NATL
NCR Atleos Corporation
stockNYSE
Market OpenOct 5, 2026 11:03:53 AM EDT
45.40USD-0.033%(-0.02)239,426
45.39Bid45.41Ask0.02SpreadNATL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 45.31 | 45.69 | 45.31 | 45.40 | -0.044% | 239,426 | 0.000% |
| 2026-10-02 | 45.26 | 45.67 | 45.13 | 45.42 | +0.866% | 612,434 | -0.044% |
| 2026-10-01 | 45.20 | 45.34 | 44.86 | 45.03 | -0.332% | 873,955 | +0.822% |
| 2026-09-30 | 45.23 | 45.42 | 44.71 | 45.18 | -0.572% | 1,667,028 | +0.487% |
| 2026-09-29 | 45.57 | 45.88 | 45.32 | 45.44 | -0.678% | 1,442,821 | -0.088% |
| 2026-09-28 | 46.06 | 46.11 | 45.29 | 45.75 | -0.716% | 1,481,587 | -0.765% |
| 2026-09-25 | 45.90 | 46.27 | 45.73 | 46.08 | +0.348% | 669,470 | -1.476% |
| 2026-09-24 | 45.94 | 46.31 | 45.73 | 45.92 | +0.328% | 398,454 | -1.132% |
| 2026-09-23 | 45.97 | 46.17 | 45.76 | 45.77 | -0.974% | 333,817 | -0.808% |
| 2026-09-22 | 46.37 | 46.45 | 45.93 | 46.22 | +0.304% | 419,615 | -1.774% |
| 2026-09-21 | 45.80 | 46.16 | 45.65 | 46.08 | +0.964% | 388,448 | -1.476% |
| 2026-09-18 | 45.82 | 45.88 | 45.52 | 45.64 | -0.240% | 1,591,980 | -0.526% |
| 2026-09-17 | 46.26 | 46.26 | 45.75 | 45.75 | -0.716% | 553,369 | -0.765% |
| 2026-09-16 | 46.59 | 46.59 | 45.94 | 46.08 | -0.260% | 1,053,858 | -1.476% |
| 2026-09-15 | 46.11 | 46.48 | 45.98 | 46.20 | -0.151% | 913,112 | -1.732% |
| 2026-09-14 | 46.69 | 46.82 | 46.26 | 46.27 | -0.751% | 677,779 | -1.880% |
| 2026-09-11 | 46.55 | 46.77 | 46.34 | 46.62 | +0.800% | 835,144 | -2.617% |
| 2026-09-10 | 45.99 | 46.31 | 45.89 | 46.25 | +0.587% | 774,166 | -1.838% |
| 2026-09-09 | 45.37 | 46.05 | 45.28 | 45.98 | +1.099% | 1,003,443 | -1.261% |
| 2026-09-08 | 45.91 | 46.02 | 45.48 | 45.48 | -1.323% | 439,643 | -0.176% |
| 2026-09-04 | 45.36 | 46.12 | 45.36 | 46.09 | +1.030% | 411,484 | -1.497% |
| 2026-09-03 | 45.91 | 46.12 | 45.58 | 45.62 | -0.371% | 567,576 | -0.482% |
| 2026-09-02 | 46.50 | 46.50 | 45.79 | 45.79 | -1.059% | 505,802 | -0.852% |
| 2026-09-01 | 45.96 | 46.42 | 45.71 | 46.28 | +0.784% | 611,502 | -1.901% |
| 2026-08-31 | 46.30 | 46.37 | 45.88 | 45.92 | -0.735% | 1,019,212 | -1.132% |
| 2026-08-28 | 46.08 | 46.30 | 45.98 | 46.26 | +0.543% | 375,333 | -1.859% |
| 2026-08-27 | 46.23 | 46.38 | 45.94 | 46.01 | -0.926% | 686,515 | -1.326% |
| 2026-08-26 | 46.43 | 46.44 | 46.23 | 46.44 | +0.086% | 693,417 | -2.239% |
| 2026-08-25 | 46.52 | 46.60 | 46.04 | 46.40 | -0.194% | 528,645 | -2.155% |
| 2026-08-24 | 46.44 | 46.58 | 45.98 | 46.49 | +0.172% | 639,995 | -2.345% |
| 2026-08-21 | 46.94 | 46.94 | 46.38 | 46.41 | -0.855% | 303,210 | -2.176% |
| 2026-08-20 | 46.18 | 46.86 | 45.95 | 46.81 | +1.628% | 576,355 | -3.012% |
| 2026-08-19 | 46.32 | 46.52 | 45.95 | 46.06 | +0.130% | 1,223,732 | -1.433% |
| 2026-08-18 | 46.55 | 46.55 | 46.00 | 46.00 | -0.669% | 542,800 | -1.304% |
| 2026-08-17 | 46.67 | 46.96 | 46.30 | 46.31 | -1.321% | 593,419 | -1.965% |
| 2026-08-14 | 46.90 | 47.10 | 46.85 | 46.93 | -0.106% | 556,264 | -3.260% |
| 2026-08-13 | 46.04 | 47.30 | 46.04 | 46.98 | +0.128% | 856,321 | -3.363% |
| 2026-08-12 | 46.86 | 47.02 | 46.63 | 46.92 | +0.128% | 696,198 | -3.240% |
| 2026-08-11 | 46.50 | 46.92 | 46.27 | 46.86 | +0.991% | 641,495 | -3.116% |
| 2026-08-10 | 46.40 | 46.60 | 46.15 | 46.40 | -0.386% | 750,582 | -2.155% |
| 2026-08-07 | 46.53 | 46.79 | 46.29 | 46.58 | +0.086% | 575,439 | -2.533% |
| 2026-08-06 | 47.04 | 47.16 | 46.04 | 46.54 | -0.577% | 629,065 | -2.450% |
| 2026-08-05 | 48.00 | 48.00 | 46.22 | 46.81 | -0.404% | 913,820 | -3.012% |
| 2026-08-04 | 46.55 | 47.11 | 46.27 | 47.00 | +0.837% | 488,335 | -3.404% |
| 2026-08-03 | 47.05 | 47.66 | 46.48 | 46.61 | -0.893% | 889,894 | -2.596% |
