DAWN Historical Prices

Summary

Key Stock Metrics

7.88

(March 11, 2025)

52-Week Low

18.07

(May 1, 2024)

52-Week High

28.70

(September 7, 2021)

All-Time High

8.07

(March 28, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2011-06-10 0.00 0.00 0.00 0.00 140100
2021-05-27 25.00 27.00 22.75 25.89 1961923
2021-05-28 24.12 27.04 22.43 23.69 412936
2021-06-01 23.70 24.50 19.07 21.30 533953
2021-06-02 21.67 23.17 21.45 22.17 386549
2021-06-03 22.17 24.39 17.19 19.00 1015392
2021-06-04 18.43 19.50 18.08 19.01 280812
2021-06-07 18.82 20.02 18.69 19.78 178294
2021-06-08 19.91 20.60 19.50 20.44 81891
2021-06-09 20.32 20.99 19.72 20.63 88168
2021-06-10 20.65 21.11 20.00 20.52 141540
2021-06-11 20.40 21.21 20.39 20.84 22778
2021-06-14 20.05 21.41 20.05 20.50 17338
2021-06-15 20.92 21.03 19.80 20.02 7542
2021-06-16 19.76 20.69 18.96 19.23 73757
2021-06-17 19.18 19.93 19.09 19.46 36297
2021-06-18 19.51 21.78 19.07 21.00 113529
2021-06-21 21.90 22.60 21.11 21.25 74136
2021-06-22 21.60 21.73 19.88 20.35 62896
2021-06-23 20.81 22.63 19.99 20.23 34318
2021-06-24 20.52 20.68 19.72 20.14 25789
2021-06-25 20.07 20.83 19.89 20.05 34054
2021-06-28 20.17 21.30 19.85 20.17 17929
2021-06-29 21.54 22.72 21.35 22.21 243003
2021-06-30 22.36 23.50 22.25 22.77 129743
2021-07-01 22.81 24.47 22.50 23.17 72867
2021-07-02 23.17 24.29 22.72 22.85 88019
2021-07-06 22.80 23.92 22.14 22.14 39841
2021-07-07 22.40 23.16 20.78 21.10 103035
2021-07-08 20.71 20.99 20.00 20.14 134147
2021-07-09 20.14 21.75 20.09 21.75 41550
2021-07-12 21.75 22.08 20.00 20.93 84737
2021-07-13 21.20 21.66 20.48 20.85 81333
2021-07-14 21.20 21.47 20.18 20.48 48256
2021-07-15 20.76 20.76 19.76 20.00 97701
2021-07-16 20.29 20.86 20.00 20.26 46588
2021-07-19 20.00 21.52 20.00 21.31 64761
2021-07-20 21.25 21.73 21.10 21.28 25031
2021-07-21 21.63 21.63 21.25 21.57 18636
2021-07-22 21.17 22.86 21.17 22.46 42919
2021-07-23 22.09 22.70 21.87 22.63 49217
2021-07-26 22.34 23.21 21.87 22.88 52969
2021-07-27 23.10 23.64 22.20 22.58 85066
2021-07-28 23.08 23.13 21.70 21.70 43612
2021-07-29 22.15 23.50 21.98 23.28 43146
2021-07-30 23.04 24.18 23.01 23.72 68330
2021-08-02 23.94 24.56 22.85 23.91 78117
2021-08-03 24.32 25.32 23.71 24.85 104543
2021-08-04 24.90 25.35 22.41 24.50 65130
2021-08-05 24.50 26.06 24.50 25.51 35955
2021-08-06 26.00 27.20 26.00 26.88 71769
2021-08-09 26.95 27.33 25.64 26.55 75491
2021-08-10 26.34 26.95 25.61 25.67 85652
2021-08-11 25.61 25.73 21.03 22.15 133298
2021-08-12 22.40 23.37 22.16 23.06 63657
2021-08-13 23.00 25.00 22.31 24.54 100211
2021-08-16 24.71 24.98 23.61 24.65 76122
2021-08-17 24.50 25.00 23.86 24.75 145786
2021-08-18 24.75 24.99 23.63 23.90 223688
2021-08-19 23.51 25.23 23.51 24.67 106429
2021-08-20 24.43 25.26 24.38 25.22 56471
2021-08-23 25.25 27.89 25.25 27.00 263188
2021-08-24 26.81 27.22 26.14 27.00 89419
2021-08-25 27.02 27.53 26.51 27.29 77020
2021-08-26 27.00 28.42 27.00 27.51 159222
2021-08-27 27.51 28.35 27.07 27.30 78932
2021-08-30 27.32 28.05 26.45 27.42 92504
2021-08-31 27.70 28.39 26.52 27.83 91473
2021-09-01 28.10 28.36 27.25 27.92 88388
2021-09-02 28.06 28.50 26.00 27.02 112636
2021-09-03 27.00 27.93 26.72 27.54 191829
2021-09-07 27.83 28.70 24.51 25.11 119211
2021-09-08 25.40 26.47 24.50 26.21 66892
2021-09-09 25.82 26.65 25.06 25.16 80413
2021-09-10 25.16 26.30 24.88 25.77 126597
2021-09-13 25.88 25.98 23.29 23.47 100895
2021-09-14 23.50 25.12 23.50 24.77 107865
2021-09-15 24.60 26.21 24.60 24.93 109143
2021-09-16 24.80 25.40 24.47 25.23 168004
2021-09-17 25.11 25.99 23.00 23.20 1526520
2021-09-20 22.96 23.69 19.85 20.55 182647
2021-09-21 20.75 22.19 20.75 22.01 82524
2021-09-22 22.25 22.43 21.84 22.00 88995
2021-09-23 22.32 24.99 22.16 24.34 61265
2021-09-24 24.33 24.33 23.10 23.61 51381
2021-09-27 23.37 24.78 23.37 24.45 92022
2021-09-28 23.88 24.96 23.27 23.65 103185
2021-09-29 23.81 24.08 23.00 23.85 65045
2021-09-30 24.02 24.21 23.00 23.73 72647
2021-10-01 23.87 24.65 23.15 24.59 82333
2021-10-04 24.00 24.81 22.68 22.85 83993
2021-10-05 22.85 23.87 20.40 20.86 63721
2021-10-06 20.58 21.75 20.21 20.71 51875
2021-10-07 20.69 21.98 20.37 21.65 38095
2021-10-08 21.77 22.69 21.77 22.03 33495
2021-10-11 22.12 22.12 20.68 21.10 49108
2021-10-12 21.21 21.82 20.87 21.46 39673
2021-10-13 21.61 23.00 21.55 22.97 33114
2021-10-14 23.08 23.16 22.09 22.40 23762
2021-10-15 22.81 23.44 21.59 22.15 41097
2021-10-18 21.02 22.91 21.02 22.29 32674
2021-10-19 22.68 23.37 21.68 23.24 57502
2021-10-20 23.33 23.84 22.40 23.59 34673
2021-10-21 23.32 24.03 23.23 23.80 34460
2021-10-22 24.01 24.66 22.88 23.71 28022
2021-10-25 23.74 24.46 23.14 24.33 38132
2021-10-26 24.58 25.49 24.35 24.59 113578
2021-10-27 24.50 24.50 22.02 22.24 54445
2021-10-28 22.23 24.02 22.23 23.80 36864
2021-10-29 23.44 24.84 22.32 24.44 51164
2021-11-01 24.94 24.94 22.41 22.92 74038
2021-11-02 23.20 24.98 22.87 24.82 52384
2021-11-03 24.85 26.00 24.36 25.72 38831
2021-11-04 25.59 26.12 25.23 25.96 25259
2021-11-05 26.07 26.50 25.24 26.33 105708
2021-11-08 26.30 26.62 23.89 24.83 70699
2021-11-09 24.33 24.72 22.99 23.90 49912
2021-11-10 24.36 24.66 22.68 23.14 41716
