DDOG Historical Prices

Summary

Key Stock Metrics

98.80

(August 5, 2024)

52-Week Low

170.08

(December 6, 2024)

52-Week High

199.68

(November 17, 2021)

All-Time High

142.71

(January 31, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2019-09-19 40.35 41.44 36.03 37.55 22073186
2019-09-20 38.59 39.20 36.15 36.15 3330499
2019-09-23 36.58 38.15 35.75 36.11 2247259
2019-09-24 36.01 37.12 34.06 34.50 3210350
2019-09-25 34.60 35.60 34.20 35.25 3027990
2019-09-26 36.00 36.29 32.30 32.44 2659939
2019-09-27 33.00 33.51 30.47 32.27 2478506
2019-09-30 32.64 34.20 32.00 33.91 1386510
2019-10-01 34.25 34.48 31.25 32.39 1292118
2019-10-02 31.65 31.90 30.01 31.10 1877242
2019-10-03 31.18 34.80 30.50 32.89 2438925
2019-10-04 33.05 35.08 32.80 34.72 920602
2019-10-07 34.90 37.97 34.40 36.81 1985558
2019-10-08 36.50 36.70 34.92 35.45 1217655
2019-10-09 35.85 37.49 35.61 36.75 1168145
2019-10-10 36.75 37.35 35.15 35.60 1350759
2019-10-11 35.93 36.48 35.37 35.67 2170433
2019-10-14 35.65 36.25 32.95 33.09 2195955
2019-10-15 33.17 34.85 32.51 34.80 1473859
2019-10-16 33.56 33.77 31.90 32.20 1989053
2019-10-17 32.30 34.16 32.30 33.96 1489115
2019-10-18 33.84 33.88 31.46 31.57 1306097
2019-10-21 31.90 32.10 29.70 30.01 1982098
2019-10-22 30.05 30.31 28.01 28.04 1965514
2019-10-23 27.90 29.25 27.55 28.76 2784196
2019-10-24 29.16 33.46 29.15 32.50 3816517
2019-10-25 32.86 34.50 32.40 34.30 2120438
2019-10-28 35.00 35.44 33.11 33.28 1906369
2019-10-29 33.19 34.08 32.60 33.65 716797
2019-10-30 33.79 34.87 33.38 34.81 920110
2019-10-31 34.82 34.99 33.12 33.59 966134
2019-11-01 33.70 34.48 33.63 34.02 806279
2019-11-04 34.53 34.87 33.36 34.44 870609
2019-11-05 34.50 35.25 33.21 34.91 1021240
2019-11-06 34.56 34.76 32.89 33.06 1258054
2019-11-07 33.30 33.74 31.00 31.29 1016958
2019-11-08 31.11 32.83 30.26 32.81 932115
2019-11-11 32.76 34.00 32.36 33.55 1665146
2019-11-12 33.81 35.20 33.80 34.40 3258699
2019-11-13 38.82 41.92 38.25 40.19 10607668
2019-11-14 40.18 41.72 39.38 41.37 2569896
2019-11-15 41.75 42.96 40.43 40.63 2121844
2019-11-18 40.72 41.48 39.75 40.32 1154269
2019-11-19 40.45 40.88 37.53 39.15 1891274
2019-11-20 38.83 39.94 37.60 38.40 1161008
2019-11-21 38.24 40.17 38.18 40.03 1419813
2019-11-22 41.35 42.70 39.71 41.04 2671902
2019-11-25 41.50 44.09 41.47 42.81 2301411
2019-11-26 43.10 43.70 39.81 40.55 1785738
2019-11-27 40.80 42.20 39.72 41.86 1278542
2019-11-29 41.82 42.20 40.56 40.77 574803
2019-12-02 41.11 41.32 37.84 39.60 2049242
2019-12-03 37.58 38.72 37.50 37.77 2120278
2019-12-04 38.00 38.25 36.09 36.92 1662643
2019-12-05 36.83 36.83 35.81 35.86 2032686
2019-12-06 35.93 36.33 35.60 35.91 2883933
2019-12-09 34.63 36.04 34.10 35.16 3171903
2019-12-10 34.33 36.25 34.26 34.81 5371024
2019-12-11 34.81 35.68 33.06 35.55 3372408
2019-12-12 35.45 36.61 35.14 35.73 2065617
2019-12-13 36.20 39.13 36.01 38.79 4403967
2019-12-16 38.91 39.02 37.13 38.79 2943717
2019-12-17 37.86 38.24 36.02 37.18 5174117
2019-12-18 37.66 38.75 36.81 38.21 3146196
2019-12-19 37.51 38.44 37.50 38.10 1524479
2019-12-20 37.71 38.87 37.60 38.51 3420699
2019-12-23 38.85 39.64 37.41 37.80 2284500
2019-12-24 37.72 37.80 36.62 37.09 783631
2019-12-26 37.30 38.20 37.00 37.96 1377971
2019-12-27 37.90 37.95 35.61 36.11 3473770
2019-12-30 36.72 37.20 35.40 37.13 1611179
2019-12-31 36.90 37.95 36.77 37.78 1460168
2020-01-02 38.22 38.25 36.60 36.70 1784775
2020-01-03 36.11 37.70 35.96 37.42 1573566
2020-01-06 37.51 40.07 37.38 39.90 5565682
2020-01-07 39.95 41.54 39.20 40.06 4079920
2020-01-08 40.30 41.08 39.15 39.95 1958317
2020-01-09 40.45 40.97 39.88 40.21 1630376
2020-01-10 40.55 40.88 39.84 40.16 1675832
2020-01-13 40.72 43.52 40.60 40.94 5302350
2020-01-14 41.16 41.40 38.82 39.27 2403957
2020-01-15 39.57 41.49 39.40 40.23 2098295
2020-01-16 40.74 41.78 39.96 40.61 2021217
2020-01-17 41.20 41.72 40.61 41.19 1377612
2020-01-21 41.18 42.27 40.47 41.13 2192131
2020-01-22 41.48 42.67 41.26 42.24 1167468
2020-01-23 42.33 43.25 40.93 42.81 1799947
2020-01-24 43.49 44.03 40.81 42.05 2572285
2020-01-27 40.00 41.33 39.25 41.26 2053832
2020-01-28 41.58 42.21 40.58 42.16 1229611
2020-01-29 42.90 44.99 42.16 43.92 2818084
2020-01-30 43.49 47.20 43.08 47.04 2830758
2020-01-31 47.13 47.26 45.74 46.21 1708920
2020-02-03 46.62 47.48 43.51 45.26 2275921
2020-02-04 46.21 48.49 45.73 47.60 1780497
2020-02-05 48.88 49.08 43.77 45.73 2455196
2020-02-06 45.75 46.30 44.10 46.05 1081525
2020-02-07 46.50 47.98 46.15 47.18 1765853
2020-02-10 47.52 49.00 47.50 47.95 1537097
2020-02-11 48.62 49.42 47.34 47.81 1884386
2020-02-12 48.25 50.12 48.05 50.01 2199441
2020-02-13 49.35 49.47 47.71 48.50 3361781
2020-02-14 45.91 48.69 44.25 47.03 8374759
2020-02-18 47.29 48.58 46.61 47.08 3049789
2020-02-19 47.20 47.86 46.41 47.30 2877410
2020-02-20 45.68 47.03 44.08 45.99 5201779
2020-02-21 45.64 45.79 43.72 45.68 2696208
2020-02-24 43.00 45.35 42.33 44.96 3187413
2020-02-25 45.40 45.60 43.00 44.31 4406094
2020-02-26 44.06 45.39 43.50 43.91 2819511
2020-02-27 42.12 46.58 41.72 45.89 7190094
2020-02-28 43.80 45.84 43.50 45.15 4483196
2020-03-02 45.00 45.78 43.61 44.79 5881164
2020-03-03 44.80 44.86 42.36 43.40 4483680
2020-03-04 44.33 44.90 43.13 44.53 2239971
2020-03-05 43.31 48.12 43.31 47.30 5074317
2020-03-06 46.01 46.44 43.08 43.62 3987390
2020-03-09 38.78 40.00 37.37 38.82 9150122
2020-03-10 39.75 39.85 36.45 38.00 13106274
2020-03-11 37.31 37.71 34.79 35.56 6249069
2020-03-12 32.46 34.93 31.00 33.10 6687304
2020-03-13 36.00 36.60 32.00 35.26 5704742
2020-03-16 32.00 33.18 28.88 28.96 4915538
2020-03-17 29.53 34.44 29.31 34.12 4476827
2020-03-18 30.85 33.88 30.46 32.08 3134164
2020-03-19 32.00 33.77 31.30 33.10 4076217
2020-03-20 33.54 35.12 33.01 33.38 5349735
2020-03-23 34.10 34.10 30.63 32.90 4407902
2020-03-24 34.05 35.39 33.75 34.49 3495732
2020-03-25 34.11 36.89 33.60 33.69 3049103
2020-03-26 34.07 35.93 33.41 34.30 4155146
2020-03-27 34.29 35.24 33.14 34.55 2892455
