DASH Historical Prices

Summary

Key Stock Metrics

99.32

(July 25, 2024)

52-Week Low

215.25

(February 18, 2025)

52-Week High

257.25

(November 15, 2021)

All-Time High

187.70

(March 12, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2020-12-09 182.00 195.50 163.80 189.51 25373661
2020-12-10 179.71 187.70 172.64 186.00 9307612
2020-12-11 176.52 182.00 168.25 175.00 4760590
2020-12-14 169.10 170.00 151.20 160.00 7859600
2020-12-15 157.10 161.42 153.76 158.89 5017013
2020-12-16 161.18 167.47 157.20 158.05 3061346
2020-12-17 159.10 161.66 149.95 154.21 6369766
2020-12-18 154.21 169.95 147.32 166.35 8155527
2020-12-21 169.07 173.46 155.00 160.23 3884152
2020-12-22 161.05 163.21 153.42 156.79 2388552
2020-12-23 155.00 161.56 150.25 158.22 1760137
2020-12-24 157.38 158.60 153.07 158.46 672982
2020-12-28 158.25 158.45 141.51 147.89 3807655
2020-12-29 146.12 147.40 139.64 141.27 3849488
2020-12-30 144.40 147.98 139.80 140.20 3121114
2020-12-31 140.20 146.50 135.38 142.75 2636054
2021-01-04 142.50 143.62 137.17 139.19 2026410
2021-01-05 138.00 146.12 137.84 144.43 1031819
2021-01-06 141.27 142.00 138.21 140.01 1931379
2021-01-07 140.00 154.64 139.44 152.77 3215243
2021-01-08 152.00 158.31 147.30 156.09 2548317
2021-01-11 153.19 169.00 153.19 167.00 2541253
2021-01-12 165.50 201.93 162.62 191.99 7088826
2021-01-13 192.41 215.50 188.07 198.00 6058811
2021-01-14 196.62 221.40 195.33 207.24 4511980
2021-01-15 207.00 212.09 186.95 187.15 3350076
2021-01-19 191.19 202.30 185.54 198.75 3486225
2021-01-20 200.00 203.82 189.04 189.46 2066421
2021-01-21 191.61 195.47 183.19 190.89 2339355
2021-01-22 190.20 197.07 187.11 192.00 1679610
2021-01-25 194.33 215.39 191.31 191.81 3430353
2021-01-26 198.00 204.38 196.41 198.22 2363021
2021-01-27 200.00 256.09 190.40 193.07 5918278
2021-01-28 198.99 201.50 183.48 183.80 1693044
2021-01-29 189.40 194.99 183.48 193.27 1850744
2021-02-01 194.59 203.67 187.56 191.17 1170119
2021-02-02 191.95 197.60 181.63 182.53 1338861
2021-02-03 184.66 186.66 178.33 180.58 1326121
2021-02-04 181.38 191.88 180.65 189.33 1142759
2021-02-05 189.57 190.92 180.24 181.23 1521390
2021-02-08 183.45 185.49 174.21 177.43 2000409
2021-02-09 177.71 192.28 177.60 187.75 2136958
2021-02-10 190.66 215.68 190.00 215.16 3996887
2021-02-11 208.50 222.00 208.50 213.26 1948971
2021-02-12 213.03 213.54 202.51 202.97 1372967
2021-02-16 205.60 226.47 205.00 212.17 2663366
2021-02-17 213.82 213.82 194.09 197.87 2013912
2021-02-18 194.30 201.41 188.91 200.06 1728232
2021-02-19 200.07 209.16 199.23 205.97 1879205
2021-02-22 198.00 201.99 176.36 178.07 3149161
2021-02-23 175.96 185.46 165.55 173.50 3005365
2021-02-24 174.36 180.55 173.52 176.32 1984048
2021-02-25 174.41 182.56 163.73 166.87 4005802
2021-02-26 155.50 172.97 155.02 169.49 7579560
2021-03-01 171.44 173.79 164.20 168.89 4146076
2021-03-02 168.00 170.80 155.22 160.59 5311725
2021-03-03 156.69 161.34 144.56 148.25 4070507
2021-03-04 147.32 152.47 138.82 150.00 4366772
2021-03-05 150.50 160.00 138.45 151.48 6175819
2021-03-08 146.41 150.40 130.03 133.41 6886050
2021-03-09 132.91 147.21 130.00 141.48 20400022
2021-03-10 143.14 147.74 134.04 135.77 5398457
2021-03-11 140.00 147.73 139.56 144.97 3612433
2021-03-12 139.48 145.46 136.55 142.03 3254668
2021-03-15 143.78 144.04 138.03 140.69 2110775
2021-03-16 140.79 141.99 133.09 133.66 2477473
2021-03-17 133.00 136.25 127.70 133.80 3286925
2021-03-18 131.46 134.67 129.31 130.62 2985126
2021-03-19 132.08 136.62 127.13 135.03 2259385
2021-03-22 136.00 139.48 133.44 135.91 1957871
2021-03-23 136.20 139.90 131.35 131.76 1886619
2021-03-24 131.77 132.54 124.90 125.53 2164623
2021-03-25 124.88 132.77 121.00 131.75 3016582
2021-03-26 131.63 136.99 129.57 134.01 2038364
2021-03-29 133.53 138.52 129.66 129.98 2302636
2021-03-30 128.21 132.00 126.16 130.60 1447133
2021-03-31 130.96 132.83 127.64 131.13 2939249
2021-04-01 136.88 140.90 130.94 133.14 2190988
2021-04-05 133.89 134.73 130.54 133.55 1459501
2021-04-06 131.75 135.50 130.51 131.09 1755185
2021-04-07 131.19 134.71 127.25 127.50 1866728
2021-04-08 129.02 130.45 126.14 128.14 1879766
2021-04-09 126.30 141.00 122.06 140.50 6671838
2021-04-12 138.00 149.01 136.28 147.83 5730119
2021-04-13 146.84 150.36 143.55 149.46 2823477
2021-04-14 150.01 153.28 143.11 143.65 2235075
2021-04-15 145.00 154.88 144.87 151.50 3338725
2021-04-16 151.29 151.29 148.25 149.49 921278
2021-04-19 142.46 150.34 142.31 146.67 2246065
2021-04-20 146.72 148.81 142.25 144.35 1647738
2021-04-21 143.74 143.74 139.06 143.32 1169047
2021-04-22 144.90 149.50 142.21 143.96 991427
2021-04-23 145.06 153.17 144.01 152.75 2088693
2021-04-26 153.20 157.34 150.44 153.80 1563945
2021-04-27 156.55 164.67 154.90 162.13 3095819
2021-04-28 160.01 167.23 158.40 162.45 1621907
2021-04-29 164.04 164.04 144.13 150.11 4109858
2021-04-30 148.31 150.63 142.13 143.17 1806769
2021-05-03 142.85 146.43 139.53 140.47 1412631
2021-05-04 137.31 138.03 129.59 135.22 2092434
2021-05-05 134.00 132.83 124.93 128.39 2156856
2021-05-06 127.88 131.11 120.05 122.77 3114933
2021-05-07 126.49 129.49 122.55 124.89 1887545
2021-05-10 124.90 125.09 118.56 120.45 2277694
2021-05-11 115.46 125.50 114.69 124.54 2724223
2021-05-12 119.52 120.17 112.05 112.99 4433729
2021-05-13 114.05 118.72 110.13 115.49 6869498
2021-05-14 125.00 146.63 123.57 141.07 15264687
2021-05-17 138.91 140.69 130.71 133.79 5197222
2021-05-18 135.50 143.85 133.09 138.56 10724425
2021-05-19 130.36 140.73 130.01 140.20 5588707
2021-05-20 134.81 138.02 133.35 137.00 6765972
2021-05-21 136.77 138.85 135.44 137.57 3250174
2021-05-24 139.00 143.42 137.36 140.46 3975660
2021-05-25 140.11 141.48 135.68 136.27 2812628
2021-05-26 138.73 145.23 136.38 141.86 3151361
2021-05-27 142.30 155.50 140.17 152.82 5996630
2021-05-28 152.00 154.22 149.56 150.28 2238859
2021-06-01 152.20 154.95 147.34 149.27 2208704
2021-06-02 148.13 153.20 146.53 149.83 3097772
2021-06-03 149.89 150.46 138.31 139.11 2980517
2021-06-04 140.64 147.13 139.83 143.80 2384913
2021-06-07 146.47 154.15 134.12 142.50 9575702
2021-06-08 139.82 142.91 135.69 136.76 2968306
2021-06-09 137.59 141.26 135.66 136.98 3055518
