Dark

DB
Deutsche Bank Aktiengesellschaft
stock NYSE

At Close

Jul 25, 2025 3:59:55 PM EDT

33.48USD-0.741%(-0.25)3,090,512

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 25, 2025 9:28:30 AM EDT

33.28USD-1.334%(-0.45)74,033

After-hours

Jul 24, 2025 4:41:30 PM EDT

33.80USD+0.178%(+0.06)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-25	33.2600	33.510000	33.100000	33.4800	-0.741%	3,090,512	0.000%
2025-07-24	33.7550	34.140000	33.485000	33.7300	+7.832%	6,113,063	-0.741%
2025-07-23	30.7550	31.385000	30.755000	31.2800	+2.827%	4,707,917	+7.033%
2025-07-22	30.2100	30.470000	29.885000	30.4200	+0.330%	1,762,078	+10.059%
2025-07-21	30.1200	30.590000	30.060000	30.3200	+1.303%	2,242,405	+10.422%
2025-07-18	30.1200	30.190000	29.855000	29.9300	-0.631%	1,731,117	+11.861%
2025-07-17	29.6500	30.190000	29.650000	30.1200	-0.100%	1,918,612	+11.155%
2025-07-16	29.7050	30.170000	29.611100	30.1500	+2.446%	2,588,857	+11.045%
2025-07-15	29.8450	29.887900	29.375000	29.4300	-1.308%	1,961,230	+13.761%
2025-07-14	29.5600	29.835000	29.530000	29.8200	+0.607%	1,338,889	+12.274%
2025-07-11	29.5000	29.725000	29.390000	29.6400	-1.167%	2,171,604	+12.955%
2025-07-10	30.1200	30.250000	29.910000	29.9900	-1.284%	1,876,429	+11.637%
2025-07-09	30.0700	30.440000	29.980000	30.3800	+3.333%	3,355,026	+10.204%
2025-07-08	29.4300	29.520000	29.175000	29.4000	+1.695%	2,858,800	+13.878%
2025-07-07	29.0600	29.235000	28.785000	28.9100	-1.162%	2,557,281	+15.808%
2025-07-03	29.1500	29.280000	29.100000	29.2500	+0.550%	1,829,662	+14.462%
2025-07-02	28.8900	29.090000	28.762600	29.0900	+1.324%	2,938,210	+15.091%
2025-07-01	28.8800	28.950000	28.440000	28.7100	-1.947%	4,204,570	+16.614%
2025-06-30	29.2100	29.645000	29.193300	29.2800	-3.684%	4,334,248	+14.344%
2025-06-27	30.3100	30.495000	30.125000	30.4000	+1.503%	2,350,833	+10.132%
2025-06-26	29.8900	29.985000	29.780000	29.9500	+2.288%	2,612,921	+11.786%
2025-06-25	28.9700	29.325000	28.940000	29.2800	-0.102%	2,645,862	+14.344%
2025-06-24	28.7600	29.340000	28.730000	29.3100	+5.432%	3,498,457	+14.227%
2025-06-23	27.2700	27.820000	27.260000	27.8000	+0.688%	2,846,403	+20.432%
2025-06-20	27.6900	27.720000	27.539900	27.6100	-0.469%	2,452,866	+21.260%
2025-06-18	27.6100	27.935000	27.515000	27.7400	+1.130%	2,442,749	+20.692%
2025-06-17	27.7700	27.840000	27.345000	27.4300	-2.454%	3,314,888	+22.056%
2025-06-16	28.0000	28.350000	27.880000	28.1200	+2.106%	8,185,983	+19.061%
2025-06-13	27.3000	27.665000	27.130000	27.5400	-2.410%	2,805,710	+21.569%
2025-06-12	28.1600	28.410000	28.155000	28.2200	-0.423%	1,885,259	+18.639%
2025-06-11	28.1300	28.420000	27.950000	28.3400	+1.541%	2,117,983	+18.137%
2025-06-10	27.9800	28.240000	27.830000	27.9100	-0.817%	2,248,289	+19.957%
2025-06-09	28.1200	28.225000	28.075000	28.1400	+0.036%	2,042,840	+18.977%
2025-06-06	28.1500	28.340000	28.085000	28.1300	+0.357%	1,542,719	+19.019%
2025-06-05	27.7100	28.110000	27.650000	28.0300	+2.636%	3,412,670	+19.443%
2025-06-04	27.4300	27.610000	27.310000	27.3100	-1.833%	2,226,715	+22.592%
2025-06-03	27.6100	27.910000	27.480000	27.8200	+0.325%	1,924,913	+20.345%
2025-06-02	27.5600	27.809900	27.465000	27.7300	-0.180%	1,864,871	+20.736%
2025-05-30	27.7900	27.870000	27.495000	27.7800	+0.036%	2,623,455	+20.518%
2025-05-29	27.8500	27.850000	27.600000	27.7700	+0.945%	1,878,138	+20.562%
2025-05-28	27.5900	27.640000	27.390000	27.5100	-1.785%	2,691,996	+21.701%
2025-05-27	28.0800	28.265000	27.930000	28.0100	+2.789%	3,269,045	+19.529%
