Dark

DNB
Dun & Bradstreet Holdings, Inc.
stock NYSE

At Close

May 23, 2025 3:59:55 PM EDT

8.99USD0.000%(0.00)5,950,502

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 23, 2025 8:00:30 AM EDT

8.99USD0.000%(0.00)3,000

After-hours

May 23, 2025 4:01:30 PM EDT

9.01USD+0.222%(+0.02)10,570

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	8.980	9.0000	8.9800	8.99	0.000%	5,950,502	0.000%
2025-05-22	8.990	9.0000	8.9800	8.99	+0.111%	4,230,350	0.000%
2025-05-21	9.000	9.0150	8.9800	8.98	-0.333%	3,224,825	+0.111%
2025-05-20	8.990	9.0200	8.9800	9.01	+0.334%	7,213,122	-0.222%
2025-05-19	8.970	8.9900	8.9650	8.98	+0.111%	6,175,072	+0.111%
2025-05-16	8.980	8.9900	8.9601	8.97	-0.111%	7,394,867	+0.223%
2025-05-15	8.980	8.9800	8.9600	8.98	+0.111%	13,476,864	+0.111%
2025-05-14	8.970	8.9900	8.9700	8.97	0.000%	4,048,928	+0.223%
2025-05-13	8.980	8.9800	8.9600	8.97	-0.111%	10,377,570	+0.223%
2025-05-12	8.960	8.9800	8.9550	8.98	+0.335%	6,541,085	+0.111%
2025-05-09	8.960	8.9700	8.9400	8.95	-0.223%	16,250,616	+0.447%
2025-05-08	8.970	8.9800	8.9600	8.97	+0.112%	38,602,037	+0.223%
2025-05-07	8.970	8.9800	8.9500	8.96	-0.111%	5,640,398	+0.335%
2025-05-06	8.960	8.9700	8.9500	8.97	+0.112%	8,383,701	+0.223%
2025-05-05	8.970	8.9850	8.9600	8.96	-0.111%	9,271,988	+0.335%
2025-05-02	9.040	9.0400	8.9600	8.97	+0.336%	14,155,343	+0.223%
2025-05-01	8.980	9.1000	8.9300	8.94	-0.334%	22,592,261	+0.559%
2025-04-30	8.930	8.9700	8.9200	8.97	+0.223%	9,591,831	+0.223%
2025-04-29	8.940	8.9600	8.9300	8.95	-2.186%	75,717,191	+0.447%
2025-04-28	9.180	9.1900	9.1300	9.15	-0.435%	5,462,189	-1.749%
2025-04-25	9.150	9.1900	9.1300	9.19	+0.657%	5,813,266	-2.176%
2025-04-24	9.140	9.1600	9.1200	9.13	-0.109%	10,895,103	-1.533%
2025-04-23	9.075	9.1700	9.0500	9.14	+3.982%	44,605,712	-1.641%
2025-04-22	8.720	8.8200	8.7200	8.79	+1.034%	14,809,646	+2.275%
2025-04-21	8.700	8.7500	8.6900	8.70	-0.571%	14,538,848	+3.333%
2025-04-17	8.720	8.7600	8.7100	8.75	+0.344%	13,861,043	+2.743%
2025-04-16	8.750	8.7800	8.7000	8.72	-0.570%	11,999,512	+3.096%
2025-04-15	8.750	8.7900	8.7350	8.77	+0.458%	5,686,346	+2.509%
2025-04-14	8.700	8.7700	8.6600	8.73	+1.159%	11,595,964	+2.978%
2025-04-11	8.570	8.7400	8.5700	8.63	+0.583%	21,053,775	+4.171%
2025-04-10	8.560	8.6900	8.4600	8.58	-0.464%	17,431,249	+4.779%
2025-04-09	8.380	8.6600	8.1400	8.62	+2.741%	59,983,092	+4.292%
2025-04-08	8.700	8.8000	8.3000	8.39	-2.781%	43,655,078	+7.151%
2025-04-07	8.640	8.7700	8.4150	8.63	-1.145%	34,908,825	+4.171%
2025-04-04	8.875	8.9000	8.7100	8.73	-2.349%	45,228,236	+2.978%
2025-04-03	8.950	8.9700	8.8649	8.94	-0.556%	39,551,862	+0.559%
2025-04-02	8.950	9.0100	8.9400	8.99	+0.335%	16,980,975	0.000%
2025-04-01	8.960	8.9700	8.9300	8.96	+0.224%	4,516,374	+0.335%
2025-03-31	8.910	8.9500	8.9100	8.94	+0.224%	5,886,274	+0.559%
2025-03-28	8.944	8.9500	8.9200	8.92	-0.224%	8,152,380	+0.785%
2025-03-27	8.950	8.9600	8.9200	8.94	0.000%	16,274,581	+0.559%
2025-03-26	8.960	8.9600	8.9400	8.94	-0.112%	21,321,930	+0.559%
2025-03-25	8.970	8.9900	8.9500	8.95	-0.445%	37,723,617	+0.447%
2025-03-24	9.000	9.0300	8.9800	8.99	+2.978%	63,571,307	0.000%