| 2026-07-31 | 46.66 | 47.07 | 46.34 | 47.03 | +0.299% | 591,745 | -3.466% |
| 2026-07-30 | 47.45 | 47.59 | 46.86 | 46.89 | -1.305% | 471,755 | -3.178% |
| 2026-07-29 | 46.99 | 47.93 | 46.50 | 47.51 | +0.956% | 1,175,536 | -4.441% |
| 2026-07-28 | 47.24 | 47.28 | 46.45 | 47.06 | +0.064% | 484,428 | -3.527% |
| 2026-07-27 | 47.66 | 47.84 | 46.99 | 47.03 | -1.508% | 678,113 | -3.466% |
| 2026-07-24 | 47.80 | 47.90 | 47.28 | 47.75 | +0.421% | 685,270 | -4.921% |
| 2026-07-23 | 47.22 | 47.99 | 47.22 | 47.55 | -0.544% | 732,162 | -4.522% |
| 2026-07-22 | 48.00 | 48.20 | 47.56 | 47.81 | -0.271% | 507,284 | -5.041% |
| 2026-07-21 | 47.25 | 47.96 | 47.18 | 47.94 | +1.546% | 668,973 | -5.298% |
| 2026-07-20 | 47.29 | 47.76 | 47.13 | 47.21 | -0.464% | 493,616 | -3.834% |
| 2026-07-17 | 46.77 | 47.53 | 46.69 | 47.43 | +0.679% | 508,556 | -4.280% |
| 2026-07-16 | 46.44 | 47.13 | 46.23 | 47.11 | +1.970% | 809,630 | -3.630% |
| 2026-07-15 | 45.81 | 46.39 | 45.65 | 46.20 | +1.094% | 277,141 | -1.732% |
| 2026-07-14 | 45.60 | 45.78 | 45.35 | 45.70 | +0.506% | 295,782 | -0.656% |
| 2026-07-13 | 45.19 | 45.53 | 45.12 | 45.47 | +1.202% | 286,044 | -0.154% |
| 2026-07-10 | 44.83 | 45.01 | 44.65 | 44.93 | +0.357% | 477,226 | +1.046% |
| 2026-07-09 | 44.76 | 45.16 | 44.54 | 44.77 | -0.045% | 533,361 | +1.407% |
| 2026-07-08 | 44.75 | 44.95 | 44.50 | 44.79 | -0.201% | 370,684 | +1.362% |
| 2026-07-07 | 45.38 | 45.43 | 44.82 | 44.88 | -0.178% | 422,411 | +1.159% |
| 2026-07-06 | 44.56 | 45.03 | 44.47 | 44.96 | +0.875% | 268,790 | +0.979% |
| 2026-07-02 | 44.29 | 44.62 | 44.16 | 44.57 | +1.089% | 472,500 | +1.862% |
| 2026-07-01 | 43.38 | 44.23 | 43.38 | 44.09 | +1.566% | 1,237,173 | +2.971% |
| 2026-06-30 | 42.88 | 43.60 | 42.76 | 43.41 | +1.236% | 1,068,688 | +4.584% |
| 2026-06-29 | 43.34 | 43.37 | 42.69 | 42.88 | -0.810% | 714,521 | +5.877% |
| 2026-06-26 | 43.53 | 43.53 | 42.93 | 43.23 | -0.185% | 3,539,537 | +5.020% |
| 2026-06-25 | 43.48 | 43.66 | 43.29 | 43.31 | -0.391% | 1,216,020 | +4.826% |
| 2026-06-24 | 43.73 | 43.94 | 43.44 | 43.48 | -0.229% | 651,316 | +4.416% |
| 2026-06-23 | 43.82 | 43.84 | 43.41 | 43.58 | +0.023% | 329,507 | +4.176% |
| 2026-06-22 | 43.50 | 43.68 | 43.48 | 43.57 | -0.138% | 307,542 | +4.200% |
| 2026-06-18 | 43.20 | 43.88 | 43.20 | 43.63 | +0.995% | 1,112,447 | +4.057% |
| 2026-06-17 | 43.71 | 44.13 | 43.17 | 43.20 | -1.774% | 826,275 | +5.093% |
| 2026-06-16 | 44.50 | 44.50 | 43.91 | 43.98 | -0.430% | 774,707 | +3.229% |
| 2026-06-15 | 44.27 | 44.68 | 44.13 | 44.17 | -0.226% | 242,645 | +2.785% |
| 2026-06-12 | 44.40 | 44.44 | 44.11 | 44.27 | +0.226% | 246,421 | +2.553% |
| 2026-06-11 | 44.36 | 44.36 | 43.77 | 44.17 | +0.181% | 287,489 | +2.785% |
| 2026-06-10 | 44.36 | 44.56 | 44.08 | 44.09 | -0.676% | 395,136 | +2.971% |
| 2026-06-09 | 44.50 | 44.67 | 44.08 | 44.39 | +0.635% | 1,067,988 | +2.275% |
| 2026-06-08 | 44.13 | 44.29 | 44.03 | 44.11 | -0.091% | 220,990 | +2.925% |
| 2026-06-05 | 44.50 | 44.50 | 44.00 | 44.15 | -0.136% | 464,566 | +2.831% |
| 2026-06-04 | 44.38 | 44.55 | 43.98 | 44.21 | +0.295% | 708,307 | +2.692% |
| 2026-06-03 | 44.09 | 44.41 | 43.93 | 44.08 | -0.542% | 719,282 | +2.995% |
| 2026-06-02 | 44.15 | 44.53 | 44.15 | 44.32 | -0.337% | 481,779 | +2.437% |
| 2026-06-01 | 44.41 | 44.54 | 44.11 | 44.47 | -0.291% | 545,973 | +2.091% |
| 2026-05-29 | 45.04 | 45.24 | 44.52 | 44.60 | -1.480% | 670,951 | +1.794% |
| 2026-05-28 | 44.98 | 45.34 | 44.85 | 45.27 | +0.377% | 507,653 | +0.287% |
| 2026-05-27 | 45.25 | 45.59 | 44.99 | 45.10 | -0.133% | 285,454 | +0.665% |