2021-06-10 136.51 145.26 136.12 144.85 3323843
2021-06-11 145.65 154.35 145.04 154.16 4386140
2021-06-14 155.46 160.10 154.38 158.83 4721977
2021-06-15 158.00 160.10 155.30 158.65 2588249
2021-06-16 158.00 164.00 157.16 161.46 4815768
2021-06-17 159.21 165.01 158.58 164.52 4158217
2021-06-18 165.99 174.59 164.00 167.33 9450472
2021-06-21 167.50 177.50 163.53 173.21 6461837
2021-06-22 174.33 178.99 172.45 178.98 3739966
2021-06-23 176.64 177.52 169.41 174.03 2747611
2021-06-24 176.11 180.95 175.07 175.30 2682028
2021-06-25 176.03 180.94 174.09 176.72 7038497
2021-06-28 181.08 181.25 175.11 175.60 1865129
2021-06-29 177.25 184.28 175.07 183.91 3571699
2021-06-30 180.50 183.79 174.56 178.33 4880568
2021-07-01 179.36 182.66 177.15 180.59 2570540
2021-07-02 181.05 184.70 180.35 182.91 2086200
2021-07-06 183.16 183.99 178.22 182.77 1957738
2021-07-07 184.63 185.85 180.17 185.15 1349348
2021-07-08 174.98 181.00 174.37 178.56 1783355
2021-07-09 180.66 181.65 176.54 180.23 1093622
2021-07-12 182.21 183.42 176.00 177.18 1157835
2021-07-13 177.00 179.06 175.16 176.49 992344
2021-07-14 177.39 178.31 169.10 169.33 1591784
2021-07-15 167.83 174.63 164.16 167.33 1702021
2021-07-16 168.51 169.83 164.65 167.36 1158813
2021-07-19 163.32 176.99 163.15 175.50 2512517
2021-07-20 176.24 180.00 173.65 177.56 1676812
2021-07-21 177.69 179.49 175.68 179.02 1771695
2021-07-22 179.18 184.29 177.88 182.78 1444320
2021-07-23 181.95 188.62 180.39 188.60 2911132
2021-07-26 186.21 188.32 182.64 184.09 918024
2021-07-27 182.80 184.00 174.12 179.99 2291376
2021-07-28 182.12 187.50 181.29 186.85 2123840
2021-07-29 184.00 185.33 177.78 178.06 2091594
2021-07-30 175.81 176.74 173.13 174.29 1624027
2021-08-02 175.35 179.53 169.80 177.63 1512718
2021-08-03 177.01 180.56 175.54 177.13 1219004
2021-08-04 175.44 180.42 175.05 178.52 1243291
2021-08-05 178.37 186.08 177.84 181.33 2130538
2021-08-06 182.42 183.39 178.62 181.56 1897002
2021-08-09 182.80 186.11 180.11 183.15 1264075
2021-08-10 186.90 194.25 186.20 190.16 3758152
2021-08-11 190.51 191.63 187.02 190.56 2609070
2021-08-12 192.19 192.49 187.00 188.21 3860831
2021-08-13 181.00 195.45 177.15 194.79 6915102
2021-08-16 189.54 192.78 186.19 187.67 3310554
2021-08-17 184.55 194.21 183.61 185.88 3447157
2021-08-18 185.00 194.25 184.74 191.63 2894507
2021-08-19 182.62 185.43 178.24 182.06 6448920
2021-08-20 182.80 187.23 176.15 184.08 6305173
2021-08-23 177.36 185.00 173.57 183.08 2939006
2021-08-24 184.89 189.53 183.34 187.45 2101547
2021-08-25 185.45 190.12 184.55 188.25 1914384
2021-08-26 188.46 194.65 187.17 191.00 2223729
2021-08-27 186.89 190.25 186.05 187.94 1696602
2021-08-30 187.91 193.83 187.61 192.70 1773533
2021-08-31 192.49 196.65 189.87 191.40 5344687
2021-09-01 192.00 194.80 190.60 191.80 2321740
2021-09-02 192.00 193.50 189.26 191.72 1915289
2021-09-03 191.00 194.12 190.00 193.46 1255448
2021-09-07 195.00 199.50 192.16 197.12 3123456
2021-09-08 195.26 203.64 194.75 200.92 3583104
2021-09-09 201.77 210.14 200.80 207.74 4114423
2021-09-10 209.00 214.25 206.81 210.37 3307231
2021-09-13 208.62 212.14 203.66 208.64 2852837
2021-09-14 205.90 211.70 203.10 203.33 4008850
2021-09-15 204.89 211.48 203.59 209.85 3372042
2021-09-16 217.04 225.45 216.60 221.50 5786765
2021-09-17 223.03 227.40 220.00 222.91 14850873
2021-09-20 219.24 226.57 217.32 220.32 3654270
2021-09-21 222.33 224.48 217.50 221.36 3250494
2021-09-22 221.35 223.57 215.83 217.66 2170754
2021-09-23 220.04 220.50 211.71 217.00 2711007
2021-09-24 219.98 225.42 217.83 220.52 4377856
2021-09-27 218.22 219.45 212.78 216.73 1671690
2021-09-28 213.51 214.49 204.55 206.32 2199323
2021-09-29 207.49 210.00 205.38 205.83 1397203
2021-09-30 205.99 208.49 203.24 205.98 1565729
2021-10-01 208.46 209.77 200.68 203.99 1666532
2021-10-04 201.14 203.62 196.86 197.68 1556981
2021-10-05 199.83 202.93 198.92 199.50 1137310
2021-10-06 198.73 205.40 198.19 205.26 2258561
2021-10-07 209.31 210.25 204.58 204.92 1084782
2021-10-08 204.90 207.99 204.15 204.42 892149
2021-10-11 203.43 204.41 194.54 195.30 1512199
2021-10-12 202.93 204.35 198.66 199.00 2372327
2021-10-13 200.00 206.38 198.73 205.42 1281343
2021-10-14 207.00 213.94 205.88 212.43 1342350
2021-10-15 213.51 217.55 212.48 214.07 1169474
2021-10-18 214.62 215.99 213.27 215.37 956392
2021-10-19 218.28 218.28 211.08 213.33 974031
2021-10-20 214.75 217.85 213.56 215.68 1086683
2021-10-21 214.83 220.27 212.81 218.82 903963
2021-10-22 218.00 218.44 212.39 213.83 806234
2021-10-25 215.00 220.61 214.07 216.33 1123878
2021-10-26 217.63 219.08 211.92 212.93 847168
2021-10-27 199.72 203.00 195.93 198.95 5167728
2021-10-28 197.93 199.65 194.54 196.00 3115176
2021-10-29 196.01 198.80 194.13 194.80 1930763
2021-11-01 195.01 198.85 192.65 197.94 2590355
2021-11-02 198.26 201.38 196.26 199.19 2135615
2021-11-03 200.05 206.69 197.90 206.02 2177593
2021-11-04 207.25 209.58 204.27 207.44 1387133
2021-11-05 204.35 208.27 198.36 198.68 2900928
2021-11-08 199.40 202.87 191.86 193.15 2679156
2021-11-09 196.40 198.75 187.36 192.01 5529661
2021-11-10 223.58 232.00 209.00 214.24 13687857
2021-11-11 219.26 233.08 218.24 227.42 6121705
2021-11-12 227.87 249.50 227.51 245.97 7368625
2021-11-15 247.52 257.25 241.21 242.72 5232468
2021-11-16 237.06 242.51 234.26 234.65 2646075
2021-11-17 235.00 235.75 225.57 229.46 3292494
2021-11-18 226.44 229.62 223.84 228.81 2328009
2021-11-19 234.79 235.00 214.79 215.25 2820553
2021-11-22 217.95 217.95 189.21 201.46 7042210
2021-11-23 193.81 199.36 182.81 184.31 4975011
2021-11-24 181.10 189.97 177.65 184.93 4357746
2021-11-26 187.90 189.00 181.36 187.92 3231439
2021-11-29 186.55 188.97 178.13 183.01 4794125
2021-11-30 182.48 186.00 174.42 178.77 6317726
2021-12-01 183.00 185.28 160.88 161.62 4874753
2021-12-02 163.51 168.36 160.29 166.12 3866847
2021-12-03 162.21 163.00 149.57 157.71 5274359
2021-12-06 156.16 163.15 155.39 161.54 4703157
2021-12-07 165.77 167.30 158.80 163.46 4731512
2021-12-08 163.00 170.89 159.43 168.93 2610286
2021-12-09 167.61 168.54 162.83 164.86 3361282
2021-12-10 165.00 171.08 157.60 158.00 2937792
2021-12-13 156.70 158.42 149.00 155.25 4108852
2021-12-14 152.80 159.64 150.02 156.43 3514365