2025-03-21	8.450	8.9910	8.3200	8.73	+2.827%	12,347,580	+2.978%
2025-03-20	8.650	8.7550	8.4850	8.49	-2.414%	2,150,621	+5.889%
2025-03-19	8.380	8.7200	8.3200	8.70	+4.317%	6,031,025	+3.333%
2025-03-18	8.250	8.4300	8.1800	8.34	+0.969%	2,938,370	+7.794%
2025-03-17	8.120	8.3050	8.1001	8.26	+2.481%	2,488,812	+8.838%
2025-03-14	7.930	8.0700	7.7950	8.06	+2.155%	4,418,564	+11.538%
2025-03-13	7.970	8.0200	7.7800	7.89	-1.252%	3,702,896	+13.942%
2025-03-12	8.100	8.1400	7.9100	7.99	-0.745%	5,705,973	+12.516%
2025-03-11	8.410	8.4200	8.0350	8.05	-4.167%	7,451,279	+11.677%
2025-03-10	8.680	8.7700	8.3900	8.40	-4.654%	3,834,886	+7.024%
2025-03-07	8.540	8.9100	8.5100	8.81	+3.162%	3,826,608	+2.043%
2025-03-06	8.580	8.6600	8.4400	8.54	-1.499%	4,395,765	+5.269%
2025-03-05	8.890	8.9700	8.6300	8.67	-2.694%	3,131,810	+3.691%
2025-03-04	8.890	9.1050	8.7700	8.91	-1.000%	5,027,305	+0.898%
2025-03-03	9.070	9.2550	8.9500	9.00	-0.772%	3,258,375	-0.111%
2025-02-28	9.010	9.1662	8.9950	9.07	+0.221%	3,447,377	-0.882%
2025-02-27	9.010	9.2395	9.0000	9.05	-0.221%	3,904,558	-0.663%
2025-02-26	9.030	9.1400	8.9550	9.07	-0.439%	5,189,258	-0.882%
2025-02-25	9.260	9.2700	9.0200	9.11	-1.300%	3,780,937	-1.317%
2025-02-24	9.400	9.4000	9.0100	9.23	-2.121%	8,603,254	-2.600%
2025-02-21	9.500	9.5500	9.1300	9.43	-0.106%	5,632,158	-4.666%
2025-02-20	9.890	9.9088	8.8850	9.44	-10.351%	8,852,591	-4.767%
2025-02-19	10.530	10.6200	10.4600	10.53	-0.941%	4,486,499	-14.625%
2025-02-18	10.620	10.6700	10.4600	10.63	-0.094%	5,368,082	-15.428%
2025-02-14	10.720	10.8300	10.6300	10.64	-0.468%	2,618,057	-15.508%
2025-02-13	10.590	10.7000	10.5100	10.69	0.000%	5,763,092	-15.903%
2025-02-12	10.810	10.8800	10.6200	10.69	-2.464%	2,635,656	-15.903%
2025-02-11	10.970	11.0600	10.8900	10.96	-0.364%	3,602,073	-17.974%
2025-02-10	11.260	11.2750	10.9850	11.00	-2.048%	3,917,055	-18.273%
2025-02-07	11.880	12.0000	10.9600	11.23	-7.420%	6,530,847	-19.947%
2025-02-06	12.540	12.5400	12.0800	12.13	-2.804%	3,257,600	-25.886%
2025-02-05	12.300	12.5220	12.1800	12.48	+1.463%	1,952,792	-27.965%
2025-02-04	12.150	12.3900	12.0400	12.30	+1.318%	2,274,364	-26.911%
2025-02-03	12.090	12.4200	12.0300	12.14	-1.301%	6,114,833	-25.947%
2025-01-31	12.150	12.5300	12.0900	12.30	+1.235%	7,377,289	-26.911%
2025-01-30	11.710	12.2400	11.6600	12.15	+4.381%	2,752,451	-26.008%
2025-01-29	11.870	11.9500	11.4750	11.64	-2.185%	1,444,486	-22.766%
2025-01-28	11.790	11.9200	11.7600	11.90	+1.277%	1,495,240	-24.454%
2025-01-27	11.500	11.7700	11.4700	11.75	+2.174%	2,572,052	-23.489%
2025-01-24	11.430	11.6200	11.4300	11.50	+0.701%	1,681,092	-21.826%
2025-01-23	11.610	11.6300	11.3750	11.42	-1.552%	1,334,572	-21.278%
2025-01-22	11.440	11.6100	11.4300	11.60	+1.399%	2,258,738	-22.500%
2025-01-21	11.390	11.5350	11.3900	11.44	+0.971%	2,056,412	-21.416%
2025-01-17	11.400	11.4400	11.2900	11.33	+0.354%	1,731,987	-20.653%
2025-01-16	11.250	11.4200	11.1850	11.29	+0.534%	3,355,098	-20.372%
2025-01-15	11.300	11.3400	11.0800	11.23	+1.262%	3,972,286	-19.947%
2025-01-14	11.300	11.3000	10.9200	11.09	-1.070%	16,680,849	-18.936%
