Dark

DBD
Diebold Nixdorf, Incorporated
stock NYSE

At Close

Aug 22, 2025 3:59:30 PM EDT

63.15USD+2.917%(+1.79)368,618

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-61.36)0

After-hours

Aug 22, 2025 4:00:30 PM EDT

63.09USD-0.095%(-0.06)421

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-22	61.5900	63.2100	61.5900	63.0900	+2.819%	368,618	0.000%
2025-08-21	60.6400	61.3600	60.3700	61.3600	+1.121%	190,367	+2.819%
2025-08-20	61.1400	61.1400	60.0000	60.6800	-0.639%	117,942	+3.972%
2025-08-19	61.5600	62.0350	60.6400	61.0700	-0.570%	155,679	+3.308%
2025-08-18	62.0000	62.0000	60.8300	61.4200	-0.807%	135,189	+2.719%
2025-08-15	62.2700	62.7500	61.3900	61.9200	-0.769%	183,673	+1.890%
2025-08-14	61.0600	62.4850	61.0600	62.4000	+0.710%	278,728	+1.106%
2025-08-13	62.0000	62.6000	61.6600	61.9600	+0.340%	156,777	+1.824%
2025-08-12	60.2300	61.7700	59.8800	61.7500	+3.451%	276,053	+2.170%
2025-08-11	60.0000	60.3550	59.4100	59.6900	-0.500%	125,950	+5.696%
2025-08-08	60.3800	61.0141	59.6900	59.9900	-0.017%	325,999	+5.168%
2025-08-07	60.0000	60.0100	58.7950	60.0000	+0.891%	227,629	+5.150%
2025-08-06	58.4500	60.5700	57.0550	59.4700	+5.781%	376,073	+6.087%
2025-08-05	55.3400	56.4200	54.5900	56.2200	+1.756%	230,861	+12.220%
2025-08-04	54.3400	55.3746	54.2650	55.2500	+2.334%	139,133	+14.190%
2025-08-01	56.0500	56.0500	53.9300	53.9900	-4.086%	158,258	+16.855%
2025-07-31	56.1100	56.7600	55.5956	56.2900	+0.392%	152,209	+12.080%
2025-07-30	57.4600	58.0600	55.6300	56.0700	-1.924%	168,515	+12.520%
2025-07-29	58.3400	58.8750	56.9617	57.1700	-0.970%	108,554	+10.355%
2025-07-28	57.6000	58.1200	57.4800	57.7300	+0.243%	131,826	+9.285%
2025-07-25	58.3600	58.3600	57.4600	57.5900	-0.329%	103,172	+9.550%
2025-07-24	58.7800	59.1400	57.7700	57.7800	-2.481%	148,449	+9.190%
2025-07-23	59.2300	59.7401	58.2100	59.2500	+0.084%	242,721	+6.481%
2025-07-22	59.0000	59.3800	58.7100	59.2000	+0.271%	209,061	+6.571%
2025-07-21	59.0300	59.6900	58.8900	59.0400	+0.068%	230,637	+6.860%
2025-07-18	59.1100	59.2900	58.3800	59.0000	+0.648%	177,856	+6.932%
2025-07-17	58.9500	59.4900	58.3800	58.6200	-0.204%	162,637	+7.625%
2025-07-16	59.1900	59.2667	58.1050	58.7400	+0.772%	170,386	+7.406%
2025-07-15	60.3600	60.3600	58.1900	58.2900	-2.704%	241,974	+8.235%
2025-07-14	59.9900	60.0000	58.8275	59.9100	+0.033%	255,531	+5.308%
2025-07-11	60.0400	60.1300	59.3600	59.8900	-0.531%	143,838	+5.343%
2025-07-10	59.3800	60.3300	59.0600	60.2100	+1.210%	402,680	+4.783%
2025-07-09	59.5500	59.9345	58.6800	59.4900	+0.135%	227,885	+6.051%
2025-07-08	59.6600	59.9900	59.2350	59.4100	+0.152%	283,628	+6.194%
2025-07-07	58.7700	59.9200	58.7700	59.3200	+0.542%	366,346	+6.355%
2025-07-03	58.3700	59.3600	58.0150	59.0000	+2.165%	267,317	+6.932%
2025-07-02	57.0500	58.0400	56.8400	57.7500	+1.512%	576,943	+9.247%
2025-07-01	55.3000	57.4100	55.2550	56.8900	+2.690%	546,018	+10.898%
2025-06-30	55.6100	55.7800	55.2800	55.4000	-0.054%	334,110	+13.881%
2025-06-27	55.0300	55.5500	54.6300	55.4300	+1.539%	886,022	+13.819%
2025-06-26	53.1000	54.6200	53.1000	54.5900	+3.097%	251,510	+15.571%
2025-06-25	53.7100	54.0000	52.8900	52.9500	-1.323%	243,545	+19.150%
2025-06-24	52.5100	53.6600	52.2450	53.6600	+3.192%	480,777	+17.574%