2025-05-23	27.1600	27.490000	27.130000	27.2500	-4.252%	4,170,329	+22.862%
2025-05-22	28.2200	28.660000	28.220000	28.4600	+0.035%	4,355,066	+17.639%
2025-05-21	28.9100	29.065400	28.430000	28.4500	-0.070%	3,612,385	+17.680%
2025-05-20	28.4000	28.540000	28.335000	28.4700	-0.315%	2,123,969	+17.597%
2025-05-19	28.3700	28.605000	28.290000	28.5600	+2.476%	5,011,364	+17.227%
2025-05-16	27.7500	27.960000	27.700000	27.8700	-1.275%	2,374,075	+20.129%
2025-05-15	28.0800	28.335000	27.955000	28.2300	+1.620%	4,237,270	+18.597%
2025-05-14	27.7400	27.815000	27.590000	27.7800	+0.981%	2,344,008	+20.518%
2025-05-13	27.6000	27.729900	27.475000	27.5100	+0.073%	2,949,725	+21.701%
2025-05-12	27.3800	27.500000	27.190000	27.4900	+0.402%	2,952,415	+21.790%
2025-05-09	27.1000	27.380000	27.080000	27.3800	+2.508%	1,878,799	+22.279%
2025-05-08	26.8550	26.885000	26.620000	26.7100	+0.150%	3,075,655	+25.346%
2025-05-07	26.7250	26.840000	26.585000	26.6700	-0.262%	2,297,299	+25.534%
2025-05-06	26.6600	26.970000	26.660000	26.7400	-0.926%	2,440,813	+25.206%
2025-05-05	27.1000	27.250000	26.980000	26.9900	+0.709%	3,150,739	+24.046%
2025-05-02	26.5800	26.810000	26.510000	26.8000	+1.515%	3,231,673	+24.925%
2025-05-01	26.5000	26.680000	26.325000	26.4000	+0.725%	2,325,590	+26.818%
2025-04-30	25.8300	26.265000	25.620000	26.2100	-2.128%	4,049,505	+27.738%
2025-04-29	26.6400	26.960000	26.600000	26.7800	+4.040%	5,351,242	+25.019%
2025-04-28	25.6600	25.775000	25.475000	25.7400	+0.195%	2,839,814	+30.070%
2025-04-25	25.3700	25.710000	25.350000	25.6900	+1.944%	2,555,143	+30.323%
2025-04-24	24.9050	25.225000	24.870000	25.2000	+1.327%	2,674,660	+32.857%
2025-04-23	24.9000	25.180000	24.725000	24.8700	+2.219%	3,855,286	+34.620%
2025-04-22	23.9200	24.360000	23.890000	24.3300	+4.555%	3,312,367	+37.608%
2025-04-21	23.5000	23.560000	22.990000	23.2700	-0.852%	1,774,958	+43.876%
2025-04-17	23.3800	23.660000	23.330000	23.4700	+0.557%	2,701,079	+42.650%
2025-04-16	23.3400	23.650000	23.180000	23.3400	-0.850%	2,692,945	+43.445%
2025-04-15	23.4400	23.660000	23.330000	23.5400	+1.905%	2,773,082	+42.226%
2025-04-14	23.0200	23.300000	22.883500	23.1000	+3.033%	3,883,972	+44.935%
2025-04-11	21.7400	22.485000	21.625000	22.4200	+4.279%	4,228,953	+49.331%
2025-04-10	21.6300	21.770000	20.960000	21.5000	-2.494%	5,658,337	+55.721%
2025-04-09	20.0100	22.250000	19.705000	22.0500	+11.083%	7,876,742	+51.837%
2025-04-08	20.9400	20.955000	19.645000	19.8500	+1.795%	7,218,640	+68.665%
2025-04-07	19.6200	21.130000	18.890000	19.5000	-4.739%	19,945,612	+71.692%
2025-04-04	20.9200	21.065000	20.190000	20.4700	-10.533%	7,214,233	+63.556%
2025-04-03	23.1900	23.340000	22.790000	22.8800	-5.998%	3,572,525	+46.329%
2025-04-02	23.8900	24.466247	23.860700	24.3400	+1.332%	2,362,184	+37.551%
2025-04-01	24.0700	24.155000	23.730000	24.0200	+0.797%	2,498,798	+39.384%
2025-03-31	23.3800	23.910000	23.175000	23.8300	-0.543%	2,970,022	+40.495%
2025-03-28	24.1200	24.140000	23.760700	23.9600	-2.204%	2,502,886	+39.733%
2025-03-27	24.4100	24.660000	24.257000	24.5000	-0.770%	3,235,484	+36.653%
2025-03-26	25.1100	25.245000	24.575000	24.6900	-2.218%	3,248,346	+35.601%
2025-03-25	25.1000	25.330000	25.010000	25.2500	+1.979%	2,654,046	+32.594%
2025-03-24	24.6500	24.835000	24.605000	24.7600	+2.187%	2,704,757	+35.218%
2025-03-21	23.9000	24.305000	23.900000	24.2300	+0.331%	2,515,626	+38.176%
2025-03-20	23.9600	24.270000	23.960000	24.1500	-2.542%	3,427,686	+38.634%
2025-03-19	24.5100	24.930000	24.350000	24.7800	-0.602%	3,551,443	+35.109%
