Dark

DFS
Discover Financial Services
stock NYSE

Inactive

May 23, 2025

36.89USD-2.588%(-0.98)6,400

Pre-market

0.00USD-100.000%(-37.87)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	27.9400	36.8900	27.9400	36.8900	-2.588%	6,400	0.000%
2025-05-22	27.8400	37.8700	27.8400	37.8700	-81.070%	3,300	-2.588%
2025-05-16	200.5500	203.0200	198.7000	200.0500	-0.214%	31,292,360	-81.560%
2025-05-15	197.6900	200.9700	196.4300	200.4800	+0.185%	2,561,800	-81.599%
2025-05-14	203.9500	204.9638	199.4000	200.1100	-1.941%	2,143,031	-81.565%
2025-05-13	203.8800	207.4200	202.2600	204.0700	+0.790%	2,579,013	-81.923%
2025-05-12	197.3100	205.5600	197.3100	202.4700	+6.524%	2,949,782	-81.780%
2025-05-09	192.7700	192.7700	189.0200	190.0700	-1.021%	2,024,300	-80.591%
2025-05-08	190.9700	195.1400	190.4500	192.0300	+1.517%	2,267,750	-80.789%
2025-05-07	188.5100	191.6400	188.1500	189.1600	+0.553%	2,832,117	-80.498%
2025-05-06	187.6700	189.6100	186.5600	188.1200	-1.114%	1,248,495	-80.390%
2025-05-05	187.0800	191.9300	187.0800	190.2400	-0.037%	1,693,393	-80.609%
2025-05-02	186.9100	191.8300	185.4100	190.3100	+4.251%	1,867,831	-80.616%
2025-05-01	180.5000	184.4000	180.5000	182.5500	-0.066%	1,257,384	-79.792%
2025-04-30	180.2900	183.0600	176.9800	182.6700	-1.457%	2,862,393	-79.805%
2025-04-29	184.3000	186.1600	182.3300	185.3700	-0.070%	1,597,336	-80.099%
2025-04-28	185.4600	187.8750	183.9600	185.5000	+0.346%	2,209,151	-80.113%
2025-04-25	186.7300	189.0000	184.7050	184.8600	-1.387%	1,547,110	-80.044%
2025-04-24	175.6400	188.4700	175.6400	187.4600	+4.908%	3,723,992	-80.321%
2025-04-23	178.1000	186.6400	177.7100	178.6900	+3.691%	3,111,304	-79.355%
2025-04-22	168.3500	173.4800	168.0500	172.3300	+4.247%	3,361,681	-78.593%
2025-04-21	170.5200	171.0450	161.6300	165.3100	+3.558%	4,645,889	-77.684%
2025-04-17	157.5400	161.5237	155.5400	159.6300	+2.124%	1,106,334	-76.890%
2025-04-16	156.7100	160.5700	154.2600	156.3100	-2.392%	903,189	-76.399%
2025-04-15	160.1800	163.1000	159.8600	160.1400	+0.673%	938,631	-76.964%
2025-04-14	162.8800	163.9100	156.0000	159.0700	+1.293%	944,526	-76.809%
2025-04-11	154.5900	157.7100	152.3000	157.0400	-0.996%	1,581,182	-76.509%
2025-04-10	164.5200	164.9496	153.1247	158.6200	-7.158%	1,492,916	-76.743%
2025-04-09	145.1100	173.3650	143.6200	170.8500	+15.276%	2,728,531	-78.408%
2025-04-08	158.3100	160.7300	145.5700	148.2100	-1.770%	2,115,610	-75.110%
2025-04-07	140.4400	156.3000	139.8950	150.8800	+2.612%	2,951,241	-75.550%
2025-04-04	152.3100	154.8900	142.7950	147.0400	-8.818%	4,382,875	-74.912%
2025-04-03	162.1200	170.9800	152.3000	161.2600	-8.344%	6,114,672	-77.124%
2025-04-02	167.8900	177.2925	167.8900	175.9400	+3.185%	2,036,537	-79.033%
2025-04-01	168.1500	171.2200	167.3000	170.5100	-0.111%	1,709,701	-78.365%
2025-03-31	160.2600	171.8100	159.5500	170.7000	+7.541%	4,503,871	-78.389%
2025-03-28	162.4300	163.8100	156.5400	158.7300	-2.326%	1,303,696	-76.759%
2025-03-27	164.3100	165.1300	161.3800	162.5100	-2.185%	1,448,050	-77.300%
2025-03-26	170.6300	172.0900	164.8100	166.1400	-2.075%	2,542,212	-77.796%
2025-03-25	170.7500	171.2600	168.7134	169.6600	-0.276%	1,511,420	-78.257%
2025-03-24	168.8700	170.8700	167.0000	170.1300	+3.215%	1,617,570	-78.317%
2025-03-21	162.9800	165.3400	161.6350	164.8300	+0.219%	1,881,783	-77.619%
2025-03-20	159.6400	165.1100	159.3400	164.4700	+1.393%	1,328,274	-77.570%
2025-03-19	158.0100	164.3550	155.5200	162.2100	+2.128%	2,327,508	-77.258%
