Dark

DFIN
Donnelley Financial Solutions, Inc.
stock NYSE

Market Open

Jul 27, 2026 11:49:13 AM EDT

50.76USD+5.180%(+2.50)32,901

43.52Bid 58.34Ask 14.82Spread

Pre-market

0.00USD-100.000%(-48.26)0

After-hours

Jul 24, 2026 4:10:30 PM EDT

48.26USD-0.114%(-0.05)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	48.9600	50.9900	48.4300	50.7600	+5.180%	32,901	0.000%
2026-07-24	46.8300	48.5100	46.4750	48.2600	+4.211%	151,534	+5.180%
2026-07-23	47.7400	48.5350	46.2600	46.3100	-3.621%	173,777	+9.609%
2026-07-22	49.2500	49.8800	47.6300	48.0500	-2.079%	243,522	+5.640%
2026-07-21	48.3200	49.4700	47.8900	49.0700	+0.082%	187,841	+3.444%
2026-07-20	49.5800	49.9200	48.7800	49.0300	-1.842%	125,495	+3.528%
2026-07-17	49.3200	50.9500	48.5400	49.9500	+0.020%	277,538	+1.622%
2026-07-16	49.1800	50.6000	49.0000	49.9400	+2.652%	307,654	+1.642%
2026-07-15	47.2400	49.2000	47.0250	48.6500	+4.287%	529,058	+4.337%
2026-07-14	44.7000	47.1350	44.7000	46.6500	+3.094%	355,946	+8.810%
2026-07-13	44.9300	45.4400	43.6800	45.2500	+1.321%	181,541	+12.177%
2026-07-10	45.6100	46.0150	44.5550	44.6600	-0.822%	156,436	+13.659%
2026-07-09	43.7100	45.0950	43.2300	45.0300	+2.016%	211,946	+12.725%
2026-07-08	44.5500	44.5500	43.5100	44.1400	-2.020%	263,547	+14.998%
2026-07-07	46.8500	46.8600	45.0200	45.0500	-2.595%	192,582	+12.675%
2026-07-06	46.2200	46.7214	45.3012	46.2500	+0.087%	262,440	+9.751%
2026-07-02	44.6000	46.7950	44.6000	46.2100	+4.737%	291,904	+9.846%
2026-07-01	42.6600	44.5800	42.5100	44.1200	+5.173%	369,977	+15.050%
2026-06-30	41.0800	42.2277	40.0001	41.9500	+1.011%	229,971	+21.001%
2026-06-29	41.0000	42.0950	40.5000	41.5300	+2.417%	367,870	+22.225%
2026-06-26	39.8100	40.8000	39.7200	40.5500	+2.399%	601,341	+25.179%
2026-06-25	40.5300	41.5950	39.6000	39.6000	-3.084%	170,498	+28.182%
2026-06-24	40.5600	41.7500	39.9250	40.8600	+1.768%	275,567	+24.229%
2026-06-23	39.0200	40.5950	38.9650	40.1500	+4.259%	295,052	+26.426%
2026-06-22	38.7800	39.0900	37.7600	38.5100	-1.610%	259,457	+31.810%
2026-06-18	39.5400	39.9000	38.3300	39.1400	-0.710%	688,087	+29.688%
2026-06-17	39.7200	41.2600	39.4200	39.4200	-2.013%	343,504	+28.767%
2026-06-16	40.4700	40.8000	39.7800	40.2300	+0.979%	319,689	+26.174%
2026-06-15	38.9000	40.2900	38.5100	39.8400	+3.642%	455,527	+27.410%
2026-06-12	37.1200	38.9000	36.6300	38.4400	+3.222%	426,531	+32.050%
2026-06-11	37.3900	37.9200	36.5900	37.2400	-0.957%	480,307	+36.305%
2026-06-10	37.2600	38.3600	36.4300	37.6000	+0.401%	550,093	+35.000%
2026-06-09	36.8000	38.2850	36.8000	37.4500	+1.711%	472,904	+35.541%
2026-06-08	36.5400	37.4100	36.1100	36.8200	+0.218%	393,895	+37.860%
2026-06-05	38.9700	39.1900	36.2200	36.7400	-4.596%	348,304	+38.160%
2026-06-04	39.3800	40.1900	38.4800	38.5100	-0.465%	283,900	+31.810%
2026-06-03	39.4600	39.9300	38.2800	38.6900	-2.813%	369,871	+31.197%
2026-06-02	40.3500	40.5400	39.1750	39.8100	-2.283%	345,681	+27.506%
2026-06-01	40.0900	41.2200	39.4700	40.7400	+2.646%	661,692	+24.595%
2026-05-29	39.9200	40.7100	39.5000	39.6900	-0.426%	433,559	+27.891%
2026-05-28	39.1400	39.9400	39.0125	39.8600	+1.322%	253,790	+27.346%
2026-05-27	38.7900	39.9950	38.2800	39.3400	+1.706%	425,159	+29.029%
