Dark

DBD
Diebold Nixdorf, Incorporated
stock NYSE

At Close

Jun 6, 2025 3:59:59 PM EDT

49.98USD+0.543%(+0.27)148,841

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 5, 2025 9:04:30 AM EDT

49.50USD-0.422%(-0.21)0

After-hours

Jun 6, 2025 4:00:30 PM EDT

50.00USD+0.040%(+0.02)241

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-06	50.6600	50.6600	49.7650	50.00	+0.583%	148,841	0.000%
2025-06-05	49.4700	50.0100	49.1500	49.71	+0.587%	186,680	+0.583%
2025-06-04	49.5400	49.5500	49.1700	49.42	+0.345%	105,487	+1.174%
2025-06-03	47.9500	49.2700	47.8600	49.25	+2.861%	177,352	+1.523%
2025-06-02	48.0400	48.2950	47.3350	47.88	-0.602%	169,116	+4.428%
2025-05-30	48.3800	48.7300	47.9750	48.17	-0.844%	174,916	+3.799%
2025-05-29	48.4000	48.8500	47.9500	48.58	+0.372%	114,059	+2.923%
2025-05-28	48.7900	48.9400	48.1000	48.40	-0.738%	100,205	+3.306%
2025-05-27	47.8100	48.8600	47.6350	48.76	+2.978%	137,692	+2.543%
2025-05-23	46.4700	47.7300	46.4700	47.35	-0.127%	96,291	+5.597%
2025-05-22	47.6600	47.8200	47.2600	47.41	-0.733%	135,944	+5.463%
2025-05-21	48.4100	48.9031	47.4950	47.76	-2.131%	110,551	+4.690%
2025-05-20	48.4500	49.2000	48.2650	48.80	+0.123%	100,701	+2.459%
2025-05-19	48.7000	48.9900	48.4750	48.74	-1.316%	91,855	+2.585%
2025-05-16	49.4600	49.6300	49.0400	49.39	-0.142%	146,096	+1.235%
2025-05-15	48.8900	49.5000	48.4600	49.46	+1.166%	167,026	+1.092%
2025-05-14	48.5500	49.3100	48.3500	48.89	+0.308%	134,981	+2.270%
2025-05-13	48.2500	49.0900	48.1300	48.74	+1.584%	186,804	+2.585%
2025-05-12	48.2200	48.3100	46.8150	47.98	+3.741%	229,721	+4.210%
2025-05-09	46.5900	46.7450	45.9300	46.25	-0.259%	175,669	+8.108%
2025-05-08	44.7500	46.6700	44.7500	46.37	+5.386%	219,979	+7.828%
2025-05-07	44.7700	46.4402	43.6100	44.00	-2.762%	187,720	+13.636%
2025-05-06	44.5500	45.6500	44.1300	45.25	-0.154%	149,334	+10.497%
2025-05-05	45.7500	46.1400	45.1100	45.32	-2.370%	108,942	+10.327%
2025-05-02	46.6400	46.6400	45.6800	46.42	+2.314%	196,590	+7.712%
2025-05-01	44.4100	45.5450	43.7150	45.37	+2.346%	220,588	+10.205%
2025-04-30	43.5300	44.3850	43.0000	44.33	+0.476%	148,655	+12.790%
2025-04-29	43.6900	44.2300	43.4000	44.12	+0.273%	134,829	+13.327%
2025-04-28	43.7200	44.3000	43.5100	44.00	+0.503%	74,169	+13.636%
2025-04-25	43.1100	43.8700	43.1100	43.78	+1.062%	83,096	+14.207%
2025-04-24	42.5100	43.3600	42.1400	43.32	+1.834%	100,343	+15.420%
2025-04-23	43.1700	43.9400	41.9400	42.54	+1.795%	191,578	+17.536%
2025-04-22	41.0500	42.2700	41.0500	41.79	+2.931%	128,593	+19.646%
2025-04-21	41.3100	41.9500	39.9600	40.60	-3.103%	218,872	+23.153%
2025-04-17	42.1000	42.6100	41.5100	41.90	-0.357%	165,964	+19.332%
2025-04-16	42.6300	42.6300	41.4700	42.05	-2.004%	141,386	+18.906%
2025-04-15	42.0100	42.9500	41.8550	42.91	+2.976%	133,571	+16.523%
2025-04-14	41.8000	41.9600	40.6675	41.67	+0.725%	105,894	+19.990%
2025-04-11	40.3400	42.0460	39.3400	41.37	+2.173%	146,628	+20.861%
2025-04-10	40.3200	41.1150	39.1950	40.49	-2.222%	139,835	+23.487%
2025-04-09	36.7100	42.2800	36.4250	41.41	+11.798%	226,967	+20.744%
2025-04-08	38.5900	39.4600	36.4700	37.04	-0.910%	174,813	+34.989%