| 2026-05-26 | 44.64 | 45.23 | 44.64 | 45.16 | +1.052% | 1,147,626 | +0.531% |
| 2026-05-22 | 45.01 | 45.11 | 44.53 | 44.69 | -0.290% | 1,412,254 | +1.589% |
| 2026-05-21 | 44.74 | 45.12 | 44.63 | 44.82 | -0.775% | 351,451 | +1.294% |
| 2026-05-20 | 44.35 | 45.20 | 44.23 | 45.17 | +1.597% | 470,904 | +0.509% |
| 2026-05-19 | 44.97 | 44.97 | 44.43 | 44.46 | -0.737% | 770,865 | +2.114% |
| 2026-05-18 | 44.57 | 45.07 | 44.45 | 44.79 | +0.539% | 610,739 | +1.362% |
| 2026-05-15 | 44.73 | 44.90 | 44.31 | 44.55 | -1.132% | 1,117,894 | +1.908% |
| 2026-05-14 | 45.00 | 45.15 | 44.65 | 45.06 | +0.760% | 539,897 | +0.755% |
| 2026-05-13 | 44.62 | 44.81 | 43.71 | 44.72 | -0.490% | 2,208,156 | +1.521% |
| 2026-05-12 | 44.28 | 46.11 | 43.63 | 44.94 | +2.579% | 2,604,764 | +1.024% |
| 2026-05-11 | 44.26 | 44.34 | 43.69 | 43.81 | -1.039% | 659,479 | +3.629% |
| 2026-05-08 | 44.46 | 44.63 | 44.07 | 44.27 | +0.045% | 1,300,509 | +2.553% |
| 2026-05-07 | 44.25 | 44.84 | 43.42 | 44.25 | -1.184% | 975,553 | +2.599% |
| 2026-05-06 | 44.51 | 45.21 | 44.23 | 44.78 | +1.703% | 740,878 | +1.385% |
| 2026-05-05 | 43.88 | 44.33 | 43.88 | 44.03 | -0.023% | 484,459 | +3.112% |
| 2026-05-04 | 44.38 | 44.82 | 44.02 | 44.04 | -1.078% | 550,675 | +3.088% |
| 2026-05-01 | 44.73 | 44.73 | 44.01 | 44.52 | +0.315% | 421,454 | +1.977% |
| 2026-04-30 | 44.07 | 44.57 | 44.05 | 44.38 | -0.202% | 440,083 | +2.298% |
| 2026-04-29 | 44.12 | 44.58 | 44.12 | 44.47 | +0.068% | 366,145 | +2.091% |
| 2026-04-28 | 44.43 | 44.80 | 43.52 | 44.44 | +1.369% | 566,207 | +2.160% |
| 2026-04-27 | 44.50 | 44.72 | 43.81 | 43.84 | -1.572% | 851,099 | +3.558% |
| 2026-04-24 | 45.30 | 45.65 | 44.46 | 44.54 | -1.829% | 1,168,769 | +1.931% |
| 2026-04-23 | 45.30 | 45.87 | 45.16 | 45.37 | -0.220% | 579,806 | +0.066% |
| 2026-04-22 | 45.65 | 45.65 | 45.19 | 45.47 | +0.397% | 1,535,992 | -0.154% |
| 2026-04-21 | 45.82 | 46.02 | 45.13 | 45.29 | -1.135% | 995,201 | +0.243% |
| 2026-04-20 | 45.75 | 46.18 | 45.38 | 45.81 | +0.263% | 688,593 | -0.895% |
| 2026-04-17 | 45.99 | 46.29 | 45.47 | 45.69 | +0.285% | 1,860,486 | -0.635% |
| 2026-04-16 | 44.48 | 45.56 | 44.48 | 45.56 | +1.901% | 487,141 | -0.351% |
| 2026-04-15 | 44.17 | 44.80 | 44.17 | 44.71 | +0.766% | 932,006 | +1.543% |
| 2026-04-14 | 44.46 | 44.81 | 44.08 | 44.37 | -0.202% | 895,209 | +2.321% |
| 2026-04-13 | 43.83 | 44.50 | 43.77 | 44.46 | +0.588% | 593,869 | +2.114% |
| 2026-04-10 | 44.13 | 44.34 | 43.79 | 44.20 | +0.113% | 426,732 | +2.715% |
| 2026-04-09 | 44.42 | 44.46 | 43.49 | 44.15 | -0.697% | 1,149,397 | +2.831% |
| 2026-04-08 | 44.40 | 44.80 | 44.09 | 44.46 | +2.254% | 1,029,333 | +2.114% |
| 2026-04-07 | 43.55 | 44.13 | 43.38 | 43.48 | -0.821% | 787,407 | +4.416% |
| 2026-04-06 | 43.61 | 43.88 | 43.45 | 43.84 | +0.320% | 538,418 | +3.558% |
| 2026-04-02 | 43.26 | 44.08 | 43.15 | 43.70 | -0.183% | 943,099 | +3.890% |
| 2026-04-01 | 43.75 | 44.03 | 43.48 | 43.78 | +0.459% | 903,069 | +3.700% |
| 2026-03-31 | 42.95 | 43.67 | 42.85 | 43.58 | +2.276% | 1,132,545 | +4.176% |
| 2026-03-30 | 43.31 | 43.31 | 42.46 | 42.61 | -0.722% | 3,941,016 | +6.548% |
| 2026-03-27 | 43.31 | 43.31 | 42.65 | 42.92 | -1.288% | 1,644,926 | +5.778% |
| 2026-03-26 | 43.20 | 43.75 | 43.11 | 43.48 | -0.594% | 1,543,753 | +4.416% |
| 2026-03-25 | 43.84 | 43.91 | 43.05 | 43.74 | +0.598% | 699,251 | +3.795% |
| 2026-03-24 | 43.08 | 43.88 | 42.66 | 43.48 | +0.300% | 842,285 | +4.416% |
| 2026-03-23 | 43.42 | 43.64 | 42.90 | 43.35 | +2.385% | 809,922 | +4.729% |
| 2026-03-20 | 42.95 | 42.95 | 42.10 | 42.34 | -1.259% | 1,701,482 | +7.227% |
| 2026-03-19 | 42.27 | 43.09 | 42.03 | 42.88 | +0.965% | 1,531,124 | +5.877% |