2026-05-26	38.5800	39.4800	38.3400	38.6800	-0.821%	326,670	+31.231%
2026-05-22	39.7500	40.2600	38.9100	39.0000	-1.316%	248,511	+30.154%
2026-05-21	38.6900	39.6600	37.9250	39.5200	+0.945%	203,852	+28.441%
2026-05-20	38.1800	39.2400	37.1500	39.1500	+2.166%	422,791	+29.655%
2026-05-19	39.6700	40.1500	38.2900	38.3200	-2.394%	330,855	+32.463%
2026-05-18	38.3500	40.0900	38.3500	39.2600	+1.842%	280,502	+29.292%
2026-05-15	38.8700	39.6450	38.5150	38.5500	-0.747%	261,873	+31.673%
2026-05-14	38.3000	39.8200	38.1600	38.8400	+0.622%	199,643	+30.690%
2026-05-13	40.1200	40.3750	38.4500	38.6000	-4.879%	314,625	+31.503%
2026-05-12	42.0200	42.2000	40.3700	40.5800	-3.127%	319,209	+25.086%
2026-05-11	42.4400	42.9900	41.7000	41.8900	-2.218%	295,218	+21.175%
2026-05-08	44.4100	44.4100	42.5750	42.8400	-3.099%	348,995	+18.487%
2026-05-07	43.4200	46.0000	43.4200	44.2100	+2.886%	511,032	+14.816%
2026-05-06	42.0600	43.8200	41.3950	42.9700	+0.562%	608,374	+18.129%
2026-05-05	50.3900	50.3900	40.5200	42.7300	-15.603%	791,928	+18.792%
2026-05-04	50.5700	51.5100	49.8700	50.6300	-0.335%	229,785	+0.257%
2026-05-01	50.6700	51.0200	50.1300	50.8000	+0.994%	210,573	-0.079%
2026-04-30	50.5700	50.8100	50.0200	50.3000	-1.604%	200,961	+0.915%
2026-04-29	50.6900	51.2800	50.3500	51.1200	+0.118%	230,223	-0.704%
2026-04-28	51.6400	51.9100	50.6600	51.0600	-0.137%	141,594	-0.588%
2026-04-27	50.2800	51.7000	49.9228	51.1300	+1.268%	167,707	-0.724%
2026-04-24	50.1000	51.2350	50.1000	50.4900	0.000%	320,127	+0.535%
2026-04-23	52.5200	52.7950	50.3250	50.4900	-4.700%	207,670	+0.535%
2026-04-22	53.4100	53.8050	52.2900	52.9800	-0.075%	168,586	-4.190%
2026-04-21	53.2800	54.4000	52.5000	53.0200	+0.933%	183,088	-4.263%
2026-04-20	52.3700	52.9824	51.8300	52.5300	+0.133%	116,560	-3.370%
2026-04-17	51.2800	52.6400	51.0500	52.4600	+3.369%	152,962	-3.241%
2026-04-16	49.9600	51.0750	49.8350	50.7500	+2.216%	232,478	+0.020%
2026-04-15	48.8600	50.0200	48.6100	49.6500	+1.930%	234,366	+2.236%
2026-04-14	48.8600	49.8300	48.4300	48.7100	-0.409%	256,640	+4.209%
2026-04-13	48.4800	49.2600	48.3750	48.9100	+0.596%	346,492	+3.782%
2026-04-10	49.1300	49.3050	48.2500	48.6200	-1.379%	164,739	+4.401%
2026-04-09	49.5300	50.0050	48.8500	49.3000	-1.064%	179,356	+2.961%
2026-04-08	50.8500	51.3200	49.7800	49.8300	+1.404%	292,219	+1.866%
2026-04-07	48.7000	49.4300	48.4600	49.1400	+0.821%	173,147	+3.297%
2026-04-06	47.9200	48.8300	47.7700	48.7400	+1.988%	110,851	+4.144%
2026-04-02	45.7900	48.0600	45.4250	47.7900	+3.756%	170,814	+6.215%
2026-04-01	47.2700	47.7200	46.0000	46.0600	-2.291%	262,272	+10.204%
2026-03-31	47.1300	47.3900	45.8500	47.1400	+1.529%	221,247	+7.679%
2026-03-30	45.5400	46.6025	45.5200	46.4300	+1.464%	221,299	+9.326%
2026-03-27	46.5400	46.5700	45.5400	45.7600	-2.493%	161,302	+10.927%
2026-03-26	46.6200	47.5300	46.3600	46.9300	-0.021%	201,764	+8.161%
2026-03-25	47.1500	47.4500	45.8200	46.9400	+1.055%	211,976	+8.138%
2026-03-24	46.2700	47.2100	46.1000	46.4500	-1.086%	272,227	+9.279%
2026-03-23	47.6100	48.0000	46.7200	46.9600	+1.033%	220,874	+8.092%
2026-03-20	46.8000	47.2300	46.1100	46.4800	-1.022%	398,226	+9.208%
2026-03-19	46.0000	47.2600	45.4800	46.9600	+1.821%	276,357	+8.092%