2025-06-23	52.0500	52.2100	51.4600	52.0000	+0.425%	181,957	+21.327%
2025-06-20	51.9600	52.1500	51.4850	51.7800	-0.058%	200,121	+21.842%
2025-06-18	51.8900	52.3000	51.4900	51.8100	-0.327%	285,615	+21.772%
2025-06-17	51.1100	51.9800	51.0900	51.9800	+1.128%	246,016	+21.374%
2025-06-16	51.5200	52.2468	51.1100	51.4000	+0.725%	277,930	+22.743%
2025-06-13	50.3900	51.3174	50.2700	51.0300	-0.137%	126,356	+23.633%
2025-06-12	50.5500	51.5700	50.2700	51.1000	+0.216%	107,690	+23.464%
2025-06-11	51.1400	51.3000	50.5900	50.9900	-0.039%	135,494	+23.730%
2025-06-10	51.2500	51.9800	50.7400	51.0100	-0.410%	175,591	+23.682%
2025-06-09	50.2600	51.2700	50.0900	51.2200	+2.440%	223,065	+23.175%
2025-06-06	50.6600	50.6600	49.7650	50.0000	+0.583%	148,841	+26.180%
2025-06-05	49.4700	50.0100	49.1500	49.7100	+0.587%	186,680	+26.916%
2025-06-04	49.5400	49.5500	49.1700	49.4200	+0.345%	105,487	+27.661%
2025-06-03	47.9500	49.2700	47.8600	49.2500	+2.861%	177,352	+28.102%
2025-06-02	48.0400	48.2950	47.3350	47.8800	-0.602%	169,116	+31.767%
2025-05-30	48.3800	48.7300	47.9750	48.1700	-0.844%	174,916	+30.974%
2025-05-29	48.4000	48.8500	47.9500	48.5800	+0.372%	114,059	+29.868%
2025-05-28	48.7900	48.9400	48.1000	48.4000	-0.738%	100,205	+30.351%
2025-05-27	47.8100	48.8600	47.6350	48.7600	+2.978%	137,692	+29.389%
2025-05-23	46.4700	47.7300	46.4700	47.3500	-0.127%	96,291	+33.242%
2025-05-22	47.6600	47.8200	47.2600	47.4100	-0.733%	135,944	+33.073%
2025-05-21	48.4100	48.9031	47.4950	47.7600	-2.131%	110,551	+32.098%
2025-05-20	48.4500	49.2000	48.2650	48.8000	+0.123%	100,701	+29.283%
2025-05-19	48.7000	48.9900	48.4750	48.7400	-1.316%	91,855	+29.442%
2025-05-16	49.4600	49.6300	49.0400	49.3900	-0.142%	146,096	+27.738%
2025-05-15	48.8900	49.5000	48.4600	49.4600	+1.166%	167,026	+27.558%
2025-05-14	48.5500	49.3100	48.3500	48.8900	+0.308%	134,981	+29.045%
2025-05-13	48.2500	49.0900	48.1300	48.7400	+1.584%	186,804	+29.442%
2025-05-12	48.2200	48.3100	46.8150	47.9800	+3.741%	229,721	+31.492%
2025-05-09	46.5900	46.7450	45.9300	46.2500	-0.259%	175,669	+36.411%
2025-05-08	44.7500	46.6700	44.7500	46.3700	+5.386%	219,979	+36.058%
2025-05-07	44.7700	46.4402	43.6100	44.0000	-2.762%	187,720	+43.386%
2025-05-06	44.5500	45.6500	44.1300	45.2500	-0.154%	149,334	+39.425%
2025-05-05	45.7500	46.1400	45.1100	45.3200	-2.370%	108,942	+39.210%
2025-05-02	46.6400	46.6400	45.6800	46.4200	+2.314%	196,590	+35.911%
2025-05-01	44.4100	45.5450	43.7150	45.3700	+2.346%	220,588	+39.057%
2025-04-30	43.5300	44.3850	43.0000	44.3300	+0.476%	148,655	+42.319%
2025-04-29	43.6900	44.2300	43.4000	44.1200	+0.273%	134,829	+42.996%
2025-04-28	43.7200	44.3000	43.5100	44.0000	+0.503%	74,169	+43.386%
2025-04-25	43.1100	43.8700	43.1100	43.7800	+1.062%	83,096	+44.107%
2025-04-24	42.5100	43.3600	42.1400	43.3200	+1.834%	100,343	+45.637%
2025-04-23	43.1700	43.9400	41.9400	42.5400	+1.795%	191,578	+48.307%
2025-04-22	41.0500	42.2700	41.0500	41.7900	+2.931%	128,593	+50.969%
2025-04-21	41.3100	41.9500	39.9600	40.6000	-3.103%	218,872	+55.394%
2025-04-17	42.1000	42.6100	41.5100	41.9000	-0.357%	165,964	+50.573%
2025-04-16	42.6300	42.6300	41.4700	42.0500	-2.004%	141,386	+50.036%