2021-12-15 154.19 157.89 147.29 156.24 2894894
2021-12-16 157.00 157.00 143.31 144.44 3989796
2021-12-17 143.04 150.11 139.00 148.81 5465592
2021-12-20 146.14 150.81 145.50 148.07 1698212
2021-12-21 150.00 152.94 147.00 151.61 1392457
2021-12-22 149.99 150.60 144.40 149.24 2384147
2021-12-23 148.47 154.74 146.95 153.68 1915813
2021-12-27 153.26 156.27 152.95 156.04 1724987
2021-12-28 156.00 157.46 152.60 153.56 2065957
2021-12-29 152.60 153.68 144.62 150.11 2617985
2021-12-30 150.31 155.50 149.50 152.38 1909751
2021-12-31 151.63 152.87 147.95 148.90 2297898
2022-01-03 149.61 150.16 144.69 145.34 2622861
2022-01-04 143.14 143.86 131.76 135.91 5060331
2022-01-05 134.49 139.39 127.69 127.97 3763826
2022-01-06 127.43 140.75 126.06 137.28 7194729
2022-01-07 136.57 138.87 130.00 132.27 3173183
2022-01-10 129.97 133.57 121.49 133.45 6007949
2022-01-11 133.56 144.95 132.25 143.64 5756571
2022-01-12 148.34 152.50 140.56 140.66 4768349
2022-01-13 139.68 140.93 131.56 131.78 3702738
2022-01-14 130.87 134.54 127.83 131.53 4208079
2022-01-18 129.85 131.11 125.05 128.58 5135597
2022-01-19 128.40 133.02 125.60 131.76 4208809
2022-01-20 134.13 136.85 126.38 126.78 2898143
2022-01-21 126.03 126.41 116.25 116.95 5115842
2022-01-24 112.04 119.05 106.28 117.35 5591306
2022-01-25 113.00 114.40 106.27 109.39 4877941
2022-01-26 113.00 113.71 99.33 101.47 6604041
2022-01-27 103.15 106.18 95.88 96.09 5102290
2022-01-28 99.30 105.06 92.78 103.67 6934033
2022-01-31 104.89 114.97 104.89 113.49 4768048
2022-02-01 112.40 117.24 110.26 114.62 3997546
2022-02-02 116.18 116.27 102.81 104.17 3919570
2022-02-03 100.23 101.61 91.96 92.29 6618378
2022-02-04 93.53 101.34 93.09 98.49 4113949
2022-02-07 97.59 101.95 95.32 97.91 2854207
2022-02-08 95.29 101.18 94.80 100.51 2913350
2022-02-09 102.33 109.72 102.15 108.13 5295656
2022-02-10 99.09 105.87 96.51 97.81 8779321
2022-02-11 98.71 101.39 93.61 95.01 3382308
2022-02-14 95.44 99.60 94.75 97.11 3472519
2022-02-15 99.52 101.99 95.75 101.81 3766962
2022-02-16 99.79 100.21 93.55 94.89 11385319
2022-02-17 115.60 116.00 100.53 105.03 47405734
2022-02-18 101.05 105.39 95.93 96.21 12009974
2022-02-22 95.00 102.89 89.52 93.17 11629885
2022-02-23 94.17 96.10 89.30 90.55 5647619
2022-02-24 86.88 100.92 85.18 100.42 6639000
2022-02-25 97.70 100.90 94.28 100.34 3638693
2022-02-28 101.03 105.88 97.56 104.95 4230185
2022-03-01 103.99 105.05 100.40 102.43 3090273
2022-03-02 103.60 104.32 100.00 103.62 3297800
2022-03-03 102.40 105.15 99.81 101.68 4794931
2022-03-04 101.63 102.00 88.08 89.86 7376788
2022-03-07 92.73 93.21 79.11 79.86 7715959
2022-03-08 80.36 87.22 77.32 85.01 6802084
2022-03-09 86.96 93.61 86.96 91.84 4903551
2022-03-10 90.00 92.23 87.24 89.65 4838242
2022-03-11 92.63 94.79 86.48 86.97 3621247
2022-03-14 84.90 86.09 74.32 76.06 9861229
2022-03-15 76.02 80.77 76.00 79.77 6096031
2022-03-16 83.20 90.78 83.00 90.50 6035219
2022-03-17 88.20 96.83 87.88 96.09 5038399
2022-03-18 97.15 107.56 96.88 107.29 7925152
2022-03-21 103.24 108.40 102.37 107.10 5779228
2022-03-22 105.92 112.82 105.19 111.25 3807028
2022-03-23 108.00 116.81 107.16 114.34 3635237
2022-03-24 114.49 115.66 108.59 114.88 2935325
2022-03-25 113.94 114.05 104.17 105.29 5744225
2022-03-28 106.66 115.11 104.86 114.43 3364465
2022-03-29 116.85 125.11 115.46 123.55 5660320
2022-03-30 122.30 129.24 113.40 118.23 7445857
2022-03-31 117.73 120.32 115.26 117.19 3022085
2022-04-01 118.80 121.97 117.25 120.90 2627131
2022-04-04 122.56 130.20 121.96 127.21 3647925
2022-04-05 127.65 127.96 115.70 118.20 4735009
2022-04-06 115.19 115.19 106.59 113.60 3922702
2022-04-07 112.65 116.18 107.28 110.91 4238125
2022-04-08 109.00 111.88 105.31 106.42 3239135
2022-04-11 104.22 105.86 101.54 104.72 4886960
2022-04-12 107.74 112.75 103.78 104.42 2898196
2022-04-13 103.86 112.14 102.84 110.76 2747941
2022-04-14 109.91 112.48 107.82 109.31 2150431
2022-04-18 106.46 108.00 99.22 103.10 3513641
2022-04-19 103.10 108.49 101.00 106.51 2861527
2022-04-20 107.65 107.65 99.05 100.14 4398081
2022-04-21 101.86 103.50 91.16 91.95 5474660
2022-04-22 91.49 95.50 88.69 89.00 5625030
2022-04-25 88.00 93.17 87.02 91.25 7969592
2022-04-26 90.79 91.43 83.58 84.26 7282022
2022-04-27 84.47 87.85 81.34 82.22 3383887
2022-04-28 84.95 88.45 82.70 87.39 4837001
2022-04-29 84.63 89.73 81.27 81.43 3151516
2022-05-02 81.62 85.37 78.79 82.26 4814778
2022-05-03 81.39 83.46 78.84 79.18 3959094
2022-05-04 76.40 82.27 70.50 81.64 9944899
2022-05-05 78.12 78.43 70.04 73.15 11392625
2022-05-06 72.56 77.00 63.11 72.11 19772380
2022-05-09 69.02 71.70 63.32 64.18 10907043
2022-05-10 67.46 69.94 62.03 68.53 9452568
2022-05-11 66.23 69.08 58.39 59.51 9039267
2022-05-12 58.88 70.84 57.60 65.59 12163722
2022-05-13 70.28 76.50 68.46 73.71 9432109
2022-05-16 71.50 73.55 65.58 65.79 6334716
2022-05-17 69.02 71.17 67.43 69.38 6888205
2022-05-18 67.10 68.45 63.00 63.63 4192797
2022-05-19 64.00 69.00 61.22 66.95 7102981
2022-05-20 69.21 69.98 60.63 66.23 8879149
2022-05-23 65.00 67.96 63.15 67.81 4384892
2022-05-24 67.30 67.50 60.91 62.66 5180442
2022-05-25 61.36 69.49 61.36 68.48 5307757
2022-05-26 68.51 75.00 68.21 73.69 5184348
2022-05-27 75.60 79.11 75.33 78.09 4755095
2022-05-31 78.80 81.44 75.51 76.91 8812297
2022-06-01 77.20 77.44 69.70 71.95 8704893
2022-06-02 70.20 73.08 67.74 72.97 8604170
2022-06-03 68.90 71.11 66.65 68.04 5572502
2022-06-06 70.60 71.63 67.80 69.95 5235436
2022-06-07 68.50 70.23 67.72 69.93 4130611
2022-06-08 70.00 74.74 69.25 73.79 6005136
2022-06-09 72.05 72.47 68.24 68.65 5552469
2022-06-10 66.28 66.75 61.23 62.18 6786012
2022-06-13 58.57 60.22 57.96 58.38 5614433
2022-06-14 58.70 60.29 57.31 58.46 4937745
2022-06-15 59.24 64.71 59.24 63.62 6286456
2022-06-16 59.82 60.50 56.67 58.38 6051924
2022-06-17 58.10 62.80 58.10 61.69 7727942
2022-06-21 62.82 66.03 62.81 63.07 4531469
2022-06-22 62.00 66.80 61.64 65.15 5858684
2022-06-23 66.12 70.64 65.04 70.27 4250597
2022-06-24 72.00 74.88 70.76 74.11 9848777
2022-06-27 74.25 74.64 70.07 71.20 3443914
2022-06-28 71.24 73.05 67.18 67.45 3412337
2022-06-29 66.07 68.07 64.58 67.42 2905993
2022-06-30 66.32 66.71 60.52 64.17 5383296
