Dark

DISCK
Discovery, Inc. Series C Common Stock
stock NASDAQ

Inactive

Apr 8, 2022

24.42USD+5.806%(+1.34)9,215,459

Pre-market

0.00USD-100.000%(-23.08)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-04-08	23.1500	24.5000	22.7800	24.4200	+5.806%	9,215,459	0.000%
2022-04-07	23.9200	24.0300	22.5100	23.0800	-3.512%	7,058,403	+5.806%
2022-04-06	24.3400	24.3800	23.3500	23.9200	-2.168%	5,032,086	+2.090%
2022-04-05	25.6300	26.0100	24.2450	24.4500	-5.269%	4,980,101	-0.123%
2022-04-04	25.1100	25.9800	24.4000	25.8100	+3.034%	5,290,546	-5.386%
2022-04-01	25.3000	25.3300	24.4100	25.0500	+0.320%	3,817,272	-2.515%
2022-03-31	25.6900	25.6900	24.8900	24.9700	-2.954%	4,415,900	-2.203%
2022-03-30	26.0100	26.6800	25.6800	25.7300	-2.130%	2,716,319	-5.091%
2022-03-29	26.0150	26.4200	25.6100	26.2900	+2.575%	3,454,447	-7.113%
2022-03-28	27.2700	27.3200	25.1500	25.6300	-6.152%	5,082,732	-4.721%
2022-03-25	27.0600	27.6400	26.9601	27.3100	+0.738%	4,035,914	-10.582%
2022-03-24	26.6900	27.1600	26.5200	27.1100	+1.574%	3,262,432	-9.923%
2022-03-23	26.8300	27.6700	26.5000	26.6900	-1.001%	7,315,948	-8.505%
2022-03-22	26.3400	27.2100	26.2000	26.9600	+2.940%	4,189,440	-9.421%
2022-03-21	26.2100	26.9000	25.7950	26.1900	-0.532%	3,222,399	-6.758%
2022-03-18	25.5000	26.4000	25.3500	26.3300	+2.412%	5,784,866	-7.254%
2022-03-17	25.4500	25.7350	25.0200	25.7100	+0.273%	3,076,769	-5.018%
2022-03-16	25.4200	26.0600	25.1000	25.6400	+2.396%	4,504,847	-4.758%
2022-03-15	23.9100	25.3200	23.9100	25.0400	+4.595%	6,167,783	-2.476%
2022-03-14	24.2100	24.9000	23.7000	23.9400	-0.125%	4,936,384	+2.005%
2022-03-11	25.3100	25.4600	23.9250	23.9700	-4.350%	5,747,081	+1.877%
2022-03-10	25.1800	25.3700	24.4400	25.0600	-0.988%	4,173,096	-2.554%
2022-03-09	25.8000	26.5400	25.2800	25.3100	+0.317%	4,283,783	-3.516%
2022-03-08	25.5350	26.1800	25.1150	25.2300	-0.981%	6,526,938	-3.210%
2022-03-07	26.6200	26.8000	25.4500	25.4800	-4.961%	10,659,273	-4.160%
2022-03-04	28.2700	28.4400	26.4700	26.8100	-6.193%	5,436,754	-8.915%
2022-03-03	29.0900	29.5100	27.9100	28.5800	-1.888%	4,870,058	-14.556%
2022-03-02	28.1900	29.5100	28.0200	29.1300	+4.222%	4,212,593	-16.169%
2022-03-01	27.9700	28.3700	27.1600	27.9500	-0.072%	5,554,089	-12.630%
2022-02-28	27.4600	28.4300	27.2400	27.9700	-0.639%	5,475,619	-12.692%
2022-02-25	27.6600	28.7700	26.5550	28.1500	+1.735%	3,827,407	-13.250%
2022-02-24	26.2100	27.7050	25.2600	27.6700	-1.565%	6,875,215	-11.746%
2022-02-23	28.2100	29.0700	27.9300	28.1100	+0.071%	4,600,626	-13.127%
2022-02-22	29.5300	30.0700	28.0000	28.0900	-5.548%	5,066,885	-13.065%
2022-02-18	29.7200	30.6000	29.4900	29.7400	-0.067%	4,455,618	-17.888%
2022-02-17	28.9600	29.9700	28.7900	29.7600	+1.639%	5,856,549	-17.944%
2022-02-16	29.6000	29.6000	28.1300	29.2800	-3.462%	7,565,503	-16.598%
2022-02-15	29.4100	30.4040	29.2820	30.3300	+3.409%	2,999,528	-19.486%
2022-02-14	29.5800	30.1200	29.2200	29.3300	-0.610%	3,603,355	-16.741%
2022-02-11	29.8600	30.5500	29.3300	29.5100	-1.469%	4,295,757	-17.248%
2022-02-10	29.3400	30.9900	29.3400	29.9500	+0.808%	6,587,192	-18.464%
2022-02-09	28.2300	29.9500	27.8600	29.7100	+6.183%	8,776,446	-17.805%
2022-02-08	28.1000	28.6300	27.7900	27.9800	-0.356%	3,382,972	-12.723%
2022-02-07	28.6400	29.0100	27.9500	28.0800	-1.887%	5,520,065	-13.034%