2025-04-07	35.0000	39.5100	34.8750	37.38	-1.993%	369,643	+33.761%
2025-04-04	38.1900	38.6600	36.4900	38.14	-4.745%	332,863	+31.096%
2025-04-03	42.4100	42.4150	39.9000	40.04	-10.505%	186,091	+24.875%
2025-04-02	43.3200	45.1500	42.9300	44.74	+1.474%	119,263	+11.757%
2025-04-01	44.1400	44.5700	43.6900	44.09	+0.846%	70,738	+13.404%
2025-03-31	43.0400	43.9800	42.4750	43.72	+0.436%	116,904	+14.364%
2025-03-28	44.8700	44.9295	42.8200	43.53	-3.288%	81,047	+14.863%
2025-03-27	42.8500	45.3100	42.7950	45.01	+4.407%	114,875	+11.086%
2025-03-26	43.3900	43.6500	42.5596	43.11	-0.139%	77,994	+15.982%
2025-03-25	44.0400	44.0400	42.8400	43.17	-1.168%	106,657	+15.821%
2025-03-24	43.1900	43.9200	42.5900	43.68	+2.439%	101,570	+14.469%
2025-03-21	42.7100	43.4900	42.1000	42.64	-1.433%	240,554	+17.261%
2025-03-20	42.7800	43.8400	42.7300	43.26	-0.575%	109,886	+15.580%
2025-03-19	43.7600	44.9200	43.3100	43.51	-0.843%	152,874	+14.916%
2025-03-18	43.4300	43.9800	43.2150	43.88	+0.228%	82,855	+13.947%
2025-03-17	42.7200	43.7800	42.5650	43.78	+2.674%	98,976	+14.207%
2025-03-14	42.1000	42.7300	41.6320	42.64	+2.181%	130,736	+17.261%
2025-03-13	42.5400	42.8050	41.4700	41.73	-1.348%	84,773	+19.818%
2025-03-12	43.3700	43.3700	42.0300	42.30	-2.332%	124,449	+18.203%
2025-03-11	43.3800	43.8250	42.7300	43.31	-0.138%	125,786	+15.447%
2025-03-10	43.0800	43.8350	42.7500	43.37	-0.823%	119,618	+15.287%
2025-03-07	42.5100	44.0200	41.9350	43.73	+2.340%	127,866	+14.338%
2025-03-06	43.0400	43.4000	42.2050	42.73	-1.339%	161,762	+17.014%
2025-03-05	43.3800	43.7200	42.6800	43.31	+0.744%	197,686	+15.447%
2025-03-04	42.5500	43.4200	42.0050	42.99	-0.163%	212,414	+16.306%
2025-03-03	44.2500	45.3300	43.0000	43.06	-2.645%	189,017	+16.117%
2025-02-28	43.2000	44.3500	43.0650	44.23	+2.789%	137,861	+13.045%
2025-02-27	45.5300	45.9269	43.0000	43.03	-3.434%	190,109	+16.198%
2025-02-26	42.0000	44.7500	42.0000	44.56	+4.015%	162,893	+12.208%
2025-02-25	43.2900	43.4700	42.6480	42.84	-0.925%	149,133	+16.713%
2025-02-24	44.4900	44.6738	43.0200	43.24	-2.635%	82,726	+15.634%
2025-02-21	45.5600	45.5600	43.8100	44.41	-1.025%	104,208	+12.587%
2025-02-20	45.0900	45.5950	44.4000	44.87	-1.471%	85,493	+11.433%
2025-02-19	45.8000	46.6900	45.0000	45.54	-1.493%	80,711	+9.794%
2025-02-18	46.4600	46.5100	45.2300	46.23	-0.794%	141,082	+8.155%
2025-02-14	47.0000	47.1500	45.4600	46.60	-0.851%	78,375	+7.296%
2025-02-13	46.4800	47.8000	45.5025	47.00	+1.381%	153,431	+6.383%
2025-02-12	43.2600	47.2300	40.3100	46.36	+5.364%	294,197	+7.852%
2025-02-11	43.6400	44.7900	43.5800	44.00	-0.204%	166,896	+13.636%
2025-02-10	44.5900	44.8900	43.7550	44.09	-1.010%	114,154	+13.404%
2025-02-07	43.7200	44.5800	43.1030	44.54	+1.389%	114,669	+12.259%
2025-02-06	43.4600	44.0000	43.1500	43.93	+2.163%	130,026	+13.817%
2025-02-05	42.8700	43.3350	42.2600	43.00	+1.081%	83,919	+16.279%
2025-02-04	42.0000	42.7699	41.9300	42.54	+1.141%	69,213	+17.536%
2025-02-03	42.6500	42.6500	41.9700	42.06	-2.841%	65,987	+18.878%
2025-01-31	43.5200	43.7400	42.7800	43.29	-0.391%	116,867	+15.500%
2025-01-30	42.8600	43.5500	42.2200	43.46	+1.875%	97,706	+15.048%