2022-07-01 65.05 69.33 65.05 67.95 4234384
2022-07-05 66.22 75.06 65.69 74.90 6570408
2022-07-06 67.79 70.00 66.84 69.36 14984007
2022-07-07 69.33 76.00 68.18 76.00 6479645
2022-07-08 74.20 77.42 72.56 74.96 4922182
2022-07-11 74.19 74.59 70.74 71.32 3599342
2022-07-12 72.08 73.92 70.40 71.13 2947648
2022-07-13 68.35 74.20 68.01 71.74 3848096
2022-07-14 71.24 71.68 68.34 69.33 4480331
2022-07-15 71.40 71.50 67.68 70.10 3614145
2022-07-18 71.78 75.80 71.74 72.44 4701092
2022-07-19 74.00 75.12 72.35 73.74 3212287
2022-07-20 75.05 78.20 72.21 77.17 4617290
2022-07-21 76.40 77.81 73.88 77.61 5054012
2022-07-22 79.01 79.37 72.05 73.45 5978236
2022-07-25 73.12 73.23 70.35 71.76 2845942
2022-07-26 70.01 70.27 67.13 68.70 3495564
2022-07-27 70.76 71.99 68.45 71.42 3458909
2022-07-28 71.00 71.72 66.63 70.07 5753701
2022-07-29 68.62 70.53 68.02 69.75 4292293
2022-08-01 68.40 72.31 66.71 72.03 4976434
2022-08-02 74.32 77.64 74.09 75.74 7062935
2022-08-03 77.00 80.00 76.68 79.50 7598652
2022-08-04 80.95 82.39 78.91 81.36 10185461
2022-08-05 84.16 87.00 79.50 80.29 18313019
2022-08-08 81.04 83.86 74.87 75.54 8730798
2022-08-09 74.40 74.51 70.46 73.03 6710000
2022-08-10 76.24 81.30 75.76 80.60 8835669
2022-08-11 81.64 84.19 77.53 77.89 5567907
2022-08-12 77.81 78.90 76.09 77.37 6688523
2022-08-15 76.44 78.69 76.32 77.76 3074360
2022-08-16 77.40 77.44 73.30 73.57 5376957
2022-08-17 72.03 72.03 67.36 68.18 8518676
2022-08-18 67.57 68.13 66.09 66.70 3739993
2022-08-19 64.27 65.58 62.70 64.99 5561335
2022-08-22 64.05 65.62 62.10 63.33 6974268
2022-08-23 64.14 65.60 63.18 63.62 3417477
2022-08-24 63.38 65.90 63.00 64.12 3742227
2022-08-25 65.22 65.39 63.38 64.95 2805500
2022-08-26 64.81 65.59 60.90 61.66 3524094
2022-08-29 60.59 64.00 60.00 60.56 6717288
2022-08-30 61.99 62.66 59.61 61.42 3709895
2022-08-31 62.00 62.36 59.48 59.90 4312980
2022-09-01 58.80 59.66 56.60 58.88 4092841
2022-09-02 60.00 60.43 57.72 58.23 4358140
2022-09-06 58.26 58.86 56.95 58.23 5698976
2022-09-07 57.79 59.30 57.25 59.12 5962932
2022-09-08 57.50 60.78 57.50 59.33 4480256
2022-09-09 60.00 65.14 59.83 64.31 8181988
2022-09-12 64.78 65.96 63.85 65.87 5924669
2022-09-13 62.06 63.05 60.52 62.07 6081718
2022-09-14 61.51 64.65 61.33 64.53 6238522
2022-09-15 64.33 68.16 63.95 64.41 6780601
2022-09-16 61.69 62.56 59.11 59.13 11409291
2022-09-19 58.45 59.34 56.91 58.88 6236351
2022-09-20 58.25 59.54 57.57 57.66 5366649
2022-09-21 57.80 60.39 57.10 57.17 3133452
2022-09-22 56.79 57.51 53.73 54.00 4677815
2022-09-23 52.82 53.53 50.54 52.01 5105149
2022-09-26 51.52 53.43 50.44 50.73 4106572
2022-09-27 52.34 53.18 50.20 51.15 3112489
2022-09-28 51.22 53.04 51.01 52.70 2850786
2022-09-29 51.07 51.56 48.94 49.84 3112021
2022-09-30 49.44 51.44 49.39 49.45 3223163
2022-10-03 49.73 51.37 47.52 50.52 5868785
2022-10-04 52.44 54.73 52.18 54.16 4934259
2022-10-05 52.50 53.70 50.81 52.99 4652946
2022-10-06 53.27 54.06 51.79 52.99 2384451
2022-10-07 51.09 51.35 48.86 49.39 3503011
2022-10-10 49.60 49.80 46.56 47.71 4774249
2022-10-11 44.75 46.72 41.77 44.85 14080845
2022-10-12 44.85 47.17 44.35 46.72 5706588
2022-10-13 44.00 47.32 43.11 45.91 8569424
2022-10-14 47.00 47.40 43.05 43.06 4773459
2022-10-17 44.43 46.71 44.43 45.71 4325038
2022-10-18 47.40 48.76 45.86 46.90 4277539
2022-10-19 45.50 46.34 44.56 45.78 4134198
2022-10-20 46.13 47.93 45.39 45.53 4208523
2022-10-21 44.86 45.33 43.42 45.23 4633228
2022-10-24 44.60 44.96 41.37 44.43 4199741
2022-10-25 44.87 47.60 44.44 47.46 3317670
2022-10-26 46.84 49.52 46.35 47.23 3388413
2022-10-27 47.41 48.32 45.86 46.34 3611003
2022-10-28 45.31 47.71 44.54 47.06 6721133
2022-10-31 45.42 45.64 42.18 43.53 13377669
2022-11-01 46.50 47.60 44.54 45.10 9471707
2022-11-02 44.57 47.36 44.54 45.12 6873693
2022-11-03 44.75 48.02 44.50 47.61 11893158
2022-11-04 54.22 56.98 48.31 51.57 20529790
2022-11-07 53.45 54.56 50.95 52.10 8817267
2022-11-08 52.22 56.47 51.30 54.53 8747472
2022-11-09 53.48 54.40 51.87 53.25 5146791
2022-11-10 58.04 60.50 57.00 59.46 7144041
2022-11-11 60.51 64.26 58.50 62.99 7672632
2022-11-14 61.88 63.79 60.12 62.02 6399141
2022-11-15 64.80 65.49 61.89 63.38 6138816
2022-11-16 61.41 62.23 60.45 60.78 5031046
2022-11-17 58.83 60.25 58.07 58.70 4286038
2022-11-18 60.05 60.06 56.77 58.29 3139640
2022-11-21 56.70 57.11 54.50 55.27 5533608
2022-11-22 55.31 55.75 53.03 53.95 3635775
2022-11-23 54.61 57.09 53.69 56.58 3963085
2022-11-25 55.69 56.44 55.14 55.47 1308322
2022-11-28 55.00 57.08 54.44 54.65 4708104
2022-11-29 55.31 55.54 53.24 53.34 2805369
2022-11-30 55.30 58.64 54.76 58.25 7911218
2022-12-01 57.92 59.94 56.57 57.12 4221964
2022-12-02 53.01 56.22 52.62 55.19 4720199
2022-12-05 54.85 54.99 52.95 53.23 3695727
2022-12-06 52.91 53.97 51.83 52.71 5475264
2022-12-07 52.00 53.96 51.53 53.62 3606684
2022-12-08 54.16 55.25 53.44 54.01 3957717
2022-12-09 53.26 55.54 52.82 55.27 3360828
2022-12-12 55.59 58.06 55.30 58.02 5319007
2022-12-13 61.21 62.32 56.97 58.24 6198735
2022-12-14 58.00 59.05 56.89 58.50 4133228
2022-12-15 57.50 58.00 54.38 55.25 5287240
2022-12-16 55.05 55.15 51.72 52.52 6140832
2022-12-19 52.79 53.74 51.13 51.44 4111087
2022-12-20 51.03 52.57 50.17 51.33 3402292
2022-12-21 52.00 53.93 51.73 52.92 3964891
2022-12-22 52.00 52.04 49.70 51.36 3021330
2022-12-23 50.97 51.23 49.76 50.69 2406118
2022-12-27 50.00 50.02 47.84 48.43 3461841
2022-12-28 48.01 48.56 46.82 46.85 2579993
2022-12-29 47.25 49.75 46.32 49.58 4235735
2022-12-30 48.19 49.27 47.97 48.82 3193295
2023-01-03 49.98 51.08 47.83 48.36 3684821
2023-01-04 49.35 50.19 47.72 48.93 2874052
2023-01-05 48.17 48.25 46.80 47.13 3653216
2023-01-06 47.32 48.35 45.93 48.00 3803090
2023-01-09 46.50 49.74 46.25 48.05 8097507
2023-01-10 47.73 48.88 46.49 48.04 3850606
2023-01-11 49.00 51.93 48.27 51.80 6348704
2023-01-12 53.00 53.28 49.45 52.03 3714130
2023-01-13 50.75 52.91 50.58 52.34 2712196
2023-01-17 53.09 55.53 52.15 54.47 4506144
2023-01-18 55.53 57.53 55.04 55.31 5267159
2023-01-19 54.07 55.16 53.01 54.65 2996588
2023-01-20 55.57 58.05 55.49 58.02 3025579
2023-01-23 58.47 60.90 57.95 60.59 4495462
2023-01-24 60.00 61.18 59.23 59.53 2354388
