DT Midstream Inc NYSE:DTM Historical Prices

Below are the 676 trading days of historical prices for DTM.

# Exchange Symbol Date Open High Low Close
676 NYSE DTM Fri, Mar 8, 2024 58.24 58.42 58.04 58.13
675 NYSE DTM Thu, Mar 7, 2024 58.20 58.69 58.20 58.29
674 NYSE DTM Wed, Mar 6, 2024 58.57 58.90 58.07 58.32
673 NYSE DTM Tue, Mar 5, 2024 57.71 58.70 57.71 58.20
672 NYSE DTM Mon, Mar 4, 2024 57.79 58.30 57.60 57.79
671 NYSE DTM Fri, Mar 1, 2024 57.63 58.01 57.41 57.71
670 NYSE DTM Thu, Feb 29, 2024 57.15 57.79 57.12 57.63
669 NYSE DTM Wed, Feb 28, 2024 56.91 57.50 56.60 57.00
668 NYSE DTM Tue, Feb 27, 2024 57.17 57.17 56.16 56.58
667 NYSE DTM Mon, Feb 26, 2024 56.91 57.60 56.62 56.79
666 NYSE DTM Fri, Feb 23, 2024 56.76 57.38 56.73 57.08
665 NYSE DTM Thu, Feb 22, 2024 56.61 56.86 55.98 56.85
664 NYSE DTM Wed, Feb 21, 2024 55.64 56.77 55.48 56.76
663 NYSE DTM Tue, Feb 20, 2024 55.25 56.24 55.05 55.65
662 NYSE DTM Fri, Feb 16, 2024 54.50 55.07 53.06 54.70
661 NYSE DTM Thu, Feb 15, 2024 51.66 52.90 51.66 52.43
660 NYSE DTM Wed, Feb 14, 2024 52.00 52.00 51.17 51.76
659 NYSE DTM Tue, Feb 13, 2024 52.37 52.58 51.58 51.83
658 NYSE DTM Mon, Feb 12, 2024 51.99 52.78 51.90 52.56
657 NYSE DTM Fri, Feb 9, 2024 51.71 52.16 51.67 51.77
656 NYSE DTM Thu, Feb 8, 2024 51.99 52.28 51.69 51.72
655 NYSE DTM Wed, Feb 7, 2024 52.13 52.40 51.67 52.14
654 NYSE DTM Tue, Feb 6, 2024 52.59 52.72 51.85 52.00
653 NYSE DTM Mon, Feb 5, 2024 53.19 53.19 52.41 52.41
652 NYSE DTM Fri, Feb 2, 2024 53.84 53.84 53.06 53.48
651 NYSE DTM Thu, Feb 1, 2024 53.70 54.32 53.61 53.98
650 NYSE DTM Wed, Jan 31, 2024 54.40 54.97 53.69 53.69
649 NYSE DTM Tue, Jan 30, 2024 54.08 54.44 53.74 54.29
648 NYSE DTM Mon, Jan 29, 2024 54.25 54.78 53.59 54.35
647 NYSE DTM Fri, Jan 26, 2024 54.47 54.78 54.22 54.67
646 NYSE DTM Thu, Jan 25, 2024 54.29 54.59 53.92 54.55
645 NYSE DTM Wed, Jan 24, 2024 53.96 54.32 53.77 54.04
644 NYSE DTM Tue, Jan 23, 2024 53.91 54.12 53.60 53.65
643 NYSE DTM Mon, Jan 22, 2024 53.86 54.07 53.43 53.90
642 NYSE DTM Fri, Jan 19, 2024 53.80 53.80 53.38 53.74
641 NYSE DTM Thu, Jan 18, 2024 53.55 53.89 53.25 53.74
640 NYSE DTM Wed, Jan 17, 2024 53.60 54.23 53.29 53.53
639 NYSE DTM Tue, Jan 16, 2024 54.12 54.60 53.87 53.95
638 NYSE DTM Fri, Jan 12, 2024 54.37 54.50 54.08 54.33
637 NYSE DTM Thu, Jan 11, 2024 53.66 53.80 52.84 53.45
636 NYSE DTM Wed, Jan 10, 2024 53.57 53.82 53.33 53.48
635 NYSE DTM Tue, Jan 9, 2024 54.04 54.44 53.44 54.42
634 NYSE DTM Mon, Jan 8, 2024 53.92 54.08 52.95 54.00
633 NYSE DTM Fri, Jan 5, 2024 54.67 55.25 54.04 54.27
632 NYSE DTM Thu, Jan 4, 2024 55.40 55.89 54.82 55.03
631 NYSE DTM Wed, Jan 3, 2024 54.84 55.50 54.47 55.05
630 NYSE DTM Tue, Jan 2, 2024 54.83 55.45 54.78 55.12
629 NYSE DTM Fri, Dec 29, 2023 55.15 55.15 54.72 54.80
628 NYSE DTM Thu, Dec 28, 2023 55.17 55.41 54.88 54.94
627 NYSE DTM Wed, Dec 27, 2023 55.05 55.44 54.87 55.09
626 NYSE DTM Tue, Dec 26, 2023 55.00 55.28 54.85 55.02
625 NYSE DTM Fri, Dec 22, 2023 54.54 55.07 54.41 54.73
624 NYSE DTM Thu, Dec 21, 2023 53.59 54.37 53.59 54.34
623 NYSE DTM Wed, Dec 20, 2023 53.79 54.22 53.49 53.49
622 NYSE DTM Tue, Dec 19, 2023 53.36 53.83 53.05 53.78
621 NYSE DTM Mon, Dec 18, 2023 53.86 54.43 53.55 53.59
620 NYSE DTM Fri, Dec 15, 2023 53.49 53.75 52.32 53.03
619 NYSE DTM Thu, Dec 14, 2023 55.24 55.43 54.31 53.79
618 NYSE DTM Wed, Dec 13, 2023 54.09 54.85 53.49 54.78
617 NYSE DTM Tue, Dec 12, 2023 54.59 54.59 53.80 54.18
616 NYSE DTM Mon, Dec 11, 2023 55.92 56.12 54.76 54.78
615 NYSE DTM Fri, Dec 8, 2023 55.75 56.19 55.48 56.14
614 NYSE DTM Thu, Dec 7, 2023 56.71 56.94 55.49 55.56
613 NYSE DTM Wed, Dec 6, 2023 57.06 57.36 56.34 56.42
612 NYSE DTM Tue, Dec 5, 2023 58.21 58.29 57.10 57.21
611 NYSE DTM Mon, Dec 4, 2023 57.25 58.30 57.06 58.27
610 NYSE DTM Fri, Dec 1, 2023 56.50 57.79 56.50 57.47
609 NYSE DTM Thu, Nov 30, 2023 57.17 57.76 57.04 57.29
608 NYSE DTM Wed, Nov 29, 2023 56.84 57.63 56.38 57.15
607 NYSE DTM Tue, Nov 28, 2023 57.10 57.34 56.69 56.73
606 NYSE DTM Mon, Nov 27, 2023 57.00 57.01 56.59 56.97
605 NYSE DTM Fri, Nov 24, 2023 56.81 57.29 56.70 57.12
604 NYSE DTM Wed, Nov 22, 2023 56.06 57.00 56.05 56.68
603 NYSE DTM Tue, Nov 21, 2023 56.45 56.98 56.16 56.70
602 NYSE DTM Mon, Nov 20, 2023 57.00 57.08 56.29 56.53
601 NYSE DTM Fri, Nov 17, 2023 55.99 56.45 55.86 56.24
600 NYSE DTM Thu, Nov 16, 2023 56.06 56.37 55.09 55.68
599 NYSE DTM Wed, Nov 15, 2023 55.80 56.47 55.80 56.25
598 NYSE DTM Tue, Nov 14, 2023 55.27 55.96 55.24 55.88
597 NYSE DTM Mon, Nov 13, 2023 54.65 55.08 54.17 54.89
596 NYSE DTM Fri, Nov 10, 2023 54.94 55.21 54.04 54.43
595 NYSE DTM Thu, Nov 9, 2023 54.71 55.16 54.63 55.00