2025-03-18	153.0000	159.2325	153.0000	158.8300	+3.817%	3,731,274	-76.774%
2025-03-17	162.5000	165.3400	143.7000	152.9900	-6.861%	8,854,224	-75.887%
2025-03-14	161.8600	165.0500	160.9300	164.2600	+3.159%	1,532,859	-77.542%
2025-03-13	164.4900	164.7400	157.3700	159.2300	-2.707%	1,455,956	-76.832%
2025-03-12	162.3100	166.2300	161.6100	163.6600	+3.733%	2,848,986	-77.459%
2025-03-11	156.8100	160.3564	155.6900	157.7700	+0.497%	2,383,437	-76.618%
2025-03-10	161.7700	162.0250	153.7600	156.9900	-6.286%	2,929,668	-76.502%
2025-03-07	171.2100	171.3150	163.8800	167.5200	-2.983%	5,454,101	-77.979%
2025-03-06	176.2500	178.2300	171.7700	172.6700	-4.571%	1,623,223	-78.636%
2025-03-05	179.1900	181.8300	176.0600	180.9400	+1.180%	1,277,359	-79.612%
2025-03-04	186.3900	186.5800	175.5300	178.8300	-6.013%	2,857,469	-79.371%
2025-03-03	196.1100	196.7000	188.1100	190.2700	-2.521%	1,007,952	-80.612%
2025-02-28	192.4500	195.5600	191.4000	195.1900	+2.087%	1,185,330	-81.100%
2025-02-27	191.9000	195.5400	189.9400	191.2000	+0.515%	1,105,898	-80.706%
2025-02-26	189.5050	193.5100	188.7450	190.2200	+1.326%	2,364,597	-80.607%
2025-02-25	193.3800	194.0500	183.9550	187.7300	-2.816%	2,092,046	-80.349%
2025-02-24	196.2500	196.5100	190.0100	193.1700	-0.602%	1,440,464	-80.903%
2025-02-21	200.4300	200.5550	193.0400	194.3400	-2.781%	2,048,343	-81.018%
2025-02-20	203.0000	203.3800	195.0300	199.9000	-1.648%	1,411,066	-81.546%
2025-02-19	197.7500	203.5500	196.6200	203.2500	+3.551%	1,763,413	-81.850%
2025-02-18	198.4300	198.8300	194.8500	196.2800	+0.158%	3,420,963	-81.205%
2025-02-14	190.8900	197.2800	190.8900	195.9700	+3.082%	1,184,850	-81.176%
2025-02-13	190.1200	192.2400	185.6050	190.1100	+0.737%	1,880,389	-80.595%
2025-02-12	193.4700	194.5900	183.8300	188.7200	-3.111%	3,837,909	-80.453%
2025-02-11	194.4100	196.7300	193.8700	194.7800	-0.322%	1,284,125	-81.061%
2025-02-10	199.9400	200.0000	194.7250	195.4100	-2.183%	911,818	-81.122%
2025-02-07	203.0000	203.3300	199.4350	199.7700	-1.455%	816,776	-81.534%
2025-02-06	203.5000	203.5000	200.2100	202.7200	+0.456%	1,707,044	-81.802%
2025-02-05	200.1000	202.1293	197.0750	201.8000	+1.657%	1,029,199	-81.720%
2025-02-04	201.1800	201.4600	197.4700	198.5100	-0.076%	1,344,356	-81.417%
2025-02-03	196.1900	199.4400	193.6700	198.6600	-1.208%	1,281,137	-81.431%
2025-01-31	202.0600	203.8900	200.7600	201.0900	-0.686%	1,142,497	-81.655%
2025-01-30	201.5600	205.7600	200.4300	202.4800	+0.721%	1,302,448	-81.781%
2025-01-29	197.4900	202.8100	197.4900	201.0300	+0.752%	797,752	-81.650%
2025-01-28	198.3600	202.0800	197.9300	199.5300	-0.399%	1,547,508	-81.512%
2025-01-27	200.9900	202.2200	198.0000	200.3300	-0.876%	860,343	-81.585%
2025-01-24	200.4300	203.0550	199.9400	202.1000	+0.567%	2,174,170	-81.747%
2025-01-23	199.0000	204.9300	196.0100	200.9600	+1.752%	2,162,321	-81.643%
2025-01-22	190.3700	198.9675	190.1500	197.5000	+4.354%	3,284,431	-81.322%
2025-01-21	187.8400	190.1300	187.8000	189.2600	+1.111%	1,647,112	-80.508%
2025-01-17	186.1900	189.2700	184.0400	187.1800	+1.157%	1,593,142	-80.292%
2025-01-16	187.7800	188.8900	183.9810	185.0400	-1.333%	1,116,412	-80.064%
2025-01-15	185.3500	188.9900	184.8092	187.5400	+3.705%	1,175,869	-80.330%
2025-01-14	177.3800	181.2700	177.0000	180.8400	+2.937%	1,033,361	-79.601%
2025-01-13	170.4000	176.1300	169.4500	175.6800	+3.560%	1,926,928	-79.002%
2025-01-10	174.0300	174.1550	169.3300	169.6400	-3.542%	1,515,851	-78.254%