2026-03-18	45.5400	46.2300	44.8650	46.1200	+0.261%	270,058	+10.061%
2026-03-17	49.2900	49.8750	45.4900	46.0000	-6.314%	552,067	+10.348%
2026-03-16	49.9700	50.7800	48.9000	49.1000	-0.868%	244,401	+3.381%
2026-03-13	48.6300	50.1243	48.3650	49.5300	+2.145%	151,076	+2.483%
2026-03-12	48.3400	50.0883	48.0800	48.4900	-1.343%	187,881	+4.681%
2026-03-11	47.5500	49.1700	47.5500	49.1500	+2.204%	179,193	+3.276%
2026-03-10	47.2200	48.7700	46.2400	48.0900	+1.842%	315,959	+5.552%
2026-03-09	48.5600	48.5700	46.8200	47.2200	-4.875%	384,332	+7.497%
2026-03-06	51.0400	51.9668	49.2400	49.6400	-6.269%	354,536	+2.256%
2026-03-05	52.4400	53.8100	51.9801	52.9600	-0.019%	289,960	-4.154%
2026-03-04	52.0000	53.3200	51.0450	52.9700	+2.318%	304,429	-4.172%
2026-03-03	49.7000	52.6800	48.9800	51.7700	+1.909%	278,971	-1.951%
2026-03-02	49.5000	51.1900	49.2800	50.8000	+2.090%	220,516	-0.079%
2026-02-27	48.8200	49.8000	47.6471	49.7600	+0.040%	221,743	+2.010%
2026-02-26	50.0200	50.9700	49.0500	49.7400	+0.323%	233,810	+2.051%
2026-02-25	49.9900	49.9900	48.7101	49.5800	+1.163%	161,670	+2.380%
2026-02-24	46.9500	49.1400	46.2500	49.0100	+4.343%	229,300	+3.571%
2026-02-23	46.9000	47.6032	45.8800	46.9700	-0.970%	241,607	+8.069%
2026-02-20	47.9600	48.3100	46.9100	47.4300	-2.267%	186,535	+7.021%
2026-02-19	48.2400	50.1100	45.8700	48.5300	-1.701%	233,424	+4.595%
2026-02-18	44.6500	51.0500	43.9200	49.3700	+12.640%	634,492	+2.815%
2026-02-17	42.9650	44.3900	38.2300	43.8300	+12.040%	669,057	+15.811%
2026-02-13	38.3700	40.5800	37.0700	39.1200	+1.848%	998,974	+29.755%
2026-02-12	41.2400	41.2400	37.7600	38.4100	-6.930%	553,057	+32.153%
2026-02-11	44.5400	46.0500	40.5850	41.2700	-7.008%	479,672	+22.995%
2026-02-10	46.8400	46.9000	44.3300	44.3800	-4.805%	409,155	+14.376%
2026-02-09	48.0000	48.3100	46.2100	46.6200	-3.458%	397,776	+8.880%
2026-02-06	48.0400	48.6000	47.7750	48.2900	+1.749%	219,021	+5.115%
2026-02-05	47.9500	48.8000	47.0300	47.4600	-1.022%	161,457	+6.953%
2026-02-04	47.3000	48.6400	46.0400	47.9500	+1.805%	165,175	+5.860%
2026-02-03	51.0300	51.3000	46.8250	47.1000	-8.615%	172,899	+7.771%
2026-02-02	51.7600	52.3525	51.3100	51.5400	-0.406%	111,033	-1.513%
2026-01-30	51.4800	52.1348	50.9900	51.7500	+0.039%	179,808	-1.913%
2026-01-29	52.1700	52.4800	51.1200	51.7300	-0.443%	118,349	-1.875%
2026-01-28	52.4100	52.9300	51.5500	51.9600	-0.192%	145,224	-2.309%
2026-01-27	54.1200	54.6950	51.5100	52.0600	-4.249%	202,251	-2.497%
2026-01-26	54.5400	55.0150	53.8300	54.3700	+0.184%	228,991	-6.640%
2026-01-23	54.5400	54.6800	53.2100	54.2700	-1.093%	122,789	-6.468%
2026-01-22	54.8100	55.7400	54.4500	54.8700	+0.366%	160,947	-7.490%
2026-01-21	53.7000	55.3800	53.5000	54.6700	+2.918%	226,524	-7.152%
2026-01-20	54.2400	54.9800	52.5400	53.1200	-3.803%	226,101	-4.443%
2026-01-16	55.1500	56.2600	54.6650	55.2200	+0.072%	260,143	-8.077%
2026-01-15	54.0700	55.2400	53.4400	55.1800	+2.584%	185,025	-8.010%
2026-01-14	52.6900	54.7000	52.6900	53.7900	+1.759%	314,208	-5.633%
2026-01-13	51.7600	53.0000	50.9800	52.8600	+2.184%	270,555	-3.973%
2026-01-12	50.9600	52.0100	50.7100	51.7300	+0.681%	174,243	-1.875%
2026-01-09	51.0300	51.5600	50.3100	51.3800	+0.903%	173,128	-1.207%