594 NYSE DTM Wed, Nov 8, 2023 55.15 55.15 54.41 54.42
593 NYSE DTM Tue, Nov 7, 2023 55.39 55.59 54.89 55.19
592 NYSE DTM Mon, Nov 6, 2023 56.50 56.69 55.62 55.95
591 NYSE DTM Fri, Nov 3, 2023 57.42 57.50 56.45 56.53
590 NYSE DTM Thu, Nov 2, 2023 55.03 57.42 55.03 57.42
589 NYSE DTM Wed, Nov 1, 2023 54.25 55.38 53.32 55.34
588 NYSE DTM Tue, Oct 31, 2023 53.54 54.14 53.24 53.97
587 NYSE DTM Mon, Oct 30, 2023 53.43 53.79 52.90 53.36
586 NYSE DTM Fri, Oct 27, 2023 54.00 54.17 52.88 52.98
585 NYSE DTM Thu, Oct 26, 2023 53.41 54.36 53.30 54.13
584 NYSE DTM Wed, Oct 25, 2023 53.84 54.33 53.63 53.87
583 NYSE DTM Tue, Oct 24, 2023 54.37 54.59 53.51 53.97
582 NYSE DTM Mon, Oct 23, 2023 54.63 54.85 54.19 54.24
581 NYSE DTM Fri, Oct 20, 2023 55.45 55.47 54.76 55.08
580 NYSE DTM Thu, Oct 19, 2023 55.18 55.97 55.02 55.36
579 NYSE DTM Wed, Oct 18, 2023 55.95 55.95 55.05 55.29
578 NYSE DTM Tue, Oct 17, 2023 55.53 56.23 55.35 55.88
577 NYSE DTM Mon, Oct 16, 2023 55.68 55.68 54.96 55.66
576 NYSE DTM Fri, Oct 13, 2023 55.46 55.62 54.98 55.32
575 NYSE DTM Thu, Oct 12, 2023 54.75 55.03 54.40 54.89
574 NYSE DTM Wed, Oct 11, 2023 53.65 54.62 53.57 54.39
573 NYSE DTM Tue, Oct 10, 2023 53.95 54.28 53.63 54.00
572 NYSE DTM Mon, Oct 9, 2023 54.30 54.50 53.65 53.93
571 NYSE DTM Fri, Oct 6, 2023 52.40 53.75 52.08 53.46
570 NYSE DTM Thu, Oct 5, 2023 51.80 53.43 51.79 53.40
569 NYSE DTM Wed, Oct 4, 2023 51.57 52.22 50.99 52.20
568 NYSE DTM Tue, Oct 3, 2023 51.02 51.48 50.88 51.47
567 NYSE DTM Mon, Oct 2, 2023 52.70 52.70 51.29 51.64
566 NYSE DTM Fri, Sep 29, 2023 53.36 53.50 52.79 52.92
565 NYSE DTM Thu, Sep 28, 2023 53.16 53.51 52.91 53.31
564 NYSE DTM Wed, Sep 27, 2023 52.99 53.63 52.83 53.24
563 NYSE DTM Tue, Sep 26, 2023 53.43 53.52 52.55 52.68
562 NYSE DTM Mon, Sep 25, 2023 53.17 53.88 52.87 53.81
561 NYSE DTM Fri, Sep 22, 2023 52.88 53.55 52.88 53.30
560 NYSE DTM Thu, Sep 21, 2023 53.50 53.50 52.57 52.75
559 NYSE DTM Wed, Sep 20, 2023 52.84 54.10 52.84 53.57
558 NYSE DTM Tue, Sep 19, 2023 53.44 53.44 52.92 52.94
557 NYSE DTM Mon, Sep 18, 2023 52.99 53.49 52.89 53.28
556 NYSE DTM Fri, Sep 15, 2023 52.49 52.98 52.38 52.93
555 NYSE DTM Thu, Sep 14, 2023 53.63 53.67 53.10 52.88
554 NYSE DTM Wed, Sep 13, 2023 53.17 53.30 52.21 52.88
553 NYSE DTM Tue, Sep 12, 2023 52.40 53.40 52.27 53.15
552 NYSE DTM Mon, Sep 11, 2023 52.32 52.59 52.01 52.10
551 NYSE DTM Fri, Sep 8, 2023 51.70 52.24 51.56 52.10
550 NYSE DTM Thu, Sep 7, 2023 51.12 51.97 51.00 51.48
549 NYSE DTM Wed, Sep 6, 2023 51.67 51.69 50.54 50.57
548 NYSE DTM Tue, Sep 5, 2023 52.41 52.80 51.91 51.91
547 NYSE DTM Fri, Sep 1, 2023 52.81 52.99 52.38 52.60
546 NYSE DTM Thu, Aug 31, 2023 52.74 52.74 52.21 52.29
545 NYSE DTM Wed, Aug 30, 2023 52.15 52.79 52.08 52.48
544 NYSE DTM Tue, Aug 29, 2023 51.94 52.33 51.45 52.15
543 NYSE DTM Mon, Aug 28, 2023 51.58 52.28 51.49 51.83
542 NYSE DTM Fri, Aug 25, 2023 51.44 51.83 51.22 51.58
541 NYSE DTM Thu, Aug 24, 2023 51.72 52.14 51.35 51.38
540 NYSE DTM Wed, Aug 23, 2023 51.83 51.95 51.16 51.77
539 NYSE DTM Tue, Aug 22, 2023 51.98 52.46 51.91 52.02
538 NYSE DTM Mon, Aug 21, 2023 51.80 52.01 51.44 51.84
537 NYSE DTM Fri, Aug 18, 2023 51.21 51.77 51.07 51.53
536 NYSE DTM Thu, Aug 17, 2023 51.46 51.76 51.25 51.28
535 NYSE DTM Wed, Aug 16, 2023 51.35 51.74 51.09 51.10
534 NYSE DTM Tue, Aug 15, 2023 52.11 52.11 51.47 51.55
533 NYSE DTM Mon, Aug 14, 2023 52.57 52.64 52.34 52.34
532 NYSE DTM Fri, Aug 11, 2023 52.32 52.88 52.06 52.57
531 NYSE DTM Thu, Aug 10, 2023 53.01 53.34 52.31 52.42
530 NYSE DTM Wed, Aug 9, 2023 53.28 53.75 52.83 53.00
529 NYSE DTM Tue, Aug 8, 2023 51.97 52.95 51.52 52.82
528 NYSE DTM Mon, Aug 7, 2023 52.07 52.81 51.96 52.63
527 NYSE DTM Fri, Aug 4, 2023 52.18 52.69 51.90 52.13
526 NYSE DTM Thu, Aug 3, 2023 51.60 52.34 51.22 52.18
525 NYSE DTM Wed, Aug 2, 2023 51.62 51.92 51.06 51.62
524 NYSE DTM Tue, Aug 1, 2023 53.98 53.98 51.33 52.00
523 NYSE DTM Mon, Jul 31, 2023 53.30 53.52 52.99 53.52
522 NYSE DTM Fri, Jul 28, 2023 52.71 53.20 52.35 53.04
521 NYSE DTM Thu, Jul 27, 2023 52.25 52.75 52.05 52.36
520 NYSE DTM Wed, Jul 26, 2023 52.04 52.50 51.81 52.20
519 NYSE DTM Tue, Jul 25, 2023 52.60 52.82 52.32 52.41
518 NYSE DTM Mon, Jul 24, 2023 52.56 52.87 52.42 52.57
517 NYSE DTM Fri, Jul 21, 2023 52.59 52.62 52.08 52.41
516 NYSE DTM Thu, Jul 20, 2023 52.48 52.49 52.08 52.23
515 NYSE DTM Wed, Jul 19, 2023 52.08 52.62 51.79 52.08
514 NYSE DTM Tue, Jul 18, 2023 51.67 52.75 51.59 52.15
513 NYSE DTM Mon, Jul 17, 2023 51.64 51.94 51.48 51.56
512 NYSE DTM Fri, Jul 14, 2023 52.49 52.49 51.61 51.67
511 NYSE DTM Thu, Jul 13, 2023 52.36 52.87 52.31 52.82
510 NYSE DTM Wed, Jul 12, 2023 52.00 52.40 51.67 52.29