2025-01-08	176.8700	177.5350	175.1700	175.8700	-0.974%	1,352,774	-79.024%
2025-01-07	181.0800	181.1700	176.3100	177.6000	-0.898%	1,322,004	-79.229%
2025-01-06	178.0100	181.3950	177.6525	179.2100	+1.789%	1,140,400	-79.415%
2025-01-03	175.5700	176.0600	172.8700	176.0600	+1.068%	617,366	-79.047%
2025-01-02	174.9400	176.5000	171.8250	174.2000	+0.560%	814,582	-78.823%
2024-12-31	173.2700	174.4300	172.2000	173.2300	+0.458%	593,333	-78.705%
2024-12-30	172.2200	174.2100	170.6600	172.4400	-1.237%	717,157	-78.607%
2024-12-27	175.7800	177.0500	173.9900	174.6000	-1.311%	611,785	-78.872%
2024-12-26	175.0000	177.2100	174.1300	176.9200	+0.193%	637,596	-79.149%
2024-12-24	173.7000	176.7000	173.6210	176.5800	+1.186%	371,969	-79.109%
2024-12-23	171.3300	174.6600	171.2400	174.5100	+0.780%	858,249	-78.861%
2024-12-20	168.6600	175.5200	168.6550	173.1600	+2.298%	3,077,960	-78.696%
2024-12-19	173.7000	174.8400	168.7993	169.2700	+0.600%	1,598,389	-78.206%
2024-12-18	173.9100	175.5100	167.3000	168.2600	-3.232%	1,715,323	-78.076%
2024-12-17	174.9800	175.9100	173.1200	173.8800	-1.585%	985,200	-78.784%
2024-12-16	176.5600	177.0000	174.5000	176.6800	+0.386%	1,120,287	-79.120%
2024-12-13	177.1000	177.3700	175.4000	176.0000	+0.205%	989,460	-79.040%
2024-12-12	178.2300	178.8500	175.5300	175.6400	-1.453%	686,742	-78.997%
2024-12-11	177.0800	179.0800	174.4920	178.2300	+1.411%	1,283,509	-79.302%
2024-12-10	177.8900	177.8900	174.9000	175.7500	-0.571%	880,022	-79.010%
2024-12-09	178.6000	180.0000	176.2800	176.7600	-1.373%	1,237,430	-79.130%
2024-12-06	177.3600	180.1700	176.9200	179.2200	+1.083%	1,168,900	-79.416%
2024-12-05	178.6700	178.6700	175.6300	177.3000	+0.482%	1,284,836	-79.193%
2024-12-04	178.4200	178.8300	175.8300	176.4500	-1.110%	795,708	-79.093%
2024-12-03	179.6600	180.5650	177.2200	178.4300	-0.933%	1,114,291	-79.325%
2024-12-02	183.7700	184.0000	178.6700	180.1100	-1.272%	999,695	-79.518%
2024-11-29	183.4500	185.2000	182.0200	182.4300	-0.071%	517,397	-79.779%
2024-11-27	183.3900	184.7700	180.8512	182.5600	-0.033%	857,099	-79.793%
2024-11-26	181.6400	183.3400	180.0950	182.6200	-0.027%	598,791	-79.800%
2024-11-25	180.6300	184.4800	180.5000	182.6700	+1.885%	2,373,389	-79.805%
2024-11-22	174.7800	179.5800	174.7800	179.2900	+2.504%	1,014,196	-79.424%
2024-11-21	173.7900	176.1200	172.4900	174.9100	+1.239%	1,406,346	-78.909%
2024-11-20	172.7600	173.6900	171.7600	172.7700	+0.157%	1,758,346	-78.648%
2024-11-19	170.3900	172.7400	169.4500	172.5000	-0.416%	819,699	-78.614%
2024-11-18	175.3600	176.6000	172.8800	173.2200	-1.619%	971,825	-78.703%
2024-11-15	174.5700	177.3600	174.5500	176.0700	+1.289%	1,450,442	-79.048%
2024-11-14	174.0100	175.5100	172.5700	173.8300	-0.470%	1,245,487	-78.778%
2024-11-13	177.6600	179.3600	174.3400	174.6500	-1.755%	1,889,969	-78.878%
2024-11-12	180.3900	181.8500	176.5600	177.7700	-1.996%	1,774,187	-79.248%
2024-11-11	179.7300	183.6000	176.9500	181.3900	+3.563%	2,310,082	-79.663%
2024-11-08	175.5000	177.6300	173.3600	175.1500	+0.086%	3,190,924	-78.938%
2024-11-07	180.0000	180.4500	174.7200	175.0000	-4.136%	3,331,869	-78.920%
2024-11-06	176.9900	188.2600	175.4800	182.5500	+20.217%	8,178,684	-79.792%
2024-11-05	149.5200	153.4500	149.0100	151.8500	+1.817%	1,453,493	-75.706%
2024-11-04	151.6700	151.6700	147.6500	149.1400	-1.428%	1,237,429	-75.265%
2024-11-01	148.4300	151.5400	147.8400	151.3000	+1.934%	2,146,166	-75.618%
2024-10-31	155.0000	155.4350	148.3100	148.4300	-3.929%	3,084,521	-75.147%