2020-03-30 35.45 35.66 33.75 34.75 2321368
2020-03-31 34.50 36.54 34.36 35.98 3222255
2020-04-01 34.83 37.00 34.31 34.88 2855247
2020-04-02 34.90 35.87 33.62 34.60 1865959
2020-04-03 34.50 35.34 33.04 34.69 2627168
2020-04-06 35.44 36.45 35.10 36.28 2187606
2020-04-07 37.00 37.24 35.01 35.90 2920789
2020-04-08 36.10 37.89 35.40 37.15 4113152
2020-04-09 37.00 37.49 36.35 36.95 2737154
2020-04-13 37.69 38.35 37.42 37.87 3050737
2020-04-14 38.57 39.12 38.25 38.91 2726005
2020-04-15 38.58 39.36 38.02 38.74 2956205
2020-04-16 39.10 39.92 38.72 39.64 2895817
2020-04-17 40.00 40.67 38.55 40.40 3179990
2020-04-20 39.97 42.59 39.97 40.99 2934331
2020-04-21 41.03 41.68 38.14 40.00 3063302
2020-04-22 40.56 41.43 40.26 40.29 1886353
2020-04-23 40.01 41.00 38.68 40.15 1540703
2020-04-24 40.89 42.10 40.23 41.81 2781973
2020-04-27 42.25 43.43 42.00 43.23 1619726
2020-04-28 43.56 44.23 41.80 43.60 2260345
2020-04-29 43.85 45.14 43.74 44.65 1961155
2020-04-30 44.93 45.28 44.44 45.12 1734659
2020-05-01 44.00 45.47 43.13 44.98 2091955
2020-05-04 44.90 46.13 43.81 45.83 2499311
2020-05-05 46.33 47.34 46.01 46.60 3277065
2020-05-06 47.00 47.28 46.01 46.56 2195565
2020-05-07 47.50 50.09 47.26 49.61 4854477
2020-05-08 51.33 52.24 49.58 51.73 5233363
2020-05-11 52.99 57.18 52.60 55.69 10262785
2020-05-12 61.87 70.12 61.05 68.86 24947327
2020-05-13 66.64 72.15 64.61 69.99 13535327
2020-05-14 66.38 67.25 62.12 65.19 13375032
2020-05-15 65.00 69.22 64.94 67.16 6688476
2020-05-18 69.00 69.77 66.86 67.41 4062797
2020-05-19 67.75 71.42 67.46 70.06 4009379
2020-05-20 71.01 71.79 69.26 70.70 3189666
2020-05-21 70.00 70.98 68.45 69.89 2329398
2020-05-22 70.05 74.00 70.00 73.04 4724399
2020-05-26 74.59 75.00 67.51 71.00 5207838
2020-05-27 69.85 70.13 62.50 66.82 6837153
2020-05-28 64.90 70.20 64.60 67.13 4244831
2020-05-29 68.76 71.47 67.50 71.27 12946333
2020-06-01 70.61 72.16 69.25 69.49 5487725
2020-06-02 69.49 72.09 67.18 70.81 4859499
2020-06-03 70.78 73.48 69.31 72.89 3133183
2020-06-04 73.13 73.70 69.44 71.76 5502505
2020-06-05 69.95 72.08 68.21 70.66 3433710
2020-06-08 71.38 77.69 70.08 76.54 5918736
2020-06-09 76.39 78.49 73.58 73.74 4048412
2020-06-10 75.72 79.18 75.32 78.26 3476796
2020-06-11 76.12 79.40 75.18 76.05 3803601
2020-06-12 77.90 80.62 76.27 78.05 3672897
2020-06-15 78.15 83.20 77.63 81.52 4513988
2020-06-16 82.04 84.45 80.55 81.99 4656786
2020-06-17 83.37 84.99 82.25 83.04 4969476
2020-06-18 83.88 87.12 82.12 86.65 6667680
2020-06-19 88.25 89.57 85.20 86.79 8109076
2020-06-22 87.67 89.60 87.08 89.01 4979785
2020-06-23 90.00 93.00 87.89 89.69 6748404
2020-06-24 90.06 92.89 86.45 88.50 4140682
2020-06-25 88.14 91.55 86.69 89.60 3215068
2020-06-26 90.56 91.08 83.80 84.50 14063118
2020-06-29 85.02 85.24 80.09 83.72 4920944
2020-06-30 84.29 87.17 83.77 86.95 2752208
2020-07-01 87.19 89.75 86.01 89.38 2447299
2020-07-02 90.50 91.07 88.34 89.59 4516665
2020-07-06 91.35 92.60 88.02 88.96 5769351
2020-07-07 90.01 92.17 88.55 90.09 2898141
2020-07-08 91.85 96.84 91.00 96.13 3914872
2020-07-09 97.99 98.99 93.17 96.10 4841179
2020-07-10 96.82 98.14 95.13 96.41 4140959
2020-07-13 97.77 98.64 85.67 86.66 5577929
2020-07-14 87.60 90.83 83.00 88.89 3781106
2020-07-15 88.97 90.93 85.49 88.48 3155644
2020-07-16 87.65 87.90 83.38 85.32 3390448
2020-07-17 85.60 87.86 85.31 87.30 3224951
2020-07-20 88.31 93.14 88.10 92.14 3425599
2020-07-21 92.77 93.00 89.34 90.72 4407092
2020-07-22 90.88 92.36 88.53 89.50 1578511
2020-07-23 88.85 91.30 83.57 85.22 3378937
2020-07-24 83.40 86.75 81.54 84.84 2244202
2020-07-27 86.20 88.58 85.68 87.83 1782489
2020-07-28 87.72 89.72 87.06 88.28 1311166
2020-07-29 89.22 90.87 87.28 90.13 1968244
2020-07-30 89.79 94.07 89.79 92.76 2349409
2020-07-31 94.79 95.00 91.20 93.86 2430564
2020-08-03 95.82 96.67 93.67 95.67 4632820
2020-08-04 95.76 96.15 92.13 94.22 2848109
2020-08-05 94.31 95.36 91.70 94.32 2906196
2020-08-06 92.72 93.37 87.32 90.01 8160562
2020-08-07 82.60 83.75 74.11 75.28 18906504
2020-08-10 77.61 78.96 72.60 76.37 7820066
2020-08-11 75.31 78.76 75.00 75.68 6876443
2020-08-12 76.00 78.65 75.91 76.61 3854286
2020-08-13 77.84 84.57 76.92 82.42 10101658
2020-08-14 83.00 84.27 79.82 81.24 2984739
2020-08-17 81.61 83.75 81.16 83.45 3218799
2020-08-18 83.09 83.89 81.60 83.46 3403927
2020-08-19 83.05 83.56 81.43 82.47 2405904
2020-08-20 82.26 86.60 82.00 85.78 3341541
2020-08-21 85.52 86.70 84.66 86.12 2487232
2020-08-24 87.01 87.26 82.06 84.34 2701970
2020-08-25 83.67 84.75 82.17 83.77 2164321
2020-08-26 85.77 89.47 85.10 86.28 4652805
2020-08-27 86.28 86.47 82.03 83.54 3295848
2020-08-28 82.74 86.25 81.53 82.98 4285308
2020-08-31 83.49 83.72 81.56 83.55 4829077
2020-09-01 83.99 87.49 82.50 85.77 4395591
2020-09-02 87.91 88.00 81.78 84.19 3767494
2020-09-03 81.50 81.78 76.28 80.10 7202825
2020-09-04 78.50 80.46 75.55 79.57 4659988
2020-09-08 77.00 81.46 75.75 79.98 3848680
2020-09-09 81.53 83.37 79.51 81.98 3190831
2020-09-10 82.20 84.55 80.29 80.67 2952078
2020-09-11 81.50 83.30 78.61 80.36 4335389
2020-09-14 81.44 84.85 80.34 84.39 4202090
2020-09-15 85.06 89.43 85.03 88.54 5935530
2020-09-16 88.20 92.75 88.18 89.38 5167845
2020-09-17 85.56 88.29 85.49 87.25 3831727
2020-09-18 88.44 88.74 84.51 85.69 14273120
2020-09-21 84.39 88.70 80.27 88.14 5630495
2020-09-22 88.33 93.50 85.81 93.41 6512570
2020-09-23 91.98 94.90 90.66 91.10 4138187
2020-09-24 88.79 90.73 87.28 88.37 1999286
2020-09-25 89.00 90.89 87.62 90.65 1624432
2020-09-28 91.86 95.32 91.20 92.25 3286177
2020-09-29 92.06 93.54 90.39 90.92 2264733
2020-09-30 90.92 107.99 89.43 102.16 28819045
2020-10-01 101.43 105.50 98.63 103.51 11446218
2020-10-02 101.31 108.20 100.92 103.49 8513770
2020-10-05 104.75 108.10 103.71 106.89 4459177
2020-10-06 106.89 109.60 102.14 103.92 4509984
2020-10-07 105.43 109.22 104.40 104.43 4579828
2020-10-08 105.26 105.95 101.81 102.66 2882603
2020-10-09 104.65 114.55 103.52 111.79 10875158