509 NYSE DTM Tue, Jul 11, 2023 50.86 51.76 50.70 51.59
508 NYSE DTM Mon, Jul 10, 2023 50.14 50.67 50.14 50.57
507 NYSE DTM Fri, Jul 7, 2023 49.33 50.71 49.20 50.29
506 NYSE DTM Thu, Jul 6, 2023 49.43 49.63 49.06 49.51
505 NYSE DTM Wed, Jul 5, 2023 49.73 49.92 49.44 49.72
504 NYSE DTM Mon, Jul 3, 2023 49.62 50.49 49.44 49.83
503 NYSE DTM Fri, Jun 30, 2023 49.83 50.12 49.35 49.57
502 NYSE DTM Thu, Jun 29, 2023 48.50 49.76 48.41 49.52
501 NYSE DTM Wed, Jun 28, 2023 48.16 48.39 47.74 48.33
500 NYSE DTM Tue, Jun 27, 2023 47.59 48.08 47.28 48.01
499 NYSE DTM Mon, Jun 26, 2023 46.82 48.32 46.60 47.68
498 NYSE DTM Fri, Jun 23, 2023 47.27 47.52 46.36 46.58
497 NYSE DTM Thu, Jun 22, 2023 48.00 48.14 47.40 47.58
496 NYSE DTM Wed, Jun 21, 2023 47.80 48.66 47.61 48.23
495 NYSE DTM Tue, Jun 20, 2023 48.24 48.24 47.66 47.97
494 NYSE DTM Fri, Jun 16, 2023 48.54 48.67 48.14 48.52
493 NYSE DTM Thu, Jun 15, 2023 47.92 48.71 47.89 48.33
492 NYSE DTM Wed, Jun 14, 2023 49.23 49.62 48.49 48.03
491 NYSE DTM Tue, Jun 13, 2023 49.32 50.05 49.09 49.21
490 NYSE DTM Mon, Jun 12, 2023 48.69 49.25 48.32 49.07
489 NYSE DTM Fri, Jun 9, 2023 49.15 49.26 48.67 48.82
488 NYSE DTM Thu, Jun 8, 2023 49.08 49.29 48.32 49.15
487 NYSE DTM Wed, Jun 7, 2023 48.00 49.10 47.78 48.95
486 NYSE DTM Tue, Jun 6, 2023 47.23 48.01 47.18 47.81
485 NYSE DTM Mon, Jun 5, 2023 48.13 47.83 47.29 47.77
484 NYSE DTM Fri, Jun 2, 2023 46.68 47.99 46.53 47.77
483 NYSE DTM Thu, Jun 1, 2023 45.43 46.35 45.33 46.16
482 NYSE DTM Wed, May 31, 2023 45.24 45.75 45.24 45.46
481 NYSE DTM Tue, May 30, 2023 45.90 46.21 45.20 45.56
480 NYSE DTM Fri, May 26, 2023 46.53 46.65 45.91 46.15
479 NYSE DTM Thu, May 25, 2023 46.67 46.88 46.27 46.57
478 NYSE DTM Wed, May 24, 2023 47.34 47.34 46.45 46.60
477 NYSE DTM Tue, May 23, 2023 46.79 47.61 46.74 47.29
476 NYSE DTM Mon, May 22, 2023 47.10 47.40 46.43 46.89
475 NYSE DTM Fri, May 19, 2023 47.91 47.98 47.05 47.08
474 NYSE DTM Thu, May 18, 2023 46.79 47.85 46.44 47.83
473 NYSE DTM Wed, May 17, 2023 47.39 47.51 46.88 47.15
472 NYSE DTM Tue, May 16, 2023 47.55 47.80 46.94 47.05
471 NYSE DTM Mon, May 15, 2023 47.52 48.36 47.44 47.83
470 NYSE DTM Fri, May 12, 2023 46.84 47.08 46.59 46.97
469 NYSE DTM Thu, May 11, 2023 46.66 46.84 45.98 46.64
468 NYSE DTM Wed, May 10, 2023 47.47 47.53 46.50 47.04
467 NYSE DTM Tue, May 9, 2023 46.29 46.94 46.02 46.85
466 NYSE DTM Mon, May 8, 2023 47.30 47.45 46.18 46.43
465 NYSE DTM Fri, May 5, 2023 46.36 47.18 46.35 46.92
464 NYSE DTM Thu, May 4, 2023 45.48 45.96 45.11 45.46
463 NYSE DTM Wed, May 3, 2023 46.26 46.75 45.38 45.53
462 NYSE DTM Tue, May 2, 2023 49.31 49.31 45.89 46.60
461 NYSE DTM Mon, May 1, 2023 48.93 49.56 48.79 49.02
460 NYSE DTM Fri, Apr 28, 2023 48.31 49.76 48.31 49.27
459 NYSE DTM Thu, Apr 27, 2023 47.28 48.39 47.17 48.23
458 NYSE DTM Wed, Apr 26, 2023 47.46 47.92 47.12 47.30
457 NYSE DTM Tue, Apr 25, 2023 48.56 49.28 47.74 47.75
456 NYSE DTM Mon, Apr 24, 2023 48.56 49.81 48.56 49.33
455 NYSE DTM Fri, Apr 21, 2023 48.42 48.88 47.83 48.80
454 NYSE DTM Thu, Apr 20, 2023 47.86 47.93 47.35 47.81
453 NYSE DTM Wed, Apr 19, 2023 48.12 48.44 47.96 48.10
452 NYSE DTM Tue, Apr 18, 2023 48.70 48.83 48.16 48.44
451 NYSE DTM Mon, Apr 17, 2023 48.98 49.07 48.68 49.03
450 NYSE DTM Fri, Apr 14, 2023 49.16 49.43 48.69 48.95
449 NYSE DTM Thu, Apr 13, 2023 48.93 49.18 48.80 49.03
448 NYSE DTM Wed, Apr 12, 2023 49.52 49.71 49.01 49.13
447 NYSE DTM Tue, Apr 11, 2023 49.48 49.58 49.22 49.35
446 NYSE DTM Mon, Apr 10, 2023 48.60 49.33 48.46 49.29
445 NYSE DTM Thu, Apr 6, 2023 48.59 49.02 48.38 48.57
444 NYSE DTM Wed, Apr 5, 2023 48.27 48.55 47.89 48.53
443 NYSE DTM Tue, Apr 4, 2023 49.05 49.16 47.89 48.18
442 NYSE DTM Mon, Apr 3, 2023 49.95 50.11 49.00 49.05
441 NYSE DTM Fri, Mar 31, 2023 49.13 49.43 48.86 49.37
440 NYSE DTM Thu, Mar 30, 2023 49.32 49.32 48.76 48.83
439 NYSE DTM Wed, Mar 29, 2023 49.10 49.10 48.57 48.80
438 NYSE DTM Tue, Mar 28, 2023 47.93 48.69 47.77 48.52
437 NYSE DTM Mon, Mar 27, 2023 47.86 48.48 47.53 48.28
436 NYSE DTM Fri, Mar 24, 2023 46.40 47.42 46.04 47.37
435 NYSE DTM Thu, Mar 23, 2023 47.74 48.15 46.76 46.95
434 NYSE DTM Wed, Mar 22, 2023 48.80 49.00 47.60 47.62
433 NYSE DTM Tue, Mar 21, 2023 48.30 48.84 47.96 48.76
432 NYSE DTM Mon, Mar 20, 2023 46.60 48.07 46.50 47.56
431 NYSE DTM Fri, Mar 17, 2023 47.43 47.43 45.90 46.41
430 NYSE DTM Thu, Mar 16, 2023 47.10 48.39 47.06 47.51
429 NYSE DTM Wed, Mar 15, 2023 48.29 48.93 47.41 47.67
428 NYSE DTM Tue, Mar 14, 2023 49.38 50.36 48.76 49.55
427 NYSE DTM Mon, Mar 13, 2023 48.83 50.23 48.05 48.99
426 NYSE DTM Fri, Mar 10, 2023 50.73 50.73 49.18 49.42