2025-01-29	43.8100	43.9100	42.2700	42.66	-2.469%	92,664	+17.206%
2025-01-28	43.5000	43.8800	42.8900	43.74	+0.575%	74,278	+14.312%
2025-01-27	44.4300	44.8500	43.3900	43.49	-3.313%	98,232	+14.969%
2025-01-24	44.4300	45.2600	44.1100	44.98	+1.215%	81,658	+11.161%
2025-01-23	43.9200	45.0400	43.9200	44.44	-0.781%	89,024	+12.511%
2025-01-22	46.0100	46.2300	44.6600	44.79	-2.418%	88,394	+11.632%
2025-01-21	45.0000	46.1700	44.2901	45.90	+3.169%	92,993	+8.932%
2025-01-17	43.5300	44.7600	43.5300	44.49	+3.417%	77,240	+12.385%
2025-01-16	42.7500	43.2800	42.7500	43.02	+0.023%	64,742	+16.225%
2025-01-15	42.9700	43.2700	42.4200	43.01	+2.796%	85,851	+16.252%
2025-01-14	40.5300	42.5650	40.5300	41.84	+3.054%	109,090	+19.503%
2025-01-13	40.4400	40.7550	39.9000	40.60	-1.120%	123,927	+23.153%
2025-01-10	41.1700	41.4450	40.5700	41.06	-2.401%	104,920	+21.773%
2025-01-08	41.9300	42.2600	41.5900	42.07	-0.755%	83,446	+18.850%
2025-01-07	42.9500	42.9500	42.0300	42.39	-0.563%	90,605	+17.952%
2025-01-06	42.9600	43.4550	42.4000	42.63	-0.281%	80,288	+17.288%
2025-01-03	42.7200	43.0000	42.4850	42.75	+0.588%	64,277	+16.959%
2025-01-02	43.2800	43.3700	42.4000	42.50	-1.255%	86,401	+17.647%
2024-12-31	43.0700	43.3000	42.4100	43.04	+0.584%	72,740	+16.171%
2024-12-30	42.7300	43.1200	41.7750	42.79	-0.349%	69,696	+16.850%
2024-12-27	43.3100	43.5300	41.9500	42.94	-1.423%	92,669	+16.442%
2024-12-26	42.9700	43.6000	42.6800	43.56	-0.115%	94,584	+14.784%
2024-12-24	43.2500	43.8300	42.8800	43.61	+0.716%	49,793	+14.653%
2024-12-23	43.9900	43.9900	43.2900	43.30	-1.277%	78,681	+15.473%
2024-12-20	42.6900	44.7434	42.5600	43.86	+0.804%	198,249	+13.999%
2024-12-19	44.6000	45.0500	43.4900	43.51	-2.727%	130,661	+14.916%
2024-12-18	47.5200	47.7400	44.1200	44.73	-5.273%	227,177	+11.782%
2024-12-17	47.5000	47.8100	46.8200	47.22	-1.027%	99,990	+5.887%
2024-12-16	48.2000	49.0800	47.6700	47.71	-1.446%	106,687	+4.800%
2024-12-13	47.6300	48.9100	46.3200	48.41	+1.340%	181,141	+3.284%
2024-12-12	49.7300	50.1100	47.4350	47.77	-3.260%	167,571	+4.668%
2024-12-11	49.0300	49.5400	48.1618	49.38	+1.438%	157,150	+1.256%
2024-12-10	47.0000	49.0500	46.9700	48.68	+3.223%	140,073	+2.712%
2024-12-09	46.9200	47.5300	46.7400	47.16	+0.576%	88,896	+6.022%
2024-12-06	46.5500	47.1000	46.3100	46.89	+1.362%	77,195	+6.633%
2024-12-05	46.9900	47.0850	45.7700	46.26	-1.048%	135,809	+8.085%
2024-12-04	46.9600	47.8950	46.3000	46.75	+0.863%	122,554	+6.952%
2024-12-03	47.0000	47.4600	46.1600	46.35	-1.592%	121,372	+7.875%
2024-12-02	46.4100	47.7300	45.9450	47.10	+1.904%	135,759	+6.157%
2024-11-29	46.7900	47.1050	46.2200	46.22	-0.666%	90,166	+8.178%
2024-11-27	46.9800	47.3900	46.3001	46.53	-0.937%	88,497	+7.458%
2024-11-26	46.6100	47.4400	46.2964	46.97	+0.621%	187,685	+6.451%
2024-11-25	45.7800	47.0100	45.7800	46.68	+2.167%	215,241	+7.112%
2024-11-22	44.5000	45.7500	43.8900	45.69	+3.301%	141,141	+9.433%
2024-11-21	43.1500	44.3300	43.0000	44.23	+3.341%	128,235	+13.045%
2024-11-20	41.6400	42.8500	41.4600	42.80	+1.978%	135,093	+16.822%
2024-11-19	41.2300	42.0400	40.4400	41.97	+1.598%	125,018	+19.133%