2021-11-11 23.22 23.83 22.93 23.15 60485
2021-11-12 22.67 23.10 22.19 22.19 32808
2021-11-15 22.59 22.67 21.01 21.26 77992
2021-11-16 21.24 22.56 20.87 21.38 64307
2021-11-17 21.45 21.95 20.40 20.51 22713
2021-11-18 20.51 20.99 19.98 20.11 57244
2021-11-19 19.92 20.60 19.14 20.11 27719
2021-11-22 20.31 21.00 18.82 19.03 30505
2021-11-23 19.00 20.73 18.50 19.00 72590
2021-11-24 18.71 18.80 17.93 18.16 78818
2021-11-26 17.59 18.82 17.59 18.30 110901
2021-11-29 18.81 20.02 17.78 18.05 298616
2021-11-30 17.81 19.01 16.40 18.37 699713
2021-12-01 19.64 19.64 16.13 16.43 116639
2021-12-02 16.48 19.54 16.25 19.33 176347
2021-12-03 19.42 19.64 17.57 18.00 119516
2021-12-06 18.43 18.67 17.23 18.00 313926
2021-12-07 18.36 19.94 17.96 18.00 457655
2021-12-08 18.25 18.73 17.32 17.98 333221
2021-12-09 17.45 19.90 16.45 16.75 311866
2021-12-10 16.81 18.41 16.16 17.39 301831
2021-12-13 17.24 18.81 16.82 17.45 184595
2021-12-14 17.24 17.88 16.67 17.45 392232
2021-12-15 17.67 18.65 16.62 18.25 826212
2021-12-16 18.05 18.85 16.84 17.53 837187
2021-12-17 17.23 18.27 16.47 17.85 1156560
2021-12-20 17.51 18.64 16.87 17.96 610651
2021-12-21 18.00 18.00 16.81 17.29 647684
2021-12-22 16.74 16.74 15.54 15.65 218222
2021-12-23 15.65 15.89 15.16 15.83 69909
2021-12-27 15.90 16.06 15.56 15.97 168454
2021-12-28 16.00 16.31 15.91 16.27 207085
2021-12-29 16.27 16.84 15.76 16.35 136977
2021-12-30 16.38 17.15 16.32 16.63 203300
2021-12-31 16.72 17.83 16.56 16.85 102761
2022-01-03 16.75 17.58 16.25 17.47 126692
2022-01-04 17.52 17.52 16.87 16.98 31453
2022-01-05 17.11 17.70 16.30 16.48 100799
2022-01-06 16.34 17.31 16.01 16.46 133522
2022-01-07 16.50 16.79 15.77 15.97 252049
2022-01-10 15.91 16.28 13.94 14.48 486710
2022-01-11 14.27 15.37 14.09 15.09 167274
2022-01-12 15.01 15.81 14.94 15.36 142112
2022-01-13 15.40 15.73 14.09 14.19 726289
2022-01-14 14.00 14.39 13.45 14.09 111111
2022-01-18 14.04 14.53 14.04 14.26 184402
2022-01-19 14.40 14.96 14.07 14.71 193925
2022-01-20 14.76 15.36 14.60 14.78 250070
2022-01-21 15.03 15.61 14.28 14.63 425354
2022-01-24 14.52 14.72 13.51 14.53 375119
2022-01-25 14.39 15.29 13.67 14.75 342486
2022-01-26 14.87 16.36 13.69 13.85 153451
2022-01-27 14.03 14.27 12.99 13.25 129597
2022-01-28 13.26 14.03 12.95 14.01 919053
2022-01-31 14.00 14.88 14.00 14.75 188918
2022-02-01 14.76 15.06 14.26 14.95 99369
2022-02-02 14.98 14.98 14.02 14.08 90681
2022-02-03 14.00 14.38 14.00 14.09 61775
2022-02-04 14.00 14.24 13.52 13.74 273642
2022-02-07 13.82 14.74 13.65 14.21 97316
2022-02-08 14.06 14.79 14.00 14.63 147316
2022-02-09 14.83 15.72 14.64 15.47 134211
2022-02-10 15.38 15.79 14.12 14.23 211637
2022-02-11 14.25 15.02 14.00 14.09 151360
2022-02-14 14.12 14.12 12.70 13.10 446105
2022-02-15 12.96 14.16 12.96 13.79 223636
2022-02-16 13.65 13.98 13.29 13.73 108815
2022-02-17 13.43 13.87 13.11 13.49 149626
2022-02-18 13.43 13.89 13.05 13.71 161008
2022-02-22 13.65 14.01 13.17 13.31 224418
2022-02-23 13.40 13.54 13.16 13.42 184405
2022-02-24 13.17 13.83 13.17 13.81 146716
2022-02-25 13.93 14.19 13.59 14.11 85264
2022-02-28 13.78 14.23 13.55 13.66 127899
2022-03-01 13.58 13.96 13.22 13.32 182671
2022-03-02 13.38 14.20 13.23 13.50 96301
2022-03-03 13.53 13.73 12.81 12.81 173387
2022-03-04 12.52 12.97 11.94 11.97 126080
2022-03-07 11.90 12.37 11.38 12.23 210997
2022-03-08 12.34 12.79 11.49 12.41 178712
2022-03-09 12.66 13.45 12.52 12.82 108346
2022-03-10 12.58 12.59 11.89 12.36 765433
2022-03-11 12.63 12.98 11.42 11.51 264813
2022-03-14 11.63 11.96 10.65 10.73 157208
2022-03-15 10.78 11.22 10.29 10.48 227528
2022-03-16 10.59 11.19 10.59 10.98 261651
2022-03-17 10.95 11.13 10.60 11.06 269504
2022-03-18 11.10 11.59 10.71 10.93 1370906
2022-03-21 10.90 11.02 9.78 9.83 239763
2022-03-22 9.89 9.92 9.46 9.74 212435
2022-03-23 9.89 10.00 9.20 9.27 174959
2022-03-24 9.28 9.53 9.11 9.47 188530
2022-03-25 9.46 9.73 9.03 9.49 166132
2022-03-28 9.43 9.59 9.07 9.12 91502
2022-03-29 9.23 9.72 9.23 9.63 87456
2022-03-30 9.62 10.31 9.62 9.83 134892
2022-03-31 9.72 10.05 9.72 9.92 97670
2022-04-01 9.81 10.67 9.81 10.56 140458
2022-04-04 10.53 10.77 10.29 10.67 109995
2022-04-05 10.78 10.86 10.66 10.79 126500
2022-04-06 10.54 11.20 10.47 11.14 483829
2022-04-07 10.97 11.28 10.81 11.15 225914
2022-04-08 11.03 11.39 10.85 11.09 84552
2022-04-11 11.10 11.10 10.60 10.98 250357
2022-04-12 11.02 11.41 10.92 11.03 89920
2022-04-13 11.04 11.72 10.97 11.61 143772
2022-04-14 11.60 11.60 11.06 11.32 96174
2022-04-18 11.21 11.21 10.92 11.13 346371
2022-04-19 11.06 11.20 10.93 11.01 88419
2022-04-20 11.07 11.30 10.87 11.16 69507
2022-04-21 11.21 11.23 10.95 10.97 158068
2022-04-22 10.89 10.95 10.45 10.53 185555
2022-04-25 10.42 10.80 10.07 10.58 142816
2022-04-26 10.50 10.51 9.71 9.77 332055
2022-04-27 9.68 9.99 8.79 9.02 176096
2022-04-28 9.15 9.53 8.33 8.97 172605
2022-04-29 8.90 9.37 8.49 8.52 194317
2022-05-02 8.80 9.32 8.25 9.28 402591
2022-05-03 9.36 10.20 8.87 9.50 381737
2022-05-04 9.46 9.95 8.91 9.73 436210
2022-05-05 9.54 9.62 8.93 8.99 110050
2022-05-06 8.94 9.04 8.29 8.40 105199
2022-05-09 8.23 8.32 7.67 7.74 171911
2022-05-10 7.93 8.08 7.48 7.66 160477