2020-10-12 112.25 113.64 108.83 112.20 4617455
2020-10-13 112.65 118.13 112.05 116.87 4756643
2020-10-14 117.55 117.80 112.30 113.55 2923780
2020-10-15 107.20 114.09 104.55 113.29 3787415
2020-10-16 114.84 116.37 111.74 112.36 2166131
2020-10-19 112.25 113.75 110.40 111.66 2858490
2020-10-20 112.31 112.47 107.74 108.59 2585828
2020-10-21 110.00 110.20 100.04 102.17 6148635
2020-10-22 102.87 103.79 98.57 98.94 2970331
2020-10-23 99.61 102.89 97.35 102.08 2949512
2020-10-26 100.65 104.53 96.11 99.76 3296132
2020-10-27 101.25 103.92 100.53 101.33 1588881
2020-10-28 99.25 99.70 96.60 97.03 2230864
2020-10-29 97.99 98.19 95.13 96.41 2424735
2020-10-30 94.86 95.45 90.54 90.75 3737743
2020-11-02 91.78 91.79 86.66 88.33 4567163
2020-11-03 88.53 90.77 86.50 90.14 2521618
2020-11-04 95.76 99.99 95.26 97.62 3660549
2020-11-05 102.26 103.95 99.65 101.95 2745838
2020-11-06 102.00 102.58 98.88 100.35 2529577
2020-11-09 98.76 101.00 93.05 94.89 3434030
2020-11-10 94.71 96.25 88.59 92.60 6383800
2020-11-11 85.15 87.13 79.76 86.83 25348588
2020-11-12 88.08 90.30 87.08 90.01 6626820
2020-11-13 87.89 89.16 83.89 85.82 5765853
2020-11-16 83.41 87.42 82.38 86.36 3006134
2020-11-17 87.35 88.91 85.53 88.09 3885825
2020-11-18 88.00 89.95 85.74 87.30 2574568
2020-11-19 87.15 91.95 87.13 88.89 3996408
2020-11-20 89.68 91.24 89.03 89.09 2339651
2020-11-23 89.78 91.64 88.30 91.04 2162790
2020-11-24 90.32 90.84 87.30 89.18 3067365
2020-11-25 89.39 93.92 88.95 93.51 3036860
2020-11-27 95.00 96.80 94.18 96.42 1907728
2020-11-30 97.01 99.57 94.10 98.92 4749938
2020-12-01 98.60 98.80 94.02 95.67 3324020
2020-12-02 93.77 93.90 90.13 93.50 3099746
2020-12-03 95.09 98.84 94.19 97.36 2732293
2020-12-04 97.75 102.40 97.67 101.57 3780506
2020-12-07 101.90 102.64 98.23 99.16 2605883
2020-12-08 99.39 100.18 96.23 99.85 2346185
2020-12-09 100.00 100.75 94.75 95.65 2126233
2020-12-10 94.51 103.77 93.92 101.53 4715751
2020-12-11 99.57 100.96 96.36 98.98 3823574
2020-12-14 100.00 103.43 99.62 102.27 4326462
2020-12-15 103.08 105.63 99.90 101.23 4433780
2020-12-16 101.53 105.00 101.30 104.55 3897534
2020-12-17 105.53 109.85 105.13 108.70 4687735
2020-12-18 109.24 109.61 107.03 107.72 7520043
2020-12-21 105.97 107.17 103.34 106.46 2702091
2020-12-22 107.96 111.08 106.85 111.07 2941274
2020-12-23 110.71 111.49 107.40 107.44 1587547
2020-12-24 107.04 109.85 106.11 106.28 785662
2020-12-28 107.27 107.98 99.70 100.22 2673217
2020-12-29 100.78 100.95 97.45 98.92 2267745
2020-12-30 99.97 101.43 98.50 99.31 1732682
2020-12-31 98.60 99.33 96.60 98.44 1743528
2021-01-04 98.69 98.83 90.80 91.23 6408029
2021-01-05 92.00 93.36 89.83 93.03 3072508
2021-01-06 91.25 93.97 90.25 91.33 3538748
2021-01-07 92.10 96.65 92.10 96.64 3316363
2021-01-08 97.55 100.25 97.50 99.94 2564963
2021-01-11 101.75 107.74 99.78 104.25 4315972
2021-01-12 104.28 107.49 104.00 105.58 2467243
2021-01-13 105.00 105.82 102.06 104.85 1746810
2021-01-14 105.41 106.21 101.16 101.84 2129108
2021-01-15 102.30 104.80 99.47 99.84 1459652
2021-01-19 100.98 101.09 97.22 99.09 2070471
2021-01-20 101.35 105.55 100.60 104.28 3553340
2021-01-21 105.10 105.37 101.76 103.34 1896676
2021-01-22 102.80 109.62 102.30 105.00 3371405
2021-01-25 106.37 112.29 104.05 108.97 7332455
2021-01-26 109.37 109.68 102.43 103.52 2567176
2021-01-27 102.19 104.10 98.00 98.00 4430483
2021-01-28 98.04 101.91 96.50 100.00 3308138
2021-01-29 99.51 103.09 97.00 102.75 3813230
2021-02-01 103.47 105.04 100.65 101.79 3691869
2021-02-02 103.81 107.38 102.70 106.01 3375091
2021-02-03 107.50 111.65 106.53 110.52 3462175
2021-02-04 111.99 113.57 107.53 111.92 2544093
2021-02-05 111.38 115.64 110.94 114.90 3164711
2021-02-08 115.89 116.94 113.70 116.42 2820275
2021-02-09 116.48 119.43 116.27 117.85 2916557
2021-02-10 118.51 119.03 111.76 115.55 2103690
2021-02-11 116.59 117.92 114.73 117.60 3777476
2021-02-12 111.75 113.59 108.01 112.86 5238759
2021-02-16 111.43 114.00 105.62 107.56 4087874
2021-02-17 103.50 105.34 100.50 103.08 5525679
2021-02-18 103.05 106.86 101.63 106.40 3528875
2021-02-19 107.09 107.56 104.05 105.05 2987479
2021-02-22 102.01 103.51 98.67 99.70 3550076
2021-02-23 95.96 99.21 92.81 98.67 4829882
2021-02-24 98.84 101.84 96.59 99.36 3060653
2021-02-25 99.75 100.37 93.28 95.00 2889000
2021-02-26 95.85 97.81 93.16 95.41 3964705
2021-03-01 96.78 97.90 94.47 97.61 2739334
2021-03-02 98.61 98.65 93.19 93.51 3531719
2021-03-03 93.51 94.00 87.37 90.00 5042718
2021-03-04 88.68 90.76 81.13 85.00 6348176
2021-03-05 85.28 85.65 78.09 82.20 8264714
2021-03-08 82.19 83.43 77.03 77.52 5958609
2021-03-09 81.54 82.98 79.28 82.00 5666563
2021-03-10 84.38 84.45 80.01 80.70 3745931
2021-03-11 83.44 86.98 82.91 86.24 3715268
2021-03-12 83.64 84.01 81.76 83.00 3006697
2021-03-15 82.55 88.60 82.37 87.61 3756732
2021-03-16 89.26 90.23 85.71 86.37 2759727
2021-03-17 85.55 87.93 82.51 86.54 3117275
2021-03-18 85.00 85.68 81.69 81.89 4344780
2021-03-19 82.32 84.47 80.53 84.03 4544213
2021-03-22 84.81 87.03 84.05 85.18 3071369
2021-03-23 85.48 86.63 84.32 85.17 2718927
2021-03-24 85.08 85.37 81.04 81.26 2974775
2021-03-25 78.80 81.29 77.19 78.26 5460368
2021-03-26 78.87 83.44 78.07 80.29 5772260
2021-03-29 79.73 80.68 75.63 77.04 4367405
2021-03-30 76.32 77.58 74.53 77.37 2731737
2021-03-31 79.38 85.14 77.71 83.34 5213892
2021-04-01 86.95 88.15 85.60 87.20 4981982
2021-04-05 87.84 88.00 81.70 83.24 4233607
2021-04-06 83.30 89.99 82.92 88.89 4486244
2021-04-07 88.87 88.88 85.27 86.60 1975402
2021-04-08 87.55 90.09 87.29 88.32 2101298
2021-04-09 87.40 89.50 85.73 88.80 1781652
2021-04-12 87.73 90.90 87.00 90.46 2822485
2021-04-13 91.10 95.52 90.54 94.21 6156401
2021-04-14 94.89 96.14 93.00 93.25 2143195
2021-04-15 94.04 96.35 93.93 95.27 2060506
2021-04-16 94.55 94.63 89.28 90.34 3276736
2021-04-19 90.01 91.77 86.90 87.89 2441759
2021-04-20 88.40 88.40 83.57 83.96 3078007
2021-04-21 83.96 85.99 82.68 84.78 2508451
2021-04-22 85.65 87.94 84.62 84.81 2345255