2024-11-18	40.6300	42.0700	40.6300	41.31	+1.799%	189,598	+21.036%
2024-11-15	39.6300	40.6700	38.9900	40.58	+3.759%	223,648	+23.213%
2024-11-14	39.6800	39.9700	38.5000	39.11	-1.436%	218,344	+27.845%
2024-11-13	41.0900	41.7700	39.4450	39.68	-2.049%	226,201	+26.008%
2024-11-12	40.9500	42.0000	39.4700	40.51	+0.471%	297,237	+23.426%
2024-11-11	41.0500	41.0500	38.9100	40.32	-1.778%	294,044	+24.008%
2024-11-08	43.0600	44.7000	40.5700	41.05	-4.624%	384,621	+21.803%
2024-11-07	46.8000	46.8000	39.0000	43.04	-13.730%	684,838	+16.171%
2024-11-06	50.7300	51.8100	49.7000	49.89	+3.271%	349,470	+0.220%
2024-11-05	46.8000	48.5000	46.6800	48.31	+2.941%	315,105	+3.498%
2024-11-04	46.4600	47.0100	45.8500	46.93	+0.838%	99,389	+6.542%
2024-11-01	46.4800	46.9200	46.2700	46.54	+0.562%	136,453	+7.434%
2024-10-31	47.6500	47.6500	46.2800	46.28	-2.671%	176,853	+8.038%
2024-10-30	47.0300	47.7300	47.0300	47.55	+0.550%	136,860	+5.152%
2024-10-29	47.1700	47.3500	46.3600	47.29	+0.617%	197,654	+5.731%
2024-10-28	47.1700	47.6500	46.8300	47.00	+0.535%	128,062	+6.383%
2024-10-25	46.5800	47.6900	46.5800	46.75	+1.697%	97,618	+6.952%
2024-10-24	45.6700	45.9900	45.1300	45.97	+1.055%	146,888	+8.767%
2024-10-23	44.8000	46.0100	44.7100	45.49	+0.419%	132,970	+9.914%
2024-10-22	44.2700	45.3500	44.1502	45.30	+1.229%	90,977	+10.375%
2024-10-21	45.7900	45.7900	44.6400	44.75	-2.271%	67,880	+11.732%
2024-10-18	46.2500	46.2500	45.5700	45.79	-0.457%	79,298	+9.194%
2024-10-17	46.0000	46.5600	45.6500	46.00	0.000%	181,448	+8.696%
2024-10-16	46.4000	46.4000	45.4800	46.00	+0.327%	143,104	+8.696%
2024-10-15	47.0400	47.0400	45.8400	45.85	-2.030%	96,992	+9.051%
2024-10-14	46.0400	46.9200	45.7000	46.80	+1.916%	92,854	+6.838%
2024-10-11	45.0000	46.5400	44.7550	45.92	+2.431%	127,255	+8.885%
2024-10-10	44.1500	45.6600	43.8000	44.83	-0.111%	83,981	+11.532%
2024-10-09	43.9700	45.5900	43.6900	44.88	+1.838%	133,248	+11.408%
2024-10-08	44.3300	44.6527	43.5600	44.07	+0.227%	128,493	+13.456%
2024-10-07	44.0600	44.3883	43.4800	43.97	-0.655%	75,001	+13.714%
2024-10-04	43.6500	44.4900	43.2200	44.26	+3.702%	117,360	+12.969%
2024-10-03	41.9900	43.6200	41.5400	42.68	+0.898%	132,416	+17.151%
2024-10-02	42.9400	43.9800	42.1900	42.30	-2.355%	179,514	+18.203%
2024-10-01	44.6500	47.7300	43.1500	43.32	-3.000%	226,433	+15.420%
2024-09-30	43.1500	44.6800	43.1500	44.66	+3.571%	211,038	+11.957%
2024-09-27	43.2100	43.6000	42.7200	43.12	+0.419%	109,272	+15.955%
2024-09-26	44.2000	44.2150	42.7750	42.94	-0.763%	93,226	+16.442%
2024-09-25	44.1800	44.6100	43.1200	43.27	-2.060%	126,743	+15.554%
2024-09-24	44.2300	44.4800	43.7400	44.18	+0.478%	137,716	+13.173%
2024-09-23	44.5100	44.8500	43.8400	43.97	-0.543%	103,812	+13.714%
2024-09-20	43.2700	44.7000	43.2700	44.21	+2.480%	282,448	+13.097%
2024-09-19	44.2200	44.5000	42.9000	43.14	+0.606%	138,412	+15.902%
2024-09-18	43.7000	43.9000	42.6450	42.88	-0.947%	98,243	+16.604%
2024-09-17	43.2600	43.9500	42.5400	43.29	+1.691%	117,041	+15.500%
2024-09-16	43.1800	43.5000	42.4300	42.57	-0.931%	64,911	+17.454%
2024-09-13	42.5300	43.3100	42.1200	42.97	+2.603%	86,524	+16.360%