2024-10-30	151.4000	156.4800	151.0400	154.5000	+2.494%	1,259,655	-76.123%
2024-10-29	152.1800	153.2900	150.1300	150.7400	-1.400%	1,392,197	-75.527%
2024-10-28	148.9000	153.5900	148.5000	152.8800	+2.673%	1,171,606	-75.870%
2024-10-25	150.3300	157.0600	148.7800	148.9000	+4.039%	1,898,797	-75.225%
2024-10-24	145.2000	145.7500	143.0500	143.1200	-1.405%	1,112,861	-74.224%
2024-10-23	145.2500	146.7900	142.3700	145.1600	-0.199%	2,080,960	-74.587%
2024-10-22	145.8200	146.6800	144.5300	145.4500	-0.696%	1,223,889	-74.637%
2024-10-21	148.3900	149.4500	145.3400	146.4700	-1.486%	1,438,127	-74.814%
2024-10-18	149.6200	150.0000	144.3367	148.6800	-1.183%	1,216,717	-75.188%
2024-10-17	149.0000	152.9000	148.1950	150.4600	+1.986%	1,555,549	-75.482%
2024-10-16	149.8700	149.8700	147.4200	147.5300	+0.265%	1,174,631	-74.995%
2024-10-15	148.0500	149.9700	146.9900	147.1400	-0.115%	963,499	-74.929%
2024-10-14	146.0000	147.6300	144.7500	147.3100	+1.029%	870,536	-74.958%
2024-10-11	142.2400	146.3700	142.2400	145.8100	+2.871%	831,067	-74.700%
2024-10-10	142.1900	143.9600	141.5201	141.7400	-0.985%	958,644	-73.973%
2024-10-09	142.0900	143.8700	141.5300	143.1500	+0.746%	1,184,067	-74.230%
2024-10-08	144.0600	144.4800	142.0300	142.0900	-1.367%	894,477	-74.038%
2024-10-07	143.9900	145.2500	142.9000	144.0600	-0.573%	1,183,502	-74.393%
2024-10-04	139.6600	145.0000	139.0000	144.8900	+6.248%	1,118,653	-74.539%
2024-10-03	136.6900	136.7300	134.0900	136.3700	-0.692%	569,286	-72.949%
2024-10-02	137.1000	138.2600	135.0000	137.3200	+0.674%	578,939	-73.136%
2024-10-01	140.4000	140.5100	135.6200	136.4000	-2.773%	1,108,849	-72.955%
2024-09-30	139.1700	140.6450	138.2400	140.2900	+0.747%	1,071,209	-73.704%
2024-09-27	139.0000	140.8500	138.2057	139.2500	+0.665%	763,487	-73.508%
2024-09-26	136.7300	138.8900	135.5400	138.3300	+1.773%	1,031,671	-73.332%
2024-09-25	137.2800	137.2800	134.8800	135.9200	-0.403%	836,722	-72.859%
2024-09-24	140.2000	140.3600	132.7300	136.4700	-2.660%	1,609,498	-72.968%
2024-09-23	143.7900	144.4640	139.9300	140.2000	-1.607%	1,271,100	-73.688%
2024-09-20	143.5000	143.7000	141.0700	142.4900	-0.994%	1,750,261	-74.110%
2024-09-19	138.8700	144.0500	138.3950	143.9200	+5.738%	1,903,895	-74.368%
2024-09-18	138.1600	139.8800	135.6900	136.1100	-1.068%	1,157,701	-72.897%
2024-09-17	134.5300	138.8800	134.3650	137.5800	+2.741%	1,134,145	-73.187%
2024-09-16	131.5500	134.3200	131.3100	133.9100	+1.965%	1,085,420	-72.452%
2024-09-13	129.8500	132.2900	129.8500	131.3300	+1.601%	901,653	-71.910%
2024-09-12	128.6800	129.5600	126.1900	129.2600	+0.451%	755,760	-71.461%
2024-09-11	127.3100	128.9300	124.4700	128.6800	-1.274%	1,232,709	-71.332%
2024-09-10	132.6600	132.6600	123.7350	130.3400	-2.243%	2,598,024	-71.697%
2024-09-09	129.5700	134.8400	129.5700	133.3300	+3.614%	1,037,960	-72.332%
2024-09-06	132.4500	135.0500	128.3600	128.6800	-2.795%	996,498	-71.332%
2024-09-05	136.3100	136.6700	131.1100	132.3800	-1.999%	1,331,623	-72.133%
2024-09-04	139.0000	139.5600	134.7500	135.0800	-2.201%	1,068,390	-72.690%
2024-09-03	137.7400	139.6600	136.8600	138.1200	-0.425%	1,304,039	-73.291%
2024-08-30	137.5800	139.1000	136.4200	138.7100	+0.821%	1,313,454	-73.405%
2024-08-29	136.9800	137.7350	134.5100	137.5800	+1.236%	1,010,126	-73.187%
2024-08-28	132.6900	135.9860	132.6800	135.9000	+1.928%	1,019,339	-72.855%
2024-08-27	132.8100	133.7200	131.8600	133.3300	+0.444%	530,936	-72.332%
2024-08-26	133.7200	134.3300	131.8400	132.7400	-0.143%	1,013,234	-72.209%