2021-04-23 86.33 89.76 85.18 89.57 2643138
2021-04-26 89.40 93.16 89.11 93.14 2193884
2021-04-27 92.73 93.99 91.96 93.80 2280985
2021-04-28 93.14 93.74 91.44 91.56 1277579
2021-04-29 91.94 92.20 87.37 88.84 2450984
2021-04-30 86.38 88.60 85.72 85.77 2587841
2021-05-03 86.33 86.33 79.92 80.17 4616085
2021-05-04 79.04 79.91 76.12 77.86 3246015
2021-05-05 78.91 79.39 76.11 76.74 1848134
2021-05-06 75.68 75.68 69.73 71.36 6749315
2021-05-07 79.34 79.78 75.85 77.29 6992038
2021-05-10 76.50 77.45 74.37 76.86 3524108
2021-05-11 73.14 79.10 73.04 78.62 4305634
2021-05-12 77.67 77.94 75.29 76.84 2863717
2021-05-13 77.97 80.43 76.15 77.39 4129636
2021-05-14 78.14 82.82 76.80 82.51 4467126
2021-05-17 80.08 82.66 78.51 81.03 5421962
2021-05-18 81.71 84.08 80.89 83.11 4149305
2021-05-19 81.30 85.46 80.02 83.67 4235992
2021-05-20 84.75 88.72 84.29 88.12 4047956
2021-05-21 90.21 90.89 87.55 88.95 3787454
2021-05-24 89.50 90.73 88.71 89.76 2728881
2021-05-25 89.90 90.64 88.41 89.58 2072638
2021-05-26 90.65 93.94 90.29 91.43 2308577
2021-05-27 90.14 92.35 88.21 92.31 3994077
2021-05-28 93.27 94.39 91.04 91.05 1654488
2021-06-01 91.35 92.45 89.90 91.88 2017764
2021-06-02 91.50 92.29 90.66 91.60 1448119
2021-06-03 91.19 91.45 88.02 88.69 2284440
2021-06-04 88.98 90.99 87.75 88.45 1684243
2021-06-07 87.82 91.46 87.10 90.62 1735266
2021-06-08 91.49 93.16 91.24 92.48 1692312
2021-06-09 92.44 93.48 91.17 91.72 1606205
2021-06-10 91.56 95.50 91.28 94.50 4218109
2021-06-11 94.91 95.80 93.54 95.48 2650008
2021-06-14 96.00 97.89 95.60 97.25 2577920
2021-06-15 96.92 97.44 95.70 96.59 1887955
2021-06-16 96.60 99.88 96.06 98.38 3614349
2021-06-17 97.26 102.56 97.10 101.75 4231248
2021-06-18 102.52 104.21 101.50 103.26 4717433
2021-06-21 101.75 103.34 99.55 102.35 2691856
2021-06-22 102.63 105.25 102.27 104.54 2355296
2021-06-23 104.74 106.54 104.44 106.53 2399464
2021-06-24 106.91 107.25 105.28 106.44 2862188
2021-06-25 106.70 107.14 104.40 106.06 5560840
2021-06-28 106.00 107.19 105.46 106.44 1452707
2021-06-29 106.50 107.40 105.30 107.20 1487391
2021-06-30 106.58 106.74 103.74 104.08 1769830
2021-07-01 103.51 105.52 102.51 104.57 1798345
2021-07-02 105.32 107.20 104.98 106.47 1423913
2021-07-06 106.66 109.80 106.58 108.68 2186014
2021-07-07 109.52 110.24 106.09 107.31 1423221
2021-07-08 105.87 107.72 103.96 107.10 1718388
2021-07-09 107.00 108.29 105.90 108.12 1330139
2021-07-12 109.23 109.90 106.54 107.76 1533148
2021-07-13 107.64 108.78 105.69 106.59 1084527
2021-07-14 107.16 107.67 104.36 104.67 1262110
2021-07-15 104.55 105.92 102.35 103.48 1553002
2021-07-16 104.62 105.56 103.36 104.64 890882
2021-07-19 102.51 105.28 101.38 104.83 1687459
2021-07-20 105.67 108.89 103.43 107.52 1392258
2021-07-21 107.58 108.77 106.00 108.39 1088470
2021-07-22 109.24 112.38 109.02 110.20 1951356
2021-07-23 110.35 112.53 109.91 111.23 2525635
2021-07-26 110.65 110.78 108.30 109.79 1343244
2021-07-27 109.99 110.91 106.57 109.62 1356871
2021-07-28 110.09 112.69 109.50 111.45 1717085
2021-07-29 111.06 112.92 111.00 111.23 789771
2021-07-30 110.52 114.20 110.37 110.70 1808444
2021-08-02 110.85 113.20 109.11 111.63 1820114
2021-08-03 111.63 114.92 111.18 114.68 2383614
2021-08-04 114.86 116.39 113.10 114.93 2689709
2021-08-05 131.64 135.38 126.33 132.47 11690337
2021-08-06 129.82 133.00 128.12 131.92 4016840
2021-08-09 128.68 130.56 124.49 130.00 4707312
2021-08-10 130.21 130.21 124.90 125.30 4207736
2021-08-11 125.11 128.74 122.23 128.21 3538669
2021-08-12 127.40 131.13 126.91 130.28 4325106
2021-08-13 131.05 137.50 130.61 135.49 5583580
2021-08-16 135.51 136.22 129.29 133.52 2894305
2021-08-17 132.63 134.19 131.04 133.00 1622837
2021-08-18 133.00 134.52 131.13 132.68 1844923
2021-08-19 131.30 137.11 129.68 132.42 3016374
2021-08-20 131.71 132.87 129.04 131.15 2779528
2021-08-23 131.07 132.80 129.84 132.50 2593215
2021-08-24 133.70 137.66 133.23 135.48 2445524
2021-08-25 135.45 136.78 134.29 135.63 2118281
2021-08-26 135.09 139.17 131.23 131.30 4116623
2021-08-27 131.87 136.65 131.60 134.84 2071653
2021-08-30 135.61 138.47 134.21 136.63 2020147
2021-08-31 136.99 138.12 134.73 137.80 2120017
2021-09-01 138.08 139.68 135.71 135.77 2945001
2021-09-02 136.63 137.36 135.18 137.09 2009965
2021-09-03 137.22 139.53 136.42 138.06 1937202
2021-09-07 138.18 138.83 135.76 137.36 2533612
2021-09-08 136.03 141.14 133.03 139.57 4792394
2021-09-09 140.00 143.12 139.15 140.90 3502542
2021-09-10 141.74 142.79 136.87 137.15 2653050
2021-09-13 137.28 138.22 131.39 135.23 3218330
2021-09-14 135.72 138.57 134.50 138.12 2423675
2021-09-15 137.49 139.21 136.87 139.11 1775934
2021-09-16 139.19 144.63 138.87 144.14 2799124
2021-09-17 144.93 145.86 141.91 143.13 3391425
2021-09-20 138.60 143.34 137.59 142.25 2447025
2021-09-21 143.32 146.25 142.11 145.38 3325310
2021-09-22 145.83 149.57 145.46 148.69 2894670
2021-09-23 150.67 150.67 146.36 147.50 2253378
2021-09-24 146.30 147.94 143.59 147.32 1792939
2021-09-27 145.57 145.98 139.93 142.00 2687272
2021-09-28 138.86 139.89 135.39 137.40 3040719
2021-09-29 138.82 140.47 136.55 138.14 1812513
2021-09-30 138.98 142.73 138.82 141.35 2230892
2021-10-01 142.02 145.30 140.89 144.69 2802848
2021-10-04 143.59 143.59 134.63 137.10 2695800
2021-10-05 137.23 142.57 137.20 141.89 1643603
2021-10-06 140.87 146.15 140.21 143.31 2147406
2021-10-07 143.56 146.05 142.07 142.10 1911910
2021-10-08 143.18 143.91 140.10 140.32 1360859
2021-10-11 139.01 144.18 138.39 141.96 1282388
2021-10-12 143.99 147.25 141.55 145.59 2046969
2021-10-13 146.86 156.80 146.36 155.89 5676765
2021-10-14 157.50 159.92 152.65 153.36 3927308
2021-10-15 153.72 156.16 151.24 154.48 2062253
2021-10-18 154.95 159.13 154.50 157.42 1727670
2021-10-19 158.00 160.44 156.01 157.94 3479750
2021-10-20 159.43 159.86 154.75 158.85 2322434
2021-10-21 159.45 162.36 158.74 160.92 1328011
2021-10-22 160.94 162.93 158.61 162.39 1602281
2021-10-25 161.98 164.16 160.58 161.58 2206441