2022-02-04	28.5100	29.0600	27.9500	28.6200	+0.035%	4,627,825	-14.675%
2022-02-03	27.1000	29.0200	27.0750	28.6100	+4.340%	9,386,156	-14.645%
2022-02-02	26.8750	28.0850	26.1400	27.4200	+1.857%	8,250,055	-10.941%
2022-02-01	25.7200	28.6250	25.6200	26.9200	-1.572%	16,028,273	-9.287%
2022-01-31	26.2600	27.9800	25.6700	27.3500	+2.974%	6,012,786	-10.713%
2022-01-28	24.5500	26.5850	24.4000	26.5600	+7.357%	7,896,016	-8.057%
2022-01-27	24.0200	24.8300	23.8500	24.7400	+3.601%	6,366,751	-1.293%
2022-01-26	26.5800	26.7000	23.6850	23.8800	-8.924%	11,965,188	+2.261%
2022-01-25	25.8900	26.4450	25.2450	26.2200	-0.114%	4,660,197	-6.865%
2022-01-24	25.0000	26.3050	24.5900	26.2500	+2.820%	6,455,222	-6.971%
2022-01-21	25.7520	26.3800	25.2300	25.5300	-4.596%	7,091,847	-4.348%
2022-01-20	27.9200	28.2500	26.5700	26.7600	-3.672%	5,657,597	-8.744%
2022-01-19	29.1000	29.2900	27.5505	27.7800	-3.809%	5,211,777	-12.095%
2022-01-18	30.1300	30.6800	28.6000	28.8800	-5.000%	6,656,093	-15.443%
2022-01-14	28.0000	30.5400	27.9850	30.4000	+7.042%	9,794,619	-19.671%
2022-01-13	28.0500	29.0900	27.7500	28.4000	+1.610%	4,652,835	-14.014%
2022-01-12	27.7900	28.3500	27.5900	27.9500	+0.323%	3,332,245	-12.630%
2022-01-11	27.9000	28.6400	27.3100	27.8600	0.000%	4,733,054	-12.347%
2022-01-10	29.4000	29.6600	27.5250	27.8600	-5.044%	7,196,314	-12.347%
2022-01-07	26.8400	30.3500	26.5450	29.3400	+16.799%	10,980,031	-16.769%
2022-01-06	25.7900	26.0800	25.0600	25.1200	-2.181%	4,678,850	-2.787%
2022-01-05	26.0100	27.2100	25.6300	25.6800	-1.002%	5,900,385	-4.907%
2022-01-04	24.8200	26.3900	24.8200	25.9400	+5.490%	4,809,563	-5.860%
2022-01-03	23.0400	25.0600	23.0400	24.5900	+7.380%	4,676,548	-0.691%
2021-12-31	23.6500	23.8900	22.8800	22.9000	-3.335%	2,628,329	+6.638%
2021-12-30	23.1100	24.1100	23.1000	23.6900	+2.554%	2,373,928	+3.081%
2021-12-29	23.4500	23.8200	23.0300	23.1000	-1.786%	2,426,200	+5.714%
2021-12-28	23.5200	24.0100	23.3950	23.5200	+0.043%	2,073,547	+3.827%
2021-12-27	23.5800	23.8150	23.1700	23.5100	-0.255%	2,363,338	+3.871%
2021-12-23	22.9700	23.7974	22.9300	23.5700	+3.287%	2,394,936	+3.606%
2021-12-22	22.5900	23.1800	22.1800	22.8200	+0.929%	3,129,504	+7.011%
2021-12-21	22.2300	23.0500	22.0200	22.6100	+2.679%	3,103,546	+8.005%
2021-12-20	21.9800	22.5350	21.6400	22.0200	-1.784%	3,494,220	+10.899%
2021-12-17	22.7500	22.8400	21.8000	22.4200	-0.753%	5,683,278	+8.921%
2021-12-16	22.0600	22.7150	21.9085	22.5900	+3.862%	4,393,913	+8.101%
2021-12-15	21.6600	21.8450	20.8600	21.7500	+0.323%	3,700,285	+12.276%
2021-12-14	21.8500	22.2300	21.6300	21.6800	-0.914%	3,541,434	+12.638%
2021-12-13	22.2300	22.4500	21.7600	21.8800	-2.452%	3,752,889	+11.609%
2021-12-10	22.9500	23.0200	22.3000	22.4300	-1.146%	3,427,490	+8.872%
2021-12-09	23.0000	23.0500	22.2250	22.6900	-1.902%	3,921,990	+7.625%
2021-12-08	23.5700	24.0200	23.1000	23.1300	-1.112%	3,920,426	+5.577%
2021-12-07	23.9500	24.4000	23.3200	23.3900	-1.016%	4,292,112	+4.404%
2021-12-06	23.6150	24.0600	23.0900	23.6300	+1.853%	5,022,584	+3.343%
2021-12-03	22.7100	23.3350	22.4700	23.2000	+2.338%	6,707,612	+5.259%
2021-12-02	21.9600	22.8300	21.9200	22.6700	+3.991%	4,919,740	+7.719%
2021-12-01	23.1100	23.3500	21.7200	21.8000	-4.007%	6,061,172	+12.018%
2021-11-30	23.9000	23.9000	22.1400	22.7100	-5.572%	7,193,469	+7.530%