2024-09-12	42.3400	42.7200	41.5900	41.88	+0.335%	117,911	+19.389%
2024-09-11	40.4400	41.7700	39.5400	41.74	+2.329%	98,454	+19.789%
2024-09-10	40.6300	41.3000	40.0650	40.79	-0.049%	104,968	+22.579%
2024-09-09	40.5900	42.1600	40.3600	40.81	-0.391%	122,652	+22.519%
2024-09-06	42.2900	42.3500	40.0700	40.97	-3.984%	126,508	+22.041%
2024-09-05	43.5100	44.1350	41.9000	42.67	-1.341%	124,191	+17.178%
2024-09-04	42.4700	43.5600	42.3500	43.25	+1.765%	97,252	+15.607%
2024-09-03	44.0900	44.5800	41.8950	42.50	-5.176%	189,231	+17.647%
2024-08-30	44.1300	44.9100	43.7600	44.82	+2.704%	192,091	+11.557%
2024-08-29	43.0800	43.8699	42.4500	43.64	+1.206%	125,342	+14.574%
2024-08-28	41.6400	43.7425	41.3000	43.12	+5.402%	146,467	+15.955%
2024-08-27	40.3000	41.0000	39.8950	40.91	+1.640%	82,554	+22.220%
2024-08-26	40.0000	40.4300	39.4200	40.25	+1.436%	122,896	+24.224%
2024-08-23	38.8700	40.1900	38.8700	39.68	+2.532%	141,185	+26.008%
2024-08-22	39.1600	39.2850	37.7800	38.70	-1.477%	92,526	+29.199%
2024-08-21	38.6900	39.3500	38.1850	39.28	+2.854%	187,260	+27.291%
2024-08-20	38.0000	38.4400	36.9300	38.19	+0.052%	156,334	+30.924%
2024-08-19	39.2200	39.2200	37.9400	38.17	-1.522%	78,681	+30.993%
2024-08-16	40.4000	40.9050	38.7300	38.76	-4.178%	108,439	+28.999%
2024-08-15	40.0100	41.4300	39.9800	40.45	+3.851%	99,536	+23.609%
2024-08-14	38.8100	39.4000	37.9800	38.95	+0.985%	117,627	+28.370%
2024-08-13	39.3900	39.6600	38.2400	38.57	-1.254%	94,658	+29.634%
2024-08-12	37.9600	39.7900	37.9600	39.06	+3.224%	157,340	+28.008%
2024-08-09	36.5400	40.6800	36.5300	37.84	+5.316%	206,640	+32.135%
2024-08-08	40.8600	41.4835	34.3750	35.93	-12.152%	340,137	+39.159%
2024-08-07	40.0100	42.4800	39.9600	40.90	+10.451%	325,773	+22.249%
2024-08-06	35.6300	37.2700	35.5400	37.03	+3.696%	260,879	+35.026%
2024-08-05	36.2400	36.5052	35.0600	35.71	-7.343%	191,281	+40.017%
2024-08-02	39.9600	40.4700	38.3000	38.54	-6.953%	154,358	+29.735%
2024-08-01	43.3300	43.7400	40.8800	41.42	-4.891%	196,485	+20.715%
2024-07-31	43.7600	44.7300	43.3400	43.55	+0.857%	142,742	+14.811%
2024-07-30	43.5100	43.6600	42.5500	43.18	-0.139%	125,757	+15.794%
2024-07-29	43.8900	44.6150	43.2200	43.24	-1.007%	99,711	+15.634%
2024-07-26	44.2200	44.3900	43.4450	43.68	+0.994%	117,527	+14.469%
2024-07-25	43.8000	44.8100	43.2200	43.25	-0.575%	202,249	+15.607%
2024-07-24	44.0800	45.1200	43.4700	43.50	-1.338%	156,293	+14.943%
2024-07-23	43.1500	44.5600	42.5400	44.09	+2.131%	156,097	+13.404%
2024-07-22	42.8700	43.5200	42.1200	43.17	+2.009%	164,375	+15.821%
2024-07-19	42.5000	42.9300	42.1500	42.32	-0.306%	108,951	+18.147%
2024-07-18	42.7200	43.7600	42.0100	42.45	-1.256%	201,146	+17.786%
2024-07-17	44.5800	44.6300	42.4800	42.99	-3.610%	218,921	+16.306%
2024-07-16	42.2800	44.7900	42.1050	44.60	+6.929%	259,574	+12.108%
2024-07-15	41.2700	42.2750	40.6900	41.71	+2.331%	178,037	+19.875%
2024-07-12	40.4200	41.2950	40.1100	40.76	+1.925%	221,822	+22.669%
2024-07-11	40.7400	40.7400	39.3500	39.99	+1.446%	263,043	+25.031%
2024-07-10	39.3500	39.7600	39.0800	39.42	+0.484%	148,679	+26.839%
2024-07-09	40.5400	41.2000	38.8950	39.23	-3.327%	295,064	+27.453%