2026-01-08	49.4400	51.3400	49.4400	50.9200	+2.703%	186,198	-0.314%
2026-01-07	50.1900	50.1900	48.9000	49.5800	-1.097%	220,490	+2.380%
2026-01-06	47.4600	50.2100	47.2600	50.1300	+5.138%	233,591	+1.257%
2026-01-05	45.4500	48.0000	45.0400	47.6800	+4.493%	179,814	+6.460%
2026-01-02	46.7900	46.8380	44.8900	45.6300	-2.270%	283,521	+11.243%
2025-12-31	47.1000	47.2400	46.0300	46.6900	-1.331%	264,354	+8.717%
2025-12-30	46.9100	47.8600	46.7000	47.3200	+0.574%	231,152	+7.270%
2025-12-29	46.4700	47.1000	46.1300	47.0500	+1.248%	231,294	+7.885%
2025-12-26	46.2200	46.5400	45.7100	46.4700	+0.345%	104,428	+9.232%
2025-12-24	46.2300	46.5700	45.9900	46.3100	-0.129%	57,134	+9.609%
2025-12-23	46.2600	46.4200	45.7200	46.3700	+0.238%	197,114	+9.467%
2025-12-22	46.0100	47.1900	45.7701	46.2600	+0.587%	254,604	+9.728%
2025-12-19	46.3300	46.6450	45.2000	45.9900	-1.076%	673,933	+10.372%
2025-12-18	46.3400	46.8800	45.6200	46.4900	+1.440%	232,995	+9.185%
2025-12-17	45.2300	46.1450	45.0100	45.8300	+0.947%	237,084	+10.757%
2025-12-16	44.2200	45.9100	44.1000	45.4000	+1.885%	350,220	+11.806%
2025-12-15	46.0700	46.3500	44.4700	44.5600	-2.835%	287,276	+13.914%
2025-12-12	46.5600	46.6000	45.8400	45.8600	-0.843%	211,354	+10.685%
2025-12-11	45.7300	46.5000	45.4550	46.2500	+1.359%	567,296	+9.751%
2025-12-10	45.9000	46.2800	45.3900	45.6300	-0.804%	338,979	+11.243%
2025-12-09	45.4400	46.8000	45.3700	46.0000	+0.612%	331,114	+10.348%
2025-12-08	46.1300	46.3000	45.0000	45.7200	-0.196%	237,252	+11.024%
2025-12-05	47.4900	47.7300	45.7600	45.8100	-3.639%	277,874	+10.806%
2025-12-04	48.7600	49.3500	47.1150	47.5400	-3.177%	239,320	+6.773%
2025-12-03	48.5900	49.5500	48.4650	49.1000	+1.530%	199,802	+3.381%
2025-12-02	48.3600	48.5800	47.5800	48.3600	+0.792%	153,823	+4.963%
2025-12-01	48.5800	49.0900	47.7450	47.9800	-2.201%	210,606	+5.794%
2025-11-28	48.6600	49.2950	48.1700	49.0600	+0.926%	210,458	+3.465%
2025-11-26	48.2200	49.3100	48.2200	48.6100	-0.205%	348,061	+4.423%
2025-11-25	46.9700	48.7900	46.9700	48.7100	+4.282%	324,063	+4.209%
2025-11-24	46.1800	47.2750	46.1800	46.7100	+0.043%	308,612	+8.671%
2025-11-21	45.3300	47.4000	45.2150	46.6900	+3.987%	253,669	+8.717%
2025-11-20	45.2400	45.7950	44.7100	44.9000	-0.045%	213,633	+13.051%
2025-11-19	44.6700	45.2450	44.5650	44.9200	+0.967%	175,000	+13.001%
2025-11-18	44.4400	44.9300	44.2550	44.4900	-0.625%	258,604	+14.093%
2025-11-17	45.8600	46.3400	44.6400	44.7700	-2.758%	211,521	+13.379%
2025-11-14	46.3700	46.4600	45.5200	46.0400	-0.968%	164,853	+10.252%
2025-11-13	46.4200	47.1500	46.1000	46.4900	-0.279%	176,032	+9.185%
2025-11-12	46.7400	47.5700	46.4733	46.6200	-0.363%	206,995	+8.880%
2025-11-11	46.8600	47.7500	46.6200	46.7900	-0.742%	227,789	+8.485%
2025-11-10	45.9000	47.2200	45.4800	47.1400	+3.061%	228,612	+7.679%
2025-11-07	45.7700	45.7700	44.7750	45.7400	+0.329%	242,189	+10.975%
2025-11-06	46.0500	46.1150	45.1500	45.5900	-1.512%	252,940	+11.340%
2025-11-05	45.4500	46.8600	44.9100	46.2900	+2.480%	289,498	+9.657%
2025-11-04	46.0800	46.3550	44.2000	45.1700	-2.651%	372,691	+12.375%
2025-11-03	45.7900	46.5700	44.4300	46.4000	+0.979%	454,379	+9.397%
2025-10-31	45.6600	46.0800	45.1100	45.9500	+0.635%	352,592	+10.468%