2021-11-29	24.4300	24.5900	23.5400	24.0500	-0.702%	5,106,781	+1.538%
2021-11-26	24.0300	24.3200	23.6300	24.2200	-1.824%	2,045,739	+0.826%
2021-11-24	24.7750	24.9600	24.5400	24.6700	-1.359%	2,623,991	-1.013%
2021-11-23	25.2700	25.5100	24.6500	25.0100	-0.636%	2,930,085	-2.359%
2021-11-22	24.7000	25.3450	24.1400	25.1700	+1.779%	5,123,635	-2.980%
2021-11-19	26.0800	26.1700	24.2600	24.7300	-5.611%	5,549,886	-1.254%
2021-11-18	26.8700	26.8700	25.8400	26.2000	-2.385%	7,837,304	-6.794%
2021-11-17	26.8600	27.0400	26.4500	26.8400	-0.260%	3,004,144	-9.016%
2021-11-16	27.0700	27.1300	26.6800	26.9100	-1.030%	2,956,386	-9.253%
2021-11-15	27.1000	27.9900	27.0600	27.1900	+0.518%	2,702,566	-10.188%
2021-11-12	27.2400	27.7450	27.0100	27.0500	-0.807%	2,292,321	-9.723%
2021-11-11	26.2400	28.0200	25.8800	27.2700	+3.335%	3,850,034	-10.451%
2021-11-10	25.6800	27.1300	25.6002	26.3900	+2.525%	3,360,068	-7.465%
2021-11-09	25.3900	25.8500	25.0900	25.7400	+1.339%	1,864,573	-5.128%
2021-11-08	25.8100	26.0700	25.2950	25.4000	-1.090%	2,458,219	-3.858%
2021-11-05	25.0400	25.7600	24.6800	25.6800	+3.968%	2,424,696	-4.907%
2021-11-04	24.8600	24.8600	24.2100	24.7000	-0.040%	4,929,834	-1.134%
2021-11-03	23.5000	24.9100	23.0500	24.7100	+4.482%	4,621,063	-1.174%
2021-11-02	23.4400	23.8450	23.0100	23.6500	+0.467%	4,127,745	+3.256%
2021-11-01	22.7300	23.7600	22.6850	23.5400	+4.344%	3,278,626	+3.738%
2021-10-29	23.3900	23.3900	22.5100	22.5600	-3.590%	4,848,858	+8.245%
2021-10-28	22.7900	23.4200	22.7200	23.4000	+2.722%	2,772,089	+4.359%
2021-10-27	23.9800	23.9800	22.7600	22.7800	-4.084%	4,270,679	+7.199%
2021-10-26	24.5500	24.5800	23.7200	23.7500	-2.664%	3,046,817	+2.821%
2021-10-25	24.3000	24.6800	24.2050	24.4000	+0.577%	3,079,312	+0.082%
2021-10-22	24.2350	24.4300	23.9700	24.2600	+0.331%	1,786,168	+0.660%
2021-10-21	24.5000	25.1600	24.0200	24.1800	-1.707%	2,556,975	+0.993%
2021-10-20	24.0500	24.8950	24.0500	24.6000	+1.653%	3,215,386	-0.732%
2021-10-19	24.0800	24.3750	23.8800	24.2000	+1.213%	2,616,116	+0.909%
2021-10-18	23.9800	24.3450	23.6400	23.9100	-0.333%	2,087,507	+2.133%
2021-10-15	24.5300	24.6700	23.9600	23.9900	-1.194%	2,448,217	+1.792%
2021-10-14	24.9800	24.9800	24.1650	24.2800	-1.381%	3,373,700	+0.577%
2021-10-13	23.9300	24.6700	23.7400	24.6200	+3.620%	3,781,702	-0.812%
2021-10-12	24.3900	24.5300	23.6600	23.7600	-2.061%	3,410,586	+2.778%
2021-10-11	25.0700	25.1300	24.2600	24.2600	-2.804%	1,856,651	+0.660%
2021-10-08	25.4800	25.9150	24.9500	24.9600	-1.616%	2,450,095	-2.163%
2021-10-07	25.0600	25.7514	24.9700	25.3700	+1.969%	2,266,794	-3.745%
2021-10-06	24.9300	25.0500	24.2200	24.8800	-1.543%	3,621,181	-1.849%
2021-10-05	24.7900	25.4600	24.4700	25.2700	+2.474%	4,135,710	-3.364%
2021-10-04	24.6800	24.8300	24.3700	24.6600	-0.484%	2,878,088	-0.973%
2021-10-01	24.5200	24.9600	24.3300	24.7800	+2.101%	1,658,246	-1.453%
2021-09-30	24.3900	24.4601	23.8250	24.2700	-0.410%	2,637,157	+0.618%
2021-09-29	24.6800	24.7600	24.3050	24.3700	-0.774%	2,280,890	+0.205%
2021-09-28	24.9200	25.2900	24.5010	24.5600	-1.917%	2,423,168	-0.570%
2021-09-27	24.3100	25.3400	24.3100	25.0400	+2.918%	2,486,380	-2.476%
2021-09-24	24.6350	24.6350	24.2050	24.3300	-0.815%	2,735,058	+0.370%
2021-09-23	24.6300	24.9800	24.5200	24.5300	+0.204%	2,119,365	-0.448%