| 2026-03-18 | 43.93 | 44.00 | 42.45 | 42.47 | -3.323% | 1,718,143 | +6.899% |
| 2026-03-17 | 44.42 | 44.68 | 43.77 | 43.93 | -0.295% | 948,199 | +3.346% |
| 2026-03-16 | 44.39 | 44.74 | 44.01 | 44.06 | -0.023% | 1,283,094 | +3.041% |
| 2026-03-13 | 44.50 | 44.85 | 43.86 | 44.07 | -0.542% | 400,603 | +3.018% |
| 2026-03-12 | 44.00 | 44.61 | 44.00 | 44.31 | -0.315% | 662,044 | +2.460% |
| 2026-03-11 | 44.20 | 44.74 | 44.16 | 44.45 | -0.247% | 741,989 | +2.137% |
| 2026-03-10 | 44.87 | 45.01 | 44.41 | 44.56 | -1.175% | 1,594,437 | +1.885% |
| 2026-03-09 | 44.56 | 45.50 | 44.08 | 45.09 | -0.814% | 2,305,802 | +0.688% |
| 2026-03-06 | 45.52 | 46.40 | 45.38 | 45.46 | -1.899% | 1,898,256 | -0.132% |
| 2026-03-05 | 47.54 | 47.80 | 46.31 | 46.34 | -1.905% | 1,637,721 | -2.028% |
| 2026-03-04 | 48.00 | 48.50 | 47.05 | 47.24 | -1.706% | 1,837,343 | -3.895% |
| 2026-03-03 | 46.33 | 48.25 | 45.56 | 48.06 | -0.145% | 2,407,876 | -5.535% |
| 2026-03-02 | 43.33 | 48.40 | 43.18 | 48.13 | +8.695% | 2,797,142 | -5.672% |
| 2026-02-27 | 45.57 | 46.55 | 43.70 | 44.28 | +5.756% | 8,181,999 | +2.529% |
| 2026-02-26 | 41.03 | 42.04 | 40.51 | 41.87 | +3.204% | 404,875 | +8.431% |
| 2026-02-25 | 40.79 | 40.79 | 39.93 | 40.57 | +0.198% | 305,818 | +11.905% |
| 2026-02-24 | 40.38 | 40.94 | 40.14 | 40.49 | +1.225% | 272,420 | +12.126% |
| 2026-02-23 | 41.97 | 41.97 | 39.66 | 40.00 | -5.123% | 399,160 | +13.500% |
| 2026-02-20 | 42.20 | 42.63 | 41.83 | 42.16 | -0.166% | 865,359 | +7.685% |
| 2026-02-19 | 41.32 | 42.37 | 41.32 | 42.23 | +0.764% | 386,691 | +7.507% |
| 2026-02-18 | 42.25 | 43.18 | 41.24 | 41.91 | -1.109% | 727,165 | +8.327% |
| 2026-02-17 | 42.34 | 43.42 | 42.16 | 42.38 | +0.331% | 875,909 | +7.126% |
| 2026-02-13 | 41.73 | 43.27 | 40.92 | 42.24 | +2.326% | 632,756 | +7.481% |
| 2026-02-12 | 41.46 | 42.00 | 40.39 | 41.28 | +0.073% | 447,773 | +9.981% |
| 2026-02-11 | 41.59 | 42.15 | 40.41 | 41.25 | +0.073% | 616,292 | +10.061% |
| 2026-02-10 | 39.85 | 41.43 | 39.70 | 41.22 | +2.691% | 483,669 | +10.141% |
| 2026-02-09 | 40.16 | 40.67 | 39.80 | 40.14 | -0.075% | 287,640 | +13.104% |
| 2026-02-06 | 38.68 | 40.41 | 38.68 | 40.17 | +4.910% | 353,554 | +13.020% |
| 2026-02-05 | 38.36 | 39.10 | 37.90 | 38.29 | -0.390% | 321,443 | +18.569% |
| 2026-02-04 | 38.18 | 39.19 | 37.83 | 38.44 | +0.998% | 404,860 | +18.106% |
| 2026-02-03 | 39.06 | 39.41 | 37.80 | 38.06 | -2.535% | 384,041 | +19.285% |
| 2026-02-02 | 37.26 | 39.51 | 37.26 | 39.05 | +4.692% | 377,338 | +16.261% |
| 2026-01-30 | 37.78 | 37.87 | 36.94 | 37.30 | +0.188% | 362,573 | +21.716% |
| 2026-01-29 | 36.50 | 37.24 | 36.25 | 37.23 | +2.703% | 284,037 | +21.945% |
| 2026-01-28 | 36.32 | 36.69 | 36.16 | 36.25 | -0.110% | 270,715 | +25.241% |
| 2026-01-27 | 37.34 | 37.42 | 35.94 | 36.29 | -3.046% | 318,574 | +25.103% |
| 2026-01-26 | 37.64 | 38.01 | 37.34 | 37.43 | -0.531% | 217,992 | +21.293% |
| 2026-01-23 | 38.29 | 38.77 | 37.55 | 37.63 | -2.285% | 410,008 | +20.648% |
| 2026-01-22 | 38.28 | 39.15 | 38.06 | 38.51 | +1.824% | 251,073 | +17.891% |
| 2026-01-21 | 37.55 | 38.25 | 36.35 | 37.82 | +1.721% | 764,360 | +20.042% |
| 2026-01-20 | 39.18 | 39.44 | 37.14 | 37.18 | -6.887% | 296,311 | +22.109% |
| 2026-01-16 | 40.53 | 40.72 | 39.89 | 39.93 | -1.940% | 476,417 | +13.699% |
| 2026-01-15 | 39.99 | 41.01 | 39.97 | 40.72 | +2.440% | 311,557 | +11.493% |
| 2026-01-14 | 39.17 | 39.79 | 39.17 | 39.75 | +0.735% | 225,021 | +14.214% |
| 2026-01-13 | 39.90 | 40.41 | 39.16 | 39.46 | -1.621% | 346,036 | +15.053% |
| 2026-01-12 | 40.39 | 40.39 | 39.08 | 40.11 | -1.498% | 294,973 | +13.189% |
| 2026-01-09 | 40.56 | 41.06 | 40.36 | 40.72 | +0.494% | 359,371 | +11.493% |