2024-08-23	132.2500	134.6500	131.3800	132.9300	+1.288%	1,463,740	-72.249%
2024-08-22	132.8100	133.1100	130.9550	131.2400	-1.590%	1,044,240	-71.891%
2024-08-21	135.7500	136.3100	132.8900	133.3600	-1.405%	1,676,032	-72.338%
2024-08-20	136.2700	136.7000	134.7200	135.2600	-1.003%	833,611	-72.727%
2024-08-19	133.8000	136.9050	133.8000	136.6300	+2.115%	604,491	-73.000%
2024-08-16	130.4600	133.9000	130.4600	133.8000	+2.380%	1,133,436	-72.429%
2024-08-15	129.9000	132.5300	129.1900	130.6900	+2.301%	971,830	-71.773%
2024-08-14	126.3300	128.5800	125.9200	127.7500	+0.892%	523,863	-71.123%
2024-08-13	124.5300	127.1350	124.1200	126.6200	+2.352%	550,895	-70.866%
2024-08-12	125.4100	126.3700	123.2400	123.7100	-2.120%	949,224	-70.180%
2024-08-09	125.2200	126.4400	123.8100	126.3900	+1.031%	617,897	-70.813%
2024-08-08	124.7800	126.7300	124.3850	125.1000	+1.369%	949,139	-70.512%
2024-08-07	127.7600	128.9900	123.2400	123.4100	-1.485%	681,320	-70.108%
2024-08-06	122.9200	126.4200	122.7300	125.2700	+1.417%	1,506,235	-70.552%
2024-08-05	125.4100	125.7750	122.3700	123.5200	-4.315%	1,099,385	-70.134%
2024-08-02	134.7700	134.7900	127.5700	129.0900	-5.199%	1,524,786	-71.423%
2024-08-01	144.2300	144.8750	135.1100	136.1700	-5.431%	1,006,086	-72.909%
2024-07-31	144.6000	145.5800	143.7200	143.9900	-0.504%	1,025,284	-74.380%
2024-07-30	143.6800	145.2800	143.4500	144.7200	+1.515%	1,034,621	-74.509%
2024-07-29	143.0000	143.0000	141.1200	142.5600	+0.190%	917,191	-74.123%
2024-07-26	143.1100	143.6200	142.1800	142.2900	+0.473%	813,798	-74.074%
2024-07-25	141.0000	143.7600	140.3200	141.6200	+0.970%	1,302,618	-73.951%
2024-07-24	138.1100	141.5850	137.4400	140.2600	+0.473%	1,552,307	-73.699%
2024-07-23	139.8200	141.7900	138.5715	139.6000	-0.157%	1,366,770	-73.574%
2024-07-22	141.0600	141.4100	138.6400	139.8200	-1.375%	1,522,246	-73.616%
2024-07-19	143.8300	143.8300	139.5800	141.7700	-0.784%	1,479,749	-73.979%
2024-07-18	145.0500	147.6100	141.1750	142.8900	+1.047%	2,934,115	-74.183%
2024-07-17	141.4500	143.4700	140.3300	141.4100	-0.289%	2,298,233	-73.913%
2024-07-16	137.0000	141.9500	136.7400	141.8200	+3.473%	2,102,168	-73.988%
2024-07-15	133.9800	137.3000	133.3700	137.0600	+4.403%	1,299,518	-73.085%
2024-07-12	131.5400	131.8800	130.1400	131.2800	-0.152%	720,651	-71.900%
2024-07-11	129.2300	131.5800	129.2000	131.4800	+1.765%	731,445	-71.943%
2024-07-10	129.6500	130.1200	128.2800	129.2000	-0.615%	671,490	-71.447%
2024-07-09	128.8600	131.8177	128.2500	130.0000	+0.885%	911,986	-71.623%
2024-07-08	130.1200	130.7600	128.0900	128.8600	-0.023%	1,152,833	-71.372%
2024-07-05	131.2300	132.4500	128.6700	128.8900	-2.400%	1,280,340	-71.379%
2024-07-03	132.7600	133.5000	130.3800	132.0600	-1.108%	890,329	-72.066%
2024-07-02	132.9400	133.7050	132.0062	133.5400	+0.444%	1,113,968	-72.375%
2024-07-01	132.0000	133.7800	131.2100	132.9500	+1.636%	1,495,299	-72.253%
2024-06-28	125.0300	131.0900	124.6200	130.8100	+5.722%	3,624,404	-71.799%
2024-06-27	125.3500	125.4600	122.3400	123.7300	-1.292%	1,957,507	-70.185%
2024-06-26	125.7900	126.4800	125.2100	125.3500	-0.846%	1,536,215	-70.570%
2024-06-25	127.4000	127.4750	125.9500	126.4200	-0.979%	1,043,675	-70.819%
2024-06-24	126.9700	128.7800	125.8400	127.6700	+0.551%	1,039,740	-71.105%
2024-06-21	128.0000	128.1000	126.0600	126.9700	-0.634%	1,582,720	-70.946%
2024-06-20	126.8100	127.8600	125.5300	127.7800	+0.670%	1,022,812	-71.130%