2024-07-08	39.9500	40.6900	39.7455	40.58	+2.630%	175,472	+23.213%
2024-07-05	39.9000	40.4000	38.6800	39.54	-1.983%	167,249	+26.454%
2024-07-03	39.1100	40.3400	38.9400	40.34	+2.987%	93,599	+23.946%
2024-07-02	40.2700	40.4700	38.4900	39.17	-2.756%	348,362	+27.649%
2024-07-01	38.7600	40.2800	38.1850	40.28	+4.678%	272,250	+24.131%
2024-06-28	37.1900	38.6000	37.0800	38.48	+3.274%	4,228,844	+29.938%
2024-06-27	37.1200	38.3500	36.8200	37.26	+0.485%	303,873	+34.192%
2024-06-26	35.0000	37.0800	34.6900	37.08	+4.775%	323,949	+34.844%
2024-06-25	37.1400	37.1400	35.1700	35.39	-4.455%	282,924	+41.283%
2024-06-24	38.4400	38.4400	36.8850	37.04	-3.290%	304,388	+34.989%
2024-06-21	38.9900	38.9900	38.0700	38.30	-1.870%	224,906	+30.548%
2024-06-20	39.9000	40.1350	38.4500	39.03	-2.522%	172,873	+28.107%
2024-06-18	40.7900	40.9200	39.9500	40.04	-2.103%	91,472	+24.875%
2024-06-17	39.6400	40.9700	39.6400	40.90	+2.712%	112,540	+22.249%
2024-06-14	39.8400	40.2600	39.2601	39.82	-1.265%	104,328	+25.565%
2024-06-13	40.8200	40.8500	39.8800	40.33	-1.249%	208,397	+23.977%
2024-06-12	41.2000	41.3500	40.5300	40.84	+0.616%	151,829	+22.429%
2024-06-11	41.5000	41.5000	40.0200	40.59	-2.639%	195,898	+23.183%
2024-06-10	41.4700	42.0200	40.9001	41.69	-0.549%	191,623	+19.933%
2024-06-07	42.1400	42.7300	41.6100	41.92	-1.642%	148,448	+19.275%
2024-06-06	43.0400	43.1200	41.9400	42.62	-0.281%	181,001	+17.316%
2024-06-05	42.3000	43.0200	42.3000	42.74	+1.040%	138,272	+16.986%
2024-06-04	43.2000	43.2000	41.8100	42.30	-2.647%	122,448	+18.203%
2024-06-03	44.0000	44.1100	42.5900	43.45	-0.686%	151,403	+15.075%
2024-05-31	44.2100	44.2100	43.2300	43.75	-0.455%	620,971	+14.286%
2024-05-30	42.5900	44.3000	42.5900	43.95	+2.448%	188,121	+13.766%
2024-05-29	43.0900	43.6550	42.5950	42.90	-1.379%	148,475	+16.550%
2024-05-28	44.7400	44.9400	43.3800	43.50	-2.466%	267,527	+14.943%
2024-05-24	44.4000	44.7700	44.1300	44.60	+0.473%	245,403	+12.108%
2024-05-23	44.4700	44.8600	43.7500	44.39	+0.430%	194,752	+12.638%
2024-05-22	44.7900	45.1500	44.1110	44.20	-0.428%	210,381	+13.122%
2024-05-21	44.1500	44.6200	43.4900	44.39	+0.566%	140,254	+12.638%
2024-05-20	43.9200	44.6000	43.8301	44.14	-0.898%	121,750	+13.276%
2024-05-17	43.4200	44.8099	43.1500	44.54	+2.864%	220,742	+12.259%
2024-05-16	43.0200	43.4000	42.8600	43.30	+1.050%	201,956	+15.473%
2024-05-15	42.7000	43.5490	42.0600	42.85	+0.776%	291,945	+16.686%
2024-05-14	42.7000	42.7300	42.0700	42.52	+0.639%	149,090	+17.592%
2024-05-13	41.5400	42.6100	41.5400	42.25	+3.049%	128,932	+18.343%
2024-05-10	41.0500	41.3300	40.5200	41.00	0.000%	158,177	+21.951%
2024-05-09	40.5000	41.5200	40.3000	41.00	+0.886%	223,673	+21.951%
2024-05-08	40.2400	41.0900	40.0300	40.64	+1.778%	268,228	+23.031%
2024-05-07	39.4600	40.1850	38.6200	39.93	+3.714%	392,363	+25.219%
2024-05-06	38.5700	39.7600	38.1900	38.50	+1.316%	222,226	+29.870%
2024-05-03	37.2700	38.9900	37.2700	38.00	+10.081%	315,273	+31.579%
2024-05-02	32.0000	34.9150	32.0000	34.52	+10.783%	269,827	+44.844%
2024-05-01	31.4500	31.7100	30.3700	31.16	-1.579%	165,691	+60.462%