| 2026-01-08 | 38.12 | 40.67 | 38.12 | 40.52 | +5.603% | 508,265 | +12.043% |
| 2026-01-07 | 38.08 | 38.46 | 37.76 | 38.37 | +0.078% | 228,218 | +18.322% |
| 2026-01-06 | 37.51 | 38.35 | 37.23 | 38.34 | +1.214% | 288,862 | +18.414% |
| 2026-01-05 | 36.97 | 38.25 | 36.97 | 37.88 | +1.746% | 285,559 | +19.852% |
| 2026-01-02 | 37.96 | 38.16 | 36.63 | 37.23 | -2.309% | 465,785 | +21.945% |
| 2025-12-31 | 38.76 | 39.22 | 37.99 | 38.11 | -1.652% | 240,441 | +19.129% |
| 2025-12-30 | 38.88 | 39.12 | 38.66 | 38.75 | -0.437% | 341,166 | +17.161% |
| 2025-12-29 | 38.76 | 39.18 | 38.53 | 38.92 | -0.205% | 194,132 | +16.650% |
| 2025-12-26 | 38.60 | 39.18 | 38.41 | 39.00 | +1.036% | 226,381 | +16.410% |
| 2025-12-24 | 38.73 | 38.85 | 38.54 | 38.60 | +0.026% | 130,123 | +17.617% |
| 2025-12-23 | 38.45 | 38.73 | 38.20 | 38.59 | 0.000% | 375,070 | +17.647% |
| 2025-12-22 | 38.98 | 39.43 | 38.34 | 38.59 | -0.848% | 299,877 | +17.647% |
| 2025-12-19 | 38.93 | 39.48 | 38.78 | 38.92 | -0.282% | 1,089,213 | +16.650% |
| 2025-12-18 | 39.03 | 39.49 | 38.82 | 39.03 | +1.009% | 470,316 | +16.321% |
| 2025-12-17 | 38.56 | 39.13 | 38.38 | 38.64 | +0.104% | 476,032 | +17.495% |
| 2025-12-16 | 38.46 | 38.70 | 38.20 | 38.60 | +0.416% | 470,747 | +17.617% |
| 2025-12-15 | 38.92 | 38.98 | 38.16 | 38.44 | -0.697% | 403,760 | +18.106% |
| 2025-12-12 | 39.10 | 39.35 | 38.42 | 38.71 | -1.073% | 484,945 | +17.282% |
| 2025-12-11 | 38.22 | 39.19 | 38.07 | 39.13 | +3.245% | 511,003 | +16.024% |
| 2025-12-10 | 37.07 | 38.44 | 37.07 | 37.90 | +2.101% | 452,141 | +19.789% |
| 2025-12-09 | 36.51 | 37.52 | 36.51 | 37.12 | +1.421% | 281,115 | +22.306% |
| 2025-12-08 | 37.15 | 37.38 | 36.12 | 36.60 | -0.813% | 358,582 | +24.044% |
| 2025-12-05 | 37.20 | 37.61 | 36.84 | 36.90 | -0.726% | 315,423 | +23.035% |
| 2025-12-04 | 37.27 | 37.50 | 36.90 | 37.17 | -0.695% | 315,613 | +22.142% |
| 2025-12-03 | 36.78 | 37.75 | 36.75 | 37.43 | +2.689% | 489,045 | +21.293% |
| 2025-12-02 | 37.14 | 37.14 | 36.36 | 36.45 | -1.326% | 274,500 | +24.554% |
| 2025-12-01 | 36.79 | 37.23 | 36.64 | 36.94 | -0.351% | 485,001 | +22.902% |
| 2025-11-28 | 36.96 | 37.38 | 36.91 | 37.07 | +0.406% | 162,168 | +22.471% |
| 2025-11-26 | 36.77 | 37.50 | 36.77 | 36.92 | +0.081% | 593,631 | +22.969% |
| 2025-11-25 | 35.96 | 37.13 | 35.96 | 36.89 | +2.729% | 617,675 | +23.069% |
| 2025-11-24 | 34.99 | 36.37 | 34.99 | 35.91 | +0.842% | 374,045 | +26.427% |
| 2025-11-21 | 34.77 | 36.14 | 34.32 | 35.61 | +2.504% | 540,934 | +27.492% |
| 2025-11-20 | 35.88 | 36.40 | 34.63 | 34.74 | -1.698% | 701,986 | +30.685% |
| 2025-11-19 | 34.15 | 35.47 | 34.10 | 35.34 | +3.545% | 566,941 | +28.466% |
| 2025-11-18 | 34.17 | 34.62 | 33.31 | 34.13 | -0.756% | 382,647 | +33.021% |
| 2025-11-17 | 35.14 | 35.69 | 34.09 | 34.39 | -2.688% | 363,388 | +32.015% |
| 2025-11-14 | 36.13 | 36.83 | 34.44 | 35.34 | -3.363% | 790,186 | +28.466% |
| 2025-11-13 | 36.10 | 37.00 | 36.10 | 36.57 | +0.439% | 701,726 | +24.145% |
| 2025-11-12 | 35.85 | 37.03 | 35.85 | 36.41 | +1.647% | 536,458 | +24.691% |
| 2025-11-11 | 35.75 | 36.34 | 35.56 | 35.82 | -0.167% | 342,676 | +26.745% |
| 2025-11-10 | 36.37 | 37.00 | 35.32 | 35.88 | +0.730% | 542,090 | +26.533% |
| 2025-11-07 | 35.14 | 35.67 | 34.18 | 35.62 | +1.801% | 931,649 | +27.456% |
| 2025-11-06 | 34.43 | 37.41 | 34.43 | 34.99 | -7.483% | 801,900 | +29.751% |
| 2025-11-05 | 36.69 | 38.25 | 35.98 | 37.82 | +3.080% | 862,592 | +20.042% |
| 2025-11-04 | 35.62 | 37.49 | 35.19 | 36.69 | +1.354% | 394,369 | +23.739% |
| 2025-11-03 | 36.92 | 36.92 | 36.05 | 36.20 | -1.897% | 425,717 | +25.414% |