2024-06-18	126.0000	127.0000	125.5500	126.9300	+0.970%	917,874	-70.937%
2024-06-17	121.8200	125.8500	121.6600	125.7100	+3.041%	1,178,388	-70.655%
2024-06-14	121.5100	122.4000	121.3600	122.0000	-0.270%	1,360,882	-69.762%
2024-06-13	123.1200	123.6000	120.9700	122.3300	-1.084%	1,172,896	-69.844%
2024-06-12	122.5000	125.1300	122.3800	123.6700	+1.585%	908,286	-70.171%
2024-06-11	124.7700	124.7700	121.0700	121.7400	-3.235%	1,194,575	-69.698%
2024-06-10	124.2900	125.9300	123.0300	125.8100	+0.729%	1,072,521	-70.678%
2024-06-07	122.0800	125.9200	121.8400	124.9000	+1.743%	892,118	-70.464%
2024-06-06	123.0000	124.5600	122.3700	122.7600	+0.516%	1,239,837	-69.949%
2024-06-05	121.2400	122.1400	120.3600	122.1300	+0.851%	885,850	-69.794%
2024-06-04	121.8800	122.9000	120.2000	121.1000	-1.392%	997,459	-69.538%
2024-06-03	123.0000	123.5000	120.6200	122.8100	+0.122%	1,075,151	-69.962%
2024-05-31	121.2900	122.9700	120.7200	122.6600	+1.280%	2,789,546	-69.925%
2024-05-30	122.2900	122.6000	120.7200	121.1100	-0.468%	1,402,970	-69.540%
2024-05-29	120.4400	121.8150	119.9500	121.6800	-0.115%	1,051,999	-69.683%
2024-05-28	123.1200	123.2100	121.1100	121.8200	-1.136%	1,042,209	-69.718%
2024-05-24	123.0000	124.3108	122.9500	123.2200	+0.334%	981,709	-70.062%
2024-05-23	124.3300	124.3300	121.3400	122.8100	-1.207%	1,008,843	-69.962%
2024-05-22	124.4800	125.9300	123.6400	124.3100	-0.695%	1,960,918	-70.324%
2024-05-21	124.8100	125.3900	124.3700	125.1800	+0.457%	1,003,823	-70.530%
2024-05-20	125.5500	126.0400	124.2000	124.6100	-0.646%	679,444	-70.396%
2024-05-17	125.3900	125.5500	124.6600	125.4200	+0.489%	1,070,079	-70.587%
2024-05-16	126.9000	127.2400	123.5900	124.8100	-1.515%	1,640,047	-70.443%
2024-05-15	125.6700	126.7300	125.2300	126.7300	+1.873%	1,429,615	-70.891%
2024-05-14	124.5600	124.9250	123.7800	124.4000	+0.185%	1,041,560	-70.346%
2024-05-13	124.3700	124.6800	123.5200	124.1700	+0.624%	1,447,678	-70.291%
2024-05-10	124.4200	124.7000	123.1900	123.4000	-0.516%	962,485	-70.105%
2024-05-09	123.3500	124.4800	123.2400	124.0400	+0.380%	1,090,557	-70.260%
2024-05-08	122.9200	124.0382	122.9200	123.5700	-0.032%	509,604	-70.146%
2024-05-07	126.2800	126.5700	123.5800	123.6100	-1.396%	693,235	-70.156%
2024-05-06	126.1800	126.7400	125.2100	125.3600	+0.256%	940,257	-70.573%
2024-05-03	125.6100	125.6200	123.9000	125.0400	+0.426%	795,066	-70.497%
2024-05-02	124.8600	125.4300	123.8000	124.5100	+0.753%	1,604,593	-70.372%
2024-05-01	126.0800	126.8300	122.8800	123.5800	-2.486%	1,810,890	-70.149%
2024-04-30	127.1300	127.8400	126.5100	126.7300	-0.992%	1,267,881	-70.891%
2024-04-29	127.9000	128.5300	127.1700	128.0000	+0.235%	724,980	-71.180%
2024-04-26	125.5000	128.4000	125.4100	127.7000	+1.615%	1,142,950	-71.112%
2024-04-25	128.8700	129.0700	125.6000	125.6700	-2.596%	1,310,146	-70.645%
2024-04-24	128.2600	130.5750	127.5800	129.0200	-0.170%	1,540,482	-71.408%
2024-04-23	126.3600	129.3500	126.0001	129.2400	+2.021%	1,627,870	-71.456%
2024-04-22	126.0400	126.7000	124.3800	126.6800	+1.061%	1,123,625	-70.879%
2024-04-19	125.6600	126.1500	123.8000	125.3500	+0.869%	1,520,366	-70.570%
2024-04-18	120.7500	125.3900	120.5500	124.2700	+3.653%	2,263,251	-70.315%
2024-04-17	120.9100	121.4799	119.6700	119.8900	+0.268%	1,724,971	-69.230%
2024-04-16	121.5000	121.5000	119.3100	119.5700	-1.434%	961,083	-69.148%
2024-04-15	122.7400	123.2100	120.4700	121.3100	+0.331%	755,453	-69.590%
2024-04-12	121.8400	122.3200	120.5100	120.9100	-1.651%	1,019,796	-69.490%