2021-10-26 164.58 165.34 159.42 163.87 1937034
2021-10-27 163.00 164.17 155.50 157.09 3922803
2021-10-28 156.18 161.19 154.36 161.00 1836447
2021-10-29 161.92 168.73 161.38 167.05 2731516
2021-11-01 167.46 169.19 162.22 165.20 2903876
2021-11-02 166.03 166.44 160.65 164.88 1869723
2021-11-03 164.50 164.98 161.50 162.79 2002877
2021-11-04 163.00 168.19 161.55 166.95 3007837
2021-11-05 193.89 194.00 177.48 185.51 8999929
2021-11-08 186.29 194.35 184.88 191.35 4420702
2021-11-09 195.60 197.69 190.72 196.56 3764147
2021-11-10 194.00 196.51 184.82 188.80 3662189
2021-11-11 191.05 196.49 189.66 190.34 2425209
2021-11-12 190.79 194.21 189.60 193.03 1830108
2021-11-15 194.59 194.67 186.32 191.00 2476309
2021-11-16 188.15 193.60 186.33 193.26 3230803
2021-11-17 193.75 199.68 189.53 190.26 2943238
2021-11-18 191.39 195.05 188.01 190.60 2213090
2021-11-19 197.70 197.87 192.00 192.60 2446622
2021-11-22 193.00 193.00 178.20 180.75 4305148
2021-11-23 170.61 181.25 168.08 179.42 6194306
2021-11-24 174.57 182.90 171.24 180.34 2900560
2021-11-26 180.00 184.91 178.22 181.25 1647728
2021-11-29 183.80 187.70 180.75 182.99 4163110
2021-11-30 183.28 186.29 174.00 178.29 4149828
2021-12-01 182.85 185.00 161.31 164.53 6259561
2021-12-02 159.60 169.82 158.16 169.44 4291006
2021-12-03 168.88 168.88 152.82 164.22 5138475
2021-12-06 160.43 163.55 153.28 161.41 4257224
2021-12-07 165.37 177.55 165.03 177.01 4073923
2021-12-08 177.59 184.37 173.41 183.16 2793771
2021-12-09 183.50 185.95 173.17 175.41 2811206
2021-12-10 177.71 183.16 173.23 174.56 2625545
2021-12-13 174.94 182.25 169.06 172.03 3405737
2021-12-14 157.32 163.62 153.75 160.78 6585624
2021-12-15 161.22 171.82 160.03 171.02 3741829
2021-12-16 172.40 173.00 161.32 164.05 3377477
2021-12-17 160.00 171.38 158.75 170.16 17400805
2021-12-20 163.80 168.85 158.58 164.38 3837131
2021-12-21 166.99 177.64 163.93 177.49 3523333
2021-12-22 176.98 183.31 174.28 179.68 2765438
2021-12-23 179.41 182.00 175.73 180.36 1966106
2021-12-27 182.00 184.86 179.77 183.47 3091947
2021-12-28 185.70 186.28 176.29 177.42 1691764
2021-12-29 176.81 180.77 172.71 179.71 1118691
2021-12-30 179.99 181.70 177.51 178.93 1397801
2021-12-31 179.19 181.30 178.01 178.11 1287046
2022-01-03 178.75 180.28 162.00 163.83 4507538
2022-01-04 163.44 163.44 148.86 157.76 6373028
2022-01-05 152.45 154.50 144.73 145.52 7248113
2022-01-06 145.69 151.34 142.58 143.89 5939587
2022-01-07 144.00 148.59 140.59 143.79 2553225
2022-01-10 139.78 146.52 134.17 146.33 4963718
2022-01-11 144.80 150.12 143.50 148.60 2866760
2022-01-12 150.38 153.60 144.36 146.33 2303574
2022-01-13 145.75 147.81 134.94 135.13 4061911
2022-01-14 135.34 139.73 132.65 138.28 4274518
2022-01-18 132.96 139.85 131.21 131.87 4619506
2022-01-19 133.21 137.37 130.63 130.91 3824817
2022-01-20 132.88 139.69 129.35 130.01 3174930
2022-01-21 128.26 134.48 125.36 125.55 4075308
2022-01-24 121.75 137.50 119.19 136.07 7411064
2022-01-25 134.19 134.19 124.90 125.14 4930410
2022-01-26 132.54 139.49 126.07 128.04 6942936
2022-01-27 131.28 135.13 127.39 128.15 3212771
2022-01-28 130.31 137.53 122.69 136.96 4943147
2022-01-31 136.96 147.74 136.96 146.11 4826796
2022-02-01 147.89 149.95 141.92 147.78 4089603
2022-02-02 146.27 147.00 139.36 142.20 4029115
2022-02-03 138.11 141.88 135.11 138.02 3362791
2022-02-04 141.86 153.94 139.18 150.26 5644593
2022-02-07 150.75 161.85 150.55 152.62 5269579
2022-02-08 149.25 154.64 148.19 151.73 3809330
2022-02-09 152.92 156.20 148.49 155.50 5473877
2022-02-10 170.37 184.70 167.10 174.60 15866054
2022-02-11 176.42 181.47 164.92 167.40 6462550
2022-02-14 164.39 170.00 160.40 164.35 6198130
2022-02-15 169.20 169.82 162.54 168.99 5164032
2022-02-16 165.81 175.89 164.43 173.92 4046408
2022-02-17 170.34 172.62 162.64 165.81 5091342
2022-02-18 167.47 167.89 156.97 159.02 4435856
2022-02-22 160.90 165.16 157.10 158.94 3643293
2022-02-23 156.45 158.94 148.50 149.44 4749871
2022-02-24 143.75 160.54 142.63 159.86 6006393
2022-02-25 159.44 161.65 154.87 161.41 3119979
2022-02-28 162.10 166.00 159.23 161.11 4705760
2022-03-01 160.24 166.99 158.19 159.97 3668997
2022-03-02 159.00 165.02 153.62 164.48 3383663
2022-03-03 159.58 160.69 145.94 148.46 5403542
2022-03-04 149.00 151.19 140.60 142.19 3764511
2022-03-07 144.44 144.89 128.96 130.11 6761536
2022-03-08 129.99 132.16 121.15 127.13 6633934
2022-03-09 133.15 143.62 131.72 142.83 6419730
2022-03-10 139.63 142.53 135.95 140.16 3091661
2022-03-11 142.43 142.46 126.28 127.02 4354633
2022-03-14 127.00 127.00 113.89 118.76 6698197
2022-03-15 120.36 121.86 115.54 120.94 3475812
2022-03-16 123.96 135.50 122.73 132.24 5704974
2022-03-17 131.29 139.00 130.25 137.74 3042618
2022-03-18 136.44 147.95 135.76 145.76 4945930
2022-03-21 142.89 145.47 134.63 140.14 3767416
2022-03-22 142.19 151.92 140.49 148.65 4634152
2022-03-23 145.50 152.62 142.02 146.44 2971887
2022-03-24 147.94 152.47 143.75 152.21 2786964
2022-03-25 152.00 153.20 142.03 146.84 2755731
2022-03-28 146.36 151.32 143.51 149.35 2365941
2022-03-29 153.96 157.36 148.83 155.41 6686200
2022-03-30 153.00 158.24 148.54 149.66 3240411
2022-03-31 150.73 156.16 148.01 151.47 3879693
2022-04-01 150.98 156.42 149.89 153.50 3290097
2022-04-04 154.03 159.00 153.27 156.56 2675686
2022-04-05 156.85 157.37 143.91 146.90 4437091
2022-04-06 142.43 143.38 134.05 137.27 4017392
2022-04-07 136.11 140.75 132.86 137.24 2340629
2022-04-08 134.79 137.28 132.13 134.29 2377207
2022-04-11 131.63 137.87 130.69 135.09 2726877
2022-04-12 140.00 145.19 134.80 135.50 2991290
2022-04-13 134.95 144.42 134.75 142.87 2855173
2022-04-14 142.67 142.86 135.35 136.04 2311097
2022-04-18 135.00 135.59 127.06 131.11 2213811
2022-04-19 131.43 138.80 129.92 137.28 3000162
2022-04-20 138.58 138.58 130.20 131.62 2124224
2022-04-21 133.65 137.44 121.21 121.82 3134912
2022-04-22 123.41 125.39 117.95 118.40 4421657
2022-04-25 118.49 124.60 117.86 121.68 9132024