2025-03-18	24.7800	25.030000	24.620000	24.9300	+4.092%	5,271,642	+34.296%
2025-03-17	23.8550	24.120000	23.840000	23.9500	-1.115%	4,580,466	+39.791%
2025-03-14	23.9000	24.230000	23.865000	24.2200	+5.396%	4,575,701	+38.233%
2025-03-13	23.2900	23.355000	22.960000	22.9800	-1.753%	3,128,772	+45.692%
2025-03-12	23.4900	23.639900	23.300200	23.3900	+0.950%	4,638,758	+43.138%
2025-03-11	23.0600	23.370000	22.545000	23.1700	-0.215%	6,912,043	+44.497%
2025-03-10	23.0300	23.290000	22.690000	23.2200	-3.891%	8,311,142	+44.186%
2025-03-07	23.9700	24.170000	23.685000	24.1600	+0.667%	4,369,125	+38.576%
2025-03-06	24.2600	24.440000	23.570000	24.0000	+0.503%	7,923,225	+39.500%
2025-03-05	22.9100	23.960000	22.890000	23.8800	+13.768%	10,981,364	+40.201%
2025-03-04	20.8200	21.440000	20.320000	20.9900	-2.734%	8,696,481	+59.505%
2025-03-03	22.0000	22.140000	21.415000	21.5800	+0.419%	4,043,836	+55.144%
2025-02-28	21.3900	21.580000	21.179600	21.4900	+0.468%	12,210,620	+55.793%
2025-02-27	21.2700	21.440000	21.070000	21.3900	-1.429%	5,492,659	+56.522%
2025-02-26	21.6050	21.960000	21.560000	21.7000	+1.449%	4,011,762	+54.286%
2025-02-25	21.4200	21.465000	21.015000	21.3900	+3.835%	7,179,583	+56.522%
2025-02-24	20.9200	20.920000	20.405000	20.6000	+1.478%	2,027,501	+62.524%
2025-02-21	20.6200	20.620000	20.290000	20.3000	-0.441%	1,962,191	+64.926%
2025-02-20	20.5100	20.530000	20.200000	20.3900	+0.691%	2,235,204	+64.198%
2025-02-19	20.4600	20.530000	20.170000	20.2500	-3.295%	1,867,621	+65.333%
2025-02-18	20.6800	20.960000	20.630000	20.9400	+3.663%	2,637,677	+59.885%
2025-02-14	20.2400	20.315000	20.160000	20.2000	+1.253%	1,271,924	+65.743%
2025-02-13	19.8600	20.039900	19.800000	19.9500	-0.845%	1,929,617	+67.820%
2025-02-12	19.8900	20.120000	19.820000	20.1200	+2.392%	1,988,991	+66.402%
2025-02-11	19.3200	19.700000	19.280000	19.6500	+2.665%	2,944,794	+70.382%
2025-02-10	19.3400	19.340000	19.079900	19.1400	-0.156%	1,309,279	+74.922%
2025-02-07	19.4100	19.435000	19.120000	19.1700	-1.236%	1,776,397	+74.648%
2025-02-06	19.2200	19.435000	19.032900	19.4100	+2.482%	2,132,535	+72.488%
2025-02-05	18.8700	18.960000	18.730700	18.9400	+0.318%	1,993,925	+76.769%
2025-02-04	18.8000	18.945000	18.750000	18.8800	+0.266%	1,568,523	+77.331%
2025-02-03	18.6800	18.930000	18.560000	18.8300	-3.584%	2,366,985	+77.801%
2025-01-31	19.5700	19.735000	19.465000	19.5300	-1.064%	1,607,588	+71.429%
2025-01-30	19.7200	19.905000	19.594900	19.7400	-1.840%	3,455,150	+69.605%
2025-01-29	20.2200	20.450000	19.965000	20.1100	0.000%	2,455,739	+66.484%
2025-01-28	20.0200	20.185000	19.995000	20.1100	+0.299%	1,533,955	+66.484%
2025-01-27	20.0000	20.055000	19.850000	20.0500	+0.250%	1,887,409	+66.983%
2025-01-24	20.0100	20.075000	19.955000	20.0000	+0.503%	1,971,251	+67.400%
2025-01-23	19.7800	19.900000	19.740000	19.9000	+2.314%	2,440,081	+68.241%
2025-01-22	19.5500	19.580000	19.440000	19.4500	-0.866%	1,326,344	+72.134%
2025-01-21	19.4600	19.650000	19.420000	19.6200	+2.830%	1,697,173	+70.642%
2025-01-17	19.0000	19.140500	19.000000	19.0800	+1.652%	1,039,348	+75.472%
2025-01-16	18.7600	18.830000	18.660000	18.7700	0.000%	1,098,597	+78.370%
2025-01-15	18.6800	18.850000	18.620000	18.7700	+2.962%	2,277,112	+78.370%
2025-01-14	17.9100	18.240000	17.820000	18.2300	+4.770%	2,323,278	+83.653%
2025-01-13	17.2100	17.420000	17.170000	17.4000	-0.458%	1,956,657	+92.414%
2025-01-10	17.7500	17.870000	17.450500	17.4800	+0.866%	1,499,547	+91.533%
2025-01-08	17.3000	17.385000	17.200000	17.3300	-0.517%	1,507,924	+93.191%