2024-04-30	32.3000	32.6700	31.1900	31.66	-2.883%	99,396	+57.928%
2024-04-29	32.1100	32.9800	32.1100	32.60	+1.780%	82,871	+53.374%
2024-04-26	32.2800	32.3600	31.6000	32.03	-0.897%	58,064	+56.104%
2024-04-25	32.5900	32.6400	31.5400	32.32	-1.852%	104,651	+54.703%
2024-04-24	32.5900	33.1900	32.5400	32.93	+1.261%	93,662	+51.837%
2024-04-23	31.3000	32.8500	31.3000	32.52	+3.699%	87,990	+53.752%
2024-04-22	32.0900	32.2600	31.3100	31.36	-1.785%	63,160	+59.439%
2024-04-19	31.8900	32.3700	31.6894	31.93	-0.405%	150,818	+56.593%
2024-04-18	32.8000	33.0500	31.7700	32.06	-2.553%	90,187	+55.958%
2024-04-17	33.3100	33.3400	32.7400	32.90	-0.844%	77,780	+51.976%
2024-04-16	33.0900	33.3600	32.7300	33.18	+0.242%	77,073	+50.693%
2024-04-15	33.3000	33.8500	32.4900	33.10	+0.030%	85,954	+51.057%
2024-04-12	33.4300	33.4400	32.8500	33.09	-0.898%	62,908	+51.103%
2024-04-11	33.2800	33.6350	32.4600	33.39	+0.998%	81,591	+49.745%
2024-04-10	34.4400	34.4400	32.9700	33.06	-5.082%	81,113	+51.240%
2024-04-09	34.3800	34.8300	33.7700	34.83	+1.309%	84,346	+43.554%
2024-04-08	33.5800	34.3900	33.3387	34.38	+2.811%	109,153	+45.433%
2024-04-05	33.4900	33.8800	33.2300	33.44	-0.090%	227,762	+49.522%
2024-04-04	33.4500	34.0000	33.1400	33.47	+1.148%	149,775	+49.388%
2024-04-03	33.7000	33.9100	33.0500	33.09	-1.400%	110,353	+51.103%
2024-04-02	34.0200	34.3900	33.4900	33.56	-1.957%	145,599	+48.987%
2024-04-01	34.5500	35.0150	34.0900	34.23	-0.610%	153,303	+46.071%
2024-03-28	34.4800	34.7150	34.3500	34.44	-0.116%	268,563	+45.180%
2024-03-27	34.8700	34.8900	34.4000	34.48	-0.347%	176,317	+45.012%
2024-03-26	34.8300	35.1150	34.5700	34.60	+0.203%	165,226	+44.509%
2024-03-25	34.6000	35.0521	34.3600	34.53	-0.776%	93,471	+44.802%
2024-03-22	35.2200	35.2200	34.5700	34.80	-1.444%	103,738	+43.678%
2024-03-21	35.5900	35.9200	35.2840	35.31	-0.787%	149,505	+41.603%
2024-03-20	35.0100	35.9400	35.0100	35.59	+1.657%	349,930	+40.489%
2024-03-19	35.0000	35.1150	34.7300	35.01	+0.029%	166,576	+42.816%
2024-03-18	35.5500	35.5500	34.8250	35.00	+0.114%	205,816	+42.857%
2024-03-15	33.7200	34.9600	33.4486	34.96	+3.157%	354,424	+43.021%
2024-03-14	33.8950	35.2000	33.6300	33.89	-0.088%	185,493	+47.536%
2024-03-13	34.3800	34.4350	33.7450	33.92	-1.050%	94,573	+47.406%
2024-03-12	34.0100	34.4300	33.7100	34.28	+0.646%	106,755	+45.858%
2024-03-11	34.9200	35.0000	33.8300	34.06	-1.901%	78,049	+46.800%
2024-03-08	33.4400	34.7200	33.3400	34.72	+4.515%	128,273	+44.009%
2024-03-07	33.1100	33.4500	32.9850	33.22	+1.188%	143,700	+50.512%
2024-03-06	33.0200	33.2900	32.6400	32.83	+0.582%	50,748	+52.300%
2024-03-05	32.7600	33.1900	32.3900	32.64	-0.760%	152,276	+53.186%
2024-03-04	33.1300	33.5200	32.7500	32.89	-0.273%	186,479	+52.022%
2024-03-01	33.4300	33.4300	31.9100	32.98	+0.061%	313,333	+51.607%
2024-02-29	33.1800	33.5150	32.7500	32.96	+1.073%	333,076	+51.699%
2024-02-28	33.4900	33.9200	32.4300	32.61	-3.234%	130,215	+53.327%
2024-02-27	34.4300	34.5400	33.5500	33.70	-1.404%	141,322	+48.368%
2024-02-26	34.5100	35.1800	33.9300	34.18	-0.928%	227,127	+46.284%
2024-02-23	34.2900	34.6800	33.3000	34.50	+0.701%	262,941	+44.928%