| 2025-10-31 | 36.77 | 37.15 | 36.01 | 36.90 | +0.710% | 488,203 | +23.035% |
| 2025-10-30 | 36.49 | 37.34 | 36.36 | 36.64 | -0.785% | 360,917 | +23.908% |
| 2025-10-29 | 38.00 | 38.15 | 36.75 | 36.93 | -2.765% | 395,168 | +22.935% |
| 2025-10-28 | 38.68 | 38.68 | 37.72 | 37.98 | -0.393% | 256,351 | +19.537% |
| 2025-10-27 | 38.31 | 38.49 | 37.56 | 38.13 | +0.026% | 193,512 | +19.066% |
| 2025-10-24 | 38.89 | 38.94 | 38.06 | 38.12 | -0.574% | 217,542 | +19.098% |
| 2025-10-23 | 37.77 | 39.07 | 37.77 | 38.34 | +1.001% | 284,965 | +18.414% |
| 2025-10-22 | 37.92 | 38.04 | 37.25 | 37.96 | +0.053% | 317,182 | +19.600% |
| 2025-10-21 | 37.99 | 38.59 | 37.78 | 37.94 | +0.079% | 212,159 | +19.663% |
| 2025-10-20 | 37.39 | 38.00 | 37.22 | 37.91 | +2.376% | 241,700 | +19.757% |
| 2025-10-17 | 36.66 | 37.26 | 36.64 | 37.03 | +0.516% | 276,357 | +22.603% |
| 2025-10-16 | 37.78 | 38.02 | 36.80 | 36.84 | -3.256% | 234,682 | +23.236% |
| 2025-10-15 | 38.10 | 38.38 | 37.80 | 38.08 | +0.901% | 168,521 | +19.223% |
| 2025-10-14 | 36.87 | 37.85 | 34.98 | 37.74 | -0.053% | 668,205 | +20.297% |
| 2025-10-13 | 38.40 | 38.52 | 37.56 | 37.76 | +0.266% | 339,175 | +20.233% |
| 2025-10-10 | 39.67 | 40.67 | 37.46 | 37.66 | -5.186% | 639,201 | +20.552% |
| 2025-10-09 | 40.00 | 42.23 | 39.02 | 39.72 | -0.972% | 533,825 | +14.300% |
| 2025-10-08 | 40.31 | 40.34 | 39.79 | 40.11 | +0.426% | 284,737 | +13.189% |
| 2025-10-07 | 39.84 | 40.31 | 39.58 | 39.94 | +0.050% | 451,139 | +13.671% |
| 2025-10-06 | 39.92 | 40.40 | 39.13 | 39.92 | +1.114% | 401,503 | +13.727% |
| 2025-10-03 | 39.50 | 40.33 | 39.23 | 39.48 | +0.356% | 438,500 | +14.995% |
| 2025-10-02 | 39.60 | 40.11 | 38.91 | 39.34 | -0.355% | 331,246 | +15.404% |
| 2025-10-01 | 38.99 | 39.76 | 38.94 | 39.48 | +0.432% | 365,705 | +14.995% |
| 2025-09-30 | 39.02 | 39.40 | 38.70 | 39.31 | +0.692% | 389,175 | +15.492% |
| 2025-09-29 | 39.01 | 39.18 | 38.46 | 39.04 | +0.541% | 285,594 | +16.291% |
| 2025-09-26 | 38.34 | 38.96 | 38.25 | 38.83 | +0.570% | 283,047 | +16.920% |
| 2025-09-25 | 39.10 | 39.32 | 38.38 | 38.61 | -1.781% | 371,645 | +17.586% |
| 2025-09-24 | 39.14 | 39.95 | 39.10 | 39.31 | +0.051% | 414,517 | +15.492% |
| 2025-09-23 | 39.39 | 39.97 | 39.25 | 39.29 | -0.229% | 379,846 | +15.551% |
| 2025-09-22 | 38.97 | 39.56 | 38.85 | 39.38 | +1.312% | 309,924 | +15.287% |
| 2025-09-19 | 39.62 | 39.75 | 38.52 | 38.87 | -1.470% | 1,036,262 | +16.800% |
| 2025-09-18 | 39.46 | 39.73 | 38.76 | 39.45 | +0.433% | 540,852 | +15.082% |
| 2025-09-17 | 39.90 | 40.63 | 39.24 | 39.28 | -0.933% | 499,085 | +15.580% |
| 2025-09-16 | 39.64 | 39.95 | 39.20 | 39.65 | -0.076% | 365,816 | +14.502% |
| 2025-09-15 | 38.80 | 39.74 | 38.42 | 39.68 | +2.426% | 450,951 | +14.415% |
| 2025-09-12 | 38.93 | 39.16 | 38.50 | 38.74 | -0.997% | 397,599 | +17.192% |
| 2025-09-11 | 38.75 | 39.48 | 37.91 | 39.13 | +0.877% | 1,097,281 | +16.024% |
| 2025-09-10 | 40.24 | 40.47 | 38.77 | 38.79 | -1.673% | 579,058 | +17.040% |
| 2025-09-09 | 39.47 | 39.85 | 39.08 | 39.45 | -0.630% | 1,548,088 | +15.082% |
| 2025-09-08 | 39.99 | 40.47 | 39.62 | 39.70 | -0.874% | 804,477 | +14.358% |
| 2025-09-05 | 40.00 | 40.39 | 39.51 | 40.05 | +0.704% | 1,233,269 | +13.358% |
| 2025-09-04 | 38.98 | 39.85 | 38.78 | 39.77 | +2.053% | 368,405 | +14.156% |
| 2025-09-03 | 38.61 | 39.28 | 38.52 | 38.97 | +0.516% | 542,673 | +16.500% |
| 2025-09-02 | 38.81 | 39.03 | 38.18 | 38.77 | -2.145% | 483,879 | +17.101% |
| 2025-08-29 | 39.94 | 40.00 | 39.11 | 39.62 | -0.552% | 563,697 | +14.589% |
| 2025-08-28 | 40.25 | 40.37 | 39.66 | 39.84 | -1.141% | 531,349 | +13.956% |