2025-01-07	17.6800	17.680000	17.365000	17.4200	-0.457%	1,491,951	+92.193%
2025-01-06	17.4200	17.725000	17.410000	17.5000	+0.057%	1,501,387	+91.314%
2025-01-03	17.5300	17.530000	17.345000	17.4900	+1.923%	1,532,541	+91.424%
2025-01-02	17.2000	17.245000	17.055000	17.1600	+0.645%	1,515,758	+95.105%
2024-12-31	17.0800	17.190000	16.965000	17.0500	-0.409%	709,525	+96.364%
2024-12-30	17.1200	17.220000	17.000000	17.1200	-0.349%	660,620	+95.561%
2024-12-27	17.1900	17.260000	17.085000	17.1800	-0.232%	725,006	+94.878%
2024-12-26	17.1500	17.250000	17.092000	17.2200	+0.233%	497,931	+94.425%
2024-12-24	17.0300	17.220000	16.990000	17.1800	+0.822%	246,776	+94.878%
2024-12-23	16.9500	17.050000	16.875000	17.0400	+0.650%	889,261	+96.479%
2024-12-20	16.6100	17.015000	16.600000	16.9300	-1.110%	1,397,128	+97.755%
2024-12-19	17.2800	17.315000	17.085000	17.1200	-0.349%	898,436	+95.561%
2024-12-18	17.7500	17.820000	17.110000	17.1800	-2.442%	1,590,745	+94.878%
2024-12-17	17.7600	17.770000	17.595000	17.6100	-2.003%	1,081,648	+90.119%
2024-12-16	17.9700	18.045300	17.880000	17.9700	+0.447%	1,212,505	+86.311%
2024-12-13	17.9600	17.960000	17.790000	17.8900	+1.188%	1,083,031	+87.144%
2024-12-12	17.8000	17.940000	17.680000	17.6800	-1.174%	1,190,798	+89.367%
2024-12-11	17.8900	17.910000	17.715000	17.8900	+0.280%	1,023,873	+87.144%
2024-12-10	17.8900	17.920000	17.815000	17.8400	+0.791%	1,127,746	+87.668%
2024-12-09	17.8900	17.930000	17.700000	17.7000	-0.506%	776,584	+89.153%
2024-12-06	18.0700	18.070000	17.755000	17.7900	-0.781%	783,815	+88.196%
2024-12-05	17.8300	17.990000	17.820000	17.9300	+2.633%	1,092,755	+86.726%
2024-12-04	17.6000	17.615000	17.440000	17.4700	-0.682%	1,141,363	+91.643%
2024-12-03	17.4900	17.630000	17.370000	17.5900	+2.986%	2,050,488	+90.335%
2024-12-02	17.1000	17.140000	16.880000	17.0800	+0.412%	1,780,853	+96.019%
2024-11-29	16.7900	17.020000	16.780000	17.0100	+4.420%	1,185,030	+96.825%
2024-11-27	16.2400	16.355000	16.230000	16.2900	-0.061%	638,707	+105.525%
2024-11-26	16.4500	16.495000	16.220600	16.3000	-1.092%	959,775	+105.399%
2024-11-25	16.4500	16.520000	16.370000	16.4800	+1.728%	1,434,973	+103.155%
2024-11-22	16.0700	16.255000	16.020100	16.2000	-3.571%	2,003,708	+106.667%
2024-11-21	16.7700	16.870000	16.680000	16.8000	+0.179%	1,707,272	+99.286%
2024-11-20	16.8600	16.885000	16.685000	16.7700	-0.119%	1,175,431	+99.642%
2024-11-19	16.6150	16.835000	16.580300	16.7900	-1.813%	1,668,015	+99.404%
2024-11-18	16.9600	17.135000	16.960000	17.1000	+0.707%	1,078,255	+95.789%
2024-11-15	16.9200	16.980000	16.870000	16.9800	+1.494%	1,775,502	+97.173%
2024-11-14	16.8100	16.860000	16.675000	16.7300	+2.012%	1,913,616	+100.120%
2024-11-13	16.6400	16.640000	16.300000	16.4000	-2.148%	2,937,504	+104.146%
2024-11-12	16.9200	16.940000	16.670000	16.7600	-2.501%	1,194,947	+99.761%
2024-11-11	16.9700	17.210100	16.970000	17.1900	+3.243%	1,759,182	+94.764%
2024-11-08	16.7700	16.790000	16.535000	16.6500	-3.366%	2,234,207	+101.081%
2024-11-07	17.4100	17.480000	17.140000	17.2300	-0.462%	2,754,743	+94.312%
2024-11-06	17.3200	17.440400	17.255000	17.3100	-0.403%	3,585,978	+93.414%
2024-11-05	17.1800	17.395000	17.150000	17.3800	+1.519%	1,094,194	+92.635%
2024-11-04	17.2700	17.270000	17.065000	17.1200	+0.411%	1,945,767	+95.561%
2024-11-01	17.2200	17.260000	17.050000	17.0500	+0.649%	1,705,531	+96.364%
2024-10-31	17.0000	17.035000	16.720000	16.9400	+1.134%	2,067,314	+97.639%
2024-10-30	16.6400	16.890000	16.630000	16.7500	-1.471%	1,607,235	+99.881%