2025-04-15	42.0100	42.9500	41.8550	42.9100	+2.976%	133,571	+47.029%
2025-04-14	41.8000	41.9600	40.6675	41.6700	+0.725%	105,894	+51.404%
2025-04-11	40.3400	42.0460	39.3400	41.3700	+2.173%	146,628	+52.502%
2025-04-10	40.3200	41.1150	39.1950	40.4900	-2.222%	139,835	+55.816%
2025-04-09	36.7100	42.2800	36.4250	41.4100	+11.798%	226,967	+52.355%
2025-04-08	38.5900	39.4600	36.4700	37.0400	-0.910%	174,813	+70.329%
2025-04-07	35.0000	39.5100	34.8750	37.3800	-1.993%	369,643	+68.780%
2025-04-04	38.1900	38.6600	36.4900	38.1400	-4.745%	332,863	+65.417%
2025-04-03	42.4100	42.4150	39.9000	40.0400	-10.505%	186,091	+57.567%
2025-04-02	43.3200	45.1500	42.9300	44.7400	+1.474%	119,263	+41.015%
2025-04-01	44.1400	44.5700	43.6900	44.0900	+0.846%	70,738	+43.094%
2025-03-31	43.0400	43.9800	42.4750	43.7200	+0.436%	116,904	+44.305%
2025-03-28	44.8700	44.9295	42.8200	43.5300	-3.288%	81,047	+44.935%
2025-03-27	42.8500	45.3100	42.7950	45.0100	+4.407%	114,875	+40.169%
2025-03-26	43.3900	43.6500	42.5596	43.1100	-0.139%	77,994	+46.347%
2025-03-25	44.0400	44.0400	42.8400	43.1700	-1.168%	106,657	+46.143%
2025-03-24	43.1900	43.9200	42.5900	43.6800	+2.439%	101,570	+44.437%
2025-03-21	42.7100	43.4900	42.1000	42.6400	-1.433%	240,554	+47.960%
2025-03-20	42.7800	43.8400	42.7300	43.2600	-0.575%	109,886	+45.839%
2025-03-19	43.7600	44.9200	43.3100	43.5100	-0.843%	152,874	+45.001%
2025-03-18	43.4300	43.9800	43.2150	43.8800	+0.228%	82,855	+43.778%
2025-03-17	42.7200	43.7800	42.5650	43.7800	+2.674%	98,976	+44.107%
2025-03-14	42.1000	42.7300	41.6320	42.6400	+2.181%	130,736	+47.960%
2025-03-13	42.5400	42.8050	41.4700	41.7300	-1.348%	84,773	+51.186%
2025-03-12	43.3700	43.3700	42.0300	42.3000	-2.332%	124,449	+49.149%
2025-03-11	43.3800	43.8250	42.7300	43.3100	-0.138%	125,786	+45.671%
2025-03-10	43.0800	43.8350	42.7500	43.3700	-0.823%	119,618	+45.469%
2025-03-07	42.5100	44.0200	41.9350	43.7300	+2.340%	127,866	+44.272%
2025-03-06	43.0400	43.4000	42.2050	42.7300	-1.339%	161,762	+47.648%
2025-03-05	43.3800	43.7200	42.6800	43.3100	+0.744%	197,686	+45.671%
2025-03-04	42.5500	43.4200	42.0050	42.9900	-0.163%	212,414	+46.755%
2025-03-03	44.2500	45.3300	43.0000	43.0600	-2.645%	189,017	+46.516%
2025-02-28	43.2000	44.3500	43.0650	44.2300	+2.789%	137,861	+42.641%
2025-02-27	45.5300	45.9269	43.0000	43.0300	-3.434%	190,109	+46.619%
2025-02-26	42.0000	44.7500	42.0000	44.5600	+4.015%	162,893	+41.584%
2025-02-25	43.2900	43.4700	42.6480	42.8400	-0.925%	149,133	+47.269%
2025-02-24	44.4900	44.6738	43.0200	43.2400	-2.635%	82,726	+45.907%
2025-02-21	45.5600	45.5600	43.8100	44.4100	-1.025%	104,208	+42.063%
2025-02-20	45.0900	45.5950	44.4000	44.8700	-1.471%	85,493	+40.606%
2025-02-19	45.8000	46.6900	45.0000	45.5400	-1.493%	80,711	+38.538%
2025-02-18	46.4600	46.5100	45.2300	46.2300	-0.794%	141,082	+36.470%
2025-02-14	47.0000	47.1500	45.4600	46.6000	-0.851%	78,375	+35.386%
2025-02-13	46.4800	47.8000	45.5025	47.0000	+1.381%	153,431	+34.234%
2025-02-12	43.2600	47.2300	40.3100	46.3600	+5.364%	294,197	+36.087%
2025-02-11	43.6400	44.7900	43.5800	44.0000	-0.204%	166,896	+43.386%
2025-02-10	44.5900	44.8900	43.7550	44.0900	-1.010%	114,154	+43.094%
2025-02-07	43.7200	44.5800	43.1030	44.5400	+1.389%	114,669	+41.648%