2022-05-11 7.59 7.63 6.99 7.05 647801
2022-05-12 6.98 7.37 6.61 6.95 236627
2022-05-13 7.04 7.78 6.53 7.65 461834
2022-05-16 7.70 8.19 7.56 7.85 177317
2022-05-17 8.10 8.64 7.75 8.59 218274
2022-05-18 8.36 8.50 7.40 7.58 248281
2022-05-19 7.49 7.77 6.80 6.88 203047
2022-05-20 6.98 7.30 6.83 7.20 155905
2022-05-23 7.33 7.76 7.04 7.22 290964
2022-05-24 7.16 7.33 6.81 7.28 359978
2022-05-25 7.32 7.51 6.08 6.16 440913
2022-05-26 6.09 6.16 5.71 5.75 1200111
2022-05-27 5.75 5.80 5.44 5.72 731413
2022-05-31 5.50 6.23 5.45 6.22 942480
2022-06-01 6.20 6.60 6.03 6.56 935391
2022-06-02 6.49 7.02 6.38 6.67 527311
2022-06-03 6.68 7.20 6.47 7.02 353393
2022-06-06 7.11 7.11 6.52 6.68 195488
2022-06-07 6.62 6.92 6.40 6.74 232572
2022-06-08 6.75 7.46 6.63 7.05 163901
2022-06-09 7.02 7.24 6.69 7.12 142086
2022-06-10 6.97 7.10 6.51 6.62 142696
2022-06-13 14.94 15.90 12.77 14.96 49935962
2022-06-14 13.17 16.00 13.13 15.83 12472649
2022-06-15 16.29 16.79 14.55 15.25 8618087
2022-06-16 14.81 15.48 14.73 15.05 1514557
2022-06-17 15.10 15.98 15.08 15.79 1768183
2022-06-21 16.23 16.62 15.31 16.29 3045960
2022-06-22 16.32 16.97 15.90 16.01 1119260
2022-06-23 16.28 17.50 15.83 17.45 1413364
2022-06-24 17.65 17.95 16.95 17.78 2197890
2022-06-27 17.78 17.99 17.04 17.39 653196
2022-06-28 17.41 18.13 16.99 17.12 992660
2022-06-29 17.04 17.98 16.79 17.55 593043
2022-06-30 17.26 18.22 16.91 17.90 762944
2022-07-01 17.80 20.02 17.66 19.95 976144
2022-07-05 19.45 20.08 18.42 19.31 869328
2022-07-06 19.24 19.84 18.63 19.72 516403
2022-07-07 19.70 19.99 19.01 19.43 505988
2022-07-08 19.42 20.02 19.36 19.60 903328
2022-07-11 19.53 19.89 18.40 18.46 484104
2022-07-12 18.62 18.90 17.44 17.88 519318
2022-07-13 17.44 19.30 17.44 19.07 325931
2022-07-14 19.03 19.45 18.63 19.38 257853
2022-07-15 19.62 19.62 19.03 19.14 228657
2022-07-18 19.45 20.02 18.04 18.13 436587
2022-07-19 18.14 19.40 18.13 19.38 333929
2022-07-20 19.50 19.83 18.91 19.24 507031
2022-07-21 19.42 19.86 19.11 19.24 473602
2022-07-22 19.46 19.73 17.85 18.03 455006
2022-07-25 17.80 18.30 17.23 17.66 188757
2022-07-26 17.85 18.40 17.46 17.81 237971
2022-07-27 18.05 18.07 17.20 17.93 235997
2022-07-28 17.98 18.17 17.30 17.39 317068
2022-07-29 17.29 17.29 16.72 17.13 287799
2022-08-01 17.12 17.38 16.33 16.44 276528
2022-08-02 16.87 17.56 16.00 17.53 506570
2022-08-03 17.15 19.22 17.15 19.13 456728
2022-08-04 19.29 20.55 18.98 20.45 526577
2022-08-05 20.00 23.70 19.38 23.64 932931
2022-08-08 23.74 24.84 23.48 24.39 617278
2022-08-09 24.05 24.54 22.55 22.75 707934
2022-08-10 23.04 23.88 22.47 23.57 583773
2022-08-11 23.11 24.54 23.11 24.50 555952
2022-08-12 24.78 28.35 24.65 26.57 918882
2022-08-15 26.53 26.82 24.93 25.00 648081
2022-08-16 25.01 25.34 24.07 24.24 610930
2022-08-17 23.93 24.98 23.10 24.07 825267
2022-08-18 23.95 24.66 23.49 24.00 562537
2022-08-19 23.42 24.28 22.69 23.94 1089329
2022-08-22 23.57 24.54 23.36 24.02 718317
2022-08-23 24.00 24.90 23.48 24.50 1047202
2022-08-24 24.42 25.41 24.03 25.12 522297
2022-08-25 25.25 25.30 23.97 24.75 485851
2022-08-26 24.73 24.96 23.98 24.09 309488
2022-08-29 23.83 24.50 23.17 23.38 376723
2022-08-30 23.50 23.58 22.56 22.91 443518
2022-08-31 22.95 23.55 22.84 23.49 492713
2022-09-01 23.49 24.08 22.65 23.76 441925
2022-09-02 23.96 24.24 23.48 23.80 199972
2022-09-06 24.04 24.08 23.32 23.57 261071
2022-09-07 23.43 24.56 23.08 24.40 718216
2022-09-08 24.50 26.14 24.48 24.89 598473
2022-09-09 25.00 25.85 24.80 25.54 576704
2022-09-12 25.67 26.72 24.36 25.84 966463
2022-09-13 25.15 25.39 23.66 23.75 928468
2022-09-14 23.50 24.38 23.00 23.32 954774
2022-09-15 23.70 24.11 22.28 22.78 639820
2022-09-16 22.10 22.48 20.94 21.54 3778266
2022-09-19 21.12 21.27 20.22 20.54 616713
2022-09-20 20.01 20.47 19.06 19.68 1124799
2022-09-21 19.64 19.64 18.26 18.30 1391709
2022-09-22 17.51 17.97 17.05 17.74 790692
2022-09-23 17.51 18.33 17.02 18.29 767778
2022-09-26 17.90 18.81 17.90 18.04 512974
2022-09-27 18.34 19.24 18.01 19.21 752541
2022-09-28 19.32 20.61 19.32 20.11 808527
2022-09-29 19.75 20.01 18.85 19.62 721387
2022-09-30 19.59 20.43 19.37 20.03 887058
2022-10-03 20.28 20.28 19.53 20.06 495509
2022-10-04 19.58 20.95 19.52 20.94 718255
2022-10-05 20.73 21.15 20.28 20.54 310979
2022-10-06 20.43 20.84 19.95 20.51 310206
2022-10-07 20.46 20.47 19.46 19.55 616314
2022-10-10 19.54 20.59 19.07 19.62 645651
2022-10-11 19.57 20.10 18.84 19.51 358167
2022-10-12 19.47 19.83 18.98 19.78 243501
2022-10-13 19.37 20.57 19.13 20.55 326526
2022-10-14 20.78 21.23 20.57 20.88 290009
2022-10-17 21.37 21.58 18.97 19.67 770671
2022-10-18 18.66 19.58 17.66 19.36 780659
2022-10-19 19.06 19.92 18.88 19.22 494490
2022-10-20 19.22 20.14 19.15 19.25 347525
2022-10-21 19.32 19.88 19.10 19.54 449493
2022-10-24 19.51 19.94 18.98 19.72 299532
2022-10-25 19.75 20.21 19.54 19.85 516273
2022-10-26 19.96 21.13 19.95 20.62 579694
2022-10-27 20.83 21.32 20.47 20.82 401493
2022-10-28 20.93 21.46 20.27 21.35 414091
2022-10-31 21.21 21.58 20.90 21.14 440874
2022-11-01 20.55 20.70 19.55 20.22 803955
2022-11-02 20.23 20.23 19.49 19.50 730913
2022-11-03 19.21 19.80 19.12 19.37 304484
2022-11-04 19.43 19.78 18.49 19.25 409399