2021-09-22	24.3500	25.0700	24.3500	24.4800	+1.199%	2,864,891	-0.245%
2021-09-21	25.2700	25.4500	24.1200	24.1900	-3.317%	4,156,474	+0.951%
2021-09-20	25.4100	25.4900	24.4950	25.0200	-3.695%	4,481,085	-2.398%
2021-09-17	25.7400	26.2000	25.6600	25.9800	+0.815%	12,289,851	-6.005%
2021-09-16	25.7500	25.9100	25.4200	25.7700	+0.311%	5,623,010	-5.239%
2021-09-15	25.4200	25.7550	25.2200	25.6900	+1.582%	6,675,743	-4.944%
2021-09-14	25.8900	25.9600	24.8800	25.2900	-2.843%	6,614,902	-3.440%
2021-09-13	25.4000	26.0600	25.1800	26.0300	+3.458%	3,434,303	-6.185%
2021-09-10	25.7600	25.8151	25.0900	25.1600	-2.177%	3,147,384	-2.941%
2021-09-09	25.8000	26.1100	25.5600	25.7200	-0.772%	2,132,701	-5.054%
2021-09-08	26.8400	27.0800	25.8700	25.9200	-3.356%	2,473,504	-5.787%
2021-09-07	27.2200	27.5600	26.8000	26.8200	-1.252%	2,137,398	-8.949%
2021-09-03	27.7100	27.7200	27.0500	27.1600	-2.267%	1,991,332	-10.088%
2021-09-02	27.3300	27.8300	27.2500	27.7900	+2.132%	2,374,011	-12.127%
2021-09-01	27.7500	27.7500	27.1100	27.2100	-1.377%	1,551,372	-10.254%
2021-08-31	26.6500	27.7200	26.6500	27.5900	+3.217%	2,839,627	-11.490%
2021-08-30	27.3200	27.3600	26.6000	26.7300	-1.547%	1,103,408	-8.642%
2021-08-27	26.7100	27.2100	26.5900	27.1500	+1.495%	1,812,848	-10.055%
2021-08-26	27.5150	27.8596	26.6200	26.7500	-2.763%	1,538,489	-8.710%
2021-08-25	27.4000	27.7600	27.2100	27.5100	+0.146%	1,203,652	-11.232%
2021-08-24	27.3100	27.6500	27.2300	27.4700	+0.993%	2,182,856	-11.103%
2021-08-23	26.8500	27.3972	26.8000	27.2000	+1.417%	1,305,276	-10.221%
2021-08-20	26.3000	26.8600	26.1200	26.8200	+1.399%	3,236,005	-8.949%
2021-08-19	26.8200	26.9300	26.3700	26.4500	-2.073%	6,512,692	-7.675%
2021-08-18	27.2450	27.7450	26.9900	27.0100	-0.479%	3,648,764	-9.589%
2021-08-17	26.5800	27.1700	26.3100	27.1400	+1.155%	1,646,230	-10.022%
2021-08-16	26.9200	27.3200	26.3900	26.8300	-0.501%	4,345,530	-8.982%
2021-08-13	27.6500	27.6500	26.8900	26.9650	-1.408%	3,196,350	-9.438%
2021-08-12	27.8900	28.0800	27.1600	27.3500	-1.936%	2,900,257	-10.713%
2021-08-11	27.8300	27.9915	27.4500	27.8900	+0.144%	1,456,552	-12.442%
2021-08-10	27.6200	27.9400	27.2300	27.8500	+1.126%	3,053,468	-12.316%
2021-08-09	27.2800	27.6450	27.1000	27.5400	+0.953%	2,229,654	-11.329%
2021-08-06	27.6400	28.0900	27.2500	27.2800	-0.764%	5,437,334	-10.484%
2021-08-05	26.8400	27.6650	26.7200	27.4900	+3.152%	1,866,950	-11.168%
2021-08-04	26.4300	26.9900	26.0100	26.6500	+0.566%	4,300,427	-8.368%
2021-08-03	27.4700	27.4748	25.3700	26.5000	-2.966%	6,486,443	-7.849%
2021-08-02	27.3700	27.6900	27.1500	27.3100	+0.738%	1,630,427	-10.582%
2021-07-30	28.1400	28.1700	27.0300	27.1100	-4.069%	1,765,475	-9.923%
2021-07-29	27.5300	28.9100	27.4800	28.2600	+3.176%	3,595,659	-13.588%
2021-07-28	27.5100	27.8700	25.0200	27.3900	-0.182%	13,015,190	-10.843%
2021-07-27	27.5700	28.0250	27.3500	27.4400	-1.543%	2,570,075	-11.006%
2021-07-26	26.7900	30.4700	26.7900	27.8700	+3.876%	11,817,179	-12.379%
2021-07-23	27.0900	27.0900	26.3300	26.8300	-0.297%	1,211,385	-8.982%
2021-07-22	27.1800	27.3300	26.3150	26.9100	-0.664%	2,022,983	-9.253%
2021-07-21	26.5700	27.3700	26.5700	27.0900	+2.420%	1,953,627	-9.856%
2021-07-20	26.1500	26.5700	25.8800	26.4500	+1.109%	1,858,573	-7.675%