2023-01-25 57.43 59.73 56.47 59.53 2524572
2023-01-26 61.49 62.05 56.83 56.95 4694346
2023-01-27 56.64 59.53 55.95 58.63 5283772
2023-01-30 57.55 58.51 56.22 56.56 3650047
2023-01-31 56.79 58.00 56.02 57.92 3099267
2023-02-01 57.45 59.54 56.01 58.91 5430546
2023-02-02 62.00 65.35 61.27 63.81 5720385
2023-02-03 60.18 62.02 58.89 59.04 5835293
2023-02-06 58.02 59.90 58.01 59.68 2737782
2023-02-07 59.63 60.39 57.80 60.02 3816200
2023-02-08 62.98 65.69 61.70 62.38 7901021
2023-02-09 62.76 64.61 61.12 61.85 5387419
2023-02-10 59.97 60.30 56.79 57.72 5370821
2023-02-13 58.05 59.57 57.45 59.29 3824879
2023-02-14 58.59 62.11 57.85 61.61 3976603
2023-02-15 63.24 68.40 62.68 68.18 8682033
2023-02-16 66.85 70.13 65.72 66.89 14708234
2023-02-17 69.78 70.05 60.42 61.81 23601408
2023-02-21 59.97 60.86 57.22 58.06 10352486
2023-02-22 58.26 59.73 56.96 57.89 6327614
2023-02-23 58.30 58.40 55.05 56.57 5545270
2023-02-24 54.89 55.45 53.49 55.09 4971573
2023-02-27 55.28 55.45 53.78 54.19 6040526
2023-02-28 54.46 55.21 53.81 54.66 4054920
2023-03-01 54.59 55.13 53.62 53.92 2695988
2023-03-02 52.86 55.35 52.60 55.28 3189008
2023-03-03 55.79 57.38 55.42 57.34 3041560
2023-03-06 57.52 57.78 55.81 55.95 3148134
2023-03-07 55.68 59.70 55.56 58.16 7913190
2023-03-08 57.20 58.74 56.83 58.20 5218700
2023-03-09 57.61 59.46 55.07 55.28 4523146
2023-03-10 55.29 55.64 52.67 53.23 5145890
2023-03-13 52.43 55.50 51.50 53.80 4896229
2023-03-14 57.04 58.45 56.40 56.99 5343983
2023-03-15 56.04 58.62 55.75 58.47 5420540
2023-03-16 58.34 61.05 58.17 60.73 4881311
2023-03-17 61.09 61.78 59.33 59.64 4734294
2023-03-20 59.00 59.71 58.14 59.32 3184822
2023-03-21 60.08 60.94 59.57 60.37 3215934
2023-03-22 60.91 61.54 59.01 59.12 3065774
2023-03-23 60.36 61.99 59.56 60.31 2995433
2023-03-24 60.35 60.79 59.22 60.67 2645195
2023-03-27 61.41 61.54 59.73 59.90 2537798
2023-03-28 59.72 60.15 58.69 59.04 2934991
2023-03-29 59.92 60.93 59.17 59.86 2235926
2023-03-30 61.09 62.26 60.81 61.78 3083461
2023-03-31 61.83 64.47 61.40 63.56 4530421
2023-04-03 62.50 64.21 62.33 63.94 2820195
2023-04-04 64.40 65.15 63.21 63.34 2156124
2023-04-05 62.79 62.89 59.39 60.86 4330447
2023-04-06 60.33 60.86 58.28 60.68 2890659
2023-04-10 59.52 61.79 58.74 61.58 3102385
2023-04-11 61.52 63.27 61.48 62.92 2860125
2023-04-12 64.33 65.12 59.71 60.10 3395318
2023-04-13 60.98 62.68 60.40 61.45 3244207
2023-04-14 60.95 62.08 60.61 61.72 1992100
2023-04-17 61.62 62.22 60.53 60.62 2893444
2023-04-18 61.50 62.43 60.83 62.39 3549840
2023-04-19 61.42 62.42 60.62 61.73 3050005
2023-04-20 60.55 60.97 59.51 59.56 2320068
2023-04-21 59.67 61.29 58.54 61.29 2608045
2023-04-24 61.64 62.12 59.28 59.88 1958187
2023-04-25 58.98 59.32 56.59 56.82 3544148
2023-04-26 57.72 58.47 56.96 57.50 4947228
2023-04-27 58.44 59.27 57.86 58.42 1802105
2023-04-28 58.06 61.25 57.39 61.19 3234521
2023-05-01 60.93 62.88 60.45 62.20 4179070
2023-05-02 63.50 64.23 60.92 61.62 4656518
2023-05-03 61.72 63.88 61.28 62.36 2989869
2023-05-04 62.62 63.67 62.27 62.83 5980760
2023-05-05 65.00 65.31 60.36 62.90 9165424
2023-05-08 62.90 67.27 62.90 66.77 6387193
2023-05-09 66.46 69.28 65.87 67.30 6875351
2023-05-10 68.24 69.34 66.44 68.76 5811939
2023-05-11 68.94 68.96 67.09 67.22 3140526
2023-05-12 67.25 67.65 65.24 65.87 2741338
2023-05-15 66.27 67.07 65.56 66.20 2411148
2023-05-16 65.55 65.81 63.73 64.18 3532244
2023-05-17 64.00 65.73 63.73 65.22 2251551
2023-05-18 65.00 67.50 64.73 66.97 3054381
2023-05-19 67.06 67.08 65.81 66.98 2031590
2023-05-22 66.56 67.88 63.63 65.63 6574286
2023-05-23 64.78 67.30 64.65 66.03 2734890
2023-05-24 65.36 67.31 65.30 66.00 2897431
2023-05-25 66.98 67.42 65.76 66.50 2764707
2023-05-26 66.68 68.43 66.50 67.44 2286793
2023-05-30 68.34 68.34 64.68 64.94 3414587
2023-05-31 64.01 65.40 62.83 65.29 4714846
2023-06-01 64.83 69.09 64.59 67.57 4190198
2023-06-02 69.00 69.96 67.48 67.88 2814592
2023-06-05 67.66 69.85 67.66 67.88 2985671
2023-06-06 68.76 71.76 67.95 71.19 3649855
2023-06-07 71.42 71.42 68.71 70.15 4064144
2023-06-08 69.17 71.39 69.00 69.97 2521234
2023-06-09 70.23 72.44 69.68 71.78 4903338
2023-06-12 72.00 72.72 70.66 72.37 2864688
2023-06-13 73.38 73.60 71.14 73.16 2284172
2023-06-14 72.02 72.02 70.39 71.50 3149870
2023-06-15 71.14 73.08 70.69 71.76 2721765
2023-06-16 72.37 73.56 71.76 73.26 3658225
2023-06-20 72.11 73.34 71.67 73.00 2840506
2023-06-21 72.98 73.82 71.85 72.91 2820115
2023-06-22 72.79 73.87 72.25 72.77 2564357
2023-06-23 72.05 73.26 71.22 72.64 6262485
2023-06-26 72.09 75.15 72.04 73.58 2983878
2023-06-27 74.47 74.87 73.13 74.76 2625376
2023-06-28 74.87 77.24 74.80 76.49 3118955
2023-06-29 76.39 76.64 74.99 75.45 1817911
2023-06-30 76.67 77.80 76.22 76.42 2645094
2023-07-03 76.74 78.76 76.74 78.71 1750078
2023-07-05 78.42 79.18 77.65 79.07 1922648
2023-07-06 77.67 78.53 75.07 76.99 3745896
2023-07-07 77.36 78.74 77.04 77.95 2402492
2023-07-10 78.01 78.44 76.83 77.61 2194964
2023-07-11 77.61 80.02 77.39 79.85 1999544
2023-07-12 81.19 81.35 79.44 80.59 2463516
2023-07-13 81.70 84.12 81.55 83.29 2584848
2023-07-14 83.50 84.07 81.69 83.96 2904389
2023-07-17 83.69 85.71 82.91 85.34 3033285
2023-07-18 85.34 86.25 84.31 85.07 2962801
2023-07-19 85.00 86.07 83.98 85.10 2495857
2023-07-20 83.85 85.03 83.41 83.64 2942067
2023-07-21 84.75 85.32 84.24 84.50 1639578
2023-07-24 85.29 85.69 83.66 84.31 1698026
2023-07-25 85.44 86.42 84.65 85.40 4062003
2023-07-26 85.24 87.10 84.72 86.11 1954284
2023-07-27 87.09 87.96 85.45 86.04 3292123
2023-07-28 87.65 90.86 87.57 89.65 4689117
2023-07-31 90.11 92.61 89.84 90.79 3105300
2023-08-01 89.50 90.00 85.94 86.59 4759420
2023-08-02 84.38 86.81 83.81 85.98 5970988
2023-08-03 86.29 89.73 84.33 85.46 9059151
2023-08-04 85.95 87.24 83.07 83.60 5583429
2023-08-07 83.06 84.68 80.86 84.36 4560233
2023-08-08 83.62 84.73 82.54 84.63 2112956
2023-08-09 84.21 84.29 81.38 82.38 2946508
2023-08-10 83.02 83.08 81.25 82.39 2935045
2023-08-11 81.41 81.41 78.57 79.19 4053620
2023-08-14 78.50 80.06 78.03 79.89 2567364
2023-08-15 79.43 79.86 78.16 78.83 3581642
2023-08-16 78.74 80.24 78.52 79.79 2549020
2023-08-17 80.64 80.78 77.64 77.88 3111415
2023-08-18 77.20 78.27 76.25 77.82 2985162