2022-11-07 19.48 19.84 18.89 19.48 510971
2022-11-08 20.14 20.38 19.53 19.77 557024
2022-11-09 19.60 19.70 18.68 18.77 534639
2022-11-10 19.78 21.00 18.81 20.90 990876
2022-11-11 20.96 21.43 20.44 21.29 494878
2022-11-14 21.31 22.62 21.18 22.00 359875
2022-11-15 22.54 22.63 21.82 21.89 437990
2022-11-16 22.15 22.15 21.06 21.21 373930
2022-11-17 21.11 21.16 20.56 21.09 555999
2022-11-18 21.39 21.79 20.93 21.34 237484
2022-11-21 21.27 21.43 20.25 20.41 501040
2022-11-22 20.63 21.74 20.30 21.68 558408
2022-11-23 21.57 22.04 20.83 21.14 235213
2022-11-25 21.06 21.50 20.66 21.41 84243
2022-11-28 21.07 21.77 19.90 20.12 349088
2022-11-29 20.22 20.81 20.12 20.35 553214
2022-11-30 20.56 21.27 19.65 21.23 385085
2022-12-01 22.02 22.70 21.02 21.22 436870
2022-12-02 20.90 22.05 20.88 21.74 461844
2022-12-05 23.00 23.10 20.99 21.45 481321
2022-12-06 21.13 21.75 20.91 21.06 360834
2022-12-07 21.05 22.26 20.96 22.00 454973
2022-12-08 22.13 22.64 21.75 21.96 270526
2022-12-09 21.85 22.19 20.47 20.50 285428
2022-12-12 20.85 20.85 19.87 19.97 474171
2022-12-13 20.01 20.39 18.41 20.10 925665
2022-12-14 20.47 21.81 19.91 21.61 544757
2022-12-15 21.95 22.04 20.89 21.42 557932
2022-12-16 21.21 21.70 20.37 21.42 881284
2022-12-19 21.18 21.44 19.65 19.80 528383
2022-12-20 19.64 20.61 19.62 20.40 440016
2022-12-21 20.50 21.18 19.84 20.59 634656
2022-12-22 20.42 20.72 20.22 20.66 206836
2022-12-23 20.57 20.65 19.30 19.46 356639
2022-12-27 19.42 19.76 19.14 19.34 270533
2022-12-28 19.41 20.03 19.41 19.81 240938
2022-12-29 19.99 21.55 19.81 21.23 425111
2022-12-30 21.04 21.72 20.78 21.52 286458
2023-01-03 21.29 21.89 19.85 20.25 669401
2023-01-04 20.41 21.09 20.02 20.96 987042
2023-01-05 20.93 21.50 20.78 21.14 541543
2023-01-06 21.19 21.49 20.73 21.34 583993
2023-01-09 25.61 25.77 21.22 21.89 3182371
2023-01-10 21.95 23.65 21.76 22.82 1005508
2023-01-11 22.80 23.76 22.11 22.98 434754
2023-01-12 22.89 23.43 22.15 22.96 864944
2023-01-13 22.68 23.71 22.16 22.83 639924
2023-01-17 22.80 23.79 22.44 23.41 476839
2023-01-18 23.55 24.00 22.45 22.47 638590
2023-01-19 22.71 23.02 22.34 22.62 360287
2023-01-20 23.25 23.25 22.45 22.47 416036
2023-01-23 22.44 22.60 21.63 21.78 569882
2023-01-24 21.57 22.35 21.53 22.03 341972
2023-01-25 21.60 22.26 20.96 22.10 468111
2023-01-26 22.23 22.26 21.36 21.54 352953
2023-01-27 21.65 22.06 21.38 21.45 263007
2023-01-30 21.33 21.61 20.89 21.33 390602
2023-01-31 21.53 22.06 21.33 21.77 507908
2023-02-01 21.70 21.76 20.55 21.53 455210
2023-02-02 21.58 21.78 20.85 21.75 740626
2023-02-03 21.30 21.98 20.92 21.11 434254
2023-02-06 20.96 21.39 20.12 21.23 436220
2023-02-07 21.26 21.48 20.66 20.91 509772
2023-02-08 21.42 21.51 20.14 20.23 460120
2023-02-09 20.28 20.92 20.12 20.51 530579
2023-02-10 20.45 20.52 19.70 19.90 721086
2023-02-13 19.91 20.38 19.41 20.23 588372
2023-02-14 20.07 20.46 19.44 19.94 400993
2023-02-15 19.75 19.84 19.19 19.54 579424
2023-02-16 19.43 20.15 19.21 19.55 404859
2023-02-17 19.54 20.09 19.46 20.05 332774
2023-02-21 19.75 19.77 18.84 19.20 766412
2023-02-22 19.27 19.72 19.03 19.45 373795
2023-02-23 19.51 19.52 18.51 18.59 572452
2023-02-24 18.31 18.88 17.77 17.99 352469
2023-02-27 18.25 18.69 18.02 18.34 576642
2023-02-28 18.38 18.65 18.25 18.42 288971
2023-03-01 18.55 18.88 18.38 18.58 416580
2023-03-02 18.35 18.86 17.81 18.40 1049058
2023-03-03 18.54 18.94 18.30 18.74 294111
2023-03-06 19.51 19.51 17.95 18.36 645202
2023-03-07 19.28 20.22 19.10 19.73 846475
2023-03-08 19.80 20.39 19.01 19.35 584634
2023-03-09 19.31 19.43 18.21 18.58 460191
2023-03-10 18.58 18.58 17.59 17.95 616069
2023-03-13 17.85 18.83 17.72 18.73 524676
2023-03-14 18.82 19.52 18.56 18.92 383643
2023-03-15 18.63 18.90 18.35 18.67 370208
2023-03-16 18.50 19.04 18.09 18.61 259074
2023-03-17 18.60 18.89 17.70 18.07 504728
2023-03-20 18.09 18.59 17.82 18.35 248154
2023-03-21 18.46 18.67 17.88 17.92 249024
2023-03-22 17.82 17.82 16.64 16.69 524363
2023-03-23 16.78 16.93 16.26 16.42 477188
2023-03-24 16.57 16.57 15.11 15.32 1216470
2023-03-27 15.30 15.56 13.14 13.20 3084331
2023-03-28 13.15 13.33 11.98 12.79 3511527
2023-03-29 12.80 13.20 12.60 13.00 1074915
2023-03-30 12.87 13.30 12.34 12.75 1341482
2023-03-31 12.76 14.10 12.66 13.37 1319144
2023-04-03 13.30 13.34 12.69 13.12 1046439
2023-04-04 13.11 13.30 12.15 12.62 1203305
2023-04-05 12.44 13.04 12.44 12.59 575585
2023-04-06 12.55 13.13 12.22 12.88 624002
2023-04-10 12.75 12.92 12.63 12.70 434788
2023-04-11 12.61 13.03 12.52 12.75 419168
2023-04-12 12.84 13.09 12.38 12.46 292770
2023-04-13 12.54 13.39 12.54 13.19 601190
2023-04-14 13.13 13.13 11.93 12.34 567196
2023-04-17 12.48 13.15 12.26 12.76 715716
2023-04-18 12.80 12.82 12.27 12.61 705905
2023-04-19 12.56 12.96 12.30 12.67 651778
2023-04-20 13.50 14.02 12.83 13.00 1450325
2023-04-21 12.95 14.38 12.95 13.70 1184686
2023-04-24 13.58 14.02 13.23 13.71 881562
2023-04-25 11.85 12.64 10.84 11.74 2287811
2023-04-26 11.71 12.78 11.50 12.70 1279170
2023-04-27 12.66 12.71 12.08 12.10 642125
2023-04-28 12.11 12.54 11.94 12.40 545487
2023-05-01 12.49 14.75 12.47 14.47 2273445
2023-05-02 14.78 15.24 13.80 13.98 868447