2021-07-19	26.1600	26.4550	25.5600	26.1600	-1.357%	3,120,375	-6.651%
2021-07-16	26.7600	27.2400	26.4200	26.5200	-0.525%	3,184,957	-7.919%
2021-07-15	26.8700	27.3700	26.3800	26.6600	-1.296%	4,369,074	-8.402%
2021-07-14	27.4100	27.5600	26.8400	27.0100	-1.135%	4,251,765	-9.589%
2021-07-13	27.9100	28.1400	27.2700	27.3200	-2.914%	3,745,376	-10.615%
2021-07-12	27.6400	28.1600	27.3300	28.1400	+1.332%	1,379,828	-13.220%
2021-07-09	27.5900	27.8900	27.3350	27.7700	+2.021%	1,758,053	-12.063%
2021-07-08	27.3350	27.5900	26.7400	27.2200	-2.245%	2,885,501	-10.287%
2021-07-07	28.5200	28.6150	27.8050	27.8450	-2.504%	3,411,436	-12.300%
2021-07-06	29.3400	29.3400	28.2200	28.5600	-2.625%	3,571,400	-14.496%
2021-07-02	29.3600	29.7200	28.9600	29.3300	-0.136%	2,282,489	-16.741%
2021-07-01	29.0800	29.9800	28.7800	29.3700	+1.346%	3,421,415	-16.854%
2021-06-30	28.6000	29.0350	28.2050	28.9800	+1.011%	3,898,231	-15.735%
2021-06-29	29.2200	29.2200	28.5000	28.6900	-0.967%	1,741,579	-14.883%
2021-06-28	29.2700	29.5999	28.6600	28.9700	-0.991%	2,207,019	-15.706%
2021-06-25	28.6500	29.4200	28.4400	29.2600	+2.129%	3,381,271	-16.541%
2021-06-24	27.8300	28.6700	27.8100	28.6500	+3.020%	3,095,794	-14.764%
2021-06-23	27.8000	28.3000	27.7300	27.8100	+0.072%	2,415,780	-12.190%
2021-06-22	27.8600	27.9600	27.3700	27.7900	-0.608%	2,193,572	-12.127%
2021-06-21	27.4200	28.0050	27.3700	27.9600	+2.305%	3,534,977	-12.661%
2021-06-18	27.5400	27.6650	27.1600	27.3300	-1.264%	6,273,730	-10.648%
2021-06-17	28.6700	28.7200	27.6200	27.6800	-3.386%	3,411,383	-11.777%
2021-06-16	28.2300	28.8100	27.8000	28.6500	+1.201%	4,680,917	-14.764%
2021-06-15	28.9300	29.5950	28.2600	28.3100	-1.838%	2,938,986	-13.741%
2021-06-14	29.1650	29.5600	28.7600	28.8400	-0.346%	2,379,026	-15.326%
2021-06-11	28.4700	28.9500	28.4100	28.9400	+2.117%	2,516,955	-15.619%
2021-06-10	28.8000	28.9800	28.0700	28.3400	-1.082%	4,337,830	-13.832%
2021-06-09	28.3500	28.9600	28.1800	28.6500	+1.488%	3,983,043	-14.764%
2021-06-08	29.4100	29.4100	28.0600	28.2300	-3.783%	7,144,175	-13.496%
2021-06-07	29.6900	30.0200	29.2500	29.3400	-0.711%	2,875,874	-16.769%
2021-06-04	29.6300	29.8200	29.2300	29.5500	-0.270%	3,295,026	-17.360%
2021-06-03	30.1000	30.3550	29.3350	29.6300	-1.594%	2,766,571	-17.584%
2021-06-02	30.2600	30.5800	29.4400	30.1100	-0.033%	3,345,548	-18.897%
2021-06-01	30.1500	30.3600	29.9200	30.1200	+0.233%	4,762,503	-18.924%
2021-05-28	30.4600	30.4700	29.8300	30.0500	-1.151%	5,746,663	-18.735%
2021-05-27	29.8300	30.5500	29.3300	30.4000	+2.737%	5,764,490	-19.671%
2021-05-26	28.6900	29.7700	28.5400	29.5900	+3.970%	4,340,616	-17.472%
2021-05-25	29.1350	29.2700	28.4000	28.4600	-1.454%	6,779,157	-14.195%
2021-05-24	29.1000	29.5100	28.2650	28.8800	-0.756%	5,225,843	-15.443%
2021-05-21	30.1223	30.2200	29.0100	29.1000	-2.283%	11,665,866	-16.082%
2021-05-20	31.1200	31.3500	29.7000	29.7800	-4.059%	9,684,241	-17.999%
2021-05-19	30.8200	31.4600	30.5600	31.0400	-0.799%	10,257,559	-21.327%
2021-05-18	31.6950	32.2500	30.4700	31.2900	-1.262%	11,656,133	-21.956%
2021-05-17	37.0600	37.3300	31.3400	31.6900	+3.090%	37,530,795	-22.941%
2021-05-14	30.7600	31.1700	30.4100	30.7400	+0.589%	3,542,185	-20.560%
2021-05-13	31.0000	31.8700	30.2500	30.5600	-1.515%	7,295,084	-20.092%
2021-05-12	31.8300	32.3500	30.9300	31.0300	-2.697%	4,746,467	-21.302%