425 NYSE DTM Thu, Mar 9, 2023 51.14 51.28 50.42 50.71
424 NYSE DTM Wed, Mar 8, 2023 50.58 50.94 50.28 50.87
423 NYSE DTM Tue, Mar 7, 2023 50.72 51.11 50.41 50.59
422 NYSE DTM Mon, Mar 6, 2023 51.56 51.74 50.56 50.80
421 NYSE DTM Fri, Mar 3, 2023 50.47 51.92 50.36 51.76
420 NYSE DTM Thu, Mar 2, 2023 50.50 50.97 50.11 50.75
419 NYSE DTM Wed, Mar 1, 2023 49.89 50.65 49.89 50.23
418 NYSE DTM Tue, Feb 28, 2023 50.93 50.93 50.11 50.20
417 NYSE DTM Mon, Feb 27, 2023 52.27 52.27 50.61 50.67
416 NYSE DTM Fri, Feb 24, 2023 51.07 52.08 50.73 52.00
415 NYSE DTM Thu, Feb 23, 2023 51.28 51.50 50.51 51.28
414 NYSE DTM Wed, Feb 22, 2023 50.03 50.96 49.82 50.36
413 NYSE DTM Tue, Feb 21, 2023 51.52 51.82 50.05 50.05
412 NYSE DTM Fri, Feb 17, 2023 52.50 52.66 51.40 51.78
411 NYSE DTM Thu, Feb 16, 2023 54.30 54.30 51.11 52.45
410 NYSE DTM Wed, Feb 15, 2023 54.00 54.95 53.86 54.75
409 NYSE DTM Tue, Feb 14, 2023 53.80 54.62 53.71 54.34
408 NYSE DTM Mon, Feb 13, 2023 54.32 54.49 54.10 54.12
407 NYSE DTM Fri, Feb 10, 2023 53.96 54.42 53.36 54.31
406 NYSE DTM Thu, Feb 9, 2023 54.68 54.74 53.34 53.62
405 NYSE DTM Wed, Feb 8, 2023 55.45 55.50 54.02 54.49
404 NYSE DTM Tue, Feb 7, 2023 54.26 55.55 53.73 55.42
403 NYSE DTM Mon, Feb 6, 2023 54.65 54.84 54.20 54.34
402 NYSE DTM Fri, Feb 3, 2023 54.81 55.45 54.57 54.81
401 NYSE DTM Thu, Feb 2, 2023 54.95 55.31 54.53 54.94
400 NYSE DTM Wed, Feb 1, 2023 54.58 55.12 53.63 54.65
399 NYSE DTM Tue, Jan 31, 2023 53.49 54.67 53.24 54.66
398 NYSE DTM Mon, Jan 30, 2023 53.60 54.05 53.11 53.30
397 NYSE DTM Fri, Jan 27, 2023 53.56 54.07 53.41 53.90
396 NYSE DTM Thu, Jan 26, 2023 53.56 53.68 52.92 53.65
395 NYSE DTM Wed, Jan 25, 2023 52.81 53.33 52.47 53.19
394 NYSE DTM Tue, Jan 24, 2023 53.89 54.15 52.69 53.15
393 NYSE DTM Mon, Jan 23, 2023 53.48 54.16 53.44 53.89
392 NYSE DTM Fri, Jan 20, 2023 53.40 53.68 52.79 53.53
391 NYSE DTM Thu, Jan 19, 2023 52.64 53.84 52.64 53.22
390 NYSE DTM Wed, Jan 18, 2023 54.97 55.10 52.87 52.88
389 NYSE DTM Tue, Jan 17, 2023 54.86 55.36 54.22 54.62
388 NYSE DTM Fri, Jan 13, 2023 54.93 55.17 54.23 54.65
387 NYSE DTM Thu, Jan 12, 2023 54.93 55.24 54.59 55.03
386 NYSE DTM Wed, Jan 11, 2023 54.52 54.97 53.99 54.69
385 NYSE DTM Tue, Jan 10, 2023 54.55 54.74 53.52 54.18
384 NYSE DTM Mon, Jan 9, 2023 54.28 54.58 53.76 54.25
383 NYSE DTM Fri, Jan 6, 2023 53.60 54.18 53.25 53.77
382 NYSE DTM Thu, Jan 5, 2023 53.43 53.63 52.88 53.05
381 NYSE DTM Wed, Jan 4, 2023 52.66 53.66 52.30 53.65
380 NYSE DTM Tue, Jan 3, 2023 55.21 55.27 52.99 53.14
379 NYSE DTM Fri, Dec 30, 2022 55.02 55.45 54.92 55.26
378 NYSE DTM Thu, Dec 29, 2022 54.95 55.69 54.89 55.20
377 NYSE DTM Wed, Dec 28, 2022 55.75 55.75 54.85 54.90
376 NYSE DTM Tue, Dec 27, 2022 55.54 55.86 55.19 55.83
375 NYSE DTM Fri, Dec 23, 2022 54.80 55.45 54.65 55.44
374 NYSE DTM Thu, Dec 22, 2022 55.53 55.61 53.86 54.56
373 NYSE DTM Wed, Dec 21, 2022 55.34 55.88 55.10 55.70
372 NYSE DTM Tue, Dec 20, 2022 54.64 54.97 54.21 54.65
371 NYSE DTM Mon, Dec 19, 2022 55.49 55.86 54.21 54.48
370 NYSE DTM Fri, Dec 16, 2022 55.14 55.68 53.96 55.35
369 NYSE DTM Thu, Dec 15, 2022 57.09 57.42 55.99 56.24
368 NYSE DTM Wed, Dec 14, 2022 58.39 58.56 57.31 57.42
367 NYSE DTM Tue, Dec 13, 2022 58.48 58.84 57.83 58.39
366 NYSE DTM Mon, Dec 12, 2022 56.74 57.42 56.31 57.33
365 NYSE DTM Fri, Dec 9, 2022 56.45 56.91 56.10 56.30
364 NYSE DTM Thu, Dec 8, 2022 57.73 57.73 56.26 56.77
363 NYSE DTM Wed, Dec 7, 2022 57.03 57.54 56.69 57.10
362 NYSE DTM Tue, Dec 6, 2022 58.20 58.93 56.79 57.07
361 NYSE DTM Mon, Dec 5, 2022 60.45 60.45 58.27 58.51
360 NYSE DTM Fri, Dec 2, 2022 60.00 60.62 59.97 60.17
359 NYSE DTM Thu, Dec 1, 2022 60.63 61.00 59.85 60.36
358 NYSE DTM Wed, Nov 30, 2022 59.34 60.49 58.66 60.33
357 NYSE DTM Tue, Nov 29, 2022 58.93 59.64 58.34 59.05
356 NYSE DTM Mon, Nov 28, 2022 58.93 59.47 58.62 58.66
355 NYSE DTM Fri, Nov 25, 2022 59.43 60.57 59.43 59.81
354 NYSE DTM Wed, Nov 23, 2022 59.26 59.91 59.00 59.32
353 NYSE DTM Tue, Nov 22, 2022 58.09 59.65 57.99 59.54
352 NYSE DTM Mon, Nov 21, 2022 58.53 58.53 56.63 57.49
351 NYSE DTM Fri, Nov 18, 2022 57.94 58.87 57.21 58.80
350 NYSE DTM Thu, Nov 17, 2022 58.25 58.76 57.38 58.11
349 NYSE DTM Wed, Nov 16, 2022 59.46 59.91 58.70 59.11
348 NYSE DTM Tue, Nov 15, 2022 60.82 60.82 59.96 60.13
347 NYSE DTM Mon, Nov 14, 2022 60.00 61.02 60.00 60.34
346 NYSE DTM Fri, Nov 11, 2022 61.12 61.12 59.65 60.06
345 NYSE DTM Thu, Nov 10, 2022 59.54 60.39 59.35 60.29
344 NYSE DTM Wed, Nov 9, 2022 59.87 59.93 57.70 58.34
343 NYSE DTM Tue, Nov 8, 2022 61.00 61.00 59.83 60.20
342 NYSE DTM Mon, Nov 7, 2022 60.75 60.89 60.12 60.68
341 NYSE DTM Fri, Nov 4, 2022 60.91 60.99 59.62 60.60