2023-05-03 14.01 14.28 13.56 14.21 734933
2023-05-04 14.22 14.22 13.16 13.58 676707
2023-05-05 13.87 14.07 13.59 13.68 438306
2023-05-08 13.67 13.69 12.87 13.04 680768
2023-05-09 13.05 13.77 12.80 13.44 893386
2023-05-10 13.62 14.08 13.37 13.90 640692
2023-05-11 13.75 13.85 13.36 13.70 508799
2023-05-12 13.85 13.86 13.05 13.30 476008
2023-05-15 13.41 14.31 13.38 13.88 659970
2023-05-16 13.43 13.70 12.85 13.07 564704
2023-05-17 13.14 13.45 12.86 13.19 392885
2023-05-18 13.24 13.24 12.68 13.08 737878
2023-05-19 13.28 13.60 12.90 13.36 1105098
2023-05-22 13.44 13.63 13.00 13.27 1832790
2023-05-23 13.34 13.91 12.90 12.96 865666
2023-05-24 12.91 13.02 12.00 12.39 903826
2023-05-25 12.51 12.55 11.94 12.06 1135740
2023-05-26 12.10 12.61 12.00 12.47 999234
2023-05-30 12.47 12.90 11.97 12.02 935728
2023-05-31 12.00 13.65 12.00 13.30 2202429
2023-06-01 13.29 13.67 12.49 13.65 1313612
2023-06-02 13.80 13.80 13.26 13.60 764355
2023-06-05 15.13 16.00 13.27 13.95 8434921
2023-06-06 13.93 14.92 13.59 14.37 2044687
2023-06-07 14.00 15.45 13.90 14.41 3995683
2023-06-08 14.31 14.31 12.88 13.23 2881360
2023-06-09 13.30 13.81 12.90 12.98 1208209
2023-06-12 13.05 13.49 12.35 12.54 1457610
2023-06-13 13.00 13.91 13.00 13.65 1465250
2023-06-14 13.67 13.93 13.32 13.47 740247
2023-06-15 13.44 13.48 12.86 13.14 1371821
2023-06-16 13.43 13.52 13.01 13.25 3508998
2023-06-20 13.18 13.83 13.00 13.80 1186714
2023-06-21 13.76 13.87 13.26 13.53 1581144
2023-06-22 13.41 13.41 12.60 12.69 1136569
2023-06-23 12.60 12.65 12.22 12.43 4615137
2023-06-26 12.45 12.60 12.04 12.05 904117
2023-06-27 12.07 12.10 11.71 11.83 711079
2023-06-28 11.88 12.59 11.76 12.59 1058389
2023-06-29 12.65 12.81 12.25 12.27 515810
2023-06-30 12.38 12.38 11.90 11.94 771920
2023-07-03 11.95 12.25 11.86 11.95 382986
2023-07-05 12.00 12.04 11.53 11.78 637384
2023-07-06 11.63 11.73 11.17 11.22 2658150
2023-07-07 11.19 11.84 11.14 11.58 1156751
2023-07-10 11.58 12.15 11.56 12.03 1183235
2023-07-11 12.00 12.03 11.49 11.81 1216350
2023-07-12 12.06 12.12 11.70 12.06 749629
2023-07-13 12.12 12.17 11.86 11.93 492762
2023-07-14 11.93 12.01 11.61 11.65 524318
2023-07-17 11.65 12.25 11.55 11.82 1293362
2023-07-18 11.82 11.94 11.50 11.54 610374
2023-07-19 11.68 11.86 11.50 11.55 360850
2023-07-20 11.53 11.95 11.44 11.85 773473
2023-07-21 11.95 12.20 11.81 12.10 521642
2023-07-24 12.06 12.14 11.73 11.81 454754
2023-07-25 11.77 12.06 11.61 11.83 614689
2023-07-26 12.00 12.20 11.85 12.13 356969
2023-07-27 12.20 12.52 11.95 12.40 603312
2023-07-28 12.54 13.60 12.51 13.08 784513
2023-07-31 13.10 13.33 12.91 13.24 654305
2023-08-01 13.24 13.38 13.00 13.35 553108
2023-08-02 13.08 13.12 12.60 12.80 1003636
2023-08-03 12.86 13.11 12.59 12.86 574591
2023-08-04 12.90 13.03 12.60 12.90 523417
2023-08-07 12.89 13.07 12.00 12.37 715914
2023-08-08 12.57 13.18 12.35 13.07 644912
2023-08-09 13.07 13.14 12.74 13.09 526042
2023-08-10 13.09 13.61 13.02 13.51 508682
2023-08-11 13.40 13.66 13.28 13.45 606452
2023-08-14 13.30 13.50 12.85 13.48 436091
2023-08-15 13.48 14.13 13.29 13.78 942873
2023-08-16 13.90 14.12 12.98 13.45 596438
2023-08-17 13.50 14.10 13.46 13.78 717867
2023-08-18 13.53 14.29 13.53 13.92 658708
2023-08-21 13.86 14.08 13.32 13.89 446946
2023-08-22 13.89 13.95 13.52 13.73 416511
2023-08-23 13.83 14.25 13.48 13.51 559666
2023-08-24 13.52 14.05 13.48 13.92 660959
2023-08-25 13.99 14.30 13.72 14.02 482661
2023-08-28 14.02 14.04 13.59 13.84 313198
2023-08-29 13.78 13.92 13.54 13.58 248501
2023-08-30 13.47 13.68 13.29 13.35 542446
2023-08-31 13.38 13.57 13.20 13.49 810358
2023-09-01 13.52 14.17 13.51 13.97 601132
2023-09-05 13.93 14.50 13.83 14.08 779043
2023-09-06 14.15 14.20 13.70 14.14 508060
2023-09-07 14.08 14.59 14.08 14.38 677812
2023-09-08 14.47 14.50 14.02 14.16 477318
2023-09-11 14.29 14.29 14.29 14.29 101319
2023-09-12 14.35 15.07 14.35 14.74 876248
2023-09-13 14.74 15.16 14.70 14.86 815523
2023-09-14 14.91 15.08 14.62 14.64 981483
2023-09-15 14.18 14.61 13.57 13.92 4113343
2023-09-18 13.99 14.53 13.88 14.04 733186
2023-09-19 14.09 14.30 13.90 14.06 1156317
2023-09-20 14.07 14.11 13.03 13.13 909836
2023-09-21 13.01 13.13 12.72 12.99 731525
2023-09-22 13.01 13.49 12.90 13.38 730299
2023-09-25 13.22 13.23 12.75 12.83 551551
2023-09-26 12.83 13.11 12.45 12.49 499665
2023-09-27 12.49 12.75 12.34 12.51 495458
2023-09-28 12.51 12.51 12.16 12.40 639295
2023-09-29 12.52 12.77 12.24 12.27 789620
2023-10-02 12.22 12.29 11.84 12.01 1397254
2023-10-03 11.91 11.91 11.51 11.76 533321
2023-10-04 11.67 11.72 11.34 11.58 703599
2023-10-05 11.52 12.00 11.42 11.98 787028
2023-10-06 11.81 12.45 11.65 12.19 766337
2023-10-09 11.98 12.10 11.68 11.69 741889
2023-10-10 11.62 12.08 11.61 11.80 722847
2023-10-11 11.83 11.97 11.32 11.60 442848
2023-10-12 11.52 11.52 10.54 10.63 680830
2023-10-13 10.62 11.19 10.51 11.07 852814
2023-10-16 11.11 11.13 10.51 10.65 1297671
2023-10-17 10.65 10.98 10.46 10.49 661719
2023-10-18 10.33 10.40 9.89 10.31 1737054
2023-10-19 10.32 10.60 9.88 9.97 1194004
2023-10-20 9.74 10.13 9.67 9.68 849606
2023-10-23 10.19 10.39 9.90 9.96 928306
2023-10-24 10.04 10.45 9.98 10.40 556561
2023-10-25 10.21 10.21 9.82 9.85 579831