| 2025-08-27 | 39.16 | 40.46 | 39.16 | 40.30 | +2.414% | 685,205 | +12.655% |
| 2025-08-26 | 39.77 | 40.78 | 39.31 | 39.35 | -0.882% | 578,902 | +15.375% |
| 2025-08-25 | 39.71 | 40.05 | 39.19 | 39.70 | -0.101% | 512,386 | +14.358% |
| 2025-08-22 | 37.78 | 39.86 | 37.78 | 39.74 | +5.804% | 692,241 | +14.243% |
| 2025-08-21 | 37.90 | 38.11 | 37.47 | 37.56 | -1.158% | 402,846 | +20.873% |
| 2025-08-20 | 38.63 | 38.87 | 37.94 | 38.00 | -2.112% | 367,696 | +19.474% |
| 2025-08-19 | 38.90 | 39.56 | 38.59 | 38.82 | -0.231% | 821,753 | +16.950% |
| 2025-08-18 | 38.93 | 38.94 | 38.15 | 38.91 | +0.284% | 923,121 | +16.680% |
| 2025-08-15 | 38.75 | 38.95 | 38.27 | 38.80 | +0.622% | 443,700 | +17.010% |
| 2025-08-14 | 38.03 | 38.94 | 37.59 | 38.56 | +0.182% | 832,361 | +17.739% |
| 2025-08-13 | 37.20 | 38.66 | 36.95 | 38.49 | +4.877% | 795,180 | +17.953% |
| 2025-08-12 | 35.94 | 36.81 | 35.54 | 36.70 | +2.200% | 655,100 | +23.706% |
| 2025-08-11 | 37.02 | 37.09 | 35.12 | 35.91 | -3.234% | 755,938 | +26.427% |
| 2025-08-08 | 37.55 | 37.55 | 36.11 | 37.11 | -0.722% | 1,135,936 | +22.339% |
| 2025-08-07 | 34.10 | 38.70 | 34.10 | 37.38 | +15.015% | 2,956,562 | +21.455% |
| 2025-08-06 | 32.34 | 33.05 | 31.28 | 32.50 | +2.009% | 1,205,075 | +39.692% |
| 2025-08-05 | 31.28 | 31.86 | 30.59 | 31.86 | +1.919% | 790,441 | +42.498% |
| 2025-08-04 | 30.96 | 32.02 | 30.75 | 31.26 | +3.339% | 1,229,976 | +45.234% |
| 2025-08-01 | 30.37 | 30.85 | 29.07 | 30.25 | -1.144% | 1,284,346 | +50.083% |
| 2025-07-31 | 29.26 | 31.52 | 29.25 | 30.60 | +13.417% | 1,658,375 | +48.366% |
| 2025-07-30 | 27.14 | 27.40 | 26.59 | 26.98 | -0.369% | 363,522 | +68.273% |
| 2025-07-29 | 27.86 | 28.13 | 27.04 | 27.08 | -1.884% | 384,795 | +67.651% |
| 2025-07-28 | 27.62 | 27.85 | 27.26 | 27.60 | +0.327% | 468,688 | +64.493% |
| 2025-07-25 | 26.66 | 27.54 | 26.43 | 27.51 | +4.047% | 608,846 | +65.031% |
| 2025-07-24 | 27.46 | 27.54 | 23.56 | 26.44 | -3.994% | 4,410,509 | +71.710% |
| 2025-07-23 | 27.39 | 28.04 | 26.71 | 27.54 | +2.570% | 1,678,331 | +64.851% |
| 2025-07-22 | 27.33 | 27.51 | 26.74 | 26.85 | -1.720% | 591,954 | +69.088% |
| 2025-07-21 | 27.69 | 28.13 | 27.25 | 27.32 | -0.655% | 377,187 | +66.179% |
| 2025-07-18 | 28.18 | 28.18 | 27.39 | 27.50 | -1.363% | 311,190 | +65.091% |
| 2025-07-17 | 27.25 | 28.23 | 27.15 | 27.88 | +1.938% | 514,989 | +62.841% |
| 2025-07-16 | 26.46 | 27.52 | 26.31 | 27.35 | +3.169% | 879,803 | +65.996% |
| 2025-07-15 | 29.94 | 29.94 | 26.31 | 26.51 | -11.456% | 1,563,076 | +71.256% |
| 2025-07-14 | 29.34 | 30.01 | 29.34 | 29.94 | +1.492% | 1,359,022 | +51.637% |
| 2025-07-11 | 30.07 | 30.19 | 29.36 | 29.50 | -2.737% | 539,377 | +53.898% |
| 2025-07-10 | 29.77 | 30.54 | 29.77 | 30.33 | +1.744% | 324,986 | +49.687% |
| 2025-07-09 | 29.83 | 30.07 | 29.41 | 29.81 | +0.404% | 381,828 | +52.298% |
| 2025-07-08 | 29.72 | 31.11 | 29.57 | 29.69 | +0.508% | 464,950 | +52.913% |
| 2025-07-07 | 29.25 | 29.74 | 29.07 | 29.54 | +0.102% | 710,858 | +53.690% |
| 2025-07-03 | 28.92 | 29.68 | 28.77 | 29.51 | +2.217% | 318,833 | +53.846% |
| 2025-07-02 | 28.54 | 29.01 | 28.21 | 28.87 | +1.548% | 446,238 | +57.257% |
| 2025-07-01 | 28.37 | 28.96 | 28.19 | 28.43 | -0.351% | 540,752 | +59.690% |
| 2025-06-30 | 29.80 | 29.80 | 28.51 | 28.53 | -3.452% | 456,897 | +59.131% |
| 2025-06-27 | 30.57 | 30.70 | 29.12 | 29.55 | -3.051% | 953,926 | +53.638% |
| 2025-06-26 | 29.86 | 30.78 | 29.76 | 30.48 | +2.385% | 363,599 | +48.950% |
| 2025-06-25 | 29.35 | 29.81 | 29.17 | 29.77 | +2.022% | 319,338 | +52.503% |
| 2025-06-24 | 29.03 | 29.46 | 28.73 | 29.18 | +2.422% | 317,137 | +55.586% |
| 2025-06-23 | 27.98 | 28.51 | 27.72 | 28.49 | +1.641% | 356,758 | +59.354% |