2025-10-30	44.3000	45.9200	44.3000	45.6600	+2.699%	809,215	+11.170%
2025-10-29	52.0200	52.0200	44.1700	44.4600	-14.004%	1,227,205	+14.170%
2025-10-28	51.9000	52.0950	51.4300	51.7000	-0.270%	406,673	-1.818%
2025-10-27	53.4400	53.6500	51.7200	51.8400	-3.338%	356,885	-2.083%
2025-10-24	54.8900	55.3500	53.4700	53.6300	-1.452%	205,545	-5.351%
2025-10-23	52.3400	54.4500	52.1800	54.4200	+4.916%	296,063	-6.725%
2025-10-22	51.3900	52.2000	51.2700	51.8700	+0.816%	484,914	-2.140%
2025-10-21	50.7900	52.1950	50.7450	51.4500	+1.299%	275,977	-1.341%
2025-10-20	52.0200	52.6354	50.6300	50.7900	-1.722%	205,263	-0.059%
2025-10-17	51.8900	52.6700	50.9600	51.6800	-0.520%	297,488	-1.780%
2025-10-16	54.6000	54.9950	51.8400	51.9500	-4.888%	291,433	-2.291%
2025-10-15	55.8600	56.1950	54.4200	54.6200	-1.639%	253,502	-7.067%
2025-10-14	52.3000	55.6800	52.3000	55.5300	+4.972%	249,212	-8.590%
2025-10-13	51.9200	52.9100	51.5550	52.9000	+2.718%	165,889	-4.045%
2025-10-10	52.3100	53.1100	51.4600	51.5000	-0.962%	257,498	-1.437%
2025-10-09	52.9900	53.0835	51.9200	52.0000	-2.200%	209,474	-2.385%
2025-10-08	54.1300	54.1300	53.0700	53.1700	-0.932%	276,102	-4.533%
2025-10-07	54.2900	54.5300	53.4801	53.6700	-1.178%	183,360	-5.422%
2025-10-06	53.1800	54.5700	53.1050	54.3100	+2.125%	298,344	-6.537%
2025-10-03	52.7800	53.9150	52.7050	53.1800	+0.968%	306,027	-4.551%
2025-10-02	51.9400	52.7200	51.5400	52.6700	+1.405%	187,037	-3.626%
2025-10-01	51.0500	52.3350	51.0300	51.9400	+0.992%	198,921	-2.272%
2025-09-30	51.4200	51.4500	50.8700	51.4300	+0.019%	292,049	-1.303%
2025-09-29	51.5800	52.0300	51.0450	51.4200	-0.058%	224,564	-1.284%
2025-09-26	50.9800	51.6400	50.7100	51.4500	+1.260%	222,089	-1.341%
2025-09-25	50.0800	51.3450	49.7000	50.8100	+0.934%	309,624	-0.098%
2025-09-24	50.6000	50.7800	49.9150	50.3400	-1.042%	300,873	+0.834%
2025-09-23	51.7900	52.0100	50.7400	50.8700	-1.242%	197,399	-0.216%
2025-09-22	53.1400	53.1400	50.7600	51.5100	-3.086%	342,480	-1.456%
2025-09-19	53.5800	53.6154	52.6900	53.1500	-0.561%	795,980	-4.497%
2025-09-18	53.8400	54.0500	53.3500	53.4500	+0.112%	223,950	-5.033%
2025-09-17	53.6300	54.6700	53.2600	53.3900	-0.075%	230,618	-4.926%
2025-09-16	53.7500	53.8900	52.6600	53.4300	-0.835%	253,154	-4.997%
2025-09-15	54.9100	55.6000	53.6900	53.8800	-1.445%	380,381	-5.791%
2025-09-12	55.7300	55.7738	53.9550	54.6700	-2.200%	320,959	-7.152%
2025-09-11	54.1800	56.0500	53.8600	55.9000	+3.365%	285,117	-9.195%
2025-09-10	55.8100	56.0000	54.0500	54.0800	-2.961%	257,863	-6.139%
2025-09-09	56.7400	57.1750	55.3900	55.7300	-2.125%	219,947	-8.918%
2025-09-08	56.5900	57.3700	56.0600	56.9400	+1.083%	288,284	-10.854%
2025-09-05	56.4800	57.2250	55.9000	56.3300	-0.071%	146,797	-9.888%
2025-09-04	55.5000	56.4750	55.2000	56.3700	+1.880%	219,289	-9.952%
2025-09-03	55.6900	56.2500	55.0000	55.3300	-1.337%	167,518	-8.260%
2025-09-02	56.2900	56.3900	55.6500	56.0800	-1.215%	207,113	-9.486%
2025-08-29	56.4500	57.0500	56.2800	56.7700	+0.123%	170,751	-10.587%
2025-08-28	57.0200	57.1300	56.4069	56.7000	-0.176%	169,965	-10.476%
2025-08-27	56.2700	57.0550	56.0700	56.8000	+0.495%	198,210	-10.634%
2025-08-26	56.1000	56.7900	55.9200	56.5200	+0.749%	139,866	-10.191%