2023-10-26 9.85 10.10 9.76 10.08 643245
2023-10-27 10.13 10.32 9.88 10.17 1892418
2023-10-30 11.12 12.53 11.04 11.90 2661495
2023-10-31 11.85 12.06 11.55 11.83 1183472
2023-11-01 11.78 12.04 11.48 11.84 853307
2023-11-02 12.07 12.15 11.68 12.02 517787
2023-11-03 12.12 12.88 12.11 12.76 1302815
2023-11-06 12.77 12.95 12.15 12.19 538469
2023-11-07 12.28 12.78 11.90 12.36 831821
2023-11-08 12.27 12.59 11.92 12.14 663961
2023-11-09 12.13 12.28 11.15 11.22 715395
2023-11-10 11.32 11.40 10.90 11.35 486519
2023-11-13 11.26 11.45 10.90 11.39 384840
2023-11-14 11.77 12.21 11.75 12.17 651304
2023-11-15 12.12 12.47 12.03 12.07 467253
2023-11-16 12.01 12.08 11.43 11.72 638380
2023-11-17 11.83 12.28 11.56 12.14 465262
2023-11-20 12.23 12.45 12.01 12.12 520059
2023-11-21 11.93 12.15 11.72 11.92 592897
2023-11-22 12.12 12.12 11.82 11.87 319796
2023-11-24 11.86 12.30 11.71 12.19 196579
2023-11-27 12.15 12.15 11.47 11.65 510162
2023-11-28 11.82 11.82 11.43 11.59 431918
2023-11-29 11.64 12.20 11.58 11.60 486489
2023-11-30 11.82 12.23 11.52 11.58 770603
2023-12-01 11.55 12.28 11.30 12.26 577214
2023-12-04 12.22 12.42 11.85 12.16 400933
2023-12-05 12.03 12.18 11.96 12.08 406820
2023-12-06 12.30 12.61 11.90 12.29 720705
2023-12-07 12.39 12.59 12.29 12.43 650901
2023-12-08 12.36 12.56 12.15 12.27 378135
2023-12-11 12.31 12.33 11.65 11.75 616660
2023-12-12 11.80 12.54 11.51 12.50 407622
2023-12-13 12.54 14.18 12.51 14.17 1468214
2023-12-14 14.54 14.58 13.80 14.26 989713
2023-12-15 14.39 14.75 13.90 14.26 912819
2023-12-18 14.20 14.50 13.74 14.17 536972
2023-12-19 14.40 15.15 14.36 14.47 1108969
2023-12-20 14.47 14.80 13.79 13.85 471846
2023-12-21 14.15 14.48 13.96 14.22 340370
2023-12-22 14.46 15.09 14.35 15.03 631480
2023-12-26 15.22 15.55 15.20 15.37 464317
2023-12-27 15.45 15.60 14.97 15.12 568353
2023-12-28 15.04 15.15 14.82 14.99 451228
2023-12-29 15.06 15.06 14.57 14.60 497671
2024-01-02 14.36 15.22 14.36 14.52 643373
2024-01-03 14.42 14.42 13.91 14.02 401368
2024-01-04 14.17 14.54 13.75 14.32 387541
2024-01-05 14.10 14.58 13.71 14.44 414122
2024-01-08 14.30 14.98 14.22 14.94 504814
2024-01-09 14.85 14.85 14.11 14.49 541132
2024-01-10 14.50 14.60 13.97 14.00 500004
2024-01-11 14.00 14.06 13.51 13.81 548641
2024-01-12 14.03 14.39 13.87 13.94 246913
2024-01-16 13.75 13.99 13.60 13.93 403066
2024-01-17 13.64 13.84 13.46 13.81 351495
2024-01-18 13.94 13.94 13.44 13.79 425694
2024-01-19 13.89 14.17 13.42 13.92 388320
2024-01-22 14.01 14.33 13.87 14.00 334682
2024-01-23 14.29 14.31 13.49 13.75 432511
2024-01-24 13.89 13.92 13.55 13.56 236047
2024-01-25 13.71 13.95 13.54 13.63 301314
2024-01-26 13.75 14.25 13.63 14.21 807784
2024-01-29 14.20 14.97 13.86 14.50 623819
2024-01-30 14.55 14.66 14.18 14.50 366210
2024-01-31 14.41 15.62 14.41 15.05 583967
2024-02-01 15.27 15.52 15.11 15.49 459682
2024-02-02 15.23 15.31 14.63 14.92 416323
2024-02-05 14.69 15.03 14.50 15.01 367491
2024-02-06 14.95 15.84 14.87 15.83 459136
2024-02-07 15.85 15.85 15.27 15.38 377322
2024-02-08 15.54 15.63 15.08 15.23 340386
2024-02-09 15.25 15.63 15.25 15.51 295732
2024-02-12 15.58 15.95 15.35 15.71 339625
2024-02-13 15.13 15.37 14.15 14.19 795052
2024-02-14 14.44 14.97 14.26 14.75 376920
2024-02-15 14.89 15.41 14.78 15.36 432170
2024-02-16 15.22 15.46 15.00 15.33 412359
2024-02-20 15.19 15.63 14.82 14.89 284505
2024-02-21 14.76 14.94 14.59 14.75 318379
2024-02-22 14.80 14.97 14.53 14.56 362302
2024-02-23 14.61 15.21 14.58 15.18 263207
2024-02-26 15.25 15.93 15.25 15.65 341878
2024-02-27 15.77 17.50 15.47 17.38 984323
2024-02-28 17.18 17.74 16.77 16.83 804704
2024-02-29 17.22 17.26 16.58 16.73 641569
2024-03-01 16.88 17.85 16.88 17.46 919772
2024-03-04 17.52 17.52 16.66 16.89 417061
2024-03-05 16.66 17.04 16.62 16.68 677332
2024-03-06 16.34 16.34 13.80 15.78 2174153
2024-03-07 15.93 16.10 15.40 15.52 880368
2024-03-08 15.79 16.08 15.27 15.56 767408
2024-03-11 15.60 15.82 14.95 15.15 970315
2024-03-12 15.28 15.28 14.50 14.73 781805
2024-03-13 14.78 14.98 14.61 14.89 554316
2024-03-14 14.76 14.94 14.00 14.19 646826
2024-03-15 14.08 14.52 14.04 14.39 1588626
2024-03-18 14.42 14.59 13.91 13.93 535910
2024-03-19 13.91 14.18 13.78 13.80 1102954
2024-03-20 13.74 14.79 13.55 14.67 532031
2024-03-21 14.76 15.40 14.75 15.06 1060983
2024-03-22 15.15 15.83 15.00 15.55 611873
2024-03-25 15.60 16.09 14.97 15.02 1143911
2024-03-26 15.25 15.85 15.14 15.52 906358
2024-03-27 15.50 15.81 15.39 15.79 852900
2024-03-28 15.89 16.89 15.75 16.52 779704
2024-04-01 16.42 16.49 15.85 16.16 570779
2024-04-02 15.73 16.00 15.42 15.84 811703
2024-04-03 15.68 15.88 15.50 15.60 843483
2024-04-04 15.75 15.88 14.16 14.20 1380411
2024-04-05 14.02 14.74 13.76 14.57 516258
2024-04-08 14.72 14.81 13.88 13.96 537172
2024-04-09 14.00 14.39 13.92 14.38 601503
2024-04-10 13.90 14.60 13.76 14.41 602061
2024-04-11 14.61 14.84 13.98 14.06 717593
2024-04-12 14.06 14.14 13.57 13.77 609479
2024-04-15 13.85 14.05 13.68 13.85 612748
2024-04-16 13.90 14.73 13.79 14.61 751156
2024-04-17 14.74 15.29 14.55 14.85 807109
2024-04-18 14.86 16.13 14.64 15.75 1883497
2024-04-19 15.58 16.02 14.44 14.96 1380169