2022-04-26 121.61 124.79 118.20 119.35 5972838
2022-04-27 122.61 127.43 119.61 120.44 4202193
2022-04-28 124.09 130.70 121.00 128.47 3880179
2022-04-29 126.51 130.66 120.36 120.78 3902289
2022-05-02 119.94 123.34 116.18 120.20 4289269
2022-05-03 119.07 121.17 112.80 114.89 5419455
2022-05-04 116.07 119.33 104.77 119.00 6707752
2022-05-05 118.00 124.43 106.86 111.87 11141964
2022-05-06 109.75 118.60 101.37 110.00 8274776
2022-05-09 105.10 108.06 96.08 97.53 8865838
2022-05-10 101.35 104.51 92.39 98.31 7323487
2022-05-11 96.13 104.74 94.18 97.87 7493114
2022-05-12 95.50 105.62 92.61 98.83 7124093
2022-05-13 103.15 109.73 101.61 108.86 6217016
2022-05-16 106.83 108.93 96.10 97.19 6186158
2022-05-17 100.38 102.00 87.56 95.05 9610383
2022-05-18 94.13 95.05 84.69 88.07 9012015
2022-05-19 89.83 100.61 88.90 96.53 8148993
2022-05-20 98.52 100.93 90.18 94.79 6090938
2022-05-23 94.53 95.96 90.16 93.93 4170903
2022-05-24 91.93 92.66 84.14 85.81 4988014
2022-05-25 84.69 90.38 83.85 88.73 5822877
2022-05-26 83.21 91.61 82.15 89.63 6696138
2022-05-27 91.02 98.19 90.63 98.07 6535322
2022-05-31 98.16 99.39 93.64 95.39 5545024
2022-06-01 96.84 103.88 95.53 97.50 6668888
2022-06-02 97.39 116.62 96.20 110.08 15399706
2022-06-03 106.82 110.95 103.78 105.44 5764963
2022-06-06 108.38 109.41 102.38 103.16 3962140
2022-06-07 101.58 110.40 101.17 108.06 4300767
2022-06-08 106.56 111.82 106.56 107.35 3669014
2022-06-09 107.33 110.92 103.00 103.64 5852281
2022-06-10 100.90 100.98 93.81 96.20 5032432
2022-06-13 90.63 94.11 85.74 86.14 6710113
2022-06-14 87.45 89.86 84.70 87.11 4384014
2022-06-15 86.13 91.30 84.00 89.35 8527535
2022-06-16 85.48 87.79 81.12 81.99 6016253
2022-06-17 82.31 87.22 81.92 85.63 5898553
2022-06-21 88.00 93.14 87.15 90.31 4348030
2022-06-22 88.50 95.15 87.93 91.09 3657873
2022-06-23 92.54 102.21 91.30 100.60 7340958
2022-06-24 102.54 107.81 102.25 107.48 6597031
2022-06-27 106.16 107.91 102.04 105.20 4215441
2022-06-28 104.80 106.97 96.13 97.32 4470030
2022-06-29 97.10 100.95 95.13 98.37 3126185
2022-06-30 97.08 97.59 90.46 95.24 4417290
2022-07-01 95.25 101.20 95.09 101.05 3821775
2022-07-05 100.92 110.08 98.06 108.38 6545327
2022-07-06 108.85 112.58 105.90 108.03 4086380
2022-07-07 107.53 110.82 106.89 107.70 4422696
2022-07-08 105.30 111.41 103.22 108.29 3961672
2022-07-11 106.41 107.09 101.07 104.01 3211977
2022-07-12 104.69 107.25 95.57 97.32 6087309
2022-07-13 95.26 101.14 92.13 97.34 4852536
2022-07-14 96.30 96.49 91.56 93.78 3206689
2022-07-15 94.65 96.78 92.22 93.60 4460736
2022-07-18 95.37 96.77 90.80 91.04 4985210
2022-07-19 92.85 93.40 87.80 92.96 4748923
2022-07-20 96.23 102.47 95.23 100.88 5223264
2022-07-21 100.37 102.10 98.55 101.23 3835874
2022-07-22 100.90 106.21 93.57 93.79 4743196
2022-07-25 94.00 94.01 89.47 90.49 3534263
2022-07-26 89.35 89.35 84.46 85.72 5900299
2022-07-27 90.19 95.02 87.78 94.06 6819899
2022-07-28 93.32 96.30 91.41 95.72 4152513
2022-07-29 98.50 102.30 96.87 102.01 6691983
2022-08-01 99.80 105.53 97.63 103.45 4757630
2022-08-02 101.10 108.79 100.89 106.37 3649915
2022-08-03 107.18 113.08 106.55 112.42 5515585
2022-08-04 103.26 111.54 102.10 110.49 13692877
2022-08-05 106.20 115.53 105.69 113.29 6396046
2022-08-08 113.29 119.23 112.31 112.98 5438024
2022-08-09 110.95 112.01 107.49 109.76 4858763
2022-08-10 116.46 118.77 116.05 117.76 5253957
2022-08-11 119.51 120.75 113.84 114.78 4499982
2022-08-12 116.00 116.15 113.38 115.72 3434570
2022-08-15 115.25 117.90 113.67 116.20 2191042
2022-08-16 114.51 114.88 109.57 113.54 4006899
2022-08-17 111.09 112.21 108.29 110.02 2909634
2022-08-18 109.29 110.82 108.60 109.45 2150493
2022-08-19 107.36 107.36 102.98 105.73 4244505
2022-08-22 102.35 103.89 100.28 101.85 3979631
2022-08-23 102.55 104.80 101.12 102.99 2748795
2022-08-24 102.62 106.34 102.21 105.30 2678894
2022-08-25 109.75 111.78 107.37 110.38 3789400
2022-08-26 109.83 113.05 106.42 106.73 3712379
2022-08-29 104.39 108.00 104.26 105.29 2415710
2022-08-30 106.22 108.21 102.45 104.61 2425810
2022-08-31 106.59 109.78 103.07 104.95 3851515
2022-09-01 101.88 101.88 93.20 97.14 7602206
2022-09-02 99.19 100.60 95.50 96.94 3771693
2022-09-06 96.63 96.63 92.15 92.33 3674350
2022-09-07 92.09 96.06 91.16 95.62 2760650
2022-09-08 94.35 99.42 93.60 97.89 3681808
2022-09-09 100.00 101.29 99.28 100.54 4774848
2022-09-12 102.07 104.95 101.62 104.39 4014278
2022-09-13 97.00 99.14 95.84 96.63 5023758
2022-09-14 98.34 100.13 96.04 97.03 3540644
2022-09-15 95.26 100.81 94.59 95.36 5118428
2022-09-16 91.76 92.11 89.52 91.25 6118067
2022-09-19 90.35 93.94 90.15 93.80 3480389
2022-09-20 92.97 95.00 91.87 93.57 2996870
2022-09-21 95.50 99.42 93.59 94.51 4185245
2022-09-22 93.92 95.36 89.36 89.44 5836483
2022-09-23 88.15 89.95 86.09 87.28 5433082
2022-09-26 87.15 90.07 86.26 86.41 2728483
2022-09-27 88.14 89.59 86.69 87.74 2875937
2022-09-28 88.11 90.38 86.94 89.76 3099187
2022-09-29 87.50 89.12 85.84 87.45 3243854
2022-09-30 87.86 91.46 86.80 88.78 4006111
2022-10-03 89.61 91.72 86.55 90.94 3244362
2022-10-04 94.99 96.87 94.56 95.35 4950385
2022-10-05 92.87 96.15 90.67 95.11 3490610
2022-10-06 94.75 97.31 93.10 93.66 2376406
2022-10-07 90.82 90.90 87.33 88.06 3011019
2022-10-10 87.61 88.39 81.87 84.02 4515720
2022-10-11 84.83 85.37 80.43 82.72 3821975
2022-10-12 82.63 83.60 80.26 82.35 3262813
2022-10-13 77.34 82.27 75.59 80.90 5417862
2022-10-14 82.62 83.33 75.54 75.69 4201546
2022-10-17 79.36 81.99 78.53 80.79 4400955
2022-10-18 84.83 85.15 81.13 81.78 3665846
2022-10-19 80.24 80.85 78.06 79.00 2828326
2022-10-20 81.73 86.22 80.62 82.34 5595444
2022-10-21 80.90 82.30 77.65 82.15 4779912
2022-10-24 82.98 82.98 79.37 82.43 2961434
2022-10-25 82.98 89.04 82.98 88.75 5505935
2022-10-26 81.59 86.69 80.49 81.50 5829369
2022-10-27 83.00 84.64 81.38 82.16 4096056
2022-10-28 78.45 81.40 75.95 81.13 7762171
2022-10-31 80.88 82.50 79.75 80.51 4077488
2022-11-01 83.24 84.05 79.51 80.80 3507760