2025-01-13	11.310	11.4000	11.1800	11.21	-1.146%	2,489,473	-19.804%
2025-01-10	11.480	11.5200	11.2600	11.34	-2.494%	2,890,777	-20.723%
2025-01-08	11.740	11.8700	11.5900	11.63	-2.104%	2,827,308	-22.700%
2025-01-07	12.230	12.4000	11.8800	11.88	-2.941%	3,157,285	-24.327%
2025-01-06	12.410	12.4400	12.2000	12.24	-0.971%	3,325,136	-26.552%
2025-01-03	12.290	12.3950	12.2300	12.36	+0.081%	2,250,045	-27.265%
2025-01-02	12.480	12.6600	12.3300	12.35	-0.883%	2,903,054	-27.206%
2024-12-31	12.260	12.5000	12.2300	12.46	+2.215%	2,057,632	-27.849%
2024-12-30	12.250	12.2800	12.0600	12.19	-0.733%	1,125,599	-26.251%
2024-12-27	12.320	12.4350	12.2350	12.28	-0.406%	1,153,932	-26.792%
2024-12-26	12.150	12.3500	12.1197	12.33	+0.653%	1,024,688	-27.088%
2024-12-24	12.200	12.2700	12.1300	12.25	+0.823%	537,357	-26.612%
2024-12-23	12.360	12.3600	12.0900	12.15	-1.699%	1,168,137	-26.008%
2024-12-20	12.230	12.4400	12.0900	12.36	+1.146%	2,549,625	-27.265%
2024-12-19	12.210	12.3600	12.1200	12.22	+0.246%	5,074,424	-26.432%
2024-12-18	12.320	12.4100	12.1800	12.19	-1.135%	4,098,637	-26.251%
2024-12-17	12.270	12.5050	12.2200	12.33	+0.571%	2,727,172	-27.088%
2024-12-16	12.310	12.4300	12.2400	12.26	-0.325%	2,275,391	-26.672%
2024-12-13	12.240	12.3500	12.2150	12.30	+0.572%	1,105,182	-26.911%
2024-12-12	12.360	12.4000	12.2300	12.23	-1.132%	1,491,583	-26.492%
2024-12-11	12.470	12.5500	12.3700	12.37	-0.722%	2,040,507	-27.324%
2024-12-10	12.320	12.5600	12.2300	12.46	+1.136%	2,756,708	-27.849%
2024-12-09	12.470	12.5650	12.2700	12.32	-0.885%	2,109,517	-27.029%
2024-12-06	12.550	12.6100	12.4100	12.43	+0.081%	945,719	-27.675%
2024-12-05	12.590	12.6300	12.4100	12.42	-1.585%	1,602,020	-27.617%
2024-12-04	12.550	12.6600	12.4600	12.62	+0.238%	1,256,321	-28.764%
2024-12-03	12.630	12.7500	12.5500	12.59	-0.631%	1,357,085	-28.594%
2024-12-02	12.730	12.9200	12.6550	12.67	-0.236%	2,539,788	-29.045%
2024-11-29	12.700	12.7500	12.5150	12.70	-0.079%	1,367,850	-29.213%
2024-11-27	12.800	12.9050	12.6600	12.71	-0.157%	920,315	-29.268%
2024-11-26	12.700	12.7700	12.5950	12.73	-0.157%	1,145,885	-29.379%
2024-11-25	12.760	12.9450	12.6600	12.75	+1.271%	2,150,555	-29.490%
2024-11-22	12.380	12.6600	12.3800	12.59	+1.696%	2,143,439	-28.594%
2024-11-21	12.330	12.5200	12.2800	12.38	+0.732%	1,949,629	-27.383%
2024-11-20	11.930	12.3300	11.8600	12.29	+2.673%	1,659,199	-26.851%
2024-11-19	11.950	12.0200	11.9100	11.97	-0.911%	1,504,290	-24.896%
2024-11-18	12.190	12.2300	12.0100	12.08	-0.330%	2,272,466	-25.579%
2024-11-15	12.290	12.3400	12.1150	12.12	-1.463%	1,944,776	-25.825%
2024-11-14	12.470	12.5000	12.2050	12.30	-1.046%	1,386,761	-26.911%
2024-11-13	12.540	12.6800	12.4300	12.43	-0.480%	2,404,958	-27.675%
2024-11-12	12.670	12.7450	12.4200	12.49	-1.265%	3,953,067	-28.022%
2024-11-11	12.350	12.6850	12.2800	12.65	+2.595%	2,656,959	-28.933%
2024-11-08	12.250	12.3900	12.2050	12.33	+0.900%	2,909,284	-27.088%
2024-11-07	12.080	12.2650	12.0200	12.22	+1.495%	3,984,542	-26.432%
2024-11-06	12.240	12.2800	11.9250	12.04	+0.083%	2,820,620	-25.332%
2024-11-05	11.930	12.1450	11.9100	12.03	+0.250%	6,557,437	-25.270%
