | 22.77 | 22.81 | -1.596% | 346,788 | +2.762% |
| 2026-10-16 | 23.08 | 23.44 | 23.00 | 23.18 | +1.267% | 369,461 | +1.122% |
| 2026-10-15 | 22.95 | 23.22 | 22.83 | 22.89 | +0.926% | 379,386 | +2.403% |
| 2026-10-14 | 22.75 | 23.02 | 22.40 | 22.68 | -1.818% | 415,700 | +3.351% |
| 2026-10-13 | 23.10 | 23.40 | 22.63 | 23.10 | +0.829% | 326,098 | +1.472% |
| 2026-10-12 | 23.08 | 23.21 | 22.84 | 22.91 | -0.994% | 583,201 | +2.313% |
| 2026-10-09 | 23.05 | 23.25 | 22.85 | 23.14 | +0.390% | 518,193 | +1.296% |
| 2026-10-08 | 22.64 | 23.20 | 22.26 | 23.05 | +3.040% | 654,091 | +1.692% |
| 2026-10-07 | 22.50 | 22.70 | 22.31 | 22.37 | -0.754% | 874,502 | +4.783% |
| 2026-10-06 | 22.77 | 22.94 | 22.52 | 22.54 | -0.573% | 408,410 | +3.993% |
| 2026-10-05 | 22.70 | 23.11 | 22.33 | 22.67 | +0.265% | 576,992 | +3.397% |
| 2026-10-02 | 23.10 | 23.21 | 22.55 | 22.61 | -1.439% | 353,517 | +3.671% |
| 2026-10-01 | 23.52 | 23.52 | 22.79 | 22.94 | -0.131% | 355,523 | +2.180% |
| 2026-09-30 | 23.62 | 23.62 | 22.97 | 22.97 | -2.255% | 430,509 | +2.046% |
| 2026-09-29 | 24.42 | 24.50 | 23.09 | 23.50 | -1.591% | 494,115 | -0.255% |
| 2026-09-28 | 24.19 | 24.20 | 23.60 | 23.88 | -1.850% | 490,262 | -1.843% |
| 2026-09-25 | 24.37 | 24.50 | 24.09 | 24.33 | +0.165% | 421,240 | -3.658% |
| 2026-09-24 | 23.89 | 24.35 | 23.50 | 24.29 | +1.717% | 355,188 | -3.499% |
| 2026-09-23 | 23.69 | 24.02 | 23.60 | 23.88 | +0.294% | 427,250 | -1.843% |
| 2026-09-22 | 23.73 | 23.95 | 23.45 | 23.81 | +1.535% | 310,973 | -1.554% |
| 2026-09-21 | 23.39 | 23.81 | 23.37 | 23.45 | +0.601% | 416,260 | -0.043% |
| 2026-09-18 | 23.60 | 23.61 | 23.04 | 23.31 | -2.550% | 1,120,269 | +0.558% |
| 2026-09-17 | 23.97 | 24.23 | 23.64 | 23.92 | +1.142% | 389,996 | -2.007% |
| 2026-09-16 | 23.45 | 23.94 | 23.45 | 23.65 | +0.382% | 299,767 | -0.888% |
| 2026-09-15 | 23.57 | 23.72 | 23.42 | 23.56 | -0.967% | 329,653 | -0.509% |
| 2026-09-14 | 23.93 | 24.20 | 23.77 | 23.79 | +0.720% | 273,342 | -1.471% |
| 2026-09-11 | 23.89 | 24.04 | 23.55 | 23.62 | -0.085% | 360,886 | -0.762% |
| 2026-09-10 | 23.52 | 23.73 | 23.25 | 23.64 | +0.596% | 291,431 | -0.846% |
| 2026-09-09 | 23.40 | 23.82 | 23.28 | 23.50 | +0.213% | 433,778 | -0.255% |
| 2026-09-08 | 24.08 | 24.08 | 23.44 | 23.45 | -3.458% | 520,108 | -0.043% |
| 2026-09-04 | 24.03 | 24.30 | 23.84 | 24.29 | -0.451% | 819,814 | -3.499% |
| 2026-09-03 | 24.04 | 24.42 | 23.60 | 24.40 | +2.607% | 510,523 | -3.934% |
| 2026-09-02 | 22.90 | 23.95 | 22.89 | 23.78 | +4.161% | 474,749 | -1.430% |
| 2026-09-01 | 23.16 | 23.32 | 22.67 | 22.83 | -1.169% | 515,845 | +2.672% |
| 2026-08-31 | 23.50 | 23.53 | 22.92 | 23.10 | -2.284% | 391,044 | +1.472% |
| 2026-08-28 | 23.78 | 24.02 | 23.51 | 23.64 | +0.254% | 272,822 | -0.846% |
| 2026-08-27 | 23.50 | 23.95 | 23.45 | 23.58 | -0.169% | 305,617 | -0.594% |
| 2026-08-26 | 24.04 | 24.09 | 23.60 | 23.62 | -1.295% | 291,614 | -0.762% |
| 2026-08-25 | 24.08 | 24.14 | 23.76 | 23.93 | -0.623% | 332,401 | -2.048% |
| 2026-08-24 | 23.80 | 24.23 | 23.80 | 24.08 | +1.991% | 359,281 | -2.658% |
| 2026-08-21 | 23.91 | 24.00 | 23.57 | 23.61 | -1.213% | 927,990 | -0.720% |
| 2026-08-20 | 23.45 | 24.08 | 23.34 | 23.90 | +1.271% | 437,662 | -1.925% |
| 2026-08-19 | 23.60 | 23.98 | 23.58 | 23.60 | +1.201% | 538,851 | -0.678% |
| 2026-08-18 | 23.98 | 24.06 | 23.32 | 23.32 | -3.914% | 509,419 | +0.515% |
| 2026-08-17 | 23.95 | 24.31 | 23.55 | 24.27 | +0.915% | 544,850 | -3.420% |