2025-08-25	56.2900	57.3450	55.7400	56.1000	-0.302%	160,203	-9.519%
2025-08-22	55.0800	57.8800	54.8500	56.2700	+3.040%	345,209	-9.792%
2025-08-21	54.0100	54.6700	53.8300	54.6100	+0.664%	177,076	-7.050%
2025-08-20	55.0900	55.2800	54.2100	54.2500	-1.058%	159,609	-6.433%
2025-08-19	55.2300	55.4300	54.5000	54.8300	-0.706%	190,202	-7.423%
2025-08-18	54.3400	55.2500	54.2300	55.2200	+1.788%	223,080	-8.077%
2025-08-15	55.2700	55.2700	53.8500	54.2500	-2.111%	241,929	-6.433%
2025-08-14	57.2800	57.2800	54.6850	55.4200	-4.283%	388,506	-8.409%
2025-08-13	56.5100	58.4500	56.1454	57.9000	+3.117%	403,406	-12.332%
2025-08-12	52.6300	56.2000	52.4000	56.1500	+8.002%	720,839	-9.599%
2025-08-11	51.8900	52.3400	51.1750	51.9900	+0.135%	207,911	-2.366%
2025-08-08	52.7100	53.3400	51.8900	51.9200	-1.161%	228,853	-2.234%
2025-08-07	52.4300	52.8700	51.6500	52.5300	+1.019%	192,288	-3.370%
2025-08-06	51.3900	52.5100	51.0400	52.0000	+1.702%	282,621	-2.385%
2025-08-05	52.3600	52.4800	50.6600	51.1300	-2.031%	275,082	-0.724%
2025-08-04	51.7000	53.2668	51.6800	52.1900	+2.193%	343,247	-2.740%
2025-08-01	53.3300	53.3300	50.0900	51.0700	-3.569%	625,757	-0.607%
2025-07-31	58.9500	61.2000	50.0000	52.9600	-17.069%	883,745	-4.154%
2025-07-30	65.2600	65.2600	63.0550	63.8600	-1.769%	273,122	-20.514%
2025-07-29	65.7800	65.7800	64.6300	65.0100	-0.184%	159,134	-21.920%
2025-07-28	64.3000	65.1300	64.1200	65.1300	+1.196%	149,441	-22.064%
2025-07-25	63.2800	65.1200	62.8600	64.3600	+2.159%	157,819	-21.131%
2025-07-24	62.7300	63.1050	62.4750	63.0000	+0.271%	159,593	-19.429%
2025-07-23	61.9300	62.8700	61.6700	62.8300	+1.634%	231,643	-19.211%
2025-07-22	61.2400	62.3700	60.9300	61.8200	+0.964%	200,704	-17.891%
2025-07-21	61.6100	61.7200	60.8700	61.2300	+0.213%	197,698	-17.099%
2025-07-18	62.2600	62.2600	60.9700	61.1000	-1.276%	196,248	-16.923%
2025-07-17	61.4100	62.6000	61.4100	61.8900	+0.683%	206,817	-17.984%
2025-07-16	61.6000	61.8600	60.7400	61.4700	+0.359%	175,234	-17.423%
2025-07-15	64.2800	64.2800	61.2350	61.2500	-3.361%	203,270	-17.127%
2025-07-14	64.1000	64.1950	63.3400	63.3800	-1.461%	97,245	-19.912%
2025-07-11	64.9500	65.4700	64.1400	64.3200	-1.832%	116,099	-21.082%
2025-07-10	64.7400	66.2500	64.0101	65.5200	+0.893%	197,668	-22.527%
2025-07-09	64.3900	64.9500	63.4800	64.9400	+1.058%	109,909	-21.836%
2025-07-08	64.0300	64.5450	63.7000	64.2600	+0.847%	334,423	-21.008%
2025-07-07	63.0200	63.8700	63.0200	63.7200	+0.189%	155,495	-20.339%
2025-07-03	62.5400	63.7750	62.4700	63.6000	+1.711%	87,138	-20.189%
2025-07-02	61.8600	62.8000	61.7500	62.5300	+1.132%	180,111	-18.823%
2025-07-01	61.1200	62.4800	61.1200	61.8300	+0.292%	143,057	-17.904%
2025-06-30	62.0900	62.0900	61.1300	61.6500	+0.260%	319,940	-17.664%
2025-06-27	61.0600	62.2700	60.6800	61.4900	+0.770%	587,661	-17.450%
2025-06-26	61.3700	61.5850	60.3200	61.0200	-0.262%	230,101	-16.814%
2025-06-25	61.1000	61.6100	60.6250	61.1800	-0.114%	148,697	-17.032%
2025-06-24	61.0000	61.4850	60.7200	61.2500	+1.390%	143,532	-17.127%
2025-06-23	59.8100	60.5800	59.2300	60.4100	+1.003%	160,202	-15.974%
2025-06-20	60.6000	60.6400	59.6000	59.8100	-0.763%	669,834	-15.131%
2025-06-18	59.3000	60.6400	59.3000	60.2700	+1.636%	281,099	-15.779%