2024-11-04	11.930	12.1000	11.8700	12.00	+0.756%	11,234,606	-25.083%
2024-11-01	11.900	12.0200	11.6500	11.91	+0.168%	2,577,831	-24.517%
2024-10-31	11.700	12.4100	11.3600	11.89	+9.686%	10,832,551	-24.390%
2024-10-30	10.890	11.0600	10.8000	10.84	-0.368%	1,912,594	-17.066%
2024-10-29	10.790	10.9300	10.7500	10.88	+0.184%	3,098,708	-17.371%
2024-10-28	10.970	11.0400	10.8300	10.86	-0.275%	1,591,554	-17.219%
2024-10-25	10.830	11.0750	10.7500	10.89	+1.020%	3,068,842	-17.447%
2024-10-24	10.950	10.9700	10.7750	10.78	-1.372%	1,977,892	-16.605%
2024-10-23	11.110	11.1300	10.8500	10.93	-1.265%	1,603,246	-17.749%
2024-10-22	11.200	11.3100	11.0000	11.07	-1.687%	5,171,394	-18.790%
2024-10-21	11.480	11.6000	11.2600	11.26	-2.426%	1,384,471	-20.160%
2024-10-18	11.470	11.5650	11.3800	11.54	+0.698%	1,727,898	-22.097%
2024-10-17	11.360	11.4700	11.2600	11.46	+0.175%	1,929,963	-21.553%
2024-10-16	11.270	11.5000	11.1500	11.44	+2.878%	1,854,607	-21.416%
2024-10-15	11.400	11.4400	11.0300	11.12	-2.113%	2,692,302	-19.155%
2024-10-14	11.370	11.4300	11.2650	11.36	+0.088%	2,212,878	-20.863%
2024-10-11	11.390	11.4500	11.2700	11.35	+0.177%	1,051,095	-20.793%
2024-10-10	11.450	11.4500	11.2000	11.33	-1.134%	1,546,695	-20.653%
2024-10-09	11.350	11.5300	11.3000	11.46	+0.703%	1,144,415	-21.553%
2024-10-08	11.290	11.5400	11.2000	11.38	+1.156%	1,868,136	-21.002%
2024-10-07	11.320	11.3200	11.0300	11.25	-0.354%	1,977,081	-20.089%
2024-10-04	11.530	11.5800	10.9800	11.29	-1.826%	2,031,933	-20.372%
2024-10-03	11.500	11.5600	11.3700	11.50	-0.691%	1,753,021	-21.826%
2024-10-02	11.460	11.5950	11.4450	11.58	+0.696%	1,161,076	-22.366%
2024-10-01	11.570	11.6700	11.4650	11.50	-0.087%	1,443,790	-21.826%
2024-09-30	11.440	11.5950	11.3700	11.51	+0.876%	1,928,447	-21.894%
2024-09-27	11.450	11.5200	11.2750	11.41	+0.529%	1,224,059	-21.209%
2024-09-26	11.320	11.4000	11.2000	11.35	+0.889%	1,586,569	-20.793%
2024-09-25	11.400	11.4750	11.2250	11.25	-1.316%	1,993,004	-20.089%
2024-09-24	11.510	11.5100	11.2400	11.40	-0.956%	1,791,381	-21.140%
2024-09-23	11.250	11.5500	11.1900	11.51	+2.311%	2,020,218	-21.894%
2024-09-20	11.340	11.4100	11.2300	11.25	-1.832%	6,012,827	-20.089%
2024-09-19	11.630	11.6550	11.4300	11.46	+0.175%	1,386,305	-21.553%
2024-09-18	11.530	11.6150	11.3700	11.44	-0.694%	1,467,525	-21.416%
2024-09-17	11.700	11.7500	11.4800	11.52	-1.201%	1,822,608	-21.962%
2024-09-16	11.610	11.7500	11.5700	11.66	+0.517%	1,533,690	-22.899%
2024-09-13	11.390	11.6100	11.3500	11.60	+3.111%	3,283,633	-22.500%
2024-09-12	11.370	11.4500	11.2200	11.25	-1.142%	2,303,028	-20.089%
2024-09-11	11.700	11.7400	11.3250	11.38	-3.723%	2,107,327	-21.002%
2024-09-10	11.740	11.8550	11.5900	11.82	+0.767%	1,589,357	-23.942%
2024-09-09	11.650	11.9650	11.6300	11.73	+0.600%	2,651,539	-23.359%
2024-09-06	11.860	11.9350	11.6301	11.66	-1.354%	1,513,954	-22.899%
2024-09-05	11.840	11.9900	11.7700	11.82	-0.337%	1,859,419	-23.942%
2024-09-04	11.950	12.0400	11.7900	11.86	-1.167%	3,303,697	-24.199%
2024-09-03	11.920	12.1800	11.9200	12.00	0.000%	1,951,440	-25.083%