340 NYSE DTM Thu, Nov 3, 2022 59.53 60.58 59.17 60.33
339 NYSE DTM Wed, Nov 2, 2022 60.73 60.86 59.49 59.89
338 NYSE DTM Tue, Nov 1, 2022 60.52 60.89 59.85 60.68
337 NYSE DTM Mon, Oct 31, 2022 58.80 60.02 58.46 59.70
336 NYSE DTM Fri, Oct 28, 2022 58.94 58.94 57.10 58.89
335 NYSE DTM Thu, Oct 27, 2022 57.48 57.76 56.81 56.97
334 NYSE DTM Wed, Oct 26, 2022 57.53 57.86 56.76 56.83
333 NYSE DTM Tue, Oct 25, 2022 55.78 57.03 55.76 57.01
332 NYSE DTM Mon, Oct 24, 2022 56.46 56.66 55.66 55.89
331 NYSE DTM Fri, Oct 21, 2022 55.47 56.42 54.91 56.16
330 NYSE DTM Thu, Oct 20, 2022 55.76 56.26 54.52 55.19
329 NYSE DTM Wed, Oct 19, 2022 55.31 55.86 54.83 55.84
328 NYSE DTM Tue, Oct 18, 2022 54.58 55.82 54.20 55.25
327 NYSE DTM Mon, Oct 17, 2022 53.97 54.55 53.70 54.21
326 NYSE DTM Fri, Oct 14, 2022 54.68 54.68 53.01 53.20
325 NYSE DTM Thu, Oct 13, 2022 53.12 55.07 52.68 54.67
324 NYSE DTM Wed, Oct 12, 2022 53.63 53.92 52.64 53.56
323 NYSE DTM Tue, Oct 11, 2022 52.62 54.61 52.55 53.74
322 NYSE DTM Mon, Oct 10, 2022 54.40 55.08 53.18 53.26
321 NYSE DTM Fri, Oct 7, 2022 54.14 54.92 53.36 54.07
320 NYSE DTM Thu, Oct 6, 2022 54.54 55.48 53.88 54.16
319 NYSE DTM Wed, Oct 5, 2022 54.67 56.27 52.98 54.94
318 NYSE DTM Tue, Oct 4, 2022 53.89 54.60 53.49 54.41
317 NYSE DTM Mon, Oct 3, 2022 53.36 53.72 52.36 52.94
316 NYSE DTM Fri, Sep 30, 2022 52.04 52.67 51.32 51.89
315 NYSE DTM Thu, Sep 29, 2022 52.78 52.82 51.12 52.31
314 NYSE DTM Wed, Sep 28, 2022 51.04 53.10 50.78 52.97
313 NYSE DTM Tue, Sep 27, 2022 51.07 52.15 50.23 50.46
312 NYSE DTM Mon, Sep 26, 2022 50.83 51.84 50.22 50.31
311 NYSE DTM Fri, Sep 23, 2022 52.98 53.48 50.60 51.25
310 NYSE DTM Thu, Sep 22, 2022 55.96 55.96 54.47 54.49
309 NYSE DTM Wed, Sep 21, 2022 56.52 56.66 55.34 55.42
308 NYSE DTM Tue, Sep 20, 2022 55.70 55.70 55.00 55.66
307 NYSE DTM Mon, Sep 19, 2022 54.53 56.39 54.53 56.18
306 NYSE DTM Fri, Sep 16, 2022 56.46 56.53 54.70 55.96
305 NYSE DTM Thu, Sep 15, 2022 57.52 57.71 56.83 56.91
304 NYSE DTM Wed, Sep 14, 2022 56.80 58.60 56.72 58.14
303 NYSE DTM Tue, Sep 13, 2022 56.96 57.35 56.03 56.20
302 NYSE DTM Mon, Sep 12, 2022 57.65 58.27 57.18 57.97
301 NYSE DTM Fri, Sep 9, 2022 56.31 57.30 56.15 57.19
300 NYSE DTM Thu, Sep 8, 2022 55.59 56.16 55.15 55.52
299 NYSE DTM Wed, Sep 7, 2022 54.41 55.93 53.99 55.66
298 NYSE DTM Tue, Sep 6, 2022 55.78 55.95 54.88 54.95
297 NYSE DTM Fri, Sep 2, 2022 55.92 56.09 55.15 55.22
296 NYSE DTM Thu, Sep 1, 2022 54.75 55.14 53.83 54.94
295 NYSE DTM Wed, Aug 31, 2022 55.26 55.92 54.87 55.21
294 NYSE DTM Tue, Aug 30, 2022 57.00 57.02 55.62 55.89
293 NYSE DTM Mon, Aug 29, 2022 57.13 57.95 56.58 57.50
292 NYSE DTM Fri, Aug 26, 2022 58.67 58.74 57.46 57.56
291 NYSE DTM Thu, Aug 25, 2022 58.27 58.83 57.69 58.73
290 NYSE DTM Wed, Aug 24, 2022 57.27 58.02 57.08 57.79
289 NYSE DTM Tue, Aug 23, 2022 57.37 57.74 56.79 57.27
288 NYSE DTM Mon, Aug 22, 2022 57.00 57.26 56.56 56.90
287 NYSE DTM Fri, Aug 19, 2022 57.62 57.94 57.34 57.38
286 NYSE DTM Thu, Aug 18, 2022 57.60 57.85 57.05 57.82
285 NYSE DTM Wed, Aug 17, 2022 56.89 57.74 56.71 57.27
284 NYSE DTM Tue, Aug 16, 2022 57.81 57.81 56.99 57.35
283 NYSE DTM Mon, Aug 15, 2022 56.48 57.25 55.42 57.06
282 NYSE DTM Fri, Aug 12, 2022 57.94 58.14 57.31 57.64
281 NYSE DTM Thu, Aug 11, 2022 57.50 58.22 57.04 57.99
280 NYSE DTM Wed, Aug 10, 2022 56.43 56.94 55.57 56.66
279 NYSE DTM Tue, Aug 9, 2022 55.50 56.20 55.11 56.18
278 NYSE DTM Mon, Aug 8, 2022 54.50 55.03 54.47 55.01
277 NYSE DTM Fri, Aug 5, 2022 52.31 54.36 52.31 54.10
276 NYSE DTM Thu, Aug 4, 2022 54.94 55.01 52.96 52.98
275 NYSE DTM Wed, Aug 3, 2022 54.82 56.19 53.93 54.83
274 NYSE DTM Tue, Aug 2, 2022 55.19 55.84 54.29 54.29
273 NYSE DTM Mon, Aug 1, 2022 54.37 55.82 53.84 55.40
272 NYSE DTM Fri, Jul 29, 2022 54.50 55.23 54.29 55.03
271 NYSE DTM Thu, Jul 28, 2022 53.87 54.53 52.87 54.15
270 NYSE DTM Wed, Jul 27, 2022 53.86 53.92 52.80 53.56
269 NYSE DTM Tue, Jul 26, 2022 53.51 53.95 53.26 53.63
268 NYSE DTM Mon, Jul 25, 2022 51.66 53.54 51.35 53.47
267 NYSE DTM Fri, Jul 22, 2022 51.20 51.81 50.57 51.15
266 NYSE DTM Thu, Jul 21, 2022 49.89 51.53 49.71 51.12
265 NYSE DTM Wed, Jul 20, 2022 50.35 50.95 49.95 50.84
264 NYSE DTM Tue, Jul 19, 2022 49.28 50.16 49.23 50.09
263 NYSE DTM Mon, Jul 18, 2022 49.04 49.48 48.66 48.85
262 NYSE DTM Fri, Jul 15, 2022 48.73 48.99 47.43 48.48
261 NYSE DTM Thu, Jul 14, 2022 46.78 47.74 46.26 47.66
260 NYSE DTM Wed, Jul 13, 2022 47.23 48.66 47.21 47.93
259 NYSE DTM Tue, Jul 12, 2022 47.88 48.25 47.36 47.73
258 NYSE DTM Mon, Jul 11, 2022 48.49 48.82 47.70 48.65
257 NYSE DTM Fri, Jul 8, 2022 49.22 49.24 48.41 48.87
256 NYSE DTM Thu, Jul 7, 2022 48.00 49.46 48.00 49.00