2024-04-11	122.9900	123.6600	121.0800	122.9400	-0.284%	778,883	-69.993%
2024-04-10	124.2700	124.3600	121.8000	123.2900	-1.636%	1,374,967	-70.079%
2024-04-09	125.8000	126.4300	124.8600	125.3400	-0.294%	935,263	-70.568%
2024-04-08	125.9700	127.3250	125.6000	125.7100	-0.119%	1,002,053	-70.655%
2024-04-05	125.0800	126.4700	124.6800	125.8600	+0.688%	976,174	-70.690%
2024-04-04	128.8000	129.9900	124.9300	125.0000	-1.489%	1,184,063	-70.488%
2024-04-03	127.5000	128.5000	126.4700	126.8900	-0.720%	1,077,181	-70.928%
2024-04-02	128.2200	129.0400	127.7300	127.8100	-1.213%	813,792	-71.137%
2024-04-01	130.3900	131.6400	128.7850	129.3800	-1.304%	1,282,343	-71.487%
2024-03-28	128.0000	131.6500	127.6100	131.0900	+2.414%	1,914,813	-71.859%
2024-03-27	126.7400	128.0300	125.7950	128.0000	+2.057%	1,416,670	-71.180%
2024-03-26	125.1900	126.3750	125.1900	125.4200	+0.128%	873,229	-70.587%
2024-03-25	125.5100	126.4500	125.0800	125.2600	-0.398%	1,135,898	-70.549%
2024-03-22	127.1800	127.9000	125.7300	125.7600	-1.117%	940,423	-70.666%
2024-03-21	126.1600	127.8850	125.8200	127.1800	+1.121%	1,612,149	-70.994%
2024-03-20	121.0300	125.8525	120.7700	125.7700	+3.736%	1,006,151	-70.669%
2024-03-19	120.5300	122.0000	120.3300	121.2400	+0.714%	1,286,106	-69.573%
2024-03-18	120.5000	120.7799	119.4500	120.3800	+0.116%	1,403,477	-69.355%
2024-03-15	122.4100	123.9600	119.6100	120.2400	-2.907%	3,134,398	-69.320%
2024-03-14	126.0200	127.7000	123.4100	123.8400	-1.683%	1,603,548	-70.212%
2024-03-13	124.8900	126.0000	124.7000	125.9600	+0.970%	1,427,979	-70.713%
2024-03-12	122.4800	124.9800	121.8196	124.7500	+2.321%	1,824,383	-70.429%
2024-03-11	121.0000	122.0200	120.4500	121.9200	+0.544%	1,502,864	-69.742%
2024-03-08	121.4400	122.1100	120.8300	121.2600	-0.214%	1,133,148	-69.578%
2024-03-07	120.4600	121.9300	120.3200	121.5200	+1.776%	1,614,075	-69.643%
2024-03-06	121.6200	121.8100	118.7400	119.4000	-1.542%	2,458,941	-69.104%
2024-03-05	119.5500	122.9900	119.5500	121.2700	+0.999%	2,450,976	-69.580%
2024-03-04	120.7100	121.2300	119.9400	120.0700	-0.613%	1,662,349	-69.276%
2024-03-01	120.7700	121.4800	120.4300	120.8100	+0.091%	1,984,409	-69.464%
2024-02-29	123.4000	123.6000	120.4100	120.7000	-2.069%	3,581,574	-69.437%
2024-02-28	122.6500	123.9100	122.3100	123.2500	+0.489%	1,525,597	-70.069%
2024-02-27	122.0700	123.3700	121.4400	122.6500	+0.566%	2,525,602	-69.923%
2024-02-26	121.2100	123.3770	121.0300	121.9600	+0.205%	2,347,832	-69.752%
2024-02-23	121.1300	123.3870	120.3700	121.7100	+1.374%	3,228,042	-69.690%
2024-02-22	120.9900	122.3700	120.0000	120.0600	-0.538%	4,384,731	-69.274%
2024-02-21	121.4500	123.9200	120.2800	120.7100	-2.982%	7,292,833	-69.439%
2024-02-20	123.5000	127.3400	121.1000	124.4200	+12.607%	22,451,052	-70.350%
2024-02-16	110.2300	111.6600	109.6800	110.4900	-0.208%	1,327,109	-66.612%
2024-02-15	109.9500	110.7700	109.5000	110.7200	+1.476%	1,515,688	-66.682%
2024-02-14	109.1800	109.5700	108.2400	109.1100	+0.664%	1,320,102	-66.190%
2024-02-13	108.4200	108.9200	107.1000	108.3900	-1.910%	1,533,751	-65.965%
2024-02-12	109.3000	111.3300	109.2101	110.5000	+1.209%	1,847,897	-66.615%
2024-02-09	108.7800	109.4400	108.0300	109.1800	+0.312%	1,066,575	-66.212%
2024-02-08	107.8900	108.9300	106.6500	108.8400	+2.409%	1,265,984	-66.106%
2024-02-07	106.0000	106.4700	104.0800	106.2800	+0.587%	1,735,242	-65.290%
2024-02-06	106.5800	107.0550	104.7200	105.6600	-0.910%	1,952,394	-65.086%