| 2026-08-14 | 24.32 | 24.43 | 23.94 | 24.05 | -0.784% | 308,126 | -2.536% |
| 2026-08-13 | 23.95 | 24.39 | 23.80 | 24.24 | +2.063% | 429,825 | -3.300% |
| 2026-08-12 | 23.90 | 23.92 | 23.61 | 23.75 | -0.378% | 381,363 | -1.305% |
| 2026-08-11 | 24.34 | 24.95 | 23.83 | 23.84 | -2.614% | 419,931 | -1.678% |
| 2026-08-10 | 24.98 | 25.06 | 24.41 | 24.48 | -2.119% | 438,941 | -4.248% |
| 2026-08-07 | 26.11 | 26.43 | 24.80 | 25.01 | -4.140% | 550,114 | -6.277% |
| 2026-08-06 | 27.50 | 28.00 | 25.68 | 26.09 | -1.991% | 940,897 | -10.157% |
| 2026-08-05 | 27.16 | 27.16 | 26.50 | 26.62 | -1.334% | 357,590 | -11.946% |
| 2026-08-04 | 26.51 | 27.01 | 26.37 | 26.98 | +0.747% | 376,839 | -13.121% |
| 2026-08-03 | 26.41 | 27.09 | 26.21 | 26.78 | +3.518% | 372,163 | -12.472% |
| 2026-07-31 | 25.95 | 25.95 | 25.49 | 25.87 | -0.423% | 328,509 | -9.393% |
| 2026-07-30 | 27.05 | 27.20 | 25.92 | 25.98 | -4.485% | 481,165 | -9.777% |
| 2026-07-29 | 27.13 | 27.65 | 26.70 | 27.20 | -0.110% | 369,977 | -13.824% |
| 2026-07-28 | 27.26 | 27.88 | 27.12 | 27.23 | +1.832% | 370,950 | -13.918% |
| 2026-07-27 | 26.31 | 26.88 | 26.24 | 26.74 | +2.767% | 373,122 | -12.341% |
| 2026-07-24 | 25.74 | 26.38 | 25.71 | 26.02 | +1.760% | 229,170 | -9.915% |
| 2026-07-23 | 26.07 | 26.07 | 25.48 | 25.57 | -2.068% | 371,274 | -8.330% |
| 2026-07-22 | 26.07 | 26.11 | 25.72 | 26.11 | +1.045% | 266,544 | -10.226% |
| 2026-07-21 | 25.86 | 26.08 | 25.71 | 25.84 | -0.996% | 312,864 | -9.288% |
| 2026-07-20 | 25.93 | 26.32 | 25.66 | 26.10 | +0.192% | 278,322 | -10.192% |
| 2026-07-17 | 26.42 | 26.80 | 25.89 | 26.05 | -1.920% | 317,417 | -10.019% |
| 2026-07-16 | 25.67 | 26.75 | 25.67 | 26.56 | +4.034% | 440,987 | -11.747% |
| 2026-07-15 | 24.69 | 25.57 | 24.50 | 25.53 | +3.654% | 322,353 | -8.186% |
| 2026-07-14 | 25.15 | 25.15 | 24.38 | 24.63 | -2.068% | 347,376 | -4.832% |
| 2026-07-13 | 24.73 | 25.16 | 24.65 | 25.15 | +2.611% | 316,542 | -6.799% |
| 2026-07-10 | 24.48 | 24.59 | 24.07 | 24.51 | +1.407% | 271,215 | -4.366% |
| 2026-07-09 | 23.72 | 24.23 | 23.55 | 24.17 | +1.214% | 369,559 | -3.020% |
| 2026-07-08 | 24.14 | 24.14 | 23.61 | 23.88 | -1.890% | 469,904 | -1.843% |
| 2026-07-07 | 24.50 | 24.84 | 24.14 | 24.34 | +0.829% | 323,679 | -3.698% |
| 2026-07-06 | 24.44 | 24.75 | 23.77 | 24.14 | -0.699% | 416,261 | -2.900% |
| 2026-07-02 | 24.78 | 24.96 | 24.26 | 24.31 | -1.259% | 302,970 | -3.579% |
| 2026-07-01 | 23.99 | 24.81 | 23.99 | 24.62 | +3.099% | 398,562 | -4.793% |
| 2026-06-30 | 23.79 | 24.08 | 23.53 | 23.88 | -0.500% | 374,034 | -1.843% |
| 2026-06-29 | 23.70 | 24.13 | 23.18 | 24.00 | +0.293% | 461,367 | -2.333% |
| 2026-06-26 | 23.33 | 23.93 | 23.05 | 23.93 | +2.836% | 1,142,560 | -2.048% |
| 2026-06-25 | 23.50 | 23.63 | 23.11 | 23.27 | -0.979% | 296,201 | +0.731% |
| 2026-06-24 | 22.70 | 23.56 | 22.70 | 23.50 | +3.753% | 444,597 | -0.255% |
| 2026-06-23 | 22.37 | 22.65 | 21.95 | 22.65 | +1.798% | 433,853 | +3.488% |
| 2026-06-22 | 22.99 | 23.05 | 21.81 | 22.25 | -3.008% | 806,278 | +5.348% |
| 2026-06-18 | 23.60 | 24.31 | 22.68 | 22.94 | -2.091% | 1,122,648 | +2.180% |
| 2026-06-17 | 23.45 | 24.18 | 23.20 | 23.43 | -0.552% | 454,008 | +0.043% |
| 2026-06-16 | 23.14 | 23.61 | 22.97 | 23.56 | +3.152% | 384,190 | -0.509% |
| 2026-06-15 | 23.89 | 23.98 | 22.73 | 22.84 | -3.993% | 439,418 | +2.627% |
| 2026-06-12 | 23.31 | 23.93 | 23.17 | 23.79 | +2.765% | 235,978 | -1.471% |
| 2026-06-11 | 23.45 | 23.49 | 22.94 | 23.15 | -0.644% | 268,941 | +1.253% |