255 NYSE DTM Wed, Jul 6, 2022 47.54 48.25 45.58 47.50
254 NYSE DTM Tue, Jul 5, 2022 48.72 48.92 46.17 47.99
253 NYSE DTM Fri, Jul 1, 2022 49.21 49.80 47.97 49.73
252 NYSE DTM Thu, Jun 30, 2022 48.29 49.42 48.19 49.02
251 NYSE DTM Wed, Jun 29, 2022 50.71 50.77 49.06 49.34
250 NYSE DTM Tue, Jun 28, 2022 50.16 50.90 49.79 50.43
249 NYSE DTM Mon, Jun 27, 2022 48.46 49.55 48.25 49.19
248 NYSE DTM Fri, Jun 24, 2022 47.32 48.74 47.30 48.16
247 NYSE DTM Thu, Jun 23, 2022 48.53 48.53 46.37 46.71
246 NYSE DTM Wed, Jun 22, 2022 48.15 49.18 48.04 48.21
245 NYSE DTM Tue, Jun 21, 2022 48.55 50.41 48.55 49.94
244 NYSE DTM Fri, Jun 17, 2022 48.95 49.72 46.02 47.98
243 NYSE DTM Thu, Jun 16, 2022 50.47 50.82 48.70 48.84
242 NYSE DTM Wed, Jun 15, 2022 52.65 52.85 51.14 50.78
241 NYSE DTM Tue, Jun 14, 2022 53.39 54.26 51.78 52.32
240 NYSE DTM Mon, Jun 13, 2022 54.95 55.44 52.93 53.22
239 NYSE DTM Fri, Jun 10, 2022 56.44 56.81 55.28 56.04
238 NYSE DTM Thu, Jun 9, 2022 57.88 57.88 56.92 56.93
237 NYSE DTM Wed, Jun 8, 2022 59.00 59.00 57.04 57.76
236 NYSE DTM Tue, Jun 7, 2022 58.08 59.04 58.06 59.04
235 NYSE DTM Mon, Jun 6, 2022 58.81 58.90 57.77 58.00
234 NYSE DTM Fri, Jun 3, 2022 58.21 58.47 57.80 58.15
233 NYSE DTM Thu, Jun 2, 2022 58.01 58.91 57.66 58.65
232 NYSE DTM Wed, Jun 1, 2022 58.12 58.68 57.58 58.38
231 NYSE DTM Tue, May 31, 2022 57.67 58.17 56.74 58.10
230 NYSE DTM Fri, May 27, 2022 56.81 57.63 55.95 57.44
229 NYSE DTM Thu, May 26, 2022 56.93 57.68 56.79 56.94
228 NYSE DTM Wed, May 25, 2022 55.76 56.99 55.76 56.93
227 NYSE DTM Tue, May 24, 2022 55.29 55.48 54.33 55.47
226 NYSE DTM Mon, May 23, 2022 55.73 55.89 55.18 55.42
225 NYSE DTM Fri, May 20, 2022 55.55 55.75 54.00 55.32
224 NYSE DTM Thu, May 19, 2022 55.26 56.14 54.63 55.13
223 NYSE DTM Wed, May 18, 2022 58.02 58.02 55.56 56.16
222 NYSE DTM Tue, May 17, 2022 55.34 56.55 54.75 56.55
221 NYSE DTM Mon, May 16, 2022 54.06 55.12 54.06 54.73
220 NYSE DTM Fri, May 13, 2022 53.02 54.32 52.63 54.09
219 NYSE DTM Thu, May 12, 2022 51.86 52.54 51.23 52.29
218 NYSE DTM Wed, May 11, 2022 53.24 54.12 51.60 51.85
217 NYSE DTM Tue, May 10, 2022 53.49 53.68 51.38 52.51
216 NYSE DTM Mon, May 9, 2022 54.87 54.87 52.25 53.00
215 NYSE DTM Fri, May 6, 2022 55.30 55.88 53.86 55.71
214 NYSE DTM Thu, May 5, 2022 55.09 57.17 54.11 54.98
213 NYSE DTM Wed, May 4, 2022 56.05 58.42 55.72 58.32
212 NYSE DTM Tue, May 3, 2022 53.96 56.27 53.96 55.89
211 NYSE DTM Mon, May 2, 2022 53.52 54.25 53.02 54.22
210 NYSE DTM Fri, Apr 29, 2022 55.88 55.94 53.50 53.75
209 NYSE DTM Thu, Apr 28, 2022 55.26 56.07 54.07 56.06
208 NYSE DTM Wed, Apr 27, 2022 54.81 55.59 54.34 54.78
207 NYSE DTM Tue, Apr 26, 2022 54.55 55.89 54.10 54.77
206 NYSE DTM Mon, Apr 25, 2022 55.07 55.11 53.01 54.23
205 NYSE DTM Fri, Apr 22, 2022 57.85 57.85 55.67 55.97
204 NYSE DTM Thu, Apr 21, 2022 58.74 59.36 57.85 58.19
203 NYSE DTM Wed, Apr 20, 2022 57.92 58.94 57.92 58.49
202 NYSE DTM Tue, Apr 19, 2022 57.09 58.00 57.04 57.69
201 NYSE DTM Mon, Apr 18, 2022 57.35 57.80 56.85 57.25
200 NYSE DTM Thu, Apr 14, 2022 56.74 57.77 56.68 57.17
199 NYSE DTM Wed, Apr 13, 2022 56.64 57.03 56.27 56.87
198 NYSE DTM Tue, Apr 12, 2022 55.94 56.82 55.85 56.30
197 NYSE DTM Mon, Apr 11, 2022 55.60 56.14 54.89 55.44
196 NYSE DTM Fri, Apr 8, 2022 54.88 55.91 54.88 55.82
195 NYSE DTM Thu, Apr 7, 2022 54.56 55.01 53.38 54.77
194 NYSE DTM Wed, Apr 6, 2022 54.01 54.65 53.75 54.36
193 NYSE DTM Tue, Apr 5, 2022 55.15 55.57 53.85 54.09
192 NYSE DTM Mon, Apr 4, 2022 54.58 55.39 54.15 55.09
191 NYSE DTM Fri, Apr 1, 2022 54.41 55.52 54.41 54.84
190 NYSE DTM Thu, Mar 31, 2022 54.07 55.43 54.07 54.26
189 NYSE DTM Wed, Mar 30, 2022 55.16 55.66 53.97 54.18
188 NYSE DTM Tue, Mar 29, 2022 53.50 54.40 53.05 54.39
187 NYSE DTM Mon, Mar 28, 2022 54.41 54.41 53.48 54.07
186 NYSE DTM Fri, Mar 25, 2022 54.19 55.03 54.01 54.92
185 NYSE DTM Thu, Mar 24, 2022 53.45 54.52 53.31 54.23
184 NYSE DTM Wed, Mar 23, 2022 53.41 54.11 52.91 53.00
183 NYSE DTM Tue, Mar 22, 2022 53.60 53.70 52.65 53.08
182 NYSE DTM Mon, Mar 21, 2022 53.50 54.19 52.67 53.45
181 NYSE DTM Fri, Mar 18, 2022 52.56 53.86 52.28 53.74
180 NYSE DTM Thu, Mar 17, 2022 53.47 54.42 53.05 52.66
179 NYSE DTM Wed, Mar 16, 2022 52.33 52.92 51.79 52.83
178 NYSE DTM Tue, Mar 15, 2022 50.80 52.93 50.64 52.23
177 NYSE DTM Mon, Mar 14, 2022 55.19 55.77 50.81 51.26
176 NYSE DTM Fri, Mar 11, 2022 57.47 57.83 56.41 56.50
175 NYSE DTM Thu, Mar 10, 2022 56.11 57.51 56.08 57.35
174 NYSE DTM Wed, Mar 9, 2022 55.94 57.05 55.01 56.02
173 NYSE DTM Tue, Mar 8, 2022 56.54 57.55 55.77 56.65
172 NYSE DTM Mon, Mar 7, 2022 56.00 58.05 55.50 56.12
171 NYSE DTM Fri, Mar 4, 2022 54.56 55.99 54.42 55.95