2021-05-11	31.4900	32.4900	31.2800	31.8900	-1.162%	3,345,417	-23.424%
2021-05-10	32.6500	32.9600	32.1100	32.2650	-1.088%	2,787,071	-24.314%
2021-05-07	31.8500	32.8400	31.7000	32.6200	+2.450%	3,603,260	-25.138%
2021-05-06	32.4400	32.7500	31.4600	31.8400	-1.195%	3,163,153	-23.304%
2021-05-05	32.4600	32.4600	31.5500	32.2250	+1.050%	4,561,928	-24.220%
2021-05-04	31.4400	32.0450	30.7500	31.8900	+1.625%	4,726,620	-23.424%
2021-05-03	32.6750	32.6750	31.1400	31.3800	-2.878%	7,381,072	-22.180%
2021-04-30	32.2200	32.9000	32.0350	32.3100	-0.062%	4,478,635	-24.420%
2021-04-29	32.5800	33.0500	31.7200	32.3300	+1.158%	3,777,046	-24.466%
2021-04-28	30.6400	32.4400	30.1300	31.9600	-3.648%	8,975,697	-23.592%
2021-04-27	32.8100	33.4900	32.3400	33.1700	+0.546%	3,989,444	-26.379%
2021-04-26	32.8000	33.0700	31.9800	32.9900	+1.664%	4,363,080	-25.978%
2021-04-23	32.8200	32.9600	31.9950	32.4500	-0.673%	3,386,691	-24.746%
2021-04-22	32.6900	33.1200	31.9100	32.6700	+1.052%	7,059,561	-25.253%
2021-04-21	29.9500	32.4600	29.5200	32.3300	+7.053%	24,505,697	-24.466%
2021-04-20	31.3300	31.3300	30.0300	30.2000	-3.205%	11,925,063	-19.139%
2021-04-19	32.2700	32.5000	30.8200	31.2000	-3.256%	13,465,172	-21.731%
2021-04-16	32.8600	32.9000	31.9200	32.2500	-1.497%	5,086,700	-24.279%
2021-04-15	33.1350	33.6250	32.2400	32.7400	-1.028%	9,827,008	-25.412%
2021-04-14	32.4400	34.0200	32.4400	33.0800	-4.888%	31,612,829	-26.179%
2021-04-13	35.2600	35.5500	34.3900	34.7800	-0.657%	5,216,901	-29.787%
2021-04-12	35.7600	35.9800	34.9300	35.0100	-2.043%	9,863,233	-30.249%
2021-04-09	35.8100	36.4300	35.5100	35.7400	-0.112%	6,345,860	-31.673%
2021-04-08	36.9700	37.0200	35.5000	35.7800	-3.297%	5,037,635	-31.750%
2021-04-07	37.3800	38.1600	36.0100	37.0000	+0.353%	7,105,996	-34.000%
2021-04-06	36.2597	37.7400	36.1200	36.8700	+2.133%	5,699,411	-33.767%
2021-04-05	37.1700	37.2400	35.5300	36.1000	-2.643%	7,605,794	-32.355%
2021-04-01	37.0800	37.3900	36.1600	37.0800	+0.515%	6,326,273	-34.142%
2021-03-31	37.4500	37.6495	35.7100	36.8900	-0.324%	15,116,276	-33.803%
2021-03-30	36.3900	38.5350	35.6600	37.0100	+5.382%	28,761,850	-34.018%
2021-03-29	35.9900	37.3300	33.6700	35.1200	-2.336%	41,910,631	-30.467%
2021-03-26	51.3200	51.3600	30.9900	35.9600	-29.545%	45,679,323	-32.091%
2021-03-25	51.6900	54.6600	49.9900	51.0400	-6.417%	8,451,436	-52.155%
2021-03-24	62.5100	63.4890	54.4350	54.5400	-13.415%	8,993,432	-55.226%
2021-03-23	61.6800	63.1000	59.6200	62.9900	-2.703%	15,822,287	-61.232%
2021-03-22	66.5700	66.6995	64.3000	64.7400	-1.909%	11,377,070	-62.280%
2021-03-19	63.5800	66.5000	63.0500	66.0000	+2.996%	10,279,168	-63.000%
2021-03-18	61.5000	64.2500	60.3200	64.0800	+2.087%	17,678,387	-61.891%
2021-03-17	61.2200	63.0200	60.1900	62.7700	+0.657%	12,837,284	-61.096%
2021-03-16	60.4900	62.7900	60.3400	62.3600	+2.414%	11,067,884	-60.840%
2021-03-15	59.9700	61.6100	59.5671	60.8900	+1.993%	7,158,548	-59.895%
2021-03-12	56.8263	60.1000	56.6000	59.7000	+4.995%	10,712,741	-59.095%
2021-03-11	56.0300	58.1200	55.5300	56.8600	+1.518%	14,319,966	-57.052%
2021-03-10	53.5700	56.6400	52.8400	56.0100	+5.739%	17,278,271	-56.401%
2021-03-09	54.6400	54.9700	51.3500	52.9700	-3.691%	15,386,668	-53.898%
2021-03-08	53.7200	55.2300	53.0800	55.0000	+3.774%	15,573,693	-55.600%