2025-02-06	43.4600	44.0000	43.1500	43.9300	+2.163%	130,026	+43.615%
2025-02-05	42.8700	43.3350	42.2600	43.0000	+1.081%	83,919	+46.721%
2025-02-04	42.0000	42.7699	41.9300	42.5400	+1.141%	69,213	+48.307%
2025-02-03	42.6500	42.6500	41.9700	42.0600	-2.841%	65,987	+50.000%
2025-01-31	43.5200	43.7400	42.7800	43.2900	-0.391%	116,867	+45.738%
2025-01-30	42.8600	43.5500	42.2200	43.4600	+1.875%	97,706	+45.168%
2025-01-29	43.8100	43.9100	42.2700	42.6600	-2.469%	92,664	+47.890%
2025-01-28	43.5000	43.8800	42.8900	43.7400	+0.575%	74,278	+44.239%
2025-01-27	44.4300	44.8500	43.3900	43.4900	-3.313%	98,232	+45.068%
2025-01-24	44.4300	45.2600	44.1100	44.9800	+1.215%	81,658	+40.262%
2025-01-23	43.9200	45.0400	43.9200	44.4400	-0.781%	89,024	+41.967%
2025-01-22	46.0100	46.2300	44.6600	44.7900	-2.418%	88,394	+40.857%
2025-01-21	45.0000	46.1700	44.2901	45.9000	+3.169%	92,993	+37.451%
2025-01-17	43.5300	44.7600	43.5300	44.4900	+3.417%	77,240	+41.807%
2025-01-16	42.7500	43.2800	42.7500	43.0200	+0.023%	64,742	+46.653%
2025-01-15	42.9700	43.2700	42.4200	43.0100	+2.796%	85,851	+46.687%
2025-01-14	40.5300	42.5650	40.5300	41.8400	+3.054%	109,090	+50.789%
2025-01-13	40.4400	40.7550	39.9000	40.6000	-1.120%	123,927	+55.394%
2025-01-10	41.1700	41.4450	40.5700	41.0600	-2.401%	104,920	+53.653%
2025-01-08	41.9300	42.2600	41.5900	42.0700	-0.755%	83,446	+49.964%
2025-01-07	42.9500	42.9500	42.0300	42.3900	-0.563%	90,605	+48.832%
2025-01-06	42.9600	43.4550	42.4000	42.6300	-0.281%	80,288	+47.994%
2025-01-03	42.7200	43.0000	42.4850	42.7500	+0.588%	64,277	+47.579%
2025-01-02	43.2800	43.3700	42.4000	42.5000	-1.255%	86,401	+48.447%
2024-12-31	43.0700	43.3000	42.4100	43.0400	+0.584%	72,740	+46.585%
2024-12-30	42.7300	43.1200	41.7750	42.7900	-0.349%	69,696	+47.441%
2024-12-27	43.3100	43.5300	41.9500	42.9400	-1.423%	92,669	+46.926%
2024-12-26	42.9700	43.6000	42.6800	43.5600	-0.115%	94,584	+44.835%
2024-12-24	43.2500	43.8300	42.8800	43.6100	+0.716%	49,793	+44.669%
2024-12-23	43.9900	43.9900	43.2900	43.3000	-1.277%	78,681	+45.704%
2024-12-20	42.6900	44.7434	42.5600	43.8600	+0.804%	198,249	+43.844%
2024-12-19	44.6000	45.0500	43.4900	43.5100	-2.727%	130,661	+45.001%
2024-12-18	47.5200	47.7400	44.1200	44.7300	-5.273%	227,177	+41.046%
2024-12-17	47.5000	47.8100	46.8200	47.2200	-1.027%	99,990	+33.609%
2024-12-16	48.2000	49.0800	47.6700	47.7100	-1.446%	106,687	+32.236%
2024-12-13	47.6300	48.9100	46.3200	48.4100	+1.340%	181,141	+30.324%
2024-12-12	49.7300	50.1100	47.4350	47.7700	-3.260%	167,571	+32.070%
2024-12-11	49.0300	49.5400	48.1618	49.3800	+1.438%	157,150	+27.764%
2024-12-10	47.0000	49.0500	46.9700	48.6800	+3.223%	140,073	+29.601%
2024-12-09	46.9200	47.5300	46.7400	47.1600	+0.576%	88,896	+33.779%
2024-12-06	46.5500	47.1000	46.3100	46.8900	+1.362%	77,195	+34.549%
2024-12-05	46.9900	47.0850	45.7700	46.2600	-1.048%	135,809	+36.381%
2024-12-04	46.9600	47.8950	46.3000	46.7500	+0.863%	122,554	+34.952%
2024-12-03	47.0000	47.4600	46.1600	46.3500	-1.592%	121,372	+36.117%
2024-12-02	46.4100	47.7300	45.9450	47.1000	+1.904%	135,759	+33.949%
2024-11-29	46.7900	47.1050	46.2200	46.2200	-0.666%	90,166	+36.499%
2024-11-27	46.9800	47.3900	46.3001	46.5300	-0.937%	88,497	+35.590%