| 2026-06-10 | 23.26 | 23.57 | 23.12 | 23.30 | +0.388% | 317,036 | +0.601% |
| 2026-06-09 | 22.91 | 23.36 | 22.91 | 23.21 | +2.067% | 348,438 | +0.991% |
| 2026-06-08 | 23.52 | 23.93 | 22.71 | 22.74 | -1.813% | 338,659 | +3.078% |
| 2026-06-05 | 23.17 | 23.40 | 22.99 | 23.16 | +1.047% | 291,188 | +1.209% |
| 2026-06-04 | 23.09 | 23.47 | 22.85 | 22.92 | +0.219% | 479,759 | +2.269% |
| 2026-06-03 | 23.60 | 23.75 | 22.56 | 22.87 | -3.908% | 384,421 | +2.492% |
| 2026-06-02 | 24.19 | 24.29 | 23.60 | 23.80 | -2.817% | 386,353 | -1.513% |
| 2026-06-01 | 24.20 | 24.70 | 23.96 | 24.49 | +0.823% | 848,669 | -4.287% |
| 2026-05-29 | 24.18 | 24.32 | 24.03 | 24.29 | +0.206% | 402,907 | -3.499% |
| 2026-05-28 | 24.15 | 24.43 | 23.82 | 24.24 | -0.329% | 264,055 | -3.300% |
| 2026-05-27 | 24.03 | 24.59 | 23.99 | 24.32 | +1.928% | 363,740 | -3.618% |
| 2026-05-26 | 23.75 | 24.03 | 23.42 | 23.86 | +0.548% | 323,985 | -1.760% |
| 2026-05-22 | 23.63 | 24.07 | 23.34 | 23.73 | +0.593% | 457,221 | -1.222% |
| 2026-05-21 | 23.37 | 23.62 | 22.86 | 23.59 | -0.338% | 490,114 | -0.636% |
| 2026-05-20 | 23.39 | 23.72 | 23.10 | 23.67 | +1.414% | 332,643 | -0.972% |
| 2026-05-19 | 23.40 | 23.64 | 23.16 | 23.34 | -2.179% | 320,572 | +0.428% |
| 2026-05-18 | 23.26 | 24.14 | 23.16 | 23.86 | +3.022% | 472,677 | -1.760% |
| 2026-05-15 | 23.15 | 23.29 | 22.80 | 23.16 | +0.043% | 436,110 | +1.209% |
| 2026-05-14 | 23.15 | 23.48 | 22.33 | 23.15 | +0.915% | 852,539 | +1.253% |
| 2026-05-13 | 25.01 | 25.34 | 22.69 | 22.94 | -9.364% | 1,209,028 | +2.180% |
| 2026-05-12 | 25.95 | 26.09 | 25.21 | 25.31 | -1.899% | 605,876 | -7.388% |
| 2026-05-11 | 26.58 | 26.75 | 25.24 | 25.80 | -2.935% | 677,675 | -9.147% |
| 2026-05-08 | 26.85 | 26.85 | 25.80 | 26.58 | -0.932% | 609,608 | -11.813% |
| 2026-05-07 | 26.31 | 27.05 | 25.55 | 26.83 | +2.326% | 904,133 | -12.635% |
| 2026-05-06 | 30.66 | 30.91 | 25.15 | 26.22 | -15.008% | 1,183,765 | -10.603% |
| 2026-05-05 | 31.50 | 31.65 | 30.85 | 30.85 | -1.058% | 431,360 | -24.019% |
| 2026-05-04 | 31.64 | 32.07 | 31.07 | 31.18 | -2.257% | 355,249 | -24.824% |
| 2026-05-01 | 31.19 | 31.91 | 31.11 | 31.90 | +2.408% | 437,240 | -26.520% |
| 2026-04-30 | 30.24 | 31.53 | 30.24 | 31.15 | +3.454% | 751,230 | -24.751% |
| 2026-04-29 | 30.00 | 30.20 | 29.43 | 30.11 | -0.066% | 311,413 | -22.152% |
| 2026-04-28 | 30.73 | 30.99 | 30.11 | 30.13 | -1.213% | 260,243 | -22.204% |
| 2026-04-27 | 30.05 | 30.90 | 30.05 | 30.50 | +0.561% | 282,405 | -23.148% |
| 2026-04-24 | 30.10 | 30.49 | 29.88 | 30.33 | +0.198% | 265,448 | -22.717% |
| 2026-04-23 | 30.00 | 30.60 | 29.77 | 30.27 | +0.766% | 238,404 | -22.564% |
| 2026-04-22 | 30.23 | 30.46 | 29.82 | 30.04 | -0.033% | 301,624 | -21.971% |
| 2026-04-21 | 30.54 | 30.98 | 29.97 | 30.05 | -1.669% | 280,919 | -21.997% |
| 2026-04-20 | 30.42 | 30.75 | 30.29 | 30.56 | -0.196% | 269,279 | -23.298% |
| 2026-04-17 | 29.63 | 30.77 | 29.63 | 30.62 | +4.863% | 605,876 | -23.449% |
| 2026-04-16 | 28.85 | 29.32 | 28.85 | 29.20 | +0.898% | 300,108 | -19.726% |
| 2026-04-15 | 29.04 | 29.26 | 28.60 | 28.94 | -0.652% | 261,913 | -19.005% |
| 2026-04-14 | 28.80 | 29.37 | 28.57 | 29.13 | +1.146% | 327,212 | -19.533% |
| 2026-04-13 | 27.99 | 28.95 | 27.70 | 28.80 | +2.455% | 421,016 | -18.611% |
| 2026-04-10 | 28.20 | 28.44 | 27.85 | 28.11 | -0.319% | 309,463 | -16.613% |
| 2026-04-09 | 28.17 | 28.60 | 27.68 | 28.20 | -0.634% | 328,806 | -16.879% |
| 2026-04-08 | 28.48 | 28.99 | 28.29 | 28.38 | +3.050% | 736,002 | -17.407% |