2024-02-05	105.7700	107.2350	105.6700	106.6300	-0.346%	1,553,908	-65.404%
2024-02-02	106.5100	107.9100	105.7100	107.0000	+0.413%	1,457,497	-65.523%
2024-02-01	105.8400	106.9000	104.5200	106.5600	+0.986%	2,062,452	-65.381%
2024-01-31	106.6300	108.0900	105.4100	105.5200	-2.513%	2,364,647	-65.040%
2024-01-30	105.7000	108.6600	105.7000	108.2400	+2.046%	1,954,354	-65.918%
2024-01-29	106.8000	107.0500	105.1550	106.0700	-0.795%	1,355,264	-65.221%
2024-01-26	104.2400	107.0900	103.9100	106.9200	+3.065%	2,732,608	-65.498%
2024-01-25	101.7100	104.6100	101.7100	103.7400	+2.490%	2,578,831	-64.440%
2024-01-24	100.8800	101.5550	99.7900	101.2200	+0.777%	2,116,682	-63.555%
2024-01-23	99.7700	100.6600	99.0650	100.4400	+0.793%	1,914,905	-63.272%
2024-01-22	97.7500	102.0600	97.6950	99.6500	+2.384%	3,380,205	-62.980%
2024-01-19	97.4900	98.6700	96.7950	97.3300	+0.340%	5,514,622	-62.098%
2024-01-18	101.0400	104.6500	96.4550	97.0000	-10.796%	11,214,529	-61.969%
2024-01-17	107.9200	109.5600	107.8050	108.7400	-0.839%	3,878,107	-66.075%
2024-01-16	108.5400	109.6900	107.7400	109.6600	+0.119%	2,427,764	-66.360%
2024-01-12	111.3200	111.5800	108.2400	109.5300	-1.528%	2,262,958	-66.320%
2024-01-11	110.8200	111.3300	109.0650	111.2300	+0.180%	1,740,716	-66.834%
2024-01-10	111.1400	112.1200	110.3098	111.0300	-0.350%	1,670,602	-66.775%
2024-01-09	111.5800	111.9050	110.9800	111.4200	-1.258%	1,084,108	-66.891%
2024-01-08	111.5700	112.8700	111.3950	112.8400	+0.885%	1,122,733	-67.308%
2024-01-05	109.7900	112.9900	109.2850	111.8500	+1.378%	1,649,722	-67.018%
2024-01-04	110.8900	111.8400	110.0800	110.3300	-0.370%	1,321,082	-66.564%
2024-01-03	113.0000	113.1650	109.9400	110.7400	-1.424%	1,260,966	-66.688%
2024-01-02	111.3100	112.7000	111.0500	112.3400	-0.053%	1,273,248	-67.162%
2023-12-29	112.8000	113.4200	112.0800	112.4000	-0.151%	919,043	-67.180%
2023-12-28	112.2400	112.6700	111.9100	112.5700	+0.294%	728,450	-67.229%
2023-12-27	111.5000	112.2950	111.2500	112.2400	+0.528%	743,187	-67.133%
2023-12-26	110.8400	111.6800	110.7800	111.6500	+0.595%	644,934	-66.959%
2023-12-22	111.6000	111.9064	110.5324	110.9900	-0.153%	825,393	-66.763%
2023-12-21	109.0700	111.4300	108.9300	111.1600	+3.289%	1,351,298	-66.814%
2023-12-20	110.2900	110.7300	107.5600	107.6200	-1.230%	1,847,810	-65.722%
2023-12-19	106.7700	109.0380	106.7700	108.9600	+1.975%	1,383,980	-66.144%
2023-12-18	106.7900	107.2500	106.2200	106.8500	+0.773%	1,822,098	-65.475%
2023-12-15	107.0000	107.9400	105.7400	106.0300	-1.569%	3,302,137	-65.208%
2023-12-14	106.3200	108.2450	106.0000	107.7200	+1.805%	3,461,778	-65.754%
2023-12-13	102.8600	105.9900	101.4200	105.8100	+2.988%	2,395,973	-65.136%
2023-12-12	103.1800	104.2700	102.7100	102.7400	-0.542%	1,799,446	-64.094%
2023-12-11	103.6400	103.9100	102.6362	103.3000	0.000%	1,147,826	-64.288%
2023-12-08	102.2500	104.2800	102.0200	103.3000	+0.948%	1,648,521	-64.288%
2023-12-07	101.1800	102.5400	101.1800	102.3300	+1.619%	2,151,270	-63.950%
2023-12-06	101.8900	105.3100	100.4500	100.7000	+1.635%	4,275,907	-63.366%
2023-12-05	94.0000	99.9200	94.0000	99.0800	+4.581%	6,160,115	-62.767%
2023-12-04	94.7100	95.9600	93.8300	94.7400	-0.920%	2,024,123	-61.062%
2023-12-01	92.6900	95.9550	92.6600	95.6200	+2.817%	3,006,873	-61.420%
2023-11-30	89.6800	93.4450	89.5800	93.0000	+4.624%	5,697,925	-60.333%
2023-11-29	88.0000	90.1600	87.5000	88.8900	+1.915%	2,232,305	-58.499%
2023-11-28	85.4400	87.5450	85.3700	87.2200	+2.083%	1,349,812	-57.705%