2025-06-17	58.6000	59.5900	58.5000	59.3000	+0.084%	312,110	-14.401%
2025-06-16	57.5400	59.2500	57.3100	59.2500	+3.929%	259,008	-14.329%
2025-06-13	56.9400	57.2250	56.2900	57.0100	-1.367%	222,823	-10.963%
2025-06-12	57.8000	58.5000	57.5030	57.8000	-0.993%	381,686	-12.180%
2025-06-11	57.7300	58.8000	57.3455	58.3800	+1.460%	232,208	-13.052%
2025-06-10	56.6500	57.9700	56.4450	57.5400	+1.733%	223,108	-11.783%
2025-06-09	56.6800	56.9200	56.3050	56.5600	+0.053%	181,923	-10.255%
2025-06-06	56.7400	56.9200	56.3600	56.5300	+1.272%	211,148	-10.207%
2025-06-05	55.4300	55.9700	55.1900	55.8200	+0.940%	182,621	-9.065%
2025-06-04	54.7100	55.5150	54.4600	55.3000	+1.412%	246,081	-8.210%
2025-06-03	53.8300	54.9000	53.3950	54.5300	+1.565%	192,919	-6.914%
2025-06-02	54.0900	54.3350	53.3151	53.6900	-1.450%	161,546	-5.457%
2025-05-30	54.8900	54.9950	54.2500	54.4800	-0.963%	251,889	-6.828%
2025-05-29	55.2700	55.2700	54.0400	55.0100	-0.272%	206,785	-7.726%
2025-05-28	55.4000	55.6500	54.9700	55.1600	-0.631%	180,746	-7.977%
2025-05-27	54.6400	55.6000	54.1700	55.5100	+3.121%	129,968	-8.557%
2025-05-23	53.5300	54.4100	53.5300	53.8300	-1.518%	232,490	-5.703%
2025-05-22	53.9900	55.2900	53.9900	54.6600	+0.812%	191,157	-7.135%
2025-05-21	54.2200	55.1000	53.8400	54.2200	-1.436%	495,909	-6.381%
2025-05-20	55.1800	55.2250	54.3900	55.0100	-0.434%	165,020	-7.726%
2025-05-19	54.6300	55.4200	54.4200	55.2500	+0.236%	150,780	-8.127%
2025-05-16	55.1100	55.4900	54.7994	55.1200	-0.217%	185,190	-7.910%
2025-05-15	54.3600	55.3300	53.8800	55.2400	+1.488%	220,784	-8.110%
2025-05-14	55.0700	55.8900	54.3700	54.4300	-1.715%	208,718	-6.743%
2025-05-13	55.3700	55.5800	54.3250	55.3800	+1.058%	223,920	-8.342%
2025-05-12	55.0000	55.5400	53.9200	54.8000	+2.507%	158,186	-7.372%
2025-05-09	53.2700	53.5950	52.7800	53.4600	+0.131%	216,904	-5.051%
2025-05-08	52.9200	53.9700	52.7600	53.3900	+1.657%	179,922	-4.926%
2025-05-07	52.3500	52.6300	51.5900	52.5200	+1.214%	226,889	-3.351%
2025-05-06	51.3600	52.3200	51.2600	51.8900	+0.193%	233,667	-2.178%
2025-05-05	51.9500	52.2700	51.4100	51.7900	-1.164%	269,996	-1.989%
2025-05-02	50.9900	52.6000	50.5217	52.4000	+3.394%	290,316	-3.130%
2025-05-01	48.5500	51.0100	48.0300	50.6800	+5.145%	441,913	+0.158%
2025-04-30	45.7700	50.4400	45.6000	48.2000	+3.902%	613,034	+5.311%
2025-04-29	45.2700	46.5600	45.1450	46.3900	+2.633%	348,288	+9.420%
2025-04-28	44.9900	46.0700	44.5300	45.2000	+0.511%	373,819	+12.301%
2025-04-25	44.4600	45.9125	44.4600	44.9700	+0.379%	361,319	+12.875%
2025-04-24	43.4200	45.4931	43.4000	44.8000	+3.776%	400,707	+13.304%
2025-04-23	44.2500	44.9427	43.0001	43.1700	+0.419%	291,691	+17.582%
2025-04-22	42.2300	43.0900	41.9400	42.9900	+3.143%	286,795	+18.074%
2025-04-21	41.5000	42.0300	41.0700	41.6800	-0.596%	337,807	+21.785%
2025-04-17	40.7300	42.0200	40.7300	41.9300	+3.098%	300,474	+21.059%
2025-04-16	40.0000	40.8700	39.8782	40.6700	+0.943%	358,125	+24.809%
2025-04-15	40.9400	42.3000	40.2450	40.2900	-2.090%	354,081	+25.987%
2025-04-14	41.2600	41.4600	40.0500	41.1500	+2.440%	484,904	+23.354%
2025-04-11	40.6100	40.6350	37.8000	40.1700	-1.254%	843,447	+26.363%