| 2026-04-07 | 27.66 | 28.03 | 27.48 | 27.54 | -0.470% | 319,709 | -14.887% |
| 2026-04-06 | 27.52 | 27.86 | 27.44 | 27.67 | 0.000% | 273,668 | -15.287% |
| 2026-04-02 | 27.45 | 28.14 | 27.27 | 27.67 | -0.860% | 237,264 | -15.287% |
| 2026-04-01 | 27.62 | 28.46 | 27.54 | 27.91 | +1.344% | 524,472 | -16.016% |
| 2026-03-31 | 27.75 | 28.10 | 27.27 | 27.54 | +0.658% | 353,081 | -14.887% |
| 2026-03-30 | 27.29 | 27.58 | 27.07 | 27.36 | +1.371% | 319,801 | -14.327% |
| 2026-03-27 | 27.55 | 27.55 | 26.93 | 26.99 | -2.563% | 290,607 | -13.153% |
| 2026-03-26 | 27.54 | 28.06 | 27.54 | 27.70 | -0.930% | 244,345 | -15.379% |
| 2026-03-25 | 28.00 | 28.22 | 27.57 | 27.96 | +1.012% | 359,370 | -16.166% |
| 2026-03-24 | 26.93 | 27.81 | 26.93 | 27.68 | +1.503% | 312,096 | -15.318% |
| 2026-03-23 | 26.61 | 27.67 | 26.42 | 27.27 | +5.046% | 571,587 | -14.045% |
| 2026-03-20 | 26.23 | 26.29 | 25.65 | 25.96 | -0.992% | 994,671 | -9.707% |
| 2026-03-19 | 26.00 | 26.42 | 25.88 | 26.22 | 0.000% | 399,330 | -10.603% |
| 2026-03-18 | 26.70 | 26.79 | 26.19 | 26.22 | -2.600% | 469,357 | -10.603% |
| 2026-03-17 | 27.18 | 27.40 | 26.81 | 26.92 | +0.298% | 293,968 | -12.927% |
| 2026-03-16 | 27.01 | 27.24 | 26.80 | 26.84 | +1.054% | 287,530 | -12.668% |
| 2026-03-13 | 26.76 | 27.27 | 26.55 | 26.56 | -0.300% | 347,942 | -11.747% |
| 2026-03-12 | 27.03 | 27.35 | 26.61 | 26.64 | -2.489% | 488,860 | -12.012% |
| 2026-03-11 | 27.35 | 27.61 | 27.20 | 27.32 | -0.546% | 378,088 | -14.202% |
| 2026-03-10 | 27.67 | 28.09 | 27.30 | 27.47 | -1.151% | 389,036 | -14.671% |
| 2026-03-09 | 27.29 | 27.90 | 26.64 | 27.79 | +0.615% | 412,186 | -15.653% |
| 2026-03-06 | 27.55 | 27.64 | 26.98 | 27.62 | -1.708% | 262,733 | -15.134% |
| 2026-03-05 | 27.87 | 28.25 | 27.58 | 28.10 | -0.107% | 255,398 | -16.584% |
| 2026-03-04 | 28.10 | 28.30 | 27.64 | 28.13 | +0.608% | 287,889 | -16.673% |
| 2026-03-03 | 27.42 | 28.11 | 27.00 | 27.96 | +0.431% | 356,952 | -16.166% |
| 2026-03-02 | 27.20 | 27.95 | 27.00 | 27.84 | +0.324% | 297,410 | -15.805% |
| 2026-02-27 | 28.21 | 28.30 | 27.21 | 27.75 | -2.529% | 414,582 | -15.532% |
| 2026-02-26 | 27.84 | 28.57 | 27.50 | 28.47 | +3.152% | 428,172 | -17.668% |
| 2026-02-25 | 26.89 | 27.64 | 26.68 | 27.60 | +2.755% | 351,235 | -15.072% |
| 2026-02-24 | 26.48 | 27.18 | 26.32 | 26.86 | +1.473% | 439,505 | -12.733% |
| 2026-02-23 | 27.22 | 27.22 | 26.30 | 26.47 | -2.791% | 354,756 | -11.447% |
| 2026-02-20 | 27.08 | 27.50 | 26.70 | 27.23 | -0.183% | 464,923 | -13.918% |
| 2026-02-19 | 27.04 | 27.54 | 27.04 | 27.28 | -0.146% | 436,702 | -14.076% |
| 2026-02-18 | 26.70 | 27.44 | 26.70 | 27.32 | +2.668% | 380,251 | -14.202% |
| 2026-02-17 | 26.30 | 26.73 | 26.12 | 26.61 | +1.526% | 354,323 | -11.913% |
| 2026-02-13 | 25.89 | 26.48 | 25.80 | 26.21 | +1.275% | 494,616 | -10.568% |
| 2026-02-12 | 26.40 | 26.46 | 25.26 | 25.88 | -1.485% | 743,792 | -9.428% |
| 2026-02-11 | 27.31 | 27.64 | 26.16 | 26.27 | -3.526% | 398,962 | -10.773% |
| 2026-02-10 | 27.15 | 27.86 | 27.05 | 27.23 | +0.406% | 524,377 | -13.918% |
| 2026-02-09 | 27.21 | 27.36 | 26.72 | 27.12 | -2.446% | 473,101 | -13.569% |
| 2026-02-06 | 28.20 | 28.40 | 27.68 | 27.80 | -0.501% | 511,339 | -15.683% |
| 2026-02-05 | 28.16 | 28.60 | 27.72 | 27.94 | -0.852% | 822,532 | -16.106% |
| 2026-02-04 | 27.50 | 28.29 | 27.37 | 28.18 | +2.997% | 896,737 | -16.820% |
| 2026-02-03 | 27.79 | 27.89 | 26.76 | 27.36 | -1.724% | 631,377 | -14.327% |
| 2026-02-02 | 26.64 | 28.24 | 26.44 | 27.84 | +5.455% | 770,118 | -15.805% |