2023-08-21 78.15 78.96 75.06 76.60 5922861
2023-08-22 77.49 78.86 77.13 77.84 2110156
2023-08-23 78.01 78.40 76.94 77.34 1803191
2023-08-24 77.22 77.32 75.62 76.13 2480013
2023-08-25 76.46 78.38 76.37 78.02 2322896
2023-08-28 78.00 79.07 77.23 78.50 3487641
2023-08-29 78.24 82.47 78.05 81.96 3381966
2023-08-30 81.00 83.48 80.18 82.73 2960443
2023-08-31 82.99 84.74 82.92 84.13 4088316
2023-09-01 85.00 85.38 83.60 84.04 2304797
2023-09-05 83.99 84.29 83.25 83.68 2146680
2023-09-06 83.10 83.10 81.45 82.59 2514155
2023-09-07 81.39 82.29 80.04 82.02 2466605
2023-09-08 81.81 82.37 80.13 82.17 2195339
2023-09-11 83.84 84.19 82.79 83.29 2392298
2023-09-12 82.43 84.17 82.20 82.87 1483205
2023-09-13 82.49 83.00 81.67 82.23 1542707
2023-09-14 83.01 83.92 82.07 82.98 2456543
2023-09-15 80.50 81.31 79.16 80.93 6995677
2023-09-18 81.35 83.88 80.81 80.92 3954619
2023-09-19 79.95 80.53 76.54 79.19 4627416
2023-09-20 79.41 80.20 78.69 78.95 3121476
2023-09-21 78.19 78.23 75.56 75.61 5128581
2023-09-22 76.08 77.37 75.62 76.18 1741319
2023-09-25 75.42 76.30 75.07 75.47 1880790
2023-09-26 75.07 76.10 74.13 74.58 1909012
2023-09-27 74.94 78.32 74.73 78.15 3760815
2023-09-28 77.11 79.74 76.60 77.80 3055769
2023-09-29 78.65 80.92 78.65 79.47 2747069
2023-10-02 78.58 79.59 78.20 79.44 2651534
2023-10-03 79.16 79.86 76.60 77.25 2401809
2023-10-04 77.73 78.98 77.26 77.93 2856850
2023-10-05 77.18 77.42 72.67 73.81 5251783
2023-10-06 73.00 74.75 71.91 74.51 4727694
2023-10-09 73.64 76.90 72.70 76.08 4041737
2023-10-10 76.33 81.62 76.09 81.43 5025757
2023-10-11 81.80 83.84 80.51 80.80 3329700
2023-10-12 80.90 82.30 79.68 80.10 2739986
2023-10-13 80.44 80.71 74.89 75.37 4099253
2023-10-16 75.04 76.71 73.74 76.42 3298158
2023-10-17 75.49 76.65 74.58 75.88 2722437
2023-10-18 74.99 76.90 74.08 74.50 2578623
2023-10-19 75.00 75.26 72.86 73.37 2037957
2023-10-20 73.31 74.30 72.01 73.07 3366901
2023-10-23 72.01 75.76 72.01 74.81 2541467
2023-10-24 75.42 77.49 75.35 76.36 2749337
2023-10-25 75.23 75.60 71.81 72.28 2894256
2023-10-26 72.48 72.82 69.90 71.03 2245129
2023-10-27 72.00 73.14 70.50 70.65 2702817
2023-10-30 71.61 73.77 71.38 73.21 3700286
2023-10-31 73.80 75.55 72.65 74.95 3573168
2023-11-01 75.42 76.40 74.22 75.90 5842761
2023-11-02 85.09 90.34 84.39 87.79 12346073
2023-11-03 88.05 93.19 87.96 92.49 8017429
2023-11-06 92.49 92.49 86.95 89.04 4535017
2023-11-07 89.50 90.24 87.71 88.91 3424757
2023-11-08 88.18 88.92 86.30 87.31 5506274
2023-11-09 87.90 88.08 83.58 84.53 4333088
2023-11-10 85.32 88.25 85.06 87.47 3503570
2023-11-13 86.70 90.42 86.33 89.77 3339220
2023-11-14 91.54 94.17 90.87 93.69 5048640
2023-11-15 94.55 95.89 93.56 95.16 4340038
2023-11-16 94.99 95.30 93.84 95.09 4541773
2023-11-17 95.54 95.70 94.26 95.23 3433619
2023-11-20 94.50 96.01 93.65 95.75 7264306
2023-11-21 94.25 95.58 93.61 94.60 5573185
2023-11-22 95.00 95.61 93.80 95.35 4331833
2023-11-24 93.84 94.88 93.07 93.81 2749870
2023-11-27 93.30 95.07 92.56 93.95 4450144
2023-11-28 93.97 95.66 93.26 94.44 5530374
2023-11-29 95.00 96.99 93.75 94.96 6193251
2023-11-30 94.81 95.54 92.58 93.98 3915998
2023-12-01 93.05 96.71 93.05 96.58 2949536
2023-12-04 96.12 99.25 95.57 98.36 4702464
2023-12-05 97.98 97.98 95.08 96.24 4771028
2023-12-06 98.00 99.33 96.54 96.85 3699576
2023-12-07 96.66 99.56 95.98 98.97 3622584
2023-12-08 99.00 100.73 97.46 100.00 4309014
2023-12-11 102.31 103.98 100.98 101.50 8721826
2023-12-12 100.81 101.65 100.45 101.00 4789473
2023-12-13 101.19 101.48 99.13 100.43 4899863
2023-12-14 101.51 102.24 99.67 101.76 5577799
2023-12-15 102.74 103.31 100.22 101.57 30578098
2023-12-18 102.58 103.66 100.74 102.71 3861841
2023-12-19 103.25 103.79 101.32 101.46 4890903
2023-12-20 101.02 102.23 98.65 98.72 3031492
2023-12-21 99.99 100.88 98.50 100.56 4070323
2023-12-22 100.35 101.51 99.31 100.53 3521941
2023-12-26 100.98 100.98 99.13 99.86 2129402
2023-12-27 100.24 100.91 99.62 100.69 1939864
2023-12-28 100.80 100.81 99.24 100.21 2372501
2023-12-29 99.66 100.57 98.40 98.89 2525663
2024-01-02 97.80 98.54 95.37 96.46 3527180
2024-01-03 95.31 95.83 93.38 93.77 4382186
2024-01-04 93.58 94.98 93.33 93.90 2233967
2024-01-05 93.54 95.76 93.53 94.81 2441295
2024-01-08 99.00 99.27 96.74 98.52 4741644
2024-01-09 97.50 103.33 97.02 103.05 5376969
2024-01-10 103.77 106.19 103.67 105.59 5387643
2024-01-11 105.87 105.99 102.40 103.98 2599167
2024-01-12 104.06 105.96 103.78 104.13 2579991
2024-01-16 102.99 104.40 102.82 104.02 2423403
2024-01-17 103.02 103.90 100.28 102.89 3469460
2024-01-18 104.03 105.36 103.05 104.96 2979390
2024-01-19 105.32 106.56 103.60 106.33 2658302
2024-01-22 106.65 107.88 104.52 104.66 2276600
2024-01-23 105.93 106.04 103.57 105.69 2078768
2024-01-24 106.93 107.63 105.84 107.12 4208957
2024-01-25 109.06 109.06 106.55 107.52 2287662
2024-01-26 107.37 108.74 106.88 108.24 2310215
2024-01-29 108.22 110.49 107.44 110.45 3181046
2024-01-30 109.73 110.38 105.39 105.47 4319942
2024-01-31 104.79 106.72 103.91 104.20 2638033
2024-02-01 104.89 107.81 104.76 107.30 2171815
2024-02-02 107.08 109.99 105.20 109.50 2561401
2024-02-05 108.38 109.03 107.12 108.12 2383231
2024-02-06 109.71 113.37 108.23 112.34 4109847
2024-02-07 112.34 117.06 112.02 114.33 5495529
2024-02-08 116.32 119.30 115.32 118.30 3580029
2024-02-09 119.18 119.79 118.00 119.31 3037394
2024-02-12 118.47 120.57 118.03 118.44 3625155
2024-02-13 114.73 117.66 113.29 116.39 3498457
2024-02-14 119.27 120.34 117.76 120.01 4945409
2024-02-15 118.59 126.65 118.50 126.27 9254534
2024-02-16 111.88 116.86 109.00 116.01 19465469
2024-02-20 115.01 115.64 110.51 115.48 7963362
2024-02-21 115.22 117.20 112.89 114.69 3487569
2024-02-22 122.39 124.04 120.02 121.41 7053002
2024-02-23 121.20 123.87 120.04 121.76 3034430
2024-02-26 121.25 121.26 118.61 119.89 3114604
2024-02-27 120.96 124.19 120.26 123.70 2926063
2024-02-28 122.54 124.31 121.64 122.44 2132543
2024-02-29 123.35 124.83 122.71 124.57 3371571
2024-03-01 124.50 129.60 124.50 127.43 4484800
2024-03-04 132.01 134.43 131.28 132.40 5649494
2024-03-05 131.21 132.58 129.21 130.90 3723747
2024-03-06 133.09 133.38 129.93 132.13 3942792
2024-03-07 133.53 134.14 131.92 133.20 2898980