2024-11-26	46.6100	47.4400	46.2964	46.9700	+0.621%	187,685	+34.320%
2024-11-25	45.7800	47.0100	45.7800	46.6800	+2.167%	215,241	+35.154%
2024-11-22	44.5000	45.7500	43.8900	45.6900	+3.301%	141,141	+38.083%
2024-11-21	43.1500	44.3300	43.0000	44.2300	+3.341%	128,235	+42.641%
2024-11-20	41.6400	42.8500	41.4600	42.8000	+1.978%	135,093	+47.407%
2024-11-19	41.2300	42.0400	40.4400	41.9700	+1.598%	125,018	+50.322%
2024-11-18	40.6300	42.0700	40.6300	41.3100	+1.799%	189,598	+52.723%
2024-11-15	39.6300	40.6700	38.9900	40.5800	+3.759%	223,648	+55.471%
2024-11-14	39.6800	39.9700	38.5000	39.1100	-1.436%	218,344	+61.314%
2024-11-13	41.0900	41.7700	39.4450	39.6800	-2.049%	226,201	+58.997%
2024-11-12	40.9500	42.0000	39.4700	40.5100	+0.471%	297,237	+55.739%
2024-11-11	41.0500	41.0500	38.9100	40.3200	-1.778%	294,044	+56.473%
2024-11-08	43.0600	44.7000	40.5700	41.0500	-4.624%	384,621	+53.691%
2024-11-07	46.8000	46.8000	39.0000	43.0400	-13.730%	684,838	+46.585%
2024-11-06	50.7300	51.8100	49.7000	49.8900	+3.271%	349,470	+26.458%
2024-11-05	46.8000	48.5000	46.6800	48.3100	+2.941%	315,105	+30.594%
2024-11-04	46.4600	47.0100	45.8500	46.9300	+0.838%	99,389	+34.434%
2024-11-01	46.4800	46.9200	46.2700	46.5400	+0.562%	136,453	+35.561%
2024-10-31	47.6500	47.6500	46.2800	46.2800	-2.671%	176,853	+36.322%
2024-10-30	47.0300	47.7300	47.0300	47.5500	+0.550%	136,860	+32.681%
2024-10-29	47.1700	47.3500	46.3600	47.2900	+0.617%	197,654	+33.411%
2024-10-28	47.1700	47.6500	46.8300	47.0000	+0.535%	128,062	+34.234%
2024-10-25	46.5800	47.6900	46.5800	46.7500	+1.697%	97,618	+34.952%
2024-10-24	45.6700	45.9900	45.1300	45.9700	+1.055%	146,888	+37.242%
2024-10-23	44.8000	46.0100	44.7100	45.4900	+0.419%	132,970	+38.690%
2024-10-22	44.2700	45.3500	44.1502	45.3000	+1.229%	90,977	+39.272%
2024-10-21	45.7900	45.7900	44.6400	44.7500	-2.271%	67,880	+40.983%
2024-10-18	46.2500	46.2500	45.5700	45.7900	-0.457%	79,298	+37.781%
2024-10-17	46.0000	46.5600	45.6500	46.0000	0.000%	181,448	+37.152%
2024-10-16	46.4000	46.4000	45.4800	46.0000	+0.327%	143,104	+37.152%
2024-10-15	47.0400	47.0400	45.8400	45.8500	-2.030%	96,992	+37.601%
2024-10-14	46.0400	46.9200	45.7000	46.8000	+1.916%	92,854	+34.808%
2024-10-11	45.0000	46.5400	44.7550	45.9200	+2.431%	127,255	+37.391%
2024-10-10	44.1500	45.6600	43.8000	44.8300	-0.111%	83,981	+40.732%
2024-10-09	43.9700	45.5900	43.6900	44.8800	+1.838%	133,248	+40.575%
2024-10-08	44.3300	44.6527	43.5600	44.0700	+0.227%	128,493	+43.159%
2024-10-07	44.0600	44.3883	43.4800	43.9700	-0.655%	75,001	+43.484%
2024-10-04	43.6500	44.4900	43.2200	44.2600	+3.702%	117,360	+42.544%
2024-10-03	41.9900	43.6200	41.5400	42.6800	+0.898%	132,416	+47.821%
2024-10-02	42.9400	43.9800	42.1900	42.3000	-2.355%	179,514	+49.149%
2024-10-01	44.6500	47.7300	43.1500	43.3200	-3.000%	226,433	+45.637%
2024-09-30	43.1500	44.6800	43.1500	44.6600	+3.571%	211,038	+41.267%
2024-09-27	43.2100	43.6000	42.7200	43.1200	+0.419%	109,272	+46.313%
2024-09-26	44.2000	44.2150	42.7750	42.9400	-0.763%	93,226	+46.926%
2024-09-25	44.1800	44.6100	43.1200	43.2700	-2.060%	126,743	+45.805%
2024-09-24	44.2300	44.4800	43.7400	44.1800	+0.478%	137,716	+42.802%
2024-09-23	44.5100	44.8500	43.8400	43.9700	-0.543%	103,812	+43.484%