2024-08-30	11.970	12.0450	11.8800	12.00	+0.418%	1,308,555	-25.083%
2024-08-29	11.980	12.0500	11.9300	11.95	+0.084%	1,363,062	-24.770%
2024-08-28	11.950	12.0200	11.8250	11.94	-0.666%	1,593,975	-24.707%
2024-08-27	11.990	12.0500	11.9450	12.02	+0.083%	2,011,278	-25.208%
2024-08-26	12.190	12.2800	12.0100	12.01	-0.989%	1,795,294	-25.146%
2024-08-23	11.920	12.2200	11.8950	12.13	+2.190%	4,477,931	-25.886%
2024-08-22	11.980	12.1000	11.7400	11.87	-1.001%	2,434,366	-24.263%
2024-08-21	11.940	12.0000	11.8600	11.99	+0.587%	1,328,380	-25.021%
2024-08-20	11.890	11.9700	11.7700	11.92	-0.334%	1,760,700	-24.581%
2024-08-19	11.910	11.9950	11.8300	11.96	+0.420%	2,573,609	-24.833%
2024-08-16	11.850	12.0150	11.8200	11.91	+0.253%	1,865,308	-24.517%
2024-08-15	11.890	12.0290	11.8650	11.88	+0.423%	1,877,625	-24.327%
2024-08-14	11.960	11.9900	11.7800	11.83	-1.252%	2,090,432	-24.007%
2024-08-13	11.660	12.1701	11.6550	11.98	+3.633%	6,998,005	-24.958%
2024-08-12	11.880	11.9000	11.5400	11.56	-2.694%	3,840,013	-22.232%
2024-08-09	11.950	12.0000	11.6500	11.88	-0.168%	3,110,276	-24.327%
2024-08-08	11.640	11.9550	11.6000	11.90	+2.586%	2,923,247	-24.454%
2024-08-07	11.860	11.9800	11.6000	11.60	-0.685%	3,657,098	-22.500%
2024-08-06	11.930	11.9450	11.5100	11.68	-1.684%	7,343,292	-23.031%
2024-08-05	11.410	12.0300	11.4100	11.88	+0.508%	11,847,692	-24.327%
2024-08-02	10.000	12.7496	9.8500	11.82	+14.869%	19,700,740	-23.942%
2024-08-01	10.100	10.4100	9.6250	10.29	-5.423%	7,261,433	-12.634%
2024-07-31	11.100	11.1600	10.8700	10.88	-1.538%	4,314,346	-17.371%
2024-07-30	10.870	11.1100	10.7500	11.05	+2.220%	3,609,689	-18.643%
2024-07-29	10.770	10.8400	10.7100	10.81	0.000%	2,530,880	-16.836%
2024-07-26	10.660	10.8900	10.5800	10.81	+2.659%	2,571,261	-16.836%
2024-07-25	10.350	10.7500	10.3300	10.53	+2.432%	2,659,809	-14.625%
2024-07-24	10.560	10.6404	10.2500	10.28	-2.836%	3,259,464	-12.549%
2024-07-23	10.350	10.6300	10.3500	10.58	+1.438%	2,255,735	-15.028%
2024-07-22	10.200	10.5750	10.1900	10.43	+2.962%	4,360,901	-13.806%
2024-07-19	10.050	10.1800	9.9000	10.13	+0.696%	4,190,364	-11.254%
2024-07-18	10.090	10.2600	9.9450	10.06	-0.887%	5,254,471	-10.636%
2024-07-17	10.100	10.2950	10.0500	10.15	-0.098%	4,048,535	-11.429%
2024-07-16	10.000	10.2500	9.9700	10.16	+2.316%	2,808,848	-11.516%
2024-07-15	9.950	10.0700	9.9100	9.93	0.000%	2,315,120	-9.466%
2024-07-12	9.770	10.0700	9.6600	9.93	+3.008%	2,931,267	-9.466%
2024-07-11	9.430	9.7100	9.3850	9.64	+4.442%	3,930,739	-6.743%
2024-07-10	9.190	9.2600	9.1250	9.23	+0.435%	1,873,766	-2.600%
2024-07-09	9.210	9.2400	9.1050	9.19	+0.109%	1,608,411	-2.176%
2024-07-08	9.210	9.2200	9.1100	9.18	+0.438%	1,972,638	-2.070%
2024-07-05	9.180	9.1900	9.0300	9.14	-0.652%	2,563,187	-1.641%
2024-07-03	9.260	9.3200	9.1700	9.20	-0.325%	2,035,201	-2.283%
2024-07-02	9.150	9.2450	9.0600	9.23	+0.985%	2,332,751	-2.600%
2024-07-01	9.280	9.4100	9.0000	9.14	-1.296%	3,675,898	-1.641%
2024-06-28	9.170	9.3200	9.1100	9.26	+1.758%	5,120,899	-2.916%
2024-06-27	9.150	9.2300	9.0500	9.10	-0.438%	2,080,906	-1.209%
2024-06-26	9.000	9.1500	8.9400	9.14	+0.883%	2,050,771	-1.641%