| 2026-01-30 | 26.96 | 27.19 | 25.88 | 26.40 | -2.655% | 1,161,486 | -11.212% |
| 2026-01-29 | 26.88 | 27.26 | 25.56 | 27.12 | +13.473% | 1,638,082 | -13.569% |
| 2026-01-28 | 24.65 | 24.81 | 23.89 | 23.90 | -2.049% | 907,005 | -1.925% |
| 2026-01-27 | 24.30 | 25.10 | 24.24 | 24.40 | +0.536% | 801,361 | -3.934% |
| 2026-01-26 | 24.38 | 24.57 | 24.09 | 24.27 | +0.165% | 427,667 | -3.420% |
| 2026-01-23 | 24.61 | 24.88 | 24.21 | 24.23 | -2.298% | 372,814 | -3.260% |
| 2026-01-22 | 24.54 | 25.10 | 24.50 | 24.80 | +1.224% | 392,572 | -5.484% |
| 2026-01-21 | 23.76 | 24.83 | 23.76 | 24.50 | +3.550% | 373,224 | -4.327% |
| 2026-01-20 | 24.11 | 24.11 | 23.39 | 23.66 | -3.310% | 506,336 | -0.930% |
| 2026-01-16 | 24.29 | 24.48 | 24.06 | 24.47 | +0.493% | 462,353 | -4.209% |
| 2026-01-15 | 23.77 | 24.47 | 23.77 | 24.35 | +3.222% | 468,302 | -3.737% |
| 2026-01-14 | 23.59 | 23.99 | 23.14 | 23.59 | -0.254% | 440,712 | -0.636% |
| 2026-01-13 | 23.62 | 23.76 | 23.25 | 23.65 | +0.425% | 537,397 | -0.888% |
| 2026-01-12 | 23.35 | 23.63 | 23.20 | 23.55 | +0.341% | 281,773 | -0.467% |
| 2026-01-09 | 23.22 | 23.64 | 22.89 | 23.47 | +1.514% | 220,202 | -0.128% |
| 2026-01-08 | 22.10 | 23.14 | 22.10 | 23.12 | +4.238% | 275,644 | +1.384% |
| 2026-01-07 | 22.36 | 22.36 | 21.93 | 22.18 | +0.135% | 382,063 | +5.681% |
| 2026-01-06 | 21.66 | 22.23 | 21.51 | 22.15 | +1.839% | 267,623 | +5.824% |
| 2026-01-05 | 22.05 | 22.55 | 21.66 | 21.75 | -1.983% | 349,409 | +7.770% |
| 2026-01-02 | 22.33 | 22.49 | 22.09 | 22.19 | -0.627% | 356,892 | +5.633% |
| 2025-12-31 | 22.69 | 22.96 | 22.25 | 22.33 | -1.456% | 265,446 | +4.971% |
| 2025-12-30 | 22.95 | 23.29 | 22.55 | 22.66 | -1.264% | 225,898 | +3.442% |
| 2025-12-29 | 22.72 | 23.01 | 22.52 | 22.95 | +1.146% | 273,054 | +2.135% |
| 2025-12-26 | 22.39 | 22.70 | 22.29 | 22.69 | +1.658% | 184,985 | +3.305% |
| 2025-12-24 | 22.15 | 22.43 | 22.10 | 22.32 | +0.677% | 125,192 | +5.018% |
| 2025-12-23 | 22.11 | 22.33 | 22.00 | 22.17 | -0.270% | 323,641 | +5.728% |
| 2025-12-22 | 22.35 | 22.71 | 22.15 | 22.23 | -0.892% | 423,551 | +5.443% |
| 2025-12-19 | 22.77 | 22.99 | 22.38 | 22.43 | -2.393% | 1,250,220 | +4.503% |
| 2025-12-18 | 23.22 | 23.55 | 22.88 | 22.98 | -0.174% | 410,322 | +2.002% |
| 2025-12-17 | 22.65 | 23.19 | 22.53 | 23.02 | +1.276% | 419,204 | +1.825% |
| 2025-12-16 | 22.33 | 22.91 | 22.30 | 22.73 | +1.383% | 347,305 | +3.124% |
| 2025-12-15 | 22.40 | 22.63 | 22.32 | 22.42 | +0.583% | 344,265 | +4.550% |
| 2025-12-12 | 22.34 | 22.45 | 21.98 | 22.29 | -0.134% | 292,496 | +5.159% |
| 2025-12-11 | 21.99 | 22.37 | 21.87 | 22.32 | +1.732% | 318,578 | +5.018% |
| 2025-12-10 | 21.44 | 22.10 | 21.29 | 21.94 | +2.763% | 298,619 | +6.837% |
| 2025-12-09 | 20.81 | 21.59 | 20.80 | 21.35 | +1.909% | 281,877 | +9.789% |
| 2025-12-08 | 21.10 | 21.36 | 20.82 | 20.95 | +0.287% | 301,768 | +11.885% |
| 2025-12-05 | 20.71 | 20.90 | 20.64 | 20.89 | +1.211% | 158,141 | +12.207% |
| 2025-12-04 | 20.87 | 21.05 | 20.52 | 20.64 | -1.574% | 193,896 | +13.566% |
| 2025-12-03 | 20.29 | 21.08 | 20.29 | 20.97 | +2.895% | 268,860 | +11.779% |
| 2025-12-02 | 20.27 | 20.57 | 19.93 | 20.38 | +1.444% | 228,343 | +15.015% |
| 2025-12-01 | 20.31 | 20.49 | 19.94 | 20.09 | -1.132% | 397,290 | +16.675% |
| 2025-11-28 | 20.37 | 20.47 | 20.23 | 20.32 | -0.441% | 104,784 | +15.354% |
| 2025-11-26 | 20.31 | 20.81 | 20.31 | 20.41 | -0.342% | 399,517 | +14.846% |
| 2025-11-25 | 19.99 | 20.66 | 19.86 | 20.48 | +3.382% | 347,739 | +14.453% |