2022-11-02 79.12 79.24 74.38 74.48 8664664
2022-11-03 78.80 79.03 74.80 75.01 10609659
2022-11-04 75.30 75.59 68.70 70.38 8624229
2022-11-07 71.10 71.39 68.68 69.48 4581750
2022-11-08 70.20 72.72 67.85 70.49 3789986
2022-11-09 69.60 69.63 66.45 67.22 3879678
2022-11-10 76.09 78.69 74.54 76.52 10430674
2022-11-11 77.01 83.69 76.06 82.35 5972917
2022-11-14 81.30 81.76 77.53 78.12 4776045
2022-11-15 82.44 86.88 82.28 86.10 7190609
2022-11-16 84.50 84.67 81.40 82.44 4891033
2022-11-17 78.89 81.20 77.50 79.00 3313872
2022-11-18 80.22 80.82 74.55 76.52 4517418
2022-11-21 75.12 75.87 73.32 73.35 2739566
2022-11-22 73.35 73.36 70.47 72.33 5026113
2022-11-23 72.59 75.98 71.40 75.31 3471337
2022-11-25 74.67 75.05 72.66 74.84 3334587
2022-11-28 74.36 75.25 73.19 73.47 2363186
2022-11-29 73.98 74.14 71.82 72.06 2599854
2022-11-30 71.26 75.90 70.07 75.78 6055330
2022-12-01 75.21 78.94 74.93 77.97 4252546
2022-12-02 75.47 76.37 72.67 74.71 5147740
2022-12-05 74.23 75.32 69.53 70.26 4528533
2022-12-06 70.43 70.50 67.33 68.58 4096298
2022-12-07 71.34 71.34 68.22 68.28 4613613
2022-12-08 69.94 75.24 68.59 74.02 6946153
2022-12-09 74.30 76.71 73.24 74.56 4638367
2022-12-12 74.86 78.48 74.36 76.99 4703942
2022-12-13 83.14 85.44 79.00 79.71 6809580
2022-12-14 82.71 83.60 79.05 80.48 5196635
2022-12-15 78.50 81.54 77.89 78.31 3834879
2022-12-16 77.91 78.91 75.95 77.83 4464332
2022-12-19 77.75 78.42 75.81 76.05 3053324
2022-12-20 75.01 76.80 74.38 75.98 3021015
2022-12-21 75.67 77.98 73.55 77.17 2546793
2022-12-22 75.23 75.92 71.90 72.95 3366406
2022-12-23 72.29 72.78 70.86 72.42 2125262
2022-12-27 71.70 72.20 69.88 70.57 2213766
2022-12-28 70.36 71.70 69.30 69.84 2160889
2022-12-29 70.48 74.18 70.03 73.94 3279410
2022-12-30 72.21 73.82 72.18 73.50 2186683
2023-01-03 75.20 76.60 70.45 72.09 3551008
2023-01-04 72.12 72.60 67.82 68.96 5188145
2023-01-05 67.80 68.01 63.39 63.50 7975680
2023-01-06 63.16 64.67 61.34 64.14 5094654
2023-01-09 65.80 67.83 64.89 65.94 4237765
2023-01-10 65.22 66.88 63.56 66.77 3654020
2023-01-11 67.20 69.28 66.14 69.03 3865469
2023-01-12 69.79 69.79 65.84 69.21 4390760
2023-01-13 67.75 70.65 67.43 70.47 2929244
2023-01-17 70.19 73.73 68.80 73.06 3851239
2023-01-18 74.46 74.79 69.62 69.70 3478850
2023-01-19 69.23 70.02 66.85 67.43 3626713
2023-01-20 68.23 71.14 67.81 71.05 3420367
2023-01-23 71.38 75.51 70.27 75.29 4425755
2023-01-24 74.45 76.43 73.29 73.69 4761423
2023-01-25 69.36 71.72 65.60 70.75 10284583
2023-01-26 73.17 76.04 71.77 76.00 6877507
2023-01-27 73.58 78.63 73.56 77.23 7447451
2023-01-30 75.43 76.18 72.79 73.84 4407773
2023-01-31 73.97 74.90 72.82 74.81 3198953
2023-02-01 76.16 82.73 75.55 82.70 7960221
2023-02-02 86.69 88.85 85.46 86.97 7919808
2023-02-03 81.01 84.44 79.43 79.46 7041150
2023-02-06 76.77 79.60 76.51 76.96 4236215
2023-02-07 77.28 80.77 75.54 80.32 4427260
2023-02-08 81.52 84.33 81.10 82.66 5737231
2023-02-09 84.60 85.38 82.57 83.40 5254627
2023-02-10 81.09 81.90 78.88 80.52 4322546
2023-02-13 81.25 84.02 79.89 82.24 5301289
2023-02-14 81.00 86.47 80.51 85.48 4918924
2023-02-15 86.57 90.01 86.29 88.72 8780756
2023-02-16 80.92 89.51 80.62 82.47 15005221
2023-02-17 82.32 82.68 79.00 79.99 5964603
2023-02-21 77.48 79.58 77.30 78.52 4109803
2023-02-22 79.23 80.89 78.34 79.96 3392801
2023-02-23 81.17 81.50 77.20 78.70 3277509
2023-02-24 75.59 77.25 75.31 76.67 3667777
2023-02-27 77.75 78.80 76.59 77.60 3210697
2023-02-28 77.59 78.01 76.17 76.52 3640613
2023-03-01 76.84 77.30 74.79 75.22 2880337
2023-03-02 73.00 75.07 72.89 74.10 5386075
2023-03-03 74.28 77.34 74.28 76.98 4688968
2023-03-06 77.41 78.18 76.39 76.58 3680409
2023-03-07 76.58 77.39 74.37 74.82 3325962
2023-03-08 74.54 75.22 70.99 71.98 7343812
2023-03-09 71.03 74.52 69.86 69.91 5495631
2023-03-10 69.25 69.90 63.93 65.14 12585607
2023-03-13 65.24 67.57 62.99 66.24 7981254
2023-03-14 67.57 68.35 64.50 65.96 6523984
2023-03-15 65.23 68.22 64.52 67.54 8149756
2023-03-16 67.92 69.75 67.22 69.21 5680697
2023-03-17 69.21 69.96 67.85 68.62 4744615
2023-03-20 67.63 67.69 64.75 66.21 7059544
2023-03-21 67.17 69.96 67.01 69.67 4167927
2023-03-22 69.82 70.02 66.13 66.19 4435031
2023-03-23 68.08 69.55 66.43 67.44 3668808
2023-03-24 67.00 67.25 63.54 65.24 6147964
2023-03-27 65.75 67.20 65.34 65.60 3825247
2023-03-28 65.60 67.89 65.34 67.73 4521120
2023-03-29 68.98 69.00 66.96 68.10 3515490
2023-03-30 68.98 69.78 67.57 67.91 2945716
2023-03-31 68.24 73.30 68.20 72.66 6681513
2023-04-03 71.62 72.16 69.88 70.67 3624600
2023-04-04 70.70 71.29 68.88 69.32 3737474
2023-04-05 68.83 69.09 64.68 66.11 5246398
2023-04-06 65.59 66.38 63.68 65.83 4053612
2023-04-10 64.95 66.20 62.81 66.14 4889380
2023-04-11 64.76 66.16 63.96 64.85 5628900
2023-04-12 67.23 68.79 65.92 66.84 5983049
2023-04-13 67.59 69.81 67.42 68.08 4113261
2023-04-14 67.41 68.97 66.09 67.32 3243270
2023-04-17 67.38 69.85 67.06 69.84 3910524
2023-04-18 70.81 71.45 68.88 70.00 3038285
2023-04-19 69.07 70.82 69.01 69.56 2940836
2023-04-20 68.23 68.58 67.00 67.48 3604175
2023-04-21 68.39 69.76 67.05 67.28 3481043
2023-04-24 66.98 67.26 64.93 65.71 3306044
2023-04-25 65.10 65.40 62.60 62.69 5090851
2023-04-26 67.70 72.67 67.70 69.27 12055846
2023-04-27 71.16 71.35 69.05 70.21 6044481
2023-04-28 68.64 68.97 65.90 67.38 6426228
2023-05-01 66.78 66.78 65.17 65.40 4913208
2023-05-02 65.00 65.87 63.93 64.04 3667302
2023-05-03 63.68 67.41 63.00 65.84 7780119
2023-05-04 70.43 77.07 70.00 75.40 15351882
2023-05-05 75.81 79.23 75.30 76.57 8548172
2023-05-08 76.81 78.86 75.02 78.54 5361943
2023-05-09 78.17 81.45 77.95 79.59 5420431
2023-05-10 82.42 86.79 81.80 86.00 11311729
2023-05-11 86.45 86.87 85.37 86.65 5051428
2023-05-12 85.98 88.35 85.70 87.25 6542039
2023-05-15 87.93 89.75 87.34 88.50 6413353
2023-05-16 87.88 88.67 87.35 88.07 4395927
2023-05-17 88.51 91.66 88.28 91.28 5085859
2023-05-18 91.26 94.79 91.26 94.54 5672598
2023-05-19 93.68 94.37 91.00 92.09 5645012