2024-04-22 15.39 15.48 14.84 15.38 667084
2024-04-23 15.58 17.39 15.11 16.64 6704886
2024-04-24 16.74 16.75 14.97 15.19 4624175
2024-04-25 14.80 14.80 13.02 13.21 3793587
2024-04-26 13.31 15.10 13.23 14.92 3603418
2024-04-29 15.01 16.74 14.93 16.48 1804512
2024-04-30 16.33 17.46 16.20 17.10 1881198
2024-05-01 17.11 18.07 16.66 17.69 1511404
2024-05-02 17.94 17.94 17.05 17.57 720528
2024-05-03 18.00 18.00 17.13 17.17 1163416
2024-05-06 16.68 17.10 16.48 16.60 1135258
2024-05-07 16.80 17.79 16.37 17.08 1777935
2024-05-08 16.76 17.04 16.14 16.41 603191
2024-05-09 16.55 16.94 16.26 16.38 677734
2024-05-10 16.34 16.66 15.92 16.00 734965
2024-05-13 16.15 16.38 15.81 16.05 467496
2024-05-14 16.30 16.73 16.13 16.62 331987
2024-05-15 16.89 17.14 16.34 16.42 571842
2024-05-16 16.49 16.49 15.91 16.03 491717
2024-05-17 16.04 16.38 15.76 16.17 421575
2024-05-20 16.17 16.32 15.87 15.97 469882
2024-05-21 15.53 15.74 14.50 14.79 1090498
2024-05-22 14.62 15.07 14.54 14.62 710993
2024-05-23 14.63 14.63 13.83 13.87 922405
2024-05-24 13.96 14.06 13.64 13.77 562655
2024-05-28 13.80 14.17 13.32 13.61 1598046
2024-05-29 13.39 13.92 13.38 13.76 522069
2024-05-30 13.93 13.98 13.42 13.60 1052160
2024-05-31 13.77 13.93 12.95 13.27 1108019
2024-06-03 13.59 13.89 13.02 13.18 982039
2024-06-04 13.19 13.52 12.43 12.77 1823351
2024-06-05 12.88 13.24 12.52 13.06 858846
2024-06-06 13.01 13.15 12.59 12.88 806595
2024-06-07 12.71 13.10 12.65 12.77 407407
2024-06-10 12.61 12.95 12.45 12.49 900252
2024-06-11 12.31 12.71 12.31 12.54 668674
2024-06-12 12.97 13.24 12.69 13.00 1271487
2024-06-13 12.97 13.07 12.68 12.92 666519
2024-06-14 12.74 12.92 12.40 12.61 435552
2024-06-17 12.46 12.47 11.94 12.03 974690
2024-06-18 12.08 13.61 12.06 13.39 1285110
2024-06-20 13.33 13.60 12.93 13.12 856489
2024-06-21 13.15 13.98 12.91 13.68 1764944
2024-06-24 13.64 14.00 13.40 13.53 893950
2024-06-25 13.53 14.03 13.39 13.40 657898
2024-06-26 13.31 13.65 13.00 13.44 722433
2024-06-27 13.46 13.93 13.08 13.83 1078427
2024-06-28 14.00 14.09 13.64 13.78 2990583
2024-07-01 13.71 13.86 13.32 13.58 735987
2024-07-02 13.49 13.75 13.33 13.46 720973
2024-07-03 13.58 13.68 13.25 13.50 577455
2024-07-05 13.44 13.81 13.27 13.71 578200
2024-07-08 14.82 15.06 13.90 14.80 1888131
2024-07-09 14.79 15.10 14.53 14.87 607905
2024-07-10 14.89 15.00 14.58 14.71 408120
2024-07-11 15.02 15.36 14.89 15.10 1064644
2024-07-12 15.14 15.50 15.00 15.21 862706
2024-07-15 15.24 15.71 15.24 15.70 630685
2024-07-16 15.94 16.27 15.79 16.01 1677538
2024-07-17 15.73 16.01 15.52 15.65 701552
2024-07-18 15.59 15.75 14.75 14.98 768022
2024-07-19 15.01 15.19 14.62 14.98 630093
2024-07-22 15.09 15.15 14.66 14.87 604047
2024-07-23 14.85 15.95 14.75 15.92 754367
2024-07-24 15.49 16.04 15.30 15.39 1091065
2024-07-25 15.40 16.75 15.38 15.88 1533655
2024-07-26 16.14 16.35 15.79 16.03 487828
2024-07-29 16.03 16.30 15.19 15.36 730000
2024-07-30 16.27 16.43 14.89 15.19 3291449
2024-07-31 15.27 15.27 14.11 14.31 2217801
2024-08-01 15.13 15.74 14.15 14.17 2199051
2024-08-02 13.76 13.98 13.34 13.92 1646694
2024-08-05 12.53 13.40 12.53 13.26 1120335
2024-08-06 13.42 13.71 12.87 13.11 1486150
2024-08-07 13.41 13.44 12.69 12.72 817221
2024-08-08 12.76 13.61 12.64 13.13 683337
2024-08-09 13.17 13.51 12.96 13.30 517425
2024-08-12 13.57 13.66 13.12 13.49 558352
2024-08-13 13.58 13.64 13.27 13.41 949326
2024-08-14 13.38 13.57 13.26 13.41 571880
2024-08-15 13.69 14.53 13.65 14.23 791361
2024-08-16 14.16 14.31 13.75 13.92 632815
2024-08-19 13.82 14.19 13.55 14.09 766625
2024-08-20 14.02 14.07 13.56 13.91 990550
2024-08-21 13.97 14.28 13.91 14.20 901032
2024-08-22 14.25 14.25 13.64 13.68 658096
2024-08-23 13.81 14.18 13.76 14.09 665485
2024-08-26 14.25 14.44 14.14 14.42 882579
2024-08-27 14.34 14.61 14.04 14.08 665758
2024-08-28 13.99 14.21 13.85 14.02 745788
2024-08-29 14.14 14.44 13.67 13.67 850581
2024-08-30 13.74 14.09 13.67 13.84 782200
2024-09-03 13.79 14.17 13.16 13.50 1220470
2024-09-04 13.50 13.91 13.29 13.89 1001546
2024-09-05 14.04 14.57 13.86 14.50 944720
2024-09-06 14.59 14.74 13.95 14.20 466009
2024-09-09 14.20 14.36 14.04 14.20 939847
2024-09-10 14.18 14.37 14.04 14.34 428513
2024-09-11 14.28 14.43 13.84 14.09 957683
2024-09-12 14.05 14.12 13.66 13.67 691273
2024-09-13 13.76 14.55 13.63 14.13 1149161
2024-09-16 14.28 14.34 13.62 13.63 885608
2024-09-17 13.77 13.96 13.58 13.76 541270
2024-09-18 13.83 14.15 13.73 13.79 696606
2024-09-19 14.09 14.35 13.88 14.32 949255
2024-09-20 14.32 14.91 14.13 14.78 2247303
2024-09-23 14.89 14.89 13.89 14.26 1239989
2024-09-24 14.37 14.37 13.93 14.34 570035
2024-09-25 14.35 14.61 13.86 14.06 645143
2024-09-26 14.22 14.37 14.00 14.29 368679
2024-09-27 14.39 14.49 14.02 14.16 536353
2024-09-30 14.09 14.46 13.65 13.93 1565186
2024-10-01 13.88 14.24 13.56 14.00 959916
2024-10-02 13.91 13.91 13.41 13.62 1310600
2024-10-03 13.60 14.29 13.60 13.80 1017614
2024-10-04 13.95 14.35 13.79 14.10 1123382
2024-10-07 14.06 14.23 13.48 13.58 1667354
2024-10-08 13.58 13.93 13.43 13.69 1076568
2024-10-09 13.69 14.49 13.69 14.05 1185134
2024-10-10 13.90 13.91 13.52 13.53 1053250
2024-10-11 13.49 14.00 13.42 13.88 1332212