170 NYSE DTM Thu, Mar 3, 2022 55.91 56.00 54.91 55.54
169 NYSE DTM Wed, Mar 2, 2022 54.38 56.45 54.38 56.17
168 NYSE DTM Tue, Mar 1, 2022 53.58 54.55 52.90 53.90
167 NYSE DTM Mon, Feb 28, 2022 52.00 53.13 51.71 53.10
166 NYSE DTM Fri, Feb 25, 2022 50.72 52.93 50.72 52.19
165 NYSE DTM Thu, Feb 24, 2022 49.76 50.13 48.72 50.06
164 NYSE DTM Wed, Feb 23, 2022 49.33 50.31 49.16 49.76
163 NYSE DTM Tue, Feb 22, 2022 50.59 50.98 48.78 49.01
162 NYSE DTM Fri, Feb 18, 2022 50.59 51.04 50.09 50.19
161 NYSE DTM Thu, Feb 17, 2022 51.19 51.45 50.46 50.72
160 NYSE DTM Wed, Feb 16, 2022 51.08 51.95 50.95 51.40
159 NYSE DTM Tue, Feb 15, 2022 51.16 51.55 50.85 51.14
158 NYSE DTM Mon, Feb 14, 2022 52.87 53.23 51.02 51.23
157 NYSE DTM Fri, Feb 11, 2022 52.85 54.08 52.62 53.15
156 NYSE DTM Thu, Feb 10, 2022 53.11 54.10 52.44 52.73
155 NYSE DTM Wed, Feb 9, 2022 52.74 53.72 52.74 53.54
154 NYSE DTM Tue, Feb 8, 2022 51.66 52.91 51.50 52.52
153 NYSE DTM Mon, Feb 7, 2022 51.23 52.09 50.86 51.63
152 NYSE DTM Fri, Feb 4, 2022 51.84 52.65 51.02 51.18
151 NYSE DTM Thu, Feb 3, 2022 51.75 52.31 51.25 51.84
150 NYSE DTM Wed, Feb 2, 2022 52.77 52.77 51.18 51.50
149 NYSE DTM Tue, Feb 1, 2022 51.38 52.75 51.07 52.63
148 NYSE DTM Mon, Jan 31, 2022 50.24 51.81 50.24 51.70
147 NYSE DTM Fri, Jan 28, 2022 49.86 50.40 49.43 50.40
146 NYSE DTM Thu, Jan 27, 2022 50.28 50.48 49.01 50.00
145 NYSE DTM Wed, Jan 26, 2022 49.82 50.94 48.80 49.56
144 NYSE DTM Tue, Jan 25, 2022 48.96 49.84 48.17 49.40
143 NYSE DTM Mon, Jan 24, 2022 48.44 49.39 47.45 49.22
142 NYSE DTM Fri, Jan 21, 2022 49.65 49.89 49.05 49.09
141 NYSE DTM Thu, Jan 20, 2022 50.42 51.01 49.63 49.74
140 NYSE DTM Wed, Jan 19, 2022 51.78 52.17 50.03 50.28
139 NYSE DTM Tue, Jan 18, 2022 51.51 52.31 50.84 51.65
138 NYSE DTM Fri, Jan 14, 2022 49.89 51.08 49.73 51.07
137 NYSE DTM Thu, Jan 13, 2022 50.01 50.41 49.56 49.82
136 NYSE DTM Wed, Jan 12, 2022 50.44 50.50 49.35 49.97
135 NYSE DTM Tue, Jan 11, 2022 50.22 50.70 49.82 50.00
134 NYSE DTM Mon, Jan 10, 2022 49.47 49.97 48.71 49.92
133 NYSE DTM Fri, Jan 7, 2022 48.61 49.63 48.21 49.41
132 NYSE DTM Thu, Jan 6, 2022 49.23 50.11 49.23 49.32
131 NYSE DTM Wed, Jan 5, 2022 49.90 50.19 48.63 48.75
130 NYSE DTM Tue, Jan 4, 2022 48.75 50.03 48.75 49.64
129 NYSE DTM Mon, Jan 3, 2022 47.85 48.75 47.67 48.56
128 NYSE DTM Fri, Dec 31, 2021 47.86 48.59 47.76 47.98
127 NYSE DTM Thu, Dec 30, 2021 47.73 48.31 47.70 47.75
126 NYSE DTM Wed, Dec 29, 2021 47.97 48.12 47.39 47.69
125 NYSE DTM Tue, Dec 28, 2021 48.00 48.50 47.97 48.12
124 NYSE DTM Mon, Dec 27, 2021 47.57 48.05 46.81 48.01
123 NYSE DTM Thu, Dec 23, 2021 47.30 47.64 46.76 47.53
122 NYSE DTM Wed, Dec 22, 2021 46.55 47.12 46.38 47.07
121 NYSE DTM Tue, Dec 21, 2021 46.29 46.99 46.22 46.81
120 NYSE DTM Mon, Dec 20, 2021 46.22 46.25 44.90 46.08
119 NYSE DTM Fri, Dec 17, 2021 45.25 47.27 44.76 47.10
118 NYSE DTM Thu, Dec 16, 2021 46.33 47.71 46.17 45.64
117 NYSE DTM Wed, Dec 15, 2021 46.07 46.30 44.70 45.84
116 NYSE DTM Tue, Dec 14, 2021 46.31 46.89 46.00 46.34
115 NYSE DTM Mon, Dec 13, 2021 47.00 47.51 46.06 46.53
114 NYSE DTM Fri, Dec 10, 2021 47.08 47.38 46.43 47.05
113 NYSE DTM Thu, Dec 9, 2021 47.26 47.43 46.65 46.94
112 NYSE DTM Wed, Dec 8, 2021 47.68 48.08 47.45 47.49
111 NYSE DTM Tue, Dec 7, 2021 47.71 48.05 47.30 47.43
110 NYSE DTM Mon, Dec 6, 2021 46.69 47.57 46.04 47.34
109 NYSE DTM Fri, Dec 3, 2021 46.60 46.89 45.60 46.10
108 NYSE DTM Thu, Dec 2, 2021 45.63 46.57 45.32 46.36
107 NYSE DTM Wed, Dec 1, 2021 46.69 47.51 45.51 45.53
106 NYSE DTM Tue, Nov 30, 2021 47.00 47.37 45.87 45.87
105 NYSE DTM Mon, Nov 29, 2021 48.03 48.07 47.12 47.43
104 NYSE DTM Fri, Nov 26, 2021 46.51 47.94 46.28 47.36
103 NYSE DTM Wed, Nov 24, 2021 47.34 48.34 47.08 48.02
102 NYSE DTM Tue, Nov 23, 2021 46.86 47.63 46.41 47.53
101 NYSE DTM Mon, Nov 22, 2021 47.00 47.15 46.06 46.41
100 NYSE DTM Fri, Nov 19, 2021 47.61 47.86 46.76 47.09
99 NYSE DTM Thu, Nov 18, 2021 48.11 48.70 47.75 48.02
98 NYSE DTM Wed, Nov 17, 2021 47.79 48.08 47.34 48.01
97 NYSE DTM Tue, Nov 16, 2021 49.33 49.33 47.74 47.86
96 NYSE DTM Mon, Nov 15, 2021 49.52 49.60 48.30 49.09
95 NYSE DTM Fri, Nov 12, 2021 48.83 49.72 48.82 49.30
94 NYSE DTM Thu, Nov 11, 2021 48.62 49.30 48.31 48.82
93 NYSE DTM Wed, Nov 10, 2021 49.08 49.47 47.52 48.39
92 NYSE DTM Tue, Nov 9, 2021 48.99 49.50 48.43 49.05
91 NYSE DTM Mon, Nov 8, 2021 48.63 49.50 47.75 49.05
90 NYSE DTM Fri, Nov 5, 2021 48.27 48.79 47.82 48.74
89 NYSE DTM Thu, Nov 4, 2021 47.85 48.60 46.68 47.68
88 NYSE DTM Wed, Nov 3, 2021 47.81 48.27 47.45 47.83
87 NYSE DTM Tue, Nov 2, 2021 48.36 48.97 47.81 48.05
86 NYSE DTM Mon, Nov 1, 2021 48.44 48.72 47.45 48.32