2024-03-08 133.35 134.74 129.31 131.80 4139246
2024-03-11 131.25 131.42 127.85 128.77 3529342
2024-03-12 128.77 131.42 128.25 130.45 3959402
2024-03-13 130.09 133.27 129.95 132.42 3159706
2024-03-14 132.30 133.96 130.29 132.55 3145828
2024-03-15 133.65 134.80 130.37 130.55 4411192
2024-03-18 132.90 132.90 128.31 129.58 3823973
2024-03-19 128.57 130.88 127.24 130.83 3697809
2024-03-20 131.25 138.00 131.05 137.91 3141500
2024-03-21 139.90 140.00 136.68 136.76 2532892
2024-03-22 136.81 137.75 135.71 137.24 1387328
2024-03-25 137.05 138.90 136.74 137.82 2162809
2024-03-26 138.44 140.93 138.09 140.26 3506723
2024-03-27 142.55 143.34 138.05 138.88 2172078
2024-03-28 139.15 140.00 137.60 137.72 3054833
2024-04-01 137.91 139.61 137.11 138.25 2358572
2024-04-02 136.44 138.61 135.01 137.50 2573006
2024-04-03 136.97 140.20 136.33 138.78 2365310
2024-04-04 141.60 142.76 134.45 134.61 2669110
2024-04-05 135.69 139.75 134.69 139.56 2534460
2024-04-08 139.00 139.62 135.85 137.43 1843053
2024-04-09 136.99 138.00 133.65 136.77 2546187
2024-04-10 133.00 137.45 132.30 137.18 3178441
2024-04-11 138.90 141.19 138.36 140.95 2565403
2024-04-12 139.74 139.86 137.20 138.38 1998135
2024-04-15 139.02 140.37 131.91 132.90 2776465
2024-04-16 133.05 134.65 132.22 133.84 1887476
2024-04-17 136.07 136.07 129.78 130.90 2554084
2024-04-18 131.24 133.01 129.68 130.10 2705759
2024-04-19 130.09 130.49 125.05 127.18 4616809
2024-04-22 128.46 131.11 124.77 127.27 3954622
2024-04-23 128.98 131.10 127.28 129.36 2995780
2024-04-24 130.00 130.80 126.71 126.76 4310321
2024-04-25 124.75 128.19 124.32 128.11 5904349
2024-04-26 127.90 133.43 127.51 132.11 3851223
2024-04-29 131.69 133.74 130.53 132.12 3383769
2024-04-30 130.71 133.01 128.88 129.26 2845604
2024-05-01 128.15 132.53 126.95 127.46 7274492
2024-05-02 117.25 117.78 109.06 114.31 22134757
2024-05-03 116.48 116.75 112.89 113.81 6210790
2024-05-06 114.44 117.73 113.75 117.59 3938251
2024-05-07 114.48 116.47 112.87 115.56 5140284
2024-05-08 113.53 113.97 110.10 113.02 4524615
2024-05-09 113.00 116.36 112.71 116.17 4122295
2024-05-10 116.72 117.21 114.10 114.84 4407025
2024-05-13 115.37 116.86 114.10 116.51 4717128
2024-05-14 116.35 117.96 114.50 114.68 4910268
2024-05-15 116.22 116.45 113.16 116.28 3368413
2024-05-16 115.19 116.77 114.75 116.16 2745810
2024-05-17 116.28 117.88 115.83 117.43 3717102
2024-05-20 117.81 117.81 112.19 113.96 7760666
2024-05-21 114.71 114.71 112.02 112.82 2705868
2024-05-22 113.02 114.30 110.63 111.63 2819574
2024-05-23 112.19 112.50 109.43 110.39 3590580
2024-05-24 111.15 113.36 110.81 112.83 2850002
2024-05-28 113.35 113.70 110.73 112.44 3390106
2024-05-29 111.87 113.41 111.12 111.74 4716733
2024-05-30 110.47 112.15 109.36 110.54 4001296
2024-05-31 111.00 111.36 106.22 110.11 6380325
2024-06-03 110.25 110.82 108.17 110.82 2776946
2024-06-04 110.55 112.02 110.39 111.30 3333955
2024-06-05 112.00 113.81 110.40 110.58 3775209
2024-06-06 110.93 114.42 110.91 114.07 4206302
2024-06-07 113.67 114.99 111.80 113.27 2909042
2024-06-10 112.87 113.27 108.86 112.25 4789149
2024-06-11 112.30 113.32 111.34 113.00 2376866
2024-06-12 114.50 115.69 112.47 115.05 2752166
2024-06-13 115.45 115.54 113.01 113.77 2851044
2024-06-14 112.80 113.01 110.71 112.05 1805028
2024-06-17 111.35 112.97 110.15 112.69 2683872
2024-06-18 113.00 114.18 111.87 112.91 3191132
2024-06-20 113.34 114.44 109.65 110.21 3226283
2024-06-21 110.43 114.31 109.72 113.88 7914587
2024-06-24 113.13 114.03 110.06 110.70 4157082
2024-06-25 110.97 114.38 110.68 112.08 4280362
2024-06-26 111.16 113.03 110.17 111.08 2031103
2024-06-27 111.25 111.43 109.44 110.58 3655467
2024-06-28 110.36 110.82 108.29 108.78 12262031
2024-07-01 107.60 108.64 105.94 108.51 3760021
2024-07-02 108.29 108.29 105.90 107.45 3990684
2024-07-03 107.30 109.52 107.24 107.62 1628075
2024-07-05 107.37 111.31 106.26 110.96 2665541
2024-07-08 110.96 110.96 108.62 109.04 2636641
2024-07-09 109.79 112.17 107.95 108.95 3633654
2024-07-10 109.64 109.64 102.15 106.00 6413992
2024-07-11 106.11 106.85 104.25 105.42 2798525
2024-07-12 106.12 106.71 104.77 105.00 3315984
2024-07-15 105.12 105.65 103.59 105.65 3662118
2024-07-16 107.48 109.62 106.98 108.74 4555827
2024-07-17 107.34 107.86 102.79 103.16 4118734
2024-07-18 103.06 104.33 99.89 100.28 6226954
2024-07-19 103.50 106.21 102.52 106.10 5782981
2024-07-22 106.58 107.71 104.36 104.50 3810333
2024-07-23 104.91 106.77 104.47 105.76 3193877
2024-07-24 104.52 105.13 101.91 102.46 3872590
2024-07-25 102.89 107.25 99.32 100.78 7356062
2024-07-26 104.09 106.65 102.81 104.74 4026241
2024-07-29 105.17 106.67 104.62 105.99 3032703
2024-07-30 106.59 108.48 105.34 107.21 4037208
2024-07-31 109.83 111.72 108.72 110.72 5076262
2024-08-01 108.62 112.77 105.91 108.20 7965396
2024-08-02 116.66 119.59 113.61 117.23 12666595
2024-08-05 106.31 121.38 106.21 121.30 11560129
2024-08-06 122.49 124.78 120.91 122.64 6530148
2024-08-07 123.81 126.37 121.41 121.49 7086618
2024-08-08 122.11 125.90 121.18 124.76 5212406
2024-08-09 124.71 125.58 123.40 123.81 3907839
2024-08-12 123.53 124.57 121.44 124.04 2822895
2024-08-13 124.19 128.69 123.88 127.94 3697750
2024-08-14 128.19 128.75 124.90 126.93 3127471
2024-08-15 127.54 130.55 126.50 130.29 3438402
2024-08-16 129.65 130.58 127.17 129.03 4485189
2024-08-19 129.60 130.01 127.41 129.56 2247517
2024-08-20 128.41 129.31 125.29 127.54 5557592
2024-08-21 127.83 129.71 126.64 129.45 2154255
2024-08-22 129.77 131.21 128.64 128.80 1995022
2024-08-23 129.39 130.46 128.17 128.81 1877112
2024-08-26 128.72 131.18 127.86 128.62 2360668
2024-08-27 127.31 129.51 127.13 128.48 2710201
2024-08-28 128.24 128.36 126.04 127.16 1898901
2024-08-29 127.88 128.46 125.91 126.53 1765363
2024-08-30 127.74 129.75 126.74 128.71 3633038
2024-09-03 128.04 129.51 124.28 125.05 2584611
2024-09-04 124.85 126.70 123.44 125.42 1817831
2024-09-05 125.04 128.15 124.68 126.35 2745994
2024-09-06 126.07 126.41 122.32 123.56 2343413
2024-09-09 124.62 126.72 123.94 124.61 2009267
2024-09-10 124.21 126.88 122.73 125.81 2298813
2024-09-11 125.91 130.34 124.47 130.02 3045009
2024-09-12 130.61 130.99 129.37 130.19 2474470