2024-10-29	17.0600	17.100000	16.939400	17.0000	-0.759%	1,478,845	+96.941%
2024-10-28	16.9100	17.185000	16.890000	17.1300	+1.722%	1,429,251	+95.447%
2024-10-25	17.2000	17.240000	16.834000	16.8400	-1.636%	1,524,469	+98.812%
2024-10-24	17.0900	17.160000	16.990700	17.1200	-1.155%	1,408,809	+95.561%
2024-10-23	17.4100	17.460000	17.275000	17.3200	-1.423%	2,072,120	+93.303%
2024-10-22	17.4400	17.650000	17.415000	17.5700	+0.572%	1,526,041	+90.552%
2024-10-21	17.6100	17.630000	17.435000	17.4700	-0.964%	956,067	+91.643%
2024-10-18	17.6500	17.685000	17.584000	17.6400	+0.800%	1,106,887	+89.796%
2024-10-17	17.5700	17.620000	17.480000	17.5000	-0.171%	933,927	+91.314%
2024-10-16	17.4500	17.540000	17.410000	17.5300	+1.682%	884,802	+90.987%
2024-10-15	17.4700	17.480000	17.225000	17.2400	-1.203%	1,871,831	+94.200%
2024-10-14	17.6700	17.830000	17.380000	17.4500	-1.801%	4,927,591	+91.862%
2024-10-11	17.5500	17.800000	17.550000	17.7700	+1.023%	1,116,456	+88.407%
2024-10-10	17.5700	17.610000	17.460000	17.5900	+0.514%	1,306,319	+90.335%
2024-10-09	17.3200	17.545000	17.320000	17.5000	+0.633%	987,677	+91.314%
2024-10-08	17.3800	17.400000	17.275000	17.3900	-0.515%	922,077	+92.524%
2024-10-07	17.5000	17.625000	17.400000	17.4800	+0.344%	1,270,030	+91.533%
2024-10-04	17.3100	17.460000	17.275000	17.4200	+3.077%	1,558,732	+92.193%
2024-10-03	16.8700	16.980000	16.790000	16.9000	-0.530%	1,021,632	+98.107%
2024-10-02	16.9700	17.065000	16.920000	16.9900	+0.236%	1,239,914	+97.057%
2024-10-01	17.2900	17.310000	16.735000	16.9500	-2.080%	1,897,390	+97.522%
2024-09-30	17.2100	17.310000	17.145000	17.3100	-0.115%	1,050,414	+93.414%
2024-09-27	17.4000	17.440000	17.310000	17.3300	-0.173%	1,500,897	+93.191%
2024-09-26	17.2800	17.395000	17.265000	17.3600	+2.600%	1,713,288	+92.857%
2024-09-25	17.1300	17.150000	16.905000	16.9200	-0.588%	1,448,663	+97.872%
2024-09-24	16.9800	17.046000	16.940000	17.0200	+0.710%	1,718,708	+96.710%
2024-09-23	16.9600	17.015000	16.840000	16.9000	-0.118%	1,637,004	+98.107%
2024-09-20	16.9200	16.950000	16.750000	16.9200	-0.529%	1,418,504	+97.872%
2024-09-19	16.8700	17.055000	16.790000	17.0100	+2.347%	1,761,651	+96.825%
2024-09-18	16.6900	16.860000	16.544000	16.6200	+0.120%	2,107,104	+101.444%
2024-09-17	16.5400	16.710100	16.540000	16.6000	+1.840%	2,785,985	+101.687%
2024-09-16	16.0500	16.310000	16.040000	16.3000	+0.555%	1,701,863	+105.399%
2024-09-13	16.0300	16.305000	16.030000	16.2100	+2.465%	2,237,070	+106.539%
2024-09-12	15.6400	15.870000	15.569900	15.8200	+0.957%	1,829,016	+111.631%
2024-09-11	15.5500	15.680000	15.205000	15.6700	-1.198%	3,440,060	+113.657%
2024-09-10	16.2500	16.250000	15.650000	15.8600	-4.630%	2,589,594	+111.097%
2024-09-09	16.6000	16.710000	16.550000	16.6300	+2.908%	2,011,891	+101.323%
2024-09-06	16.5700	16.615000	16.120000	16.1600	-2.709%	1,917,897	+107.178%
2024-09-05	16.6700	16.719400	16.531000	16.6100	+4.008%	2,172,296	+101.565%
2024-09-04	15.9800	16.150000	15.930000	15.9700	+0.314%	1,565,737	+109.643%
2024-09-03	16.1300	16.160000	15.885000	15.9200	-2.927%	2,140,777	+110.302%
2024-08-30	16.3100	16.425000	16.265000	16.4000	+0.985%	1,637,341	+104.146%
2024-08-29	16.3700	16.380000	16.240000	16.2400	-0.246%	1,524,574	+106.158%
2024-08-28	16.3300	16.375000	16.220000	16.2800	-1.214%	1,368,997	+105.651%
2024-08-27	16.4600	16.500000	16.390100	16.4800	+0.980%	1,494,184	+103.155%
2024-08-26	16.3200	16.360000	16.255000	16.3200	-0.790%	1,479,331	+105.147%
2024-08-23	16.2100	16.460000	16.210000	16.4500	+1.543%	1,463,174	+103.526%