85 NYSE DTM Fri, Oct 29, 2021 48.06 48.26 47.08 47.96
84 NYSE DTM Thu, Oct 28, 2021 47.76 48.38 47.51 48.25
83 NYSE DTM Wed, Oct 27, 2021 48.45 48.64 47.58 47.85
82 NYSE DTM Tue, Oct 26, 2021 49.48 50.09 48.27 48.57
81 NYSE DTM Mon, Oct 25, 2021 49.88 50.41 49.15 49.43
80 NYSE DTM Fri, Oct 22, 2021 49.72 50.15 49.19 49.68
79 NYSE DTM Thu, Oct 21, 2021 49.86 50.52 49.57 49.69
78 NYSE DTM Wed, Oct 20, 2021 49.38 50.48 49.27 50.23
77 NYSE DTM Tue, Oct 19, 2021 49.85 50.07 49.12 49.67
76 NYSE DTM Mon, Oct 18, 2021 50.04 50.18 49.25 49.39
75 NYSE DTM Fri, Oct 15, 2021 49.83 50.30 49.45 49.92
74 NYSE DTM Thu, Oct 14, 2021 49.58 49.77 49.05 49.59
73 NYSE DTM Wed, Oct 13, 2021 48.76 49.29 48.24 49.04
72 NYSE DTM Tue, Oct 12, 2021 48.63 49.48 48.52 48.95
71 NYSE DTM Mon, Oct 11, 2021 48.91 49.58 48.48 48.80
70 NYSE DTM Fri, Oct 8, 2021 49.14 49.57 48.32 48.61
69 NYSE DTM Thu, Oct 7, 2021 48.11 49.82 48.11 49.02
68 NYSE DTM Wed, Oct 6, 2021 47.32 47.65 46.65 47.42
67 NYSE DTM Tue, Oct 5, 2021 47.69 48.34 47.04 47.80
66 NYSE DTM Mon, Oct 4, 2021 47.22 48.21 46.93 47.47
65 NYSE DTM Fri, Oct 1, 2021 46.51 47.45 46.38 47.14
64 NYSE DTM Thu, Sep 30, 2021 46.05 46.38 45.80 46.24
63 NYSE DTM Wed, Sep 29, 2021 45.86 46.29 44.68 45.90
62 NYSE DTM Tue, Sep 28, 2021 46.50 46.90 45.64 45.73
61 NYSE DTM Mon, Sep 27, 2021 45.76 46.95 45.76 46.20
60 NYSE DTM Fri, Sep 24, 2021 44.65 45.87 44.50 45.25
59 NYSE DTM Thu, Sep 23, 2021 44.24 45.10 43.95 44.80
58 NYSE DTM Wed, Sep 22, 2021 44.25 44.87 43.63 43.99
57 NYSE DTM Tue, Sep 21, 2021 44.70 45.05 43.85 43.92
56 NYSE DTM Mon, Sep 20, 2021 43.68 45.27 43.68 44.33
55 NYSE DTM Fri, Sep 17, 2021 46.15 46.67 44.56 44.86
54 NYSE DTM Thu, Sep 16, 2021 47.91 48.14 47.09 46.52
53 NYSE DTM Wed, Sep 15, 2021 47.25 48.65 47.25 48.03
52 NYSE DTM Tue, Sep 14, 2021 48.23 48.23 46.80 47.22
51 NYSE DTM Mon, Sep 13, 2021 47.48 48.06 47.19 47.70
50 NYSE DTM Fri, Sep 10, 2021 46.77 47.17 46.50 46.67
49 NYSE DTM Thu, Sep 9, 2021 45.81 46.58 45.41 46.34
48 NYSE DTM Wed, Sep 8, 2021 45.55 46.18 45.30 45.95
47 NYSE DTM Tue, Sep 7, 2021 45.93 46.29 45.58 45.69
46 NYSE DTM Fri, Sep 3, 2021 46.45 46.60 45.69 45.97
45 NYSE DTM Thu, Sep 2, 2021 46.98 47.64 46.06 46.55
44 NYSE DTM Wed, Sep 1, 2021 46.32 46.99 45.72 46.79
43 NYSE DTM Tue, Aug 31, 2021 46.88 47.43 46.27 46.47
42 NYSE DTM Mon, Aug 30, 2021 47.06 47.63 46.66 46.70
41 NYSE DTM Fri, Aug 27, 2021 45.99 47.72 45.62 47.16
40 NYSE DTM Thu, Aug 26, 2021 45.27 45.85 44.91 45.27
39 NYSE DTM Wed, Aug 25, 2021 44.09 45.95 44.03 45.52
38 NYSE DTM Tue, Aug 24, 2021 44.00 44.54 43.75 44.35
37 NYSE DTM Mon, Aug 23, 2021 42.62 43.49 42.62 43.40
36 NYSE DTM Fri, Aug 20, 2021 42.11 43.67 42.01 42.53
35 NYSE DTM Thu, Aug 19, 2021 41.00 42.45 40.63 42.13
34 NYSE DTM Wed, Aug 18, 2021 41.98 42.38 41.30 41.33
33 NYSE DTM Tue, Aug 17, 2021 41.85 42.43 41.50 42.04
32 NYSE DTM Mon, Aug 16, 2021 42.00 42.32 41.51 42.08
31 NYSE DTM Fri, Aug 13, 2021 42.77 43.31 42.32 42.35
30 NYSE DTM Thu, Aug 12, 2021 43.03 43.50 42.47 42.89
29 NYSE DTM Wed, Aug 11, 2021 42.78 43.09 42.32 42.70
28 NYSE DTM Tue, Aug 10, 2021 44.07 44.30 42.84 42.90
27 NYSE DTM Mon, Aug 9, 2021 44.18 44.37 43.19 43.97
26 NYSE DTM Fri, Aug 6, 2021 44.62 45.19 43.89 44.26
25 NYSE DTM Thu, Aug 5, 2021 44.12 44.90 43.74 44.64
24 NYSE DTM Wed, Aug 4, 2021 43.27 44.61 43.26 43.96
23 NYSE DTM Tue, Aug 3, 2021 42.68 44.05 42.00 43.75
22 NYSE DTM Mon, Aug 2, 2021 42.12 44.00 42.12 43.22
21 NYSE DTM Fri, Jul 30, 2021 42.83 43.48 42.27 42.40
20 NYSE DTM Thu, Jul 29, 2021 42.81 43.40 42.44 43.33
19 NYSE DTM Wed, Jul 28, 2021 42.68 43.24 41.62 42.32
18 NYSE DTM Tue, Jul 27, 2021 40.84 42.22 40.50 41.95
17 NYSE DTM Mon, Jul 26, 2021 40.74 41.64 40.59 41.12
16 NYSE DTM Fri, Jul 23, 2021 40.75 41.01 40.05 40.85
15 NYSE DTM Thu, Jul 22, 2021 41.85 42.06 40.82 41.17
14 NYSE DTM Wed, Jul 21, 2021 41.40 42.93 41.25 41.87
13 NYSE DTM Tue, Jul 20, 2021 40.50 41.95 40.25 41.16
12 NYSE DTM Mon, Jul 19, 2021 40.25 40.90 40.05 40.62
11 NYSE DTM Fri, Jul 16, 2021 41.98 42.50 40.68 41.08
10 NYSE DTM Thu, Jul 15, 2021 41.27 42.17 41.00 41.97
9 NYSE DTM Wed, Jul 14, 2021 41.48 41.88 40.44 41.57
8 NYSE DTM Tue, Jul 13, 2021 40.70 41.98 40.59 40.83
7 NYSE DTM Mon, Jul 12, 2021 39.90 41.30 39.66 41.01
6 NYSE DTM Fri, Jul 9, 2021 39.78 40.88 39.13 40.18
5 NYSE DTM Thu, Jul 8, 2021 39.00 40.28 38.46 39.70
4 NYSE DTM Wed, Jul 7, 2021 42.34 43.23 39.52 39.76
3 NYSE DTM Tue, Jul 6, 2021 42.70 44.42 42.33 43.00
2 NYSE DTM Fri, Jul 2, 2021 41.70 46.97 41.65 43.73
1 NYSE DTM Thu, Jul 1, 2021 38.65 42.50 38.60 42.02
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024