2024-09-20	43.2700	44.7000	43.2700	44.2100	+2.480%	282,448	+42.705%
2024-09-19	44.2200	44.5000	42.9000	43.1400	+0.606%	138,412	+46.245%
2024-09-18	43.7000	43.9000	42.6450	42.8800	-0.947%	98,243	+47.132%
2024-09-17	43.2600	43.9500	42.5400	43.2900	+1.691%	117,041	+45.738%
2024-09-16	43.1800	43.5000	42.4300	42.5700	-0.931%	64,911	+48.203%
2024-09-13	42.5300	43.3100	42.1200	42.9700	+2.603%	86,524	+46.823%
2024-09-12	42.3400	42.7200	41.5900	41.8800	+0.335%	117,911	+50.645%
2024-09-11	40.4400	41.7700	39.5400	41.7400	+2.329%	98,454	+51.150%
2024-09-10	40.6300	41.3000	40.0650	40.7900	-0.049%	104,968	+54.670%
2024-09-09	40.5900	42.1600	40.3600	40.8100	-0.391%	122,652	+54.594%
2024-09-06	42.2900	42.3500	40.0700	40.9700	-3.984%	126,508	+53.991%
2024-09-05	43.5100	44.1350	41.9000	42.6700	-1.341%	124,191	+47.856%
2024-09-04	42.4700	43.5600	42.3500	43.2500	+1.765%	97,252	+45.873%
2024-09-03	44.0900	44.5800	41.8950	42.5000	-5.176%	189,231	+48.447%
2024-08-30	44.1300	44.9100	43.7600	44.8200	+2.704%	192,091	+40.763%
2024-08-29	43.0800	43.8699	42.4500	43.6400	+1.206%	125,342	+44.569%
2024-08-28	41.6400	43.7425	41.3000	43.1200	+5.402%	146,467	+46.313%
2024-08-27	40.3000	41.0000	39.8950	40.9100	+1.640%	82,554	+54.217%
2024-08-26	40.0000	40.4300	39.4200	40.2500	+1.436%	122,896	+56.745%
2024-08-23	38.8700	40.1900	38.8700	39.6800	+2.532%	141,185	+58.997%
2024-08-22	39.1600	39.2850	37.7800	38.7000	-1.477%	92,526	+63.023%
2024-08-21	38.6900	39.3500	38.1850	39.2800	+2.854%	187,260	+60.616%
2024-08-20	38.0000	38.4400	36.9300	38.1900	+0.052%	156,334	+65.200%
2024-08-19	39.2200	39.2200	37.9400	38.1700	-1.522%	78,681	+65.287%
2024-08-16	40.4000	40.9050	38.7300	38.7600	-4.178%	108,439	+62.771%
2024-08-15	40.0100	41.4300	39.9800	40.4500	+3.851%	99,536	+55.970%
2024-08-14	38.8100	39.4000	37.9800	38.9500	+0.985%	117,627	+61.977%
2024-08-13	39.3900	39.6600	38.2400	38.5700	-1.254%	94,658	+63.573%
2024-08-12	37.9600	39.7900	37.9600	39.0600	+3.224%	157,340	+61.521%
2024-08-09	36.5400	40.6800	36.5300	37.8400	+5.316%	206,640	+66.728%
2024-08-08	40.8600	41.4835	34.3750	35.9300	-12.152%	340,137	+75.591%
2024-08-07	40.0100	42.4800	39.9600	40.9000	+10.451%	325,773	+54.254%
2024-08-06	35.6300	37.2700	35.5400	37.0300	+3.696%	260,879	+70.375%
2024-08-05	36.2400	36.5052	35.0600	35.7100	-7.343%	191,281	+76.673%
2024-08-02	39.9600	40.4700	38.3000	38.5400	-6.953%	154,358	+63.700%
2024-08-01	43.3300	43.7400	40.8800	41.4200	-4.891%	196,485	+52.318%
2024-07-31	43.7600	44.7300	43.3400	43.5500	+0.857%	142,742	+44.868%
2024-07-30	43.5100	43.6600	42.5500	43.1800	-0.139%	125,757	+46.109%
2024-07-29	43.8900	44.6150	43.2200	43.2400	-1.007%	99,711	+45.907%
2024-07-26	44.2200	44.3900	43.4450	43.6800	+0.994%	117,527	+44.437%
2024-07-25	43.8000	44.8100	43.2200	43.2500	-0.575%	202,249	+45.873%
2024-07-24	44.0800	45.1200	43.4700	43.5000	-1.338%	156,293	+45.034%
2024-07-23	43.1500	44.5600	42.5400	44.0900	+2.131%	156,097	+43.094%
2024-07-22	42.8700	43.5200	42.1200	43.1700	+2.009%	164,375	+46.143%
2024-07-19	42.5000	42.9300	42.1500	42.3200	-0.306%	108,951	+49.078%
2024-07-18	42.7200	43.7600	42.0100	42.4500	-1.256%	201,146	+48.622%
2024-07-17	44.5800	44.6300	42.4800	42.9900	-3.610%	218,921	+46.755%