2021-03-05	52.2767	53.7300	51.8200	53.0000	+3.033%	10,176,085	-53.925%
2021-03-04	50.4000	51.8300	49.7700	51.4400	+2.063%	7,595,201	-52.527%
2021-03-03	49.1000	51.1000	48.8200	50.4000	+2.752%	4,747,818	-51.548%
2021-03-02	48.5000	49.3800	47.8000	49.0500	+1.532%	4,617,354	-50.214%
2021-03-01	45.7900	48.6000	45.2800	48.3100	+7.356%	5,240,323	-49.451%
2021-02-26	43.4200	45.5600	43.1500	45.0000	+3.472%	7,432,513	-45.733%
2021-02-25	44.1300	45.0000	43.1300	43.4900	-0.092%	4,779,379	-43.849%
2021-02-24	41.8100	43.6700	41.5450	43.5300	-1.382%	9,410,457	-43.901%
2021-02-23	45.2400	45.6100	42.3400	44.1400	-4.043%	10,081,802	-44.676%
2021-02-22	43.9000	46.5900	43.0500	46.0000	+7.477%	5,944,119	-46.913%
2021-02-19	42.2700	43.0100	42.0900	42.8000	+2.051%	4,184,361	-42.944%
2021-02-18	41.5500	42.5800	41.5000	41.9400	+0.769%	4,876,347	-41.774%
2021-02-17	40.5300	41.8050	40.0900	41.6200	+2.765%	3,875,305	-41.326%
2021-02-16	41.2890	41.2890	40.3400	40.5000	-0.613%	3,145,510	-39.704%
2021-02-12	39.1200	40.7700	38.9800	40.7500	+4.487%	3,192,875	-40.074%
2021-02-11	38.1500	39.0400	37.9437	39.0000	+1.483%	4,216,284	-37.385%
2021-02-10	37.4600	38.6800	37.0000	38.4300	+3.306%	5,099,957	-36.456%
2021-02-09	36.9800	37.2100	36.2000	37.2000	+0.541%	4,789,943	-34.355%
2021-02-08	36.4100	37.0600	36.3000	37.0000	+1.593%	3,973,734	-34.000%
2021-02-05	35.0800	36.6300	34.8400	36.4200	+4.355%	4,127,319	-32.949%
2021-02-04	35.1000	35.4200	34.5650	34.9000	-0.257%	5,338,638	-30.029%
2021-02-03	34.3100	35.2550	34.1050	34.9900	+2.610%	5,837,769	-30.209%
2021-02-02	35.1200	35.1200	33.7450	34.1000	-2.571%	6,270,982	-28.387%
2021-02-01	34.8400	35.2700	33.9600	35.0000	-0.086%	6,618,539	-30.229%
2021-01-29	35.0000	37.1700	34.7300	35.0300	+0.315%	16,058,192	-30.288%
2021-01-28	33.4800	34.9700	33.4400	34.9200	+4.332%	15,132,346	-30.069%
2021-01-27	35.0000	38.0000	33.0000	33.4700	-5.452%	24,749,830	-27.039%
2021-01-26	34.4600	35.5400	34.1400	35.4000	+3.630%	6,194,523	-31.017%
2021-01-25	32.6900	34.9000	32.3400	34.1600	+3.861%	5,761,622	-28.513%
2021-01-22	32.0900	33.0450	31.7600	32.8900	+1.481%	3,040,835	-25.753%
2021-01-21	32.5100	32.9400	32.1500	32.4100	+0.341%	4,370,757	-24.653%
2021-01-20	31.6400	32.3800	31.6400	32.3000	+1.413%	4,131,197	-24.396%
2021-01-19	31.8100	32.2100	31.4400	31.8500	-1.546%	3,898,615	-23.328%
2021-01-15	32.1900	32.9800	32.0000	32.3500	-0.492%	5,044,643	-24.513%
2021-01-14	32.0300	33.1800	31.4400	32.5100	+2.394%	7,559,047	-24.885%
2021-01-13	30.0700	31.8400	30.0000	31.7500	+3.860%	5,668,275	-23.087%
2021-01-12	30.7500	30.9200	30.3400	30.5700	-0.065%	4,832,981	-20.118%
2021-01-11	29.9400	30.7400	29.5000	30.5900	+1.426%	4,707,737	-20.170%
2021-01-08	29.8400	30.2300	29.0400	30.1600	+1.123%	4,372,839	-19.032%
2021-01-07	29.4500	30.3700	29.2500	29.8250	+1.102%	5,017,777	-18.122%
2021-01-06	27.3500	29.6400	27.3500	29.5000	+9.178%	5,369,814	-17.220%
2021-01-05	26.4000	27.2200	26.2800	27.0200	+2.387%	3,128,923	-9.623%
2021-01-04	26.4900	26.7700	25.8150	26.3900	+0.764%	3,151,043	-7.465%
2020-12-31	26.0600	26.4000	25.6200	26.1900	+0.808%	2,037,819	-6.758%
2020-12-30	26.1200	26.2300	25.8200	25.9800	+0.077%	1,616,105	-6.005%
2020-12-29	25.9600	26.0900	25.5900	25.9600	+0.542%	1,286,064	-5.932%