2025-04-10	41.1600	42.5000	40.3050	40.6800	-3.602%	510,494	+24.779%
2025-04-09	37.9100	42.7600	37.9100	42.2000	+10.240%	463,710	+20.284%
2025-04-08	40.3600	40.8200	37.8200	38.2800	-2.422%	326,548	+32.602%
2025-04-07	38.6900	41.7300	38.6301	39.2300	-2.655%	467,858	+29.391%
2025-04-04	40.4300	41.0600	39.3000	40.3000	-3.796%	404,787	+25.955%
2025-04-03	43.0800	43.7500	41.7200	41.8900	-6.558%	405,261	+21.175%
2025-04-02	43.3500	45.1600	43.3500	44.8300	+2.002%	335,131	+13.228%
2025-04-01	43.8500	44.5600	43.5400	43.9500	+0.549%	412,050	+15.495%
2025-03-31	43.2000	44.2900	43.2000	43.7100	-0.342%	402,815	+16.129%
2025-03-28	45.0000	45.2600	43.8000	43.8600	-2.728%	243,994	+15.732%
2025-03-27	45.5100	45.7550	44.7000	45.0900	-0.529%	391,722	+12.575%
2025-03-26	45.8500	46.5050	45.0700	45.3300	-0.701%	347,837	+11.979%
2025-03-25	45.4700	45.9800	45.0500	45.6500	+0.044%	310,830	+11.194%
2025-03-24	45.0200	46.4200	44.9550	45.6300	+2.401%	430,447	+11.243%
2025-03-21	44.1100	44.7600	43.7700	44.5600	+0.180%	790,928	+13.914%
2025-03-20	44.5900	45.5000	44.4400	44.4800	-1.440%	198,899	+14.119%
2025-03-19	44.7100	45.7800	44.4400	45.1300	+1.416%	310,216	+12.475%
2025-03-18	43.4600	45.3300	43.1800	44.5000	+1.598%	378,135	+14.067%
2025-03-17	43.1500	44.4650	43.1050	43.8000	+1.178%	281,838	+15.890%
2025-03-14	43.8600	44.0500	41.7600	43.2900	-0.414%	207,162	+17.256%
2025-03-13	43.7500	43.7500	42.3100	43.4700	-0.640%	527,670	+16.770%
2025-03-12	45.4200	45.6550	43.5700	43.7500	-2.256%	512,328	+16.023%
2025-03-11	46.2200	46.4700	44.4100	44.7600	-3.033%	291,788	+13.405%
2025-03-10	46.6300	47.3600	45.7900	46.1600	-2.286%	291,935	+9.965%
2025-03-07	45.7000	47.4500	45.0900	47.2400	+2.875%	434,410	+7.451%
2025-03-06	46.4500	46.4600	45.8400	45.9200	-1.964%	234,707	+10.540%
2025-03-05	46.2000	46.9100	45.7700	46.8400	+1.605%	533,638	+8.369%
2025-03-04	46.9100	47.5300	46.1000	46.1000	-3.029%	265,261	+10.108%
2025-03-03	49.2200	49.7700	47.1900	47.5400	-4.095%	262,209	+6.773%
2025-02-28	48.5300	49.7300	48.4300	49.5700	+2.206%	461,320	+2.401%
2025-02-27	49.6100	50.5739	48.2300	48.5000	-3.598%	291,094	+4.660%
2025-02-26	50.0000	51.1900	49.9600	50.3100	+0.741%	269,785	+0.894%
2025-02-25	50.0000	50.5950	49.4300	49.9400	+0.221%	311,463	+1.642%
2025-02-24	48.5600	50.4600	48.1232	49.8300	+2.721%	469,160	+1.866%
2025-02-21	50.4800	50.8050	48.2100	48.5100	-2.980%	518,418	+4.638%
2025-02-20	48.1500	50.3800	48.1200	50.0000	+3.114%	580,280	+1.520%
2025-02-19	50.9500	50.9800	47.9356	48.4900	-4.828%	885,972	+4.681%
2025-02-18	63.8500	63.8750	48.3750	50.9500	-22.627%	1,004,983	-0.373%
2025-02-14	66.8200	67.1800	65.7200	65.8500	-1.037%	150,444	-22.916%
2025-02-13	66.1500	66.9550	65.8900	66.5400	+1.433%	101,903	-23.715%
2025-02-12	65.4400	66.2800	65.3250	65.6000	-1.620%	175,895	-22.622%
2025-02-11	66.5600	67.2700	66.3050	66.6800	-0.729%	168,274	-23.875%
2025-02-10	67.4900	67.8200	66.8400	67.1700	+0.239%	114,661	-24.431%
2025-02-07	69.1000	69.1000	66.3800	67.0100	-3.137%	123,010	-24.250%
2025-02-06	69.2700	69.9287	68.8200	69.1800	-0.202%	176,271	-26.626%
2025-02-05	67.9100	69.7900	67.3600	69.3200	+2.757%	278,766	-26.774%
2025-02-04	65.9600	67.7700	65.9600	67.4600	+1.980%	124,100	-24.755%