2024-10-14 13.81 14.55 13.66 14.30 885130
2024-10-15 14.32 14.83 14.00 14.83 834262
2024-10-16 14.97 15.53 14.82 15.01 1138514
2024-10-17 15.00 15.36 14.97 15.08 889711
2024-10-18 15.14 15.28 14.77 15.01 530372
2024-10-21 14.92 14.98 14.64 14.93 601437
2024-10-22 14.89 15.07 14.42 14.46 1413934
2024-10-23 14.97 14.98 14.01 14.33 938727
2024-10-24 14.29 14.48 14.16 14.47 712039
2024-10-25 14.50 14.97 14.45 14.60 676896
2024-10-28 14.76 14.94 14.42 14.47 1021791
2024-10-29 14.47 14.62 14.13 14.35 636576
2024-10-30 14.20 14.74 14.03 14.47 1124673
2024-10-31 15.93 16.23 14.26 14.72 4071406
2024-11-01 14.72 15.17 14.37 14.65 1194332
2024-11-04 14.58 15.17 14.30 14.81 1355273
2024-11-05 14.65 15.20 14.43 15.15 1683250
2024-11-06 15.43 15.74 14.83 15.43 1762216
2024-11-07 15.47 16.14 15.46 15.76 1332172
2024-11-08 15.77 16.76 15.51 16.39 2374279
2024-11-11 16.45 16.54 15.81 15.86 934815
2024-11-12 15.69 15.74 15.29 15.64 1042248
2024-11-13 15.84 15.92 14.84 14.85 1025280
2024-11-14 14.90 15.05 14.27 14.32 860532
2024-11-15 14.35 14.35 13.30 13.31 1782885
2024-11-18 13.51 13.76 12.86 13.01 1534737
2024-11-19 13.14 13.55 13.03 13.52 819786
2024-11-20 13.47 13.71 13.32 13.62 577961
2024-11-21 13.55 13.70 13.30 13.34 1127117
2024-11-22 13.31 13.91 13.28 13.72 628359
2024-11-25 13.98 14.16 13.37 13.42 1125849
2024-11-26 13.48 13.79 13.20 13.54 648547
2024-11-27 13.60 13.78 13.50 13.72 584189
2024-11-29 13.71 14.01 13.52 13.93 450390
2024-12-02 13.95 14.03 13.61 13.84 1014393
2024-12-03 13.92 13.92 13.51 13.59 494820
2024-12-04 13.55 14.46 13.33 13.80 3380610
2024-12-05 13.67 13.89 13.16 13.46 881839
2024-12-06 13.50 13.84 13.37 13.75 568170
2024-12-09 13.70 13.92 13.47 13.47 755858
2024-12-10 13.49 13.50 13.13 13.22 1040261
2024-12-11 13.32 13.39 13.01 13.16 731353
2024-12-12 13.01 13.15 12.76 12.81 992324
2024-12-13 12.73 12.87 12.42 12.75 890140
2024-12-16 12.73 12.95 12.58 12.62 726852
2024-12-17 12.44 12.76 12.42 12.64 926115
2024-12-18 12.68 12.81 12.26 12.53 1094147
2024-12-19 12.56 12.67 12.34 12.46 1154555
2024-12-20 12.37 13.00 12.11 12.79 2277932
2024-12-23 12.70 12.98 12.47 12.69 784656
2024-12-24 12.72 12.79 12.43 12.67 210042
2024-12-26 12.59 13.03 12.43 12.90 980010
2024-12-27 12.86 13.00 12.47 12.87 702904
2024-12-30 12.75 12.85 12.40 12.58 748383
2024-12-31 12.74 12.78 12.44 12.67 771795
2025-01-02 12.86 13.30 12.61 12.71 872227
2025-01-03 12.79 12.94 12.58 12.59 780962
2025-01-06 12.64 12.64 12.17 12.20 962857
2025-01-07 12.16 12.60 12.07 12.40 749017
2025-01-08 12.33 12.50 12.08 12.20 672342
2025-01-10 12.01 12.21 11.59 11.80 783904
2025-01-13 11.83 11.98 11.52 11.56 2334790
2025-01-14 11.58 11.60 11.13 11.16 2179654
2025-01-15 11.40 11.99 11.40 11.87 2252286
2025-01-16 11.83 12.52 11.76 12.40 1585684
2025-01-17 12.50 12.74 12.27 12.54 1302536
2025-01-21 12.64 12.74 12.20 12.24 948949
2025-01-22 12.23 12.51 12.04 12.38 685350
2025-01-23 12.30 12.52 12.15 12.51 1025111
2025-01-24 12.43 12.52 12.16 12.21 804022
2025-01-27 12.24 12.87 12.24 12.77 847538
2025-01-28 12.79 13.53 12.57 13.21 1239381
2025-01-29 13.18 13.38 12.75 13.01 859942
2025-01-30 13.01 13.17 12.70 12.86 904932
2025-01-31 12.88 13.01 12.34 12.37 867903
2025-02-03 12.20 12.38 11.93 12.07 1083800
2025-02-04 12.09 12.39 11.96 12.15 923401
2025-02-05 12.15 12.37 12.15 12.22 854295
2025-02-06 12.24 12.65 12.02 12.51 1004512
2025-02-07 12.45 12.61 11.94 12.05 772608
2025-02-10 12.14 12.33 11.70 11.87 799483
2025-02-11 11.86 11.94 11.52 11.92 530636
2025-02-12 11.69 12.21 11.69 12.13 529411
2025-02-13 12.15 12.26 11.88 12.21 693555
2025-02-14 12.22 12.45 12.07 12.26 601840
2025-02-18 12.26 12.54 11.86 11.93 839069
2025-02-19 11.91 12.05 11.65 11.78 496542
2025-02-20 11.76 12.24 11.69 12.23 821476
2025-02-21 12.38 12.46 12.19 12.43 758299
2025-02-24 12.36 12.57 11.96 12.18 718412
2025-02-25 12.31 12.38 11.70 11.82 1386933
2025-02-26 10.41 11.09 9.77 9.87 3343768
2025-02-27 9.93 10.06 9.43 9.44 1495205
2025-02-28 9.49 9.54 9.02 9.06 2353160
2025-03-03 9.06 9.26 8.24 8.25 2813506
2025-03-04 8.15 8.62 8.02 8.60 2733791
2025-03-05 9.10 9.73 9.00 9.70 2594686
2025-03-06 9.48 9.48 8.92 9.10 1086728
2025-03-07 9.06 9.07 8.66 8.67 1338084
2025-03-10 8.55 8.65 8.07 8.07 1554542
2025-03-11 8.05 8.67 7.88 8.66 1686669
2025-03-12 8.72 8.96 8.63 8.79 1209082
2025-03-13 8.73 8.85 8.34 8.70 913263
2025-03-14 8.78 8.89 8.10 8.12 1351643
2025-03-17 8.15 8.72 8.04 8.67 900245
2025-03-18 8.53 8.65 8.07 8.16 1097510
2025-03-19 8.15 8.35 8.10 8.28 1221955
2025-03-20 8.27 8.56 8.15 8.33 900964
2025-03-21 8.23 8.30 8.11 8.23 1688303
2025-03-24 8.19 8.44 8.12 8.31 906977
2025-03-25 8.31 8.39 7.99 8.28 834172
2025-03-26 8.28 8.28 7.93 8.12 820612
2025-03-27 8.15 8.28 8.05 8.19 749196
2025-03-28 8.19 8.29 7.93 8.07 598146

Explore More About DAWN

Coins representing dividend payouts and trends

DAWN Dividend History

Discover Day One Biopharmaceuticals'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

DAWN Stock Split History

Discover Day One Biopharmaceuticals'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

DAWN Historical Prices

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