2020-12-28	25.2600	25.8900	24.9650	25.8200	+2.705%	1,732,525	-5.422%
2020-12-24	24.9000	25.2300	24.5900	25.1400	+1.167%	600,706	-2.864%
2020-12-23	23.9700	24.9800	23.9300	24.8500	+4.149%	1,719,049	-1.730%
2020-12-22	24.2000	24.3100	23.6700	23.8600	-0.666%	1,545,114	+2.347%
2020-12-21	24.0400	24.3700	23.7450	24.0200	-2.039%	2,764,059	+1.665%
2020-12-18	24.8900	25.1700	24.2700	24.5200	-3.121%	7,229,049	-0.408%
2020-12-17	25.4300	25.4300	24.7950	25.3100	-0.039%	3,010,039	-3.516%
2020-12-16	25.4400	25.5750	25.0300	25.3200	-0.158%	2,585,885	-3.555%
2020-12-15	25.4000	25.4000	24.6300	25.3600	+0.595%	1,305,899	-3.707%
2020-12-14	25.8800	25.8900	25.1100	25.2100	-1.060%	1,798,036	-3.134%
2020-12-11	25.2100	25.5400	25.1201	25.4800	0.000%	1,691,732	-4.160%
2020-12-10	25.0600	25.6300	24.7500	25.4800	+1.191%	2,250,186	-4.160%
2020-12-09	24.9900	25.3300	24.7400	25.1800	+1.410%	1,987,471	-3.018%
2020-12-08	25.1300	25.5600	24.6650	24.8300	-2.321%	2,417,907	-1.651%
2020-12-07	25.0900	25.4300	24.8600	25.4200	+0.793%	2,679,792	-3.934%
2020-12-04	25.2100	25.5900	25.0600	25.2200	+0.398%	3,837,322	-3.172%
2020-12-03	25.6300	25.9800	24.9800	25.1200	-0.475%	2,984,639	-2.787%
2020-12-02	26.0500	26.0700	24.3300	25.2400	+2.352%	3,038,867	-3.249%
2020-12-01	24.4700	25.1850	24.2700	24.6600	+2.664%	3,254,890	-0.973%
2020-11-30	24.3700	24.5200	23.9150	24.0200	-2.159%	3,426,743	+1.665%
2020-11-27	24.2000	24.7700	24.2000	24.5500	+0.574%	1,582,037	-0.530%
2020-11-25	24.2100	24.5200	23.9700	24.4100	-0.245%	3,137,937	+0.041%
2020-11-24	24.1500	24.5800	24.0200	24.4700	+2.858%	1,934,554	-0.204%
2020-11-23	23.1800	23.9000	23.0300	23.7900	+3.932%	3,186,956	+2.648%
2020-11-20	22.4300	23.0000	22.3100	22.8900	+1.598%	2,732,370	+6.684%
2020-11-19	21.8300	22.6900	21.7800	22.5300	+2.270%	2,474,918	+8.389%
2020-11-18	22.0400	22.5800	21.8500	22.0300	+0.136%	3,406,641	+10.849%
2020-11-17	21.4700	22.2800	21.1200	22.0000	+0.825%	2,829,983	+11.000%
2020-11-16	21.4300	22.0900	21.4100	21.8200	+4.402%	2,250,502	+11.916%
2020-11-13	19.9200	21.2700	19.9000	20.9000	+6.145%	3,293,714	+16.842%
2020-11-12	20.3200	20.5000	19.5200	19.6900	-3.100%	1,792,190	+24.022%
2020-11-11	20.6800	20.8100	20.2500	20.3200	-1.978%	2,343,302	+20.177%
2020-11-10	19.9600	20.8000	19.8800	20.7300	+3.083%	4,109,267	+17.800%
2020-11-09	19.8800	21.0000	19.7500	20.1100	+6.515%	3,068,183	+21.432%
2020-11-06	19.5600	19.7500	18.4900	18.8800	-2.479%	3,443,503	+29.343%
2020-11-05	18.9000	19.6800	18.8400	19.3600	+3.640%	2,367,811	+26.136%
2020-11-04	19.0400	19.0400	18.4400	18.6800	-2.708%	2,154,424	+30.728%
2020-11-03	19.4100	19.8100	19.0900	19.2000	+0.366%	2,193,521	+27.188%
2020-11-02	18.4800	19.2900	18.1100	19.1300	+4.421%	2,567,161	+27.653%
2020-10-30	17.8000	18.3300	17.8000	18.3200	+2.806%	2,155,758	+33.297%
2020-10-29	17.3600	17.9500	17.3400	17.8200	+2.179%	1,699,249	+37.037%
2020-10-28	17.8700	18.1500	17.4200	17.4400	-4.334%	2,516,612	+40.023%
2020-10-27	18.4100	18.5500	18.2300	18.2300	-1.778%	1,623,992	+33.955%
2020-10-26	18.8700	18.9900	18.3600	18.5600	-2.878%	1,784,168	+31.573%
2020-10-23	19.3100	19.4200	18.7600	19.1100	+0.157%	1,601,993	+27.786%
2020-10-22	18.8600	19.3500	18.8300	19.0800	+1.274%	2,336,022	+27.987%
2020-10-21	18.2500	18.9000	18.1200	18.8400	+2.838%	2,863,630	+29.618%