2024-06-25	9.160	9.1600	8.9900	9.06	-1.200%	3,100,433	-0.773%
2024-06-24	9.220	9.2500	9.1100	9.17	-0.218%	2,651,540	-1.963%
2024-06-21	9.140	9.2750	9.0900	9.19	+0.218%	4,997,787	-2.176%
2024-06-20	8.920	9.3150	8.8950	9.17	+2.803%	3,328,845	-1.963%
2024-06-18	9.010	9.0300	8.7750	8.92	-0.999%	8,551,858	+0.785%
2024-06-17	8.940	9.0300	8.8500	9.01	0.000%	2,329,102	-0.222%
2024-06-14	9.070	9.1300	8.8900	9.01	-1.638%	2,141,537	-0.222%
2024-06-13	9.370	9.3800	9.1200	9.16	-2.241%	1,976,693	-1.856%
2024-06-12	9.500	9.6900	9.3200	9.37	+0.970%	2,234,802	-4.055%
2024-06-11	9.250	9.3500	9.2150	9.28	-0.642%	2,985,028	-3.125%
2024-06-10	9.410	9.4400	9.2650	9.34	-1.684%	1,567,533	-3.747%
2024-06-07	9.410	9.5800	9.3700	9.50	-0.419%	2,164,295	-5.368%
2024-06-06	9.540	9.6450	9.4800	9.54	-0.625%	1,778,260	-5.765%
2024-06-05	9.530	9.6300	9.3450	9.60	+1.053%	2,917,252	-6.354%
2024-06-04	9.520	9.5800	9.4450	9.50	-0.938%	2,885,722	-5.368%
2024-06-03	9.700	9.7000	9.4400	9.59	0.000%	2,229,966	-6.257%
2024-05-31	9.500	9.6100	9.4800	9.59	+1.267%	5,205,122	-6.257%
2024-05-30	9.440	9.6000	9.3900	9.47	+1.067%	3,464,709	-5.069%
2024-05-29	9.420	9.5050	9.3100	9.37	-1.987%	3,590,757	-4.055%
2024-05-28	10.070	10.1200	9.5500	9.56	-4.686%	6,427,348	-5.962%
2024-05-24	10.250	10.2700	9.9950	10.03	-1.280%	11,203,821	-10.369%
2024-05-23	10.440	10.4475	10.1000	10.16	-2.682%	2,640,039	-11.516%
2024-05-22	10.440	10.5000	10.3300	10.44	-0.191%	1,868,160	-13.889%
2024-05-21	10.630	10.6300	10.4200	10.46	-1.692%	2,935,213	-14.054%
2024-05-20	10.650	10.7700	10.5400	10.64	-0.094%	2,926,310	-15.508%
2024-05-17	10.660	10.7300	10.5400	10.65	-0.374%	3,478,053	-15.587%
2024-05-16	10.690	10.7750	10.5550	10.69	-0.373%	4,324,890	-15.903%
2024-05-15	10.850	10.8500	10.6200	10.73	+0.562%	3,962,912	-16.216%
2024-05-14	10.680	10.7000	10.5100	10.67	+1.137%	3,741,078	-15.745%
2024-05-13	10.510	10.6400	10.4400	10.55	+0.860%	2,993,435	-14.787%
2024-05-10	10.430	10.7200	10.4250	10.46	+0.384%	4,919,855	-14.054%
2024-05-09	10.100	10.4870	10.0800	10.42	+2.863%	7,478,259	-13.724%
2024-05-08	10.110	10.2700	9.8900	10.13	-0.784%	6,145,326	-11.254%
2024-05-07	10.210	10.3000	10.1850	10.21	-0.196%	3,043,705	-11.949%
2024-05-06	9.750	10.3300	9.7500	10.23	+5.247%	6,181,151	-12.121%
2024-05-03	9.700	10.0700	9.6200	9.72	+2.424%	3,789,961	-7.510%
2024-05-02	9.430	9.6600	9.1200	9.49	+2.817%	5,326,914	-5.269%
2024-05-01	9.080	9.4300	9.0500	9.23	+1.429%	3,648,720	-2.600%
2024-04-30	9.300	9.3500	9.0800	9.10	-2.882%	2,938,871	-1.209%
2024-04-29	9.380	9.5700	9.3400	9.37	+0.214%	2,900,791	-4.055%
2024-04-26	9.220	9.4150	9.2000	9.35	+1.190%	2,474,002	-3.850%
2024-04-25	9.300	9.3900	9.1500	9.24	-1.176%	2,046,997	-2.706%
2024-04-24	9.260	9.3800	9.1200	9.35	+0.430%	2,752,973	-3.850%
2024-04-23	9.170	9.4050	9.1700	9.31	+1.306%	2,630,782	-3.437%
2024-04-22	9.180	9.2600	9.0900	9.19	+0.218%	1,948,862	-2.176%
2024-04-19	9.150	9.2100	9.1000	9.17	+0.219%	1,845,161	-1.963%
2024-04-18	9.130	9.2400	9.0550	9.15	+0.109%	2,725,860	-1.749%
2024-04-17	9.270	9.2900	9.1400	9.14	-0.544%	1,715,001	-1.641%