2024-07-16	42.2800	44.7900	42.1050	44.6000	+6.929%	259,574	+41.457%
2024-07-15	41.2700	42.2750	40.6900	41.7100	+2.331%	178,037	+51.259%
2024-07-12	40.4200	41.2950	40.1100	40.7600	+1.925%	221,822	+54.784%
2024-07-11	40.7400	40.7400	39.3500	39.9900	+1.446%	263,043	+57.764%
2024-07-10	39.3500	39.7600	39.0800	39.4200	+0.484%	148,679	+60.046%
2024-07-09	40.5400	41.2000	38.8950	39.2300	-3.327%	295,064	+60.821%
2024-07-08	39.9500	40.6900	39.7455	40.5800	+2.630%	175,472	+55.471%
2024-07-05	39.9000	40.4000	38.6800	39.5400	-1.983%	167,249	+59.560%
2024-07-03	39.1100	40.3400	38.9400	40.3400	+2.987%	93,599	+56.396%
2024-07-02	40.2700	40.4700	38.4900	39.1700	-2.756%	348,362	+61.067%
2024-07-01	38.7600	40.2800	38.1850	40.2800	+4.678%	272,250	+56.629%
2024-06-28	37.1900	38.6000	37.0800	38.4800	+3.274%	4,228,844	+63.955%
2024-06-27	37.1200	38.3500	36.8200	37.2600	+0.485%	303,873	+69.324%
2024-06-26	35.0000	37.0800	34.6900	37.0800	+4.775%	323,949	+70.146%
2024-06-25	37.1400	37.1400	35.1700	35.3900	-4.455%	282,924	+78.271%
2024-06-24	38.4400	38.4400	36.8850	37.0400	-3.290%	304,388	+70.329%
2024-06-21	38.9900	38.9900	38.0700	38.3000	-1.870%	224,906	+64.726%
2024-06-20	39.9000	40.1350	38.4500	39.0300	-2.522%	172,873	+61.645%
2024-06-18	40.7900	40.9200	39.9500	40.0400	-2.103%	91,472	+57.567%
2024-06-17	39.6400	40.9700	39.6400	40.9000	+2.712%	112,540	+54.254%
2024-06-14	39.8400	40.2600	39.2601	39.8200	-1.265%	104,328	+58.438%
2024-06-13	40.8200	40.8500	39.8800	40.3300	-1.249%	208,397	+56.434%
2024-06-12	41.2000	41.3500	40.5300	40.8400	+0.616%	151,829	+54.481%
2024-06-11	41.5000	41.5000	40.0200	40.5900	-2.639%	195,898	+55.432%
2024-06-10	41.4700	42.0200	40.9001	41.6900	-0.549%	191,623	+51.331%
2024-06-07	42.1400	42.7300	41.6100	41.9200	-1.642%	148,448	+50.501%
2024-06-06	43.0400	43.1200	41.9400	42.6200	-0.281%	181,001	+48.029%
2024-06-05	42.3000	43.0200	42.3000	42.7400	+1.040%	138,272	+47.613%
2024-06-04	43.2000	43.2000	41.8100	42.3000	-2.647%	122,448	+49.149%
2024-06-03	44.0000	44.1100	42.5900	43.4500	-0.686%	151,403	+45.201%
2024-05-31	44.2100	44.2100	43.2300	43.7500	-0.455%	620,971	+44.206%
2024-05-30	42.5900	44.3000	42.5900	43.9500	+2.448%	188,121	+43.549%
2024-05-29	43.0900	43.6550	42.5950	42.9000	-1.379%	148,475	+47.063%
2024-05-28	44.7400	44.9400	43.3800	43.5000	-2.466%	267,527	+45.034%
2024-05-24	44.4000	44.7700	44.1300	44.6000	+0.473%	245,403	+41.457%
2024-05-23	44.4700	44.8600	43.7500	44.3900	+0.430%	194,752	+42.127%
2024-05-22	44.7900	45.1500	44.1110	44.2000	-0.428%	210,381	+42.738%
2024-05-21	44.1500	44.6200	43.4900	44.3900	+0.566%	140,254	+42.127%
2024-05-20	43.9200	44.6000	43.8301	44.1400	-0.898%	121,750	+42.932%
2024-05-17	43.4200	44.8099	43.1500	44.5400	+2.864%	220,742	+41.648%
2024-05-16	43.0200	43.4000	42.8600	43.3000	+1.050%	201,956	+45.704%
2024-05-15	42.7000	43.5490	42.0600	42.8500	+0.776%	291,945	+47.235%
2024-05-14	42.7000	42.7300	42.0700	42.5200	+0.639%	149,090	+48.377%
2024-05-13	41.5400	42.6100	41.5400	42.2500	+3.049%	128,932	+49.325%
2024-05-10	41.0500	41.3300	40.5200	41.0000	0.000%	158,177	+53.878%
2024-05-09	40.5000	41.5200	40.3000	41.0000	+0.886%	223,673	+53.878%