2024-09-13 131.09 133.19 130.67 131.35 3265253
2024-09-16 131.22 133.15 130.30 130.87 3254568
2024-09-17 131.35 131.37 126.90 129.88 2825503
2024-09-18 131.22 134.05 130.32 132.48 4913154
2024-09-19 137.56 138.65 136.05 137.29 4630233
2024-09-20 137.36 139.89 136.53 139.72 5570557
2024-09-23 140.00 140.68 138.71 139.51 3113292
2024-09-24 140.73 141.93 138.59 141.68 2599480
2024-09-25 144.31 146.36 143.30 143.93 3324717
2024-09-26 145.18 145.33 142.62 143.02 3750123
2024-09-27 143.37 144.80 142.12 142.23 2403606
2024-09-30 142.67 143.05 141.16 142.73 2390285
2024-10-01 143.36 144.50 140.53 141.93 3096098
2024-10-02 141.90 144.35 141.58 143.58 2526802
2024-10-03 142.17 143.33 140.62 142.12 2185754
2024-10-04 144.16 145.41 143.58 144.86 2658645
2024-10-07 144.46 144.83 141.84 142.08 2515786
2024-10-08 142.20 144.29 141.26 143.30 2669095
2024-10-09 143.00 143.96 142.45 142.65 1993472
2024-10-10 142.64 146.38 141.76 144.49 5665603
2024-10-11 145.50 150.00 145.00 149.44 5062704
2024-10-14 149.79 150.29 148.10 150.02 3023567
2024-10-15 150.00 150.00 143.37 148.87 3611013
2024-10-16 148.51 150.06 147.31 149.86 1751402
2024-10-17 151.71 152.11 149.80 151.40 2572517
2024-10-18 151.63 152.53 150.34 151.98 1791278
2024-10-21 151.38 152.89 150.70 152.89 1793537
2024-10-22 152.16 154.16 151.73 152.54 2000787
2024-10-23 152.00 153.04 150.26 150.92 1976838
2024-10-24 151.69 153.86 151.26 153.19 1651858
2024-10-25 153.72 155.29 152.86 153.88 2113960
2024-10-28 154.96 155.31 153.29 153.37 2447949
2024-10-29 154.48 155.93 153.59 155.20 3934100
2024-10-30 154.19 156.58 153.10 155.25 5614489
2024-10-31 164.31 165.07 154.20 156.70 8032924
2024-11-01 155.91 158.16 152.26 155.66 4092814
2024-11-04 155.00 157.35 152.57 157.24 2328099
2024-11-05 157.74 160.25 156.70 159.46 3848253
2024-11-06 162.30 169.74 161.66 169.64 5281981
2024-11-07 169.13 171.20 167.64 170.59 3199721
2024-11-08 170.40 172.18 169.57 171.40 2320838
2024-11-11 171.40 175.23 170.51 174.95 3962702
2024-11-12 174.90 177.30 173.58 176.49 2734770
2024-11-13 176.51 178.16 174.82 175.76 2186790
2024-11-14 174.68 176.78 173.25 173.80 2137089
2024-11-15 173.51 173.51 169.10 169.43 3602035
2024-11-18 169.78 174.56 168.75 172.73 2892043
2024-11-19 171.82 176.65 171.20 176.18 2932247
2024-11-20 175.77 176.00 167.88 172.20 4731915
2024-11-21 172.50 173.97 170.09 173.17 2278049
2024-11-22 173.11 177.56 173.00 177.24 3507295
2024-11-25 178.82 179.13 173.91 179.10 4895971
2024-11-26 180.00 181.30 178.10 179.01 2741007
2024-11-27 179.99 180.18 177.70 178.44 2031247
2024-11-29 179.42 180.70 177.18 180.48 1619282
2024-12-02 179.99 180.31 175.84 176.37 2786939
2024-12-03 177.00 177.57 175.18 176.09 1886919
2024-12-04 177.00 178.45 175.48 176.88 2490092
2024-12-05 176.28 179.00 175.70 175.89 1985333
2024-12-06 177.23 179.22 176.13 178.48 1951159
2024-12-09 176.96 177.79 174.15 175.64 2349329
2024-12-10 175.49 179.56 171.27 173.90 3516362
2024-12-11 176.57 177.51 173.41 176.41 3063449
2024-12-12 175.50 178.50 175.50 176.02 2380240
2024-12-13 175.30 175.86 173.69 175.09 2305444
2024-12-16 176.90 179.75 175.04 179.50 2337923
2024-12-17 178.95 181.78 176.79 177.00 2814890
2024-12-18 177.17 177.44 164.20 165.39 4679573
2024-12-19 167.30 169.00 166.15 167.65 2965198
2024-12-20 165.92 172.03 164.87 171.00 5888039
2024-12-23 171.54 171.68 168.53 169.94 2534036
2024-12-24 169.47 171.94 169.47 171.81 634425
2024-12-26 171.30 172.59 170.50 170.57 886558
2024-12-27 169.20 169.98 166.43 169.34 1585597
2024-12-30 166.67 170.34 165.46 169.60 1480572
2024-12-31 169.62 170.08 167.27 167.75 1241521
2025-01-02 168.79 172.22 168.03 170.65 2314342
2025-01-03 172.60 175.00 171.91 174.96 1926351
2025-01-06 175.00 175.36 172.46 175.02 2821599
2025-01-07 175.95 175.99 168.90 170.00 2642875
2025-01-08 171.20 174.53 169.86 173.72 2189421
2025-01-10 171.90 172.15 167.82 170.12 2716793
2025-01-13 169.65 169.93 166.41 168.37 1863786
2025-01-14 170.68 171.90 167.55 169.33 2262155
2025-01-15 173.00 173.94 170.45 171.19 3129279
2025-01-16 171.43 172.75 169.33 170.85 2008330
2025-01-17 174.37 174.71 172.52 174.48 3654075
2025-01-21 176.09 178.55 174.44 178.10 3148479
2025-01-22 179.67 180.00 177.36 177.68 2231701
2025-01-23 178.05 183.48 175.55 183.13 2784763
2025-01-24 183.46 184.26 181.82 183.32 2905958
2025-01-27 178.43 183.18 176.11 182.48 2815730
2025-01-28 182.48 185.38 178.26 184.49 2638698
2025-01-29 184.91 186.79 184.01 185.78 2412143
2025-01-30 187.43 189.23 186.26 188.57 2090792
2025-01-31 188.57 189.99 187.30 188.83 2136037
2025-02-03 186.64 192.78 185.00 190.80 4234329
2025-02-04 190.84 194.70 190.58 194.57 2563042
2025-02-05 193.10 196.03 190.84 195.99 1992050
2025-02-06 195.83 196.98 194.40 196.45 1802774
2025-02-07 197.14 199.17 195.20 195.54 2999415
2025-02-10 198.69 198.69 192.39 192.63 4925241
2025-02-11 190.92 194.00 189.50 193.09 6771888
2025-02-12 198.00 201.17 195.20 200.89 9989379
2025-02-13 200.89 206.00 195.62 205.64 5576610
2025-02-14 205.74 214.64 204.87 213.38 6885016
2025-02-18 213.09 215.25 209.57 211.97 3968961
2025-02-19 212.09 214.11 207.81 213.24 3243037
2025-02-20 210.53 211.30 199.49 202.25 7023417
2025-02-21 202.50 206.53 198.70 199.94 4096771
2025-02-24 200.74 201.18 193.39 195.87 3367437
2025-02-25 194.94 196.24 186.88 191.27 4077406
2025-02-26 194.15 202.67 192.00 198.60 4484703
2025-02-27 200.23 203.04 195.04 195.84 3622814
2025-02-28 196.00 199.63 193.17 198.44 7875475
2025-03-03 199.89 205.00 196.25 198.10 4440819
2025-03-04 196.62 197.47 187.02 193.41 5159259
2025-03-05 193.52 195.94 191.02 195.08 2789603
2025-03-06 190.62 192.52 178.65 180.11 5086724
2025-03-07 179.17 182.96 169.43 178.08 7987440
2025-03-10 182.49 182.91 169.87 177.86 15743456
2025-03-11 176.31 185.81 175.95 183.73 9128312
2025-03-12 187.77 189.97 180.28 187.70 9817035

Explore More About DASH

Coins representing dividend payouts and trends

DASH Dividend History

Discover DoorDash Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

DASH Stock Split History

Discover DoorDash Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

DASH Historical Prices

Explore DoorDash Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.