| 2025-11-24 | 19.64 | 19.84 | 19.30 | 19.81 | +0.712% | 292,669 | +18.324% |
| 2025-11-21 | 18.93 | 19.82 | 18.93 | 19.67 | +4.350% | 342,292 | +19.166% |
| 2025-11-20 | 18.82 | 19.23 | 18.64 | 18.85 | +1.181% | 270,194 | +24.350% |
| 2025-11-19 | 18.91 | 18.92 | 18.56 | 18.63 | -1.324% | 379,406 | +25.819% |
| 2025-11-18 | 19.04 | 19.11 | 18.61 | 18.88 | -0.788% | 395,010 | +24.153% |
| 2025-11-17 | 19.75 | 19.85 | 19.00 | 19.03 | -5.839% | 243,159 | +23.174% |
| 2025-11-14 | 20.36 | 20.36 | 19.81 | 20.21 | -1.125% | 255,367 | +15.982% |
| 2025-11-13 | 20.60 | 20.84 | 20.21 | 20.44 | -1.399% | 282,546 | +14.677% |
| 2025-11-12 | 20.63 | 21.11 | 20.63 | 20.73 | +0.485% | 399,122 | +13.073% |
| 2025-11-11 | 20.95 | 21.04 | 20.59 | 20.63 | -1.103% | 256,342 | +13.621% |
| 2025-11-10 | 20.92 | 21.07 | 20.51 | 20.86 | +0.773% | 319,649 | +12.368% |
| 2025-11-07 | 20.57 | 20.71 | 19.87 | 20.70 | -0.241% | 505,777 | +13.237% |
| 2025-11-06 | 19.49 | 22.40 | 19.39 | 20.75 | +14.074% | 941,908 | +12.964% |
| 2025-11-05 | 18.39 | 18.60 | 18.15 | 18.19 | -0.219% | 396,069 | +28.862% |
| 2025-11-04 | 18.07 | 18.45 | 17.96 | 18.23 | +0.774% | 261,400 | +28.579% |
| 2025-11-03 | 18.07 | 18.18 | 17.76 | 18.09 | -0.110% | 350,368 | +29.574% |
| 2025-10-31 | 18.07 | 18.14 | 17.78 | 18.11 | -0.330% | 444,540 | +29.431% |
| 2025-10-30 | 18.05 | 18.32 | 17.94 | 18.17 | -0.819% | 359,283 | +29.004% |
| 2025-10-29 | 18.94 | 18.94 | 18.15 | 18.32 | -4.034% | 284,955 | +27.948% |
| 2025-10-28 | 18.96 | 19.12 | 18.79 | 19.09 | +1.112% | 178,298 | +22.787% |
| 2025-10-27 | 19.52 | 19.52 | 18.87 | 18.88 | -2.328% | 237,406 | +24.153% |
| 2025-10-24 | 19.33 | 19.45 | 19.20 | 19.33 | +1.363% | 210,047 | +21.262% |
| 2025-10-23 | 18.84 | 19.24 | 18.81 | 19.07 | +1.167% | 271,700 | +22.916% |
| 2025-10-22 | 18.73 | 18.92 | 18.59 | 18.85 | +0.533% | 234,741 | +24.350% |
| 2025-10-21 | 18.44 | 18.91 | 18.33 | 18.75 | +1.792% | 148,348 | +25.013% |
| 2025-10-20 | 18.18 | 18.46 | 18.14 | 18.42 | +1.937% | 205,538 | +27.253% |
| 2025-10-17 | 17.82 | 18.12 | 17.82 | 18.07 | +0.837% | 264,932 | +29.718% |
| 2025-10-16 | 18.25 | 18.25 | 17.84 | 17.92 | -1.916% | 160,216 | +30.804% |
| 2025-10-15 | 18.53 | 18.80 | 18.20 | 18.27 | -1.029% | 213,911 | +28.298% |
| 2025-10-14 | 17.92 | 18.59 | 17.87 | 18.46 | +1.429% | 238,234 | +26.977% |
| 2025-10-13 | 18.29 | 18.49 | 18.16 | 18.20 | +0.608% | 182,372 | +28.791% |
| 2025-10-10 | 18.65 | 18.82 | 18.03 | 18.09 | -2.951% | 222,085 | +29.574% |
| 2025-10-09 | 18.90 | 19.02 | 18.59 | 18.64 | -1.791% | 183,031 | +25.751% |
| 2025-10-08 | 19.05 | 19.22 | 18.92 | 18.98 | 0.000% | 288,061 | +23.498% |
| 2025-10-07 | 19.31 | 19.37 | 18.96 | 18.98 | -2.013% | 241,644 | +23.498% |
| 2025-10-06 | 19.76 | 19.83 | 19.37 | 19.37 | -1.375% | 338,036 | +21.012% |
| 2025-10-03 | 19.47 | 19.89 | 19.46 | 19.64 | +1.133% | 297,377 | +19.348% |
| 2025-10-02 | 19.47 | 19.58 | 19.28 | 19.42 | -0.359% | 273,295 | +20.700% |
| 2025-10-01 | 19.25 | 19.55 | 19.11 | 19.49 | +0.671% | 189,890 | +20.267% |
| 2025-09-30 | 19.22 | 19.37 | 19.07 | 19.36 | +0.207% | 195,741 | +21.074% |
| 2025-09-29 | 19.65 | 19.65 | 19.21 | 19.32 | -1.126% | 283,048 | +21.325% |
| 2025-09-26 | 19.25 | 19.54 | 19.14 | 19.54 | +1.665% | 241,067 | +19.959% |
| 2025-09-25 | 19.42 | 19.42 | 19.09 | 19.22 | -1.436% | 194,714 | +21.956% |
| 2025-09-24 | 19.32 | 19.51 | 19.15 | 19.50 | +1.141% | 244,223 | +20.205% |