2024-08-22	16.1800	16.250000	16.075000	16.2000	+3.382%	2,533,491	+106.667%
2024-08-21	15.6000	15.715000	15.525000	15.6700	+1.490%	1,985,108	+113.657%
2024-08-20	15.4700	15.485000	15.390000	15.4400	-1.593%	1,109,388	+116.839%
2024-08-19	15.5900	15.710000	15.550000	15.6900	+1.226%	958,897	+113.384%
2024-08-16	15.2900	15.510000	15.285000	15.5000	+2.310%	1,720,225	+116.000%
2024-08-15	15.1200	15.240000	15.090000	15.1500	+2.434%	1,500,402	+120.990%
2024-08-14	14.7700	14.850000	14.710000	14.7900	+0.818%	2,234,393	+126.369%
2024-08-13	14.4500	14.680000	14.419400	14.6700	+1.242%	1,270,597	+128.221%
2024-08-12	14.5500	14.610000	14.430100	14.4900	-0.275%	1,436,810	+131.056%
2024-08-09	14.3200	14.555000	14.310600	14.5300	+1.537%	1,199,161	+130.420%
2024-08-08	14.2800	14.349900	14.190000	14.3100	+1.634%	1,412,352	+133.962%
2024-08-07	14.4000	14.460000	14.050000	14.0800	-0.495%	1,950,273	+137.784%
2024-08-06	13.8300	14.220000	13.820000	14.1500	+0.497%	2,542,110	+136.608%
2024-08-05	13.7800	14.240000	13.700000	14.0800	-2.086%	3,592,733	+137.784%
2024-08-02	14.5900	14.635000	14.340000	14.3800	-4.642%	3,150,984	+132.823%
2024-08-01	15.5200	15.530000	15.010000	15.0800	-3.085%	3,887,795	+122.016%
2024-07-31	15.6600	15.720000	15.535000	15.5600	-1.457%	1,771,597	+115.167%
2024-07-30	15.7800	15.860000	15.730000	15.7900	+2.003%	1,915,122	+112.033%
2024-07-29	15.5800	15.620000	15.425000	15.4800	-1.213%	1,253,473	+116.279%
2024-07-26	15.6100	15.745000	15.575000	15.6700	+0.320%	1,754,947	+113.657%
2024-07-25	15.5900	15.785000	15.510000	15.6200	+1.231%	2,167,853	+114.341%
2024-07-24	15.9800	16.035000	15.430000	15.4300	-9.448%	4,502,700	+116.980%
2024-07-23	16.7700	17.060000	16.720000	17.0400	+0.650%	1,741,977	+96.479%
2024-07-22	16.7800	16.960000	16.720000	16.9300	+3.865%	1,776,680	+97.755%
2024-07-19	16.3200	16.415000	16.250000	16.3000	-1.332%	1,233,303	+105.399%
2024-07-18	16.8000	16.840000	16.490000	16.5200	-0.721%	1,591,860	+102.663%
2024-07-17	16.6300	16.730100	16.585000	16.6400	+0.605%	1,370,526	+101.202%
2024-07-16	16.4600	16.560000	16.390000	16.5400	-0.181%	1,243,483	+102.418%
2024-07-15	16.6500	16.670000	16.550000	16.5700	-0.421%	866,901	+102.052%
2024-07-12	16.6500	16.725000	16.615000	16.6400	+0.241%	1,030,445	+101.202%
2024-07-11	16.6800	16.720000	16.550000	16.6000	-0.658%	1,520,865	+101.687%
2024-07-10	16.6400	16.735000	16.630000	16.7100	+0.300%	941,265	+100.359%
2024-07-09	16.5200	16.750000	16.500000	16.6600	-0.418%	1,165,912	+100.960%
2024-07-08	16.9000	16.945000	16.715000	16.7300	-1.356%	1,328,331	+100.120%
2024-07-05	17.0000	17.040000	16.855000	16.9600	-0.411%	1,261,514	+97.406%
2024-07-03	16.8900	17.055000	16.885000	17.0300	+3.778%	1,313,924	+96.594%
2024-07-02	16.3800	16.510000	16.295000	16.4100	-1.204%	1,163,025	+104.022%
2024-07-01	16.4900	16.620000	16.434000	16.6100	+4.203%	2,159,855	+101.565%
2024-06-28	15.8700	15.980000	15.844000	15.9400	+0.950%	1,265,254	+110.038%
2024-06-27	15.8400	15.915000	15.780000	15.7900	+0.509%	903,770	+112.033%
2024-06-26	15.6200	15.729900	15.615000	15.7100	+0.191%	965,033	+113.113%
2024-06-25	15.6700	15.725000	15.615000	15.6800	-1.384%	763,543	+113.520%
2024-06-24	15.7600	15.955000	15.730000	15.9000	+2.780%	1,369,180	+110.566%
2024-06-21	15.5300	15.585000	15.405000	15.4700	-2.089%	1,250,739	+116.419%
2024-06-20	15.7600	15.840000	15.740000	15.8000	+0.063%	1,043,977	+111.899%
2024-06-18	15.7500	15.830000	15.730000	15.7900	0.000%	972,612	+112.033%
2024-06-17	15.6600	15.790000	15.590000	15.7900	+2.069%	1,432,249	+112.033%