2024-04-16	9.350	9.4000	9.1550	9.19	-2.130%	3,097,919	-2.176%
2024-04-15	9.440	9.5500	9.3425	9.39	-0.318%	4,026,521	-4.260%
2024-04-12	9.510	9.5400	9.3500	9.42	-2.079%	3,131,859	-4.565%
2024-04-11	9.650	9.6700	9.4500	9.62	+0.418%	2,625,566	-6.549%
2024-04-10	9.650	9.6550	9.4900	9.58	-2.642%	3,436,643	-6.159%
2024-04-09	9.660	9.9000	9.6200	9.84	+2.393%	4,101,686	-8.638%
2024-04-08	9.520	9.6150	9.4650	9.61	+1.264%	2,849,046	-6.452%
2024-04-05	9.510	9.5500	9.3900	9.49	-0.836%	3,011,276	-5.269%
2024-04-04	9.690	9.7950	9.5200	9.57	-0.932%	3,413,224	-6.061%
2024-04-03	9.730	9.7700	9.6250	9.66	-1.328%	6,166,005	-6.936%
2024-04-02	9.940	9.9550	9.7900	9.79	-1.608%	7,743,983	-8.172%
2024-04-01	10.020	10.0500	9.8300	9.95	-0.896%	2,978,387	-9.648%
2024-03-28	9.960	10.1950	9.9600	10.04	+0.803%	4,267,194	-10.458%
2024-03-27	9.790	9.9800	9.7600	9.96	+2.680%	3,501,715	-9.739%
2024-03-26	9.660	9.7500	9.5300	9.70	+1.042%	3,627,420	-7.320%
2024-03-25	9.480	9.6600	9.3900	9.60	+2.564%	4,576,533	-6.354%
2024-03-22	9.680	9.6900	9.2400	9.36	-3.106%	5,740,171	-3.953%
2024-03-21	10.070	10.0700	9.6400	9.66	-3.593%	5,311,656	-6.936%
2024-03-20	9.850	10.0200	9.8100	10.02	+1.726%	3,829,785	-10.279%
2024-03-19	9.880	10.0100	9.8250	9.85	-0.304%	4,298,893	-8.731%
2024-03-18	10.040	10.0900	9.8500	9.88	-3.042%	4,430,812	-9.008%
2024-03-15	10.060	10.2000	10.0600	10.19	+1.494%	4,303,743	-11.776%
2024-03-14	10.230	10.2500	9.9900	10.04	-2.240%	3,249,143	-10.458%
2024-03-13	10.450	10.5500	10.2500	10.27	-2.004%	1,582,205	-12.463%
2024-03-12	10.470	10.5500	10.4250	10.48	+0.287%	2,059,109	-14.218%
2024-03-11	10.360	10.4700	10.3150	10.45	+0.096%	2,257,062	-13.971%
2024-03-08	10.470	10.5700	10.4200	10.44	+0.288%	2,554,472	-13.889%
2024-03-07	10.480	10.4800	10.3000	10.41	+0.580%	2,472,632	-13.641%
2024-03-06	10.390	10.5900	10.3400	10.35	-0.193%	2,352,378	-13.140%
2024-03-05	10.490	10.5800	10.3500	10.37	-1.426%	2,329,528	-13.308%
2024-03-04	10.610	10.6300	10.4700	10.52	-0.755%	1,490,459	-14.544%
2024-03-01	10.530	10.6700	10.4100	10.60	+0.569%	2,366,096	-15.189%
2024-02-29	10.560	10.5800	10.4350	10.54	+0.765%	3,719,099	-14.706%
2024-02-28	10.500	10.6050	10.4050	10.46	-0.853%	3,974,692	-14.054%
2024-02-27	10.590	10.6600	10.4875	10.55	-0.189%	4,063,718	-14.787%
2024-02-26	10.620	10.6700	10.4600	10.57	-0.658%	4,357,220	-14.948%
2024-02-23	10.610	10.7600	10.5800	10.64	-0.375%	5,261,030	-15.508%
2024-02-22	10.540	10.7500	10.5200	10.68	+1.521%	4,118,962	-15.824%
2024-02-21	10.610	10.7100	10.3950	10.52	-0.848%	3,485,469	-14.544%
2024-02-20	10.600	10.7700	10.5450	10.61	-0.655%	7,515,304	-15.269%
2024-02-16	10.750	10.9400	10.4900	10.68	-1.567%	5,006,082	-15.824%
2024-02-15	10.980	11.3500	10.7900	10.85	-1.184%	5,478,532	-17.143%
2024-02-14	11.000	11.0200	10.8400	10.98	+0.919%	3,924,887	-18.124%
2024-02-13	10.930	10.9800	10.7250	10.88	-2.944%	2,777,395	-17.371%
2024-02-12	11.120	11.2950	11.1100	11.21	+1.082%	2,338,957	-19.804%
2024-02-09	11.090	11.1000	10.9000	11.09	+0.453%	2,676,735	-18.936%
2024-02-08	10.980	11.1100	10.8900	11.04	+0.822%	2,884,227	-18.569%