2024-02-22	34.2200	34.8100	33.6500	34.26	+0.973%	219,080	+45.943%
2024-02-21	34.6200	34.6200	33.5400	33.93	-2.134%	88,169	+47.362%
2024-02-20	33.7800	34.6700	33.4250	34.67	+3.092%	198,628	+44.217%
2024-02-16	33.7700	34.2200	33.6000	33.63	-1.088%	167,054	+48.677%
2024-02-15	33.8700	34.1800	32.7400	34.00	+1.311%	284,840	+47.059%
2024-02-14	33.0500	34.5000	32.5900	33.56	+5.072%	318,712	+48.987%
2024-02-13	32.2500	32.4000	31.4300	31.94	-1.511%	114,508	+56.544%
2024-02-12	32.7600	33.4900	31.9300	32.43	-0.430%	139,952	+54.178%
2024-02-09	31.0000	32.5700	30.9700	32.57	+5.268%	170,867	+53.516%
2024-02-08	30.7600	31.0100	30.5300	30.94	+0.520%	94,637	+61.603%
2024-02-07	30.4600	31.1700	30.3800	30.78	+1.618%	53,752	+62.443%
2024-02-06	30.2100	30.5800	30.0150	30.29	+0.564%	92,727	+65.071%
2024-02-05	30.2100	30.7200	30.0500	30.12	-1.440%	63,080	+66.003%
2024-02-02	30.9800	31.1600	30.4700	30.56	-1.863%	56,826	+63.613%
2024-02-01	30.8600	31.2500	30.6200	31.14	+2.434%	98,041	+60.565%
2024-01-31	30.0100	31.2500	30.0100	30.40	+0.463%	61,914	+64.474%
2024-01-30	30.8500	31.3000	30.1000	30.26	-2.419%	100,979	+65.235%
2024-01-29	31.2300	31.5700	30.8300	31.01	-0.257%	61,671	+61.238%
2024-01-26	31.0000	31.1750	30.6000	31.09	+0.193%	68,831	+60.823%
2024-01-25	31.4100	31.7350	30.8500	31.03	-0.704%	56,449	+61.134%
2024-01-24	31.6600	31.7700	31.0400	31.25	+0.160%	66,056	+60.000%
2024-01-23	31.0700	31.5900	31.0100	31.20	+0.645%	94,088	+60.256%
2024-01-22	31.2700	31.2700	30.6500	31.00	+0.324%	135,025	+61.290%
2024-01-19	30.0600	30.9000	29.6300	30.90	+3.866%	161,986	+61.812%
2024-01-18	29.2900	30.2200	29.2900	29.75	+1.884%	180,085	+68.067%
2024-01-17	28.3900	29.2200	28.1571	29.20	+1.283%	80,703	+71.233%
2024-01-16	28.6800	28.9300	28.2200	28.83	+0.910%	71,488	+73.430%
2024-01-12	29.0500	29.2600	28.5100	28.57	-1.483%	47,317	+75.009%
2024-01-11	28.4100	29.0350	28.0510	29.00	+1.612%	105,436	+72.414%
2024-01-10	27.9600	28.5500	27.6600	28.54	+1.494%	59,468	+75.193%
2024-01-09	28.0500	28.5900	27.8750	28.12	-1.299%	53,209	+77.809%
2024-01-08	29.1300	29.2956	28.4100	28.49	-1.214%	168,657	+75.500%
2024-01-05	27.9500	28.8400	27.8600	28.84	+3.258%	106,063	+73.370%
2024-01-04	27.7500	28.3300	27.6600	27.93	+0.685%	84,476	+79.019%
2024-01-03	28.0000	28.3124	27.5100	27.74	-2.186%	100,250	+80.245%
2024-01-02	28.8800	28.8800	27.9900	28.36	-2.038%	83,701	+76.305%
2023-12-29	28.7500	29.0000	28.7100	28.95	+0.347%	93,146	+72.712%
2023-12-28	28.9800	29.0000	28.6000	28.85	-0.517%	86,653	+73.310%
2023-12-27	29.0000	29.0300	27.9344	29.00	0.000%	130,894	+72.414%
2023-12-26	29.0000	29.0000	28.7400	29.00	0.000%	54,742	+72.414%
2023-12-22	28.4500	29.0000	28.4500	29.00	+0.940%	80,397	+72.414%
2023-12-21	28.1100	28.7300	27.7800	28.73	+0.913%	89,615	+74.034%
2023-12-20	27.5000	29.0050	27.4800	28.47	+2.373%	231,158	+75.623%
2023-12-19	27.5200	28.0800	27.4700	27.81	+0.397%	265,919	+79.791%
2023-12-18	28.6200	28.6800	27.4350	27.70	-2.909%	296,806	+80.505%
2023-12-15	29.0100	29.1450	28.1550	28.53	-0.245%	2,494,426	+75.254%
2023-12-14	27.6000	29.0550	27.6000	28.60	+3.736%	754,752	+74.825%