2024-05-08	40.2400	41.0900	40.0300	40.6400	+1.778%	268,228	+55.241%
2024-05-07	39.4600	40.1850	38.6200	39.9300	+3.714%	392,363	+58.002%
2024-05-06	38.5700	39.7600	38.1900	38.5000	+1.316%	222,226	+63.870%
2024-05-03	37.2700	38.9900	37.2700	38.0000	+10.081%	315,273	+66.026%
2024-05-02	32.0000	34.9150	32.0000	34.5200	+10.783%	269,827	+82.764%
2024-05-01	31.4500	31.7100	30.3700	31.1600	-1.579%	165,691	+102.471%
2024-04-30	32.3000	32.6700	31.1900	31.6600	-2.883%	99,396	+99.274%
2024-04-29	32.1100	32.9800	32.1100	32.6000	+1.780%	82,871	+93.528%
2024-04-26	32.2800	32.3600	31.6000	32.0300	-0.897%	58,064	+96.972%
2024-04-25	32.5900	32.6400	31.5400	32.3200	-1.852%	104,651	+95.204%
2024-04-24	32.5900	33.1900	32.5400	32.9300	+1.261%	93,662	+91.588%
2024-04-23	31.3000	32.8500	31.3000	32.5200	+3.699%	87,990	+94.004%
2024-04-22	32.0900	32.2600	31.3100	31.3600	-1.785%	63,160	+101.180%
2024-04-19	31.8900	32.3700	31.6894	31.9300	-0.405%	150,818	+97.588%
2024-04-18	32.8000	33.0500	31.7700	32.0600	-2.553%	90,187	+96.787%
2024-04-17	33.3100	33.3400	32.7400	32.9000	-0.844%	77,780	+91.763%
2024-04-16	33.0900	33.3600	32.7300	33.1800	+0.242%	77,073	+90.145%
2024-04-15	33.3000	33.8500	32.4900	33.1000	+0.030%	85,954	+90.604%
2024-04-12	33.4300	33.4400	32.8500	33.0900	-0.898%	62,908	+90.662%
2024-04-11	33.2800	33.6350	32.4600	33.3900	+0.998%	81,591	+88.949%
2024-04-10	34.4400	34.4400	32.9700	33.0600	-5.082%	81,113	+90.835%
2024-04-09	34.3800	34.8300	33.7700	34.8300	+1.309%	84,346	+81.137%
2024-04-08	33.5800	34.3900	33.3387	34.3800	+2.811%	109,153	+83.508%
2024-04-05	33.4900	33.8800	33.2300	33.4400	-0.090%	227,762	+88.666%
2024-04-04	33.4500	34.0000	33.1400	33.4700	+1.148%	149,775	+88.497%
2024-04-03	33.7000	33.9100	33.0500	33.0900	-1.400%	110,353	+90.662%
2024-04-02	34.0200	34.3900	33.4900	33.5600	-1.957%	145,599	+87.992%
2024-04-01	34.5500	35.0150	34.0900	34.2300	-0.610%	153,303	+84.312%
2024-03-28	34.4800	34.7150	34.3500	34.4400	-0.116%	268,563	+83.188%
2024-03-27	34.8700	34.8900	34.4000	34.4800	-0.347%	176,317	+82.976%
2024-03-26	34.8300	35.1150	34.5700	34.6000	+0.203%	165,226	+82.341%
2024-03-25	34.6000	35.0521	34.3600	34.5300	-0.776%	93,471	+82.711%
2024-03-22	35.2200	35.2200	34.5700	34.8000	-1.444%	103,738	+81.293%
2024-03-21	35.5900	35.9200	35.2840	35.3100	-0.787%	149,505	+78.675%
2024-03-20	35.0100	35.9400	35.0100	35.5900	+1.657%	349,930	+77.269%
2024-03-19	35.0000	35.1150	34.7300	35.0100	+0.029%	166,576	+80.206%
2024-03-18	35.5500	35.5500	34.8250	35.0000	+0.114%	205,816	+80.257%
2024-03-15	33.7200	34.9600	33.4486	34.9600	+3.157%	354,424	+80.463%
2024-03-14	33.8950	35.2000	33.6300	33.8900	-0.088%	185,493	+86.161%
2024-03-13	34.3800	34.4350	33.7450	33.9200	-1.050%	94,573	+85.996%
2024-03-12	34.0100	34.4300	33.7100	34.2800	+0.646%	106,755	+84.043%
2024-03-11	34.9200	35.0000	33.8300	34.0600	-1.901%	78,049	+85.232%
2024-03-08	33.4400	34.7200	33.3400	34.7200	+4.515%	128,273	+81.711%
2024-03-07	33.1100	33.4500	32.9850	33.2200	+1.188%	143,700	+89.916%
2024-03-06	33.0200	33.2900	32.6400	32.8300	+0.582%	50,748	+92.172%
2024-03-05	32.7600	33.1900	32.3900	32.6400	-0.760%	152,276	+93.290%
2024-03-04	33.1300	33.5200	32.7500	32.8900	-0.273%	186,479	+91.821%