2024-02-07	10.960	11.0050	10.6300	10.95	+0.643%	3,271,604	-17.900%
2024-02-06	11.230	11.3200	10.7800	10.88	-2.857%	15,502,649	-17.371%
2024-02-05	11.420	11.4200	11.0500	11.20	-3.531%	4,528,119	-19.732%
2024-02-02	11.690	11.7000	11.4900	11.61	-1.527%	2,691,178	-22.567%
2024-02-01	11.630	11.8100	11.5400	11.79	+1.726%	2,460,885	-23.749%
2024-01-31	11.790	12.0100	11.5900	11.59	-2.111%	1,653,669	-22.433%
2024-01-30	11.980	12.0000	11.8150	11.84	-1.333%	2,331,615	-24.071%
2024-01-29	12.010	12.1500	11.9400	12.00	+0.251%	2,009,087	-25.083%
2024-01-26	11.960	12.0200	11.8700	11.97	+0.504%	1,567,906	-24.896%
2024-01-25	11.900	11.9700	11.6650	11.91	+0.932%	2,195,787	-24.517%
2024-01-24	12.070	12.0700	11.8000	11.80	-1.007%	1,829,942	-23.814%
2024-01-23	11.960	12.0500	11.7100	11.92	+0.931%	2,671,622	-24.581%
2024-01-22	11.690	11.8650	11.6900	11.81	+1.635%	1,932,373	-23.878%
2024-01-19	11.450	11.6700	11.3750	11.62	+2.289%	2,933,352	-22.633%
2024-01-18	11.600	11.6900	11.2200	11.36	-1.645%	1,660,928	-20.863%
2024-01-17	11.430	11.5900	11.3000	11.55	-0.259%	2,214,493	-22.165%
2024-01-16	11.450	11.6000	11.4100	11.58	0.000%	1,728,087	-22.366%
2024-01-12	11.720	11.7835	11.4900	11.58	+0.521%	1,543,395	-22.366%
2024-01-11	11.550	11.6000	11.3350	11.52	-0.690%	2,502,099	-21.962%
2024-01-10	11.580	11.6600	11.5000	11.60	-0.344%	2,464,136	-22.500%
2024-01-09	11.880	11.8850	11.6400	11.64	-2.919%	2,183,013	-22.766%
2024-01-08	11.910	12.1100	11.9100	11.99	+0.167%	4,924,316	-25.021%
2024-01-05	12.490	12.6200	11.8300	11.97	+2.835%	7,546,927	-24.896%
2024-01-04	11.540	11.7000	11.4400	11.64	+0.954%	3,440,716	-22.766%
2024-01-03	11.490	11.6200	11.3550	11.53	-1.115%	3,101,310	-22.029%
2024-01-02	11.600	11.6900	11.4650	11.66	-0.342%	9,636,757	-22.899%
2023-12-29	11.720	11.7850	11.6500	11.70	-0.847%	1,283,790	-23.162%
2023-12-28	11.780	11.8700	11.7500	11.80	0.000%	1,228,804	-23.814%
2023-12-27	11.850	11.9000	11.7650	11.80	-0.422%	1,089,402	-23.814%
2023-12-26	11.840	11.8700	11.7400	11.85	+0.169%	1,935,553	-24.135%
2023-12-22	11.820	11.9300	11.7400	11.83	+0.254%	1,848,774	-24.007%
2023-12-21	11.580	11.8000	11.5250	11.80	+2.698%	2,165,878	-23.814%
2023-12-20	11.580	11.7250	11.4418	11.49	-1.119%	2,113,379	-21.758%
2023-12-19	11.490	11.7550	11.4900	11.62	+1.131%	1,863,311	-22.633%
2023-12-18	11.570	11.5700	11.3600	11.49	-0.087%	2,156,114	-21.758%
2023-12-15	11.790	11.8616	11.4850	11.50	-2.211%	5,212,643	-21.826%
2023-12-14	11.550	11.8550	11.5100	11.76	+4.533%	3,607,916	-23.554%
2023-12-13	10.710	11.2900	10.6500	11.25	+5.436%	4,328,750	-20.089%
2023-12-12	10.620	10.7200	10.5500	10.67	+0.566%	4,604,224	-15.745%
2023-12-11	10.550	10.7000	10.4900	10.61	+0.189%	8,169,575	-15.269%
2023-12-08	10.640	10.7300	10.5500	10.59	-0.657%	3,336,954	-15.109%
2023-12-07	10.500	10.7500	10.5000	10.66	+2.010%	3,636,804	-15.666%
2023-12-06	10.790	10.8150	10.3800	10.45	-2.519%	4,245,279	-13.971%
2023-12-05	10.770	10.8000	10.5700	10.72	-1.016%	3,635,773	-16.138%
2023-12-04	10.760	10.9600	10.7100	10.83	-0.460%	3,550,519	-16.990%
2023-12-01	10.550	10.9000	10.5500	10.88	+2.738%	2,693,714	-17.371%