2024-06-14	15.1800	15.470000	15.140000	15.4700	-1.465%	1,751,029	+116.419%
2024-06-13	15.9000	15.900000	15.590000	15.7000	-2.847%	1,878,682	+113.248%
2024-06-12	16.2800	16.315000	16.110000	16.1600	+1.699%	1,382,074	+107.178%
2024-06-11	15.9600	15.980000	15.760000	15.8900	-3.287%	1,810,135	+110.699%
2024-06-10	16.2800	16.450000	16.195000	16.4300	-0.725%	1,109,464	+103.774%
2024-06-07	16.5700	16.620000	16.500000	16.5500	-0.181%	972,940	+102.296%
2024-06-06	16.5500	16.690000	16.530000	16.5800	+1.221%	1,164,069	+101.930%
2024-06-05	16.4400	16.490000	16.280000	16.3800	-0.122%	1,110,133	+104.396%
2024-06-04	16.3000	16.510000	16.300000	16.4000	-2.671%	1,701,005	+104.146%
2024-06-03	16.6900	16.865000	16.529900	16.8500	+1.019%	2,300,900	+98.694%
2024-05-31	16.4800	16.695000	16.320100	16.6800	-0.358%	1,797,122	+100.719%
2024-05-30	16.7000	16.810000	16.660000	16.7400	+1.087%	1,769,279	+100.000%
2024-05-29	16.5900	16.650000	16.520000	16.5600	-2.588%	895,760	+102.174%
2024-05-28	17.0100	17.105000	16.920000	17.0000	-0.293%	1,299,877	+96.941%
2024-05-24	16.8200	17.080000	16.800000	17.0500	+2.096%	1,329,561	+96.364%
2024-05-23	16.9000	16.940000	16.663115	16.7000	-0.179%	1,315,246	+100.479%
2024-05-22	16.9100	16.940000	16.689900	16.7300	-0.889%	1,166,049	+100.120%
2024-05-21	16.8000	16.910000	16.730100	16.8800	-0.413%	1,682,681	+98.341%
2024-05-20	16.9700	17.035000	16.890000	16.9500	-0.761%	1,382,045	+97.522%
2024-05-17	16.8900	17.095000	16.850000	17.0800	-0.524%	1,388,915	+96.019%
2024-05-16	17.2700	17.290000	17.144700	17.1700	-2.054%	2,205,061	+94.991%
2024-05-15	17.4600	17.530000	17.415000	17.5300	+0.458%	2,239,622	+90.987%
2024-05-14	17.2600	17.450000	17.200000	17.4500	+2.406%	1,492,555	+91.862%
2024-05-13	17.1200	17.155000	17.020000	17.0400	-0.583%	1,426,296	+96.479%
2024-05-10	17.1400	17.195000	17.070000	17.1400	-0.233%	2,325,027	+95.333%
2024-05-09	17.2700	17.315000	17.125000	17.1800	-0.463%	1,316,456	+94.878%
2024-05-08	17.1400	17.280000	17.120000	17.2600	-0.174%	1,535,391	+93.975%
2024-05-07	17.3100	17.410000	17.190000	17.2900	+2.308%	2,472,872	+93.638%
2024-05-06	16.7900	16.910000	16.760000	16.9000	+2.611%	2,074,538	+98.107%
2024-05-03	16.3500	16.490000	16.295000	16.4700	+1.729%	1,816,059	+103.279%
2024-05-02	16.1800	16.240000	16.060000	16.1900	+0.124%	1,687,736	+106.794%
2024-05-01	16.0500	16.400000	16.045000	16.1700	+0.748%	2,144,647	+107.050%
2024-04-30	16.1300	16.250000	16.020000	16.0500	-1.170%	1,610,998	+108.598%
2024-04-29	16.1400	16.330000	15.940000	16.2400	-8.610%	6,109,643	+106.158%
2024-04-26	17.8500	17.895000	17.600000	17.7700	-0.837%	4,138,498	+88.407%
2024-04-25	17.5200	17.955000	17.500000	17.9200	+8.738%	6,880,460	+86.830%
2024-04-24	16.3900	16.510000	16.300000	16.4800	-0.121%	3,010,679	+103.155%
2024-04-23	16.2800	16.500000	16.280000	16.5000	+1.601%	3,042,809	+102.909%
2024-04-22	16.0600	16.260000	16.030000	16.2400	+2.074%	2,203,550	+106.158%
2024-04-19	15.9000	16.010000	15.840000	15.9100	+0.696%	4,587,916	+110.434%
2024-04-18	15.6400	15.885000	15.605000	15.8000	+0.830%	7,543,605	+111.899%
2024-04-17	15.5400	15.720000	15.420000	15.6700	+1.952%	8,763,731	+113.657%
2024-04-16	15.4100	15.470000	15.270000	15.3700	-0.903%	3,430,515	+117.827%
2024-04-15	15.9100	15.960000	15.455000	15.5100	-0.895%	3,178,516	+115.861%
2024-04-12	15.7700	15.835000	15.570000	15.6500	-0.509%	3,642,109	+113.930%
2024-04-11	15.7800	15.790000	15.504000	15.7300	-1.626%	4,076,480	+112.842%
2024-04-10	15.9400	16.205000	15.900000	15.9900	+0.566%	4,822,600	+109.381%