| 2025-06-20 | 27.88 | 28.44 | 27.58 | 28.03 | +1.448% | 1,294,571 | +61.969% |
| 2025-06-18 | 26.80 | 28.09 | 26.80 | 27.63 | +2.752% | 384,543 | +64.314% |
| 2025-06-17 | 27.04 | 27.53 | 26.87 | 26.89 | -1.933% | 346,849 | +68.836% |
| 2025-06-16 | 27.18 | 27.77 | 27.04 | 27.42 | +1.593% | 333,785 | +65.573% |
| 2025-06-13 | 27.31 | 27.59 | 26.89 | 26.99 | -2.633% | 401,060 | +68.210% |
| 2025-06-12 | 27.87 | 28.11 | 27.60 | 27.72 | -1.563% | 267,047 | +63.781% |
| 2025-06-11 | 28.02 | 29.03 | 27.95 | 28.16 | +1.077% | 404,065 | +61.222% |
| 2025-06-10 | 27.45 | 28.40 | 27.34 | 27.86 | +1.827% | 307,397 | +62.958% |
| 2025-06-09 | 27.47 | 27.52 | 27.03 | 27.36 | +1.521% | 249,053 | +65.936% |
| 2025-06-06 | 27.49 | 27.55 | 26.89 | 26.95 | +0.785% | 229,718 | +68.460% |
| 2025-06-05 | 27.51 | 27.51 | 26.73 | 26.74 | -2.551% | 296,196 | +69.783% |
| 2025-06-04 | 27.52 | 27.94 | 27.39 | 27.44 | +0.073% | 460,695 | +65.452% |
| 2025-06-03 | 26.50 | 27.49 | 26.28 | 27.42 | +3.472% | 410,628 | +65.573% |
| 2025-06-02 | 26.50 | 26.63 | 26.09 | 26.50 | -0.038% | 364,199 | +71.321% |
| 2025-05-30 | 26.50 | 26.83 | 26.36 | 26.51 | -0.338% | 370,968 | +71.256% |
| 2025-05-29 | 26.70 | 26.82 | 26.44 | 26.60 | +0.113% | 246,012 | +70.677% |
| 2025-05-28 | 26.84 | 27.00 | 26.52 | 26.57 | -0.784% | 305,363 | +70.869% |
| 2025-05-27 | 25.92 | 27.00 | 25.80 | 26.78 | +4.732% | 385,944 | +69.529% |
| 2025-05-23 | 25.47 | 25.88 | 25.37 | 25.57 | -1.426% | 275,067 | +77.552% |
| 2025-05-22 | 25.83 | 26.14 | 25.59 | 25.94 | -0.154% | 337,268 | +75.019% |
| 2025-05-21 | 27.15 | 27.50 | 25.95 | 25.98 | -5.527% | 513,235 | +74.750% |
| 2025-05-20 | 27.28 | 27.68 | 27.26 | 27.50 | +0.402% | 261,162 | +65.091% |
| 2025-05-19 | 27.04 | 27.68 | 26.99 | 27.39 | -1.119% | 263,935 | +65.754% |
| 2025-05-16 | 27.90 | 28.12 | 27.59 | 27.70 | +0.362% | 419,136 | +63.899% |
| 2025-05-15 | 27.08 | 27.96 | 26.89 | 27.60 | +1.136% | 535,673 | +64.493% |
| 2025-05-14 | 27.95 | 28.08 | 27.27 | 27.29 | -1.799% | 458,998 | +66.361% |
| 2025-05-13 | 27.49 | 28.16 | 27.35 | 27.79 | +2.207% | 453,824 | +63.368% |
| 2025-05-12 | 28.27 | 28.27 | 26.43 | 27.19 | +1.645% | 466,239 | +66.973% |
| 2025-05-09 | 27.36 | 27.61 | 25.86 | 26.75 | -2.833% | 483,181 | +69.720% |
| 2025-05-08 | 27.99 | 29.79 | 26.55 | 27.53 | -6.488% | 611,378 | +64.911% |
| 2025-05-07 | 29.44 | 29.79 | 29.18 | 29.44 | +0.684% | 498,719 | +54.212% |
| 2025-05-06 | 28.72 | 29.57 | 28.59 | 29.24 | +0.137% | 341,311 | +55.267% |
| 2025-05-05 | 28.62 | 29.33 | 28.62 | 29.20 | +1.143% | 271,679 | +55.479% |
| 2025-05-02 | 28.46 | 29.05 | 28.46 | 28.87 | +2.850% | 356,951 | +57.257% |
| 2025-05-01 | 28.14 | 28.38 | 27.81 | 28.07 | +0.537% | 260,340 | +61.739% |
| 2025-04-30 | 27.88 | 28.04 | 27.12 | 27.92 | -1.447% | 413,979 | +62.607% |
| 2025-04-29 | 27.56 | 28.35 | 27.38 | 28.33 | +2.831% | 280,298 | +60.254% |
| 2025-04-28 | 26.59 | 27.59 | 26.53 | 27.55 | +3.533% | 418,705 | +64.791% |
| 2025-04-25 | 26.00 | 26.61 | 25.92 | 26.61 | +1.642% | 311,512 | +70.613% |
| 2025-04-24 | 25.53 | 26.30 | 25.41 | 26.18 | +2.506% | 228,704 | +73.415% |
| 2025-04-23 | 25.98 | 26.68 | 25.47 | 25.54 | +1.794% | 396,793 | +77.760% |
| 2025-04-22 | 24.25 | 25.19 | 23.90 | 25.09 | +5.155% | 310,180 | +80.949% |
| 2025-04-21 | 24.50 | 24.56 | 23.24 | 23.86 | -4.292% | 490,920 | +90.277% |
| 2025-04-17 | 24.62 | 25.13 | 24.53 | 24.93 | +1.300% | 583,888 | +82.110% |
| 2025-04-16 | 24.97 | 25.13 | 24.25 | 24.61 | -2.457% | 413,020 | +84.478% |
| 2025-04-15 | 25.36 | 25.80 | 25.04 | 25.23 | 0.000% | 511,318 | +79.945% |