| 2025-09-23 | 19.50 | 19.77 | 19.21 | 19.28 | -0.823% | 311,022 | +21.577% |
| 2025-09-22 | 19.48 | 19.61 | 19.27 | 19.44 | +0.103% | 273,509 | +20.576% |
| 2025-09-19 | 19.87 | 19.87 | 19.34 | 19.42 | -2.412% | 1,126,476 | +20.700% |
| 2025-09-18 | 19.59 | 20.16 | 19.58 | 19.90 | +1.947% | 296,107 | +17.789% |
| 2025-09-17 | 19.54 | 20.38 | 19.47 | 19.52 | -0.153% | 348,151 | +20.082% |
| 2025-09-16 | 19.60 | 19.65 | 19.35 | 19.55 | -0.509% | 270,402 | +19.898% |
| 2025-09-15 | 19.68 | 19.75 | 19.45 | 19.65 | +0.153% | 241,607 | +19.288% |
| 2025-09-12 | 19.67 | 19.81 | 19.48 | 19.62 | -0.959% | 214,137 | +19.470% |
| 2025-09-11 | 19.17 | 19.82 | 19.15 | 19.81 | +3.663% | 339,788 | +18.324% |
| 2025-09-10 | 19.13 | 19.28 | 18.98 | 19.11 | -0.676% | 216,967 | +22.658% |
| 2025-09-09 | 19.40 | 19.42 | 19.19 | 19.24 | -1.333% | 230,831 | +21.830% |
| 2025-09-08 | 19.51 | 19.60 | 19.12 | 19.50 | -0.102% | 273,583 | +20.205% |
| 2025-09-05 | 19.41 | 19.85 | 19.29 | 19.52 | +0.567% | 244,275 | +20.082% |
| 2025-09-04 | 19.09 | 19.42 | 18.88 | 19.41 | +2.212% | 326,977 | +20.762% |
| 2025-09-03 | 19.30 | 19.50 | 18.96 | 18.99 | -2.012% | 293,994 | +23.433% |
| 2025-09-02 | 19.45 | 19.52 | 19.21 | 19.38 | -1.424% | 286,702 | +20.949% |
| 2025-08-29 | 19.44 | 19.73 | 19.41 | 19.66 | +1.392% | 237,629 | +19.227% |
| 2025-08-28 | 19.88 | 19.95 | 19.21 | 19.39 | -2.071% | 259,310 | +20.887% |
| 2025-08-27 | 19.91 | 20.19 | 19.70 | 19.80 | -1.394% | 222,667 | +18.384% |
| 2025-08-26 | 19.89 | 20.13 | 19.81 | 20.08 | +0.955% | 312,933 | +16.733% |
| 2025-08-25 | 19.87 | 20.04 | 19.78 | 19.89 | -0.798% | 238,255 | +17.848% |
| 2025-08-22 | 19.05 | 20.21 | 19.05 | 20.05 | +5.360% | 355,400 | +16.908% |
| 2025-08-21 | 18.99 | 19.18 | 18.92 | 19.03 | -0.419% | 197,693 | +23.174% |
| 2025-08-20 | 18.99 | 19.19 | 18.95 | 19.11 | -0.052% | 245,392 | +22.658% |
| 2025-08-19 | 19.11 | 19.38 | 19.04 | 19.12 | +0.685% | 222,907 | +22.594% |
| 2025-08-18 | 19.04 | 19.09 | 18.87 | 18.99 | -1.555% | 235,558 | +23.433% |
| 2025-08-15 | 19.38 | 19.63 | 19.26 | 19.29 | -0.207% | 528,206 | +21.514% |
| 2025-08-14 | 19.15 | 19.39 | 18.98 | 19.33 | -0.973% | 408,434 | +21.262% |
| 2025-08-13 | 19.32 | 19.75 | 19.32 | 19.52 | +0.879% | 340,842 | +20.082% |
| 2025-08-12 | 19.06 | 19.35 | 18.93 | 19.35 | +2.381% | 484,619 | +21.137% |
| 2025-08-11 | 19.05 | 19.27 | 18.80 | 18.90 | -1.254% | 585,981 | +24.021% |
| 2025-08-08 | 19.33 | 19.48 | 18.86 | 19.14 | -0.364% | 731,856 | +22.466% |
| 2025-08-07 | 17.07 | 19.79 | 17.07 | 19.21 | +19.838% | 1,300,396 | +22.020% |
| 2025-08-06 | 16.36 | 16.42 | 15.87 | 16.03 | -1.293% | 515,070 | +46.226% |
| 2025-08-05 | 15.97 | 16.30 | 15.78 | 16.24 | +1.946% | 340,129 | +44.335% |
| 2025-08-04 | 15.60 | 16.01 | 15.60 | 15.93 | +2.181% | 416,505 | +47.144% |
| 2025-08-01 | 16.00 | 16.10 | 15.41 | 15.59 | -3.168% | 446,907 | +50.353% |
| 2025-07-31 | 16.20 | 16.30 | 16.01 | 16.10 | -0.984% | 488,474 | +45.590% |
| 2025-07-30 | 16.59 | 16.72 | 16.23 | 16.26 | -1.574% | 312,264 | +44.157% |
| 2025-07-29 | 16.95 | 16.97 | 16.41 | 16.52 | -2.017% | 299,033 | +41.889% |
| 2025-07-28 | 17.05 | 17.25 | 16.84 | 16.86 | -0.998% | 369,383 | +39.027% |
| 2025-07-25 | 16.93 | 17.09 | 16.73 | 17.03 | +1.008% | 188,194 | +37.639% |
| 2025-07-24 | 17.11 | 17.16 | 16.82 | 16.86 | -2.147% | 290,513 | +39.027% |
| 2025-07-23 | 16.88 | 17.23 | 16.77 | 17.23 | +3.174% | 309,169 | +36.042% |