2024-04-09	16.1200	16.150000	15.820000	15.9000	-1.609%	2,152,326	+110.566%
2024-04-08	16.1200	16.190000	16.090500	16.1600	+1.380%	2,237,633	+107.178%
2024-04-05	15.9000	16.040000	15.850000	15.9400	-0.063%	2,459,709	+110.038%
2024-04-04	16.2600	16.335000	15.940000	15.9500	-1.238%	3,263,593	+109.906%
2024-04-03	15.9000	16.170000	15.890000	16.1500	+2.932%	2,761,775	+107.307%
2024-04-02	15.6500	15.710000	15.615000	15.6900	-0.127%	3,585,664	+113.384%
2024-04-01	15.7700	15.850000	15.650000	15.7100	-0.380%	3,387,199	+113.113%
2024-03-28	15.7800	15.825000	15.710000	15.7700	-1.190%	4,021,155	+112.302%
2024-03-27	15.8000	15.970000	15.775000	15.9600	+3.906%	4,392,423	+109.774%
2024-03-26	15.4600	15.490000	15.360000	15.3600	+0.589%	2,425,243	+117.969%
2024-03-25	15.3000	15.390000	15.260000	15.2700	-0.196%	2,483,951	+119.253%
2024-03-22	15.2800	15.360000	15.240000	15.3000	+0.526%	3,246,925	+118.824%
2024-03-21	15.0800	15.230000	15.080000	15.2200	+1.534%	5,183,356	+119.974%
2024-03-20	14.7100	15.020000	14.684000	14.9900	+0.672%	3,590,210	+123.349%
2024-03-19	14.9900	15.040000	14.860100	14.8900	+1.777%	3,586,537	+124.849%
2024-03-18	14.7400	14.750000	14.610000	14.6300	-1.282%	5,011,217	+128.845%
2024-03-15	14.8500	14.960000	14.790000	14.8200	+0.885%	5,891,774	+125.911%
2024-03-14	14.7700	14.820000	14.622500	14.6900	-1.077%	3,580,328	+127.910%
2024-03-13	14.9500	15.020000	14.830100	14.8500	-0.202%	3,689,324	+125.455%
2024-03-12	14.7900	14.954200	14.630000	14.8800	+4.129%	6,143,274	+125.000%
2024-03-11	14.0700	14.290000	14.050100	14.2900	+2.291%	3,562,793	+134.290%
2024-03-08	14.0100	14.110000	13.910000	13.9700	+0.215%	3,408,419	+139.656%
2024-03-07	13.7600	13.950000	13.760000	13.9400	+1.901%	2,583,302	+140.172%
2024-03-06	13.7700	13.790000	13.630000	13.6800	+0.073%	2,690,725	+144.737%
2024-03-05	13.5700	13.795000	13.570000	13.6700	+0.589%	2,685,415	+144.916%
2024-03-04	13.5900	13.696000	13.590000	13.5900	0.000%	2,413,806	+146.358%
2024-03-01	13.5600	13.630000	13.433800	13.5900	+1.191%	3,280,380	+146.358%
2024-02-29	13.4700	13.510000	13.310000	13.4300	+0.374%	2,335,305	+149.293%
2024-02-28	13.4200	13.470000	13.380000	13.3800	-0.520%	1,949,941	+150.224%
2024-02-27	13.3100	13.470000	13.300000	13.4500	+1.356%	2,506,217	+148.922%
2024-02-26	13.3800	13.430000	13.221500	13.2700	-0.822%	2,279,966	+152.298%
2024-02-23	13.3900	13.460000	13.355000	13.3800	+1.210%	2,620,859	+150.224%
2024-02-22	13.2600	13.340000	13.200000	13.2200	+1.928%	2,866,012	+153.253%
2024-02-21	12.9200	13.010000	12.869900	12.9700	0.000%	2,114,692	+158.134%
2024-02-20	12.8200	12.970000	12.790000	12.9700	+0.777%	2,428,980	+158.134%
2024-02-16	13.0100	13.040000	12.850000	12.8700	-0.847%	1,752,243	+160.140%
2024-02-15	12.7800	13.000000	12.750000	12.9800	+1.169%	2,661,695	+157.935%
2024-02-14	12.8100	12.890000	12.725000	12.8300	+1.343%	3,001,788	+160.951%
2024-02-13	12.7400	12.750000	12.580100	12.6600	-1.479%	2,906,004	+164.455%
2024-02-12	12.6600	12.890000	12.660000	12.8500	+2.472%	3,698,655	+160.545%
2024-02-09	12.5000	12.560000	12.430600	12.5400	-0.318%	2,829,964	+166.986%
2024-02-08	12.6100	12.650000	12.490000	12.5800	0.000%	3,443,099	+166.137%
2024-02-07	12.7600	12.780000	12.470000	12.5800	-4.625%	8,548,925	+166.137%
2024-02-06	13.2500	13.300000	13.160000	13.1900	-2.151%	3,650,335	+153.829%
2024-02-05	13.6000	13.612000	13.350000	13.4800	-2.531%	3,737,664	+148.368%
2024-02-02	13.7100	13.890000	13.655000	13.8300	+1.691%	5,325,925	+142.082%