| 2025-07-22 | 16.31 | 16.76 | 16.19 | 16.70 | +2.769% | 354,580 | +40.359% |
| 2025-07-21 | 16.46 | 16.60 | 16.22 | 16.25 | -0.307% | 299,624 | +44.246% |
| 2025-07-18 | 16.36 | 16.42 | 16.19 | 16.30 | +0.431% | 358,784 | +43.804% |
| 2025-07-17 | 16.00 | 16.35 | 16.00 | 16.23 | +1.059% | 244,470 | +44.424% |
| 2025-07-16 | 15.88 | 16.12 | 15.72 | 16.06 | +1.774% | 259,196 | +45.953% |
| 2025-07-15 | 16.42 | 16.44 | 15.78 | 15.78 | -3.427% | 288,212 | +48.542% |
| 2025-07-14 | 16.35 | 16.51 | 16.16 | 16.34 | -0.122% | 228,583 | +43.452% |
| 2025-07-11 | 16.64 | 16.77 | 16.34 | 16.36 | -3.138% | 233,066 | +43.276% |
| 2025-07-10 | 16.61 | 17.08 | 16.61 | 16.89 | +1.320% | 277,719 | +38.780% |
| 2025-07-09 | 16.79 | 16.90 | 16.38 | 16.67 | -0.359% | 239,623 | +40.612% |
| 2025-07-08 | 16.55 | 16.96 | 16.50 | 16.73 | +1.455% | 530,920 | +40.108% |
| 2025-07-07 | 16.95 | 17.15 | 16.36 | 16.49 | -3.848% | 333,142 | +42.147% |
| 2025-07-03 | 16.92 | 17.18 | 16.90 | 17.15 | +1.901% | 227,397 | +36.676% |
| 2025-07-02 | 16.42 | 16.83 | 16.27 | 16.83 | +3.188% | 420,349 | +39.275% |
| 2025-07-01 | 15.63 | 16.74 | 15.63 | 16.31 | +2.514% | 500,462 | +43.716% |
| 2025-06-30 | 15.91 | 15.99 | 15.59 | 15.91 | +0.315% | 359,226 | +47.329% |
| 2025-06-27 | 15.88 | 16.01 | 15.70 | 15.86 | -0.063% | 647,340 | +47.793% |
| 2025-06-26 | 15.72 | 15.95 | 15.71 | 15.87 | +1.276% | 327,959 | +47.700% |
| 2025-06-25 | 15.59 | 15.70 | 15.43 | 15.67 | +0.707% | 318,085 | +49.585% |
| 2025-06-24 | 15.25 | 15.63 | 15.17 | 15.56 | +2.842% | 340,009 | +50.643% |
| 2025-06-23 | 14.66 | 15.13 | 14.62 | 15.13 | +2.299% | 326,211 | +54.924% |
| 2025-06-20 | 14.84 | 14.92 | 14.59 | 14.79 | +0.271% | 1,183,693 | +58.485% |
| 2025-06-18 | 14.75 | 14.96 | 14.73 | 14.75 | -0.338% | 277,081 | +58.915% |
| 2025-06-17 | 14.83 | 15.01 | 14.71 | 14.80 | -1.596% | 269,905 | +58.378% |
| 2025-06-16 | 15.15 | 15.15 | 14.76 | 15.04 | +1.966% | 466,973 | +55.851% |
| 2025-06-13 | 14.85 | 15.09 | 14.72 | 14.75 | -3.658% | 320,905 | +58.915% |
| 2025-06-12 | 15.30 | 15.61 | 15.18 | 15.31 | -0.906% | 299,973 | +53.103% |
| 2025-06-11 | 15.88 | 16.04 | 15.31 | 15.45 | -2.462% | 519,438 | +51.715% |
| 2025-06-10 | 15.46 | 16.06 | 15.35 | 15.84 | +3.192% | 472,162 | +47.980% |
| 2025-06-09 | 15.06 | 15.44 | 14.91 | 15.35 | +3.228% | 365,613 | +52.704% |
| 2025-06-06 | 14.75 | 14.93 | 14.69 | 14.87 | +2.340% | 280,082 | +57.633% |
| 2025-06-05 | 14.81 | 14.90 | 14.50 | 14.53 | -2.352% | 309,256 | +61.321% |
| 2025-06-04 | 14.31 | 14.89 | 14.31 | 14.88 | +3.549% | 418,355 | +57.527% |
| 2025-06-03 | 14.14 | 14.49 | 13.93 | 14.37 | +1.627% | 481,740 | +63.118% |
| 2025-06-02 | 14.20 | 14.26 | 13.94 | 14.14 | -0.911% | 381,765 | +65.771% |
| 2025-05-30 | 14.27 | 14.37 | 14.16 | 14.27 | -0.349% | 459,107 | +64.261% |
| 2025-05-29 | 14.20 | 14.32 | 14.04 | 14.32 | +1.345% | 339,267 | +63.687% |
| 2025-05-28 | 14.54 | 14.57 | 14.04 | 14.13 | -2.417% | 336,620 | +65.888% |
| 2025-05-27 | 13.82 | 14.54 | 13.77 | 14.48 | +6.158% | 545,644 | +61.878% |
| 2025-05-23 | 13.74 | 13.91 | 13.61 | 13.64 | -2.292% | 375,989 | +71.848% |
| 2025-05-22 | 14.16 | 14.28 | 13.93 | 13.96 | -2.104% | 354,785 | +67.908% |
| 2025-05-21 | 14.81 | 14.98 | 14.25 | 14.26 | -4.870% | 356,463 | +64.376% |
| 2025-05-20 | 15.17 | 15.25 | 14.81 | 14.99 | -1.187% | 507,279 | +56.371% |
| 2025-05-19 | 15.44 | 15.54 | 15.14 | 15.17 | -4.890% | 272,846 | +54.515% |
| 2025-05-16 | 16.00 | 16.07 | 15.90 | 15.95 | 0.000% | 404,443 | +46.959% |