2023-05-22 92.20 94.19 91.13 93.87 3807206
2023-05-23 92.99 94.79 92.80 93.07 3398521
2023-05-24 92.73 94.43 91.80 93.44 3465801
2023-05-25 94.85 97.40 91.35 92.41 5408788
2023-05-26 92.88 95.76 92.52 93.16 3922711
2023-05-30 94.93 95.34 92.43 93.69 3435417
2023-05-31 93.09 95.62 92.54 94.91 4829977
2023-06-01 93.00 96.08 91.66 94.99 4204630
2023-06-02 99.99 103.80 98.73 98.77 7895146
2023-06-05 97.63 100.57 96.06 100.35 4180482
2023-06-06 100.06 103.12 99.98 101.85 4747752
2023-06-07 101.68 102.66 93.31 93.59 7638047
2023-06-08 92.73 96.13 92.08 96.02 3862776
2023-06-09 97.03 98.73 94.91 95.63 4057886
2023-06-12 95.08 97.74 94.75 97.70 2860758
2023-06-13 99.74 100.30 96.55 97.75 2700358
2023-06-14 97.23 98.22 95.37 96.28 3305910
2023-06-15 95.26 99.13 95.19 98.19 3717321
2023-06-16 98.63 98.80 95.27 95.75 4530702
2023-06-20 95.60 97.98 95.30 96.68 3211321
2023-06-21 96.32 97.10 91.85 91.94 5481243
2023-06-22 91.66 96.15 90.88 94.50 4386581
2023-06-23 93.00 95.11 92.33 93.67 2926168
2023-06-26 93.10 96.32 92.75 93.34 2825683
2023-06-27 94.06 96.13 92.70 95.69 2570309
2023-06-28 95.69 100.58 95.63 98.15 5266691
2023-06-29 97.96 98.50 95.01 96.45 2717530
2023-06-30 97.92 100.44 97.21 98.38 3303474
2023-07-03 98.10 99.83 97.37 98.29 1586717
2023-07-05 97.20 98.97 95.84 98.28 3039637
2023-07-06 96.58 97.24 95.31 97.08 2113314
2023-07-07 97.50 101.50 97.47 98.02 4973326
2023-07-10 97.65 102.49 96.59 101.45 4050097
2023-07-11 102.03 106.08 101.06 104.98 5187377
2023-07-12 108.22 108.51 104.66 105.45 5492467
2023-07-13 106.50 109.65 106.14 109.19 3932777
2023-07-14 110.00 111.60 107.66 108.53 3314105
2023-07-17 109.41 113.63 109.01 112.77 3532290
2023-07-18 112.67 115.00 111.37 113.82 3358243
2023-07-19 116.00 117.45 113.53 115.22 4032097
2023-07-20 113.00 114.29 109.74 109.90 3811801
2023-07-21 110.87 111.50 108.67 109.87 6915542
2023-07-24 110.22 111.62 109.34 111.49 2987898
2023-07-25 115.79 118.02 114.32 115.30 6384314
2023-07-26 109.58 112.70 107.05 110.64 5720358
2023-07-27 113.15 113.20 108.60 109.46 3327700
2023-07-28 111.11 113.24 109.72 112.19 2855378
2023-07-31 113.44 116.78 113.44 116.72 4034826
2023-08-01 115.00 115.84 113.77 114.95 2194421
2023-08-02 111.81 112.49 105.41 106.83 6046686
2023-08-03 106.22 107.57 105.00 107.10 4412345
2023-08-04 114.80 115.95 107.30 107.53 6324039
2023-08-07 109.22 110.08 104.77 106.30 7678806
2023-08-08 84.38 89.24 83.87 88.04 26640857
2023-08-09 87.95 88.87 84.46 86.76 8504879
2023-08-10 88.83 92.16 88.51 90.72 7251691
2023-08-11 88.73 90.96 88.60 89.44 3176375
2023-08-14 88.09 90.30 87.59 89.78 3215444
2023-08-15 89.37 89.65 87.55 88.52 3108375
2023-08-16 88.86 92.14 88.10 90.60 5264340
2023-08-17 90.05 91.00 89.42 90.29 4189177
2023-08-18 89.40 94.25 89.04 93.63 5417530
2023-08-21 94.99 96.48 94.23 94.69 4747646
2023-08-22 95.47 95.87 92.67 93.69 3214278
2023-08-23 93.69 95.98 92.26 95.44 3048680
2023-08-24 97.35 97.35 91.37 91.85 3788052
2023-08-25 91.70 94.00 91.13 92.60 2761535
2023-08-28 93.25 93.43 91.48 92.54 2290028
2023-08-29 92.31 95.05 91.94 93.81 2345396
2023-08-30 92.71 94.20 91.85 94.16 3966353
2023-08-31 94.66 98.14 94.66 96.48 4390097
2023-09-01 97.73 98.84 96.92 97.73 3248884
2023-09-05 95.60 98.02 95.17 98.00 3334904
2023-09-06 97.16 98.30 95.64 97.66 3263206
2023-09-07 95.67 96.98 94.64 96.68 2473786
2023-09-08 96.65 99.10 96.08 97.66 3620585
2023-09-11 101.69 101.70 101.69 101.70 250
2023-09-12 99.92 101.16 98.17 98.22 2843178
2023-09-13 98.05 99.41 97.33 97.48 2226785
2023-09-14 98.03 98.71 96.46 97.51 1932052
2023-09-15 95.96 96.61 93.51 94.55 8094826
2023-09-18 93.80 95.49 93.25 94.50 1860294
2023-09-19 94.00 94.05 91.72 92.89 2117159
2023-09-20 92.89 94.81 91.98 92.05 2939265
2023-09-21 91.00 91.34 88.13 88.42 4259103
2023-09-22 89.10 89.73 87.26 88.76 2487630
2023-09-25 87.84 88.88 87.40 88.84 1665995
2023-09-26 87.93 88.75 86.25 86.57 2835372
2023-09-27 87.06 88.36 86.66 87.83 2256020
2023-09-28 86.91 90.11 85.29 88.96 4128735
2023-09-29 91.84 93.22 90.95 91.09 3797923
2023-10-02 92.54 93.35 90.83 91.84 2537990
2023-10-03 90.62 91.30 86.41 86.97 3573928
2023-10-04 86.84 88.74 86.55 88.53 3254913
2023-10-05 88.75 89.71 88.26 89.54 3625163
2023-10-06 87.58 94.80 87.50 94.43 4429653
2023-10-09 89.26 91.64 89.05 90.73 6148313
2023-10-10 90.73 93.65 90.51 91.63 4392980
2023-10-11 92.37 92.70 88.50 89.44 4182472
2023-10-12 89.41 90.37 87.15 87.98 3124805
2023-10-13 88.66 88.94 86.70 88.06 2888021
2023-10-16 88.35 91.72 87.85 90.52 2965111
2023-10-17 88.48 91.47 87.73 90.41 2495649
2023-10-18 89.74 90.90 88.21 88.29 2755518
2023-10-19 88.57 89.52 87.12 87.75 3383536
2023-10-20 87.84 89.10 84.91 86.08 3769572
2023-10-23 84.85 86.09 83.85 85.68 3016571
2023-10-24 86.27 88.63 86.10 87.86 3660027
2023-10-25 86.10 86.65 81.56 81.59 4427015
2023-10-26 82.03 83.72 79.41 80.72 5160759
2023-10-27 81.80 82.44 80.46 81.68 3633784
2023-10-30 81.16 81.57 79.37 80.41 4016234
2023-10-31 80.78 82.51 79.54 81.47 3289150
2023-11-01 82.02 82.20 78.66 80.10 5032900
2023-11-02 81.80 83.57 77.81 79.24 6804200
2023-11-03 79.47 83.05 79.00 82.04 5744698
2023-11-06 82.83 82.87 79.07 79.55 9905435
2023-11-07 98.99 104.43 96.17 102.20 29134771
2023-11-08 101.70 103.96 99.21 99.99 8377648
2023-11-09 100.49 102.48 99.60 100.23 6947701
2023-11-10 99.85 103.85 99.51 103.65 5100281
2023-11-13 103.49 105.86 102.74 104.25 4727054
2023-11-14 106.59 109.19 104.40 109.02 5824814
2023-11-15 109.99 112.11 109.10 109.44 5196795
2023-11-16 109.19 110.69 108.26 109.12 2477550
2023-11-17 109.07 110.00 108.74 109.54 2295856
2023-11-20 109.52 112.19 109.13 111.77 4092496
2023-11-21 109.72 112.18 108.62 111.93 3508614
2023-11-22 112.95 113.57 110.72 112.13 2507386
2023-11-24 112.14 113.12 111.16 112.87 1304787
2023-11-27 112.64 114.16 111.57 111.92 2878933
2023-11-28 112.26 114.84 112.15 114.24 3620561
2023-11-29 115.18 117.72 115.00 116.65 4193738
2023-11-30 118.19 120.26 115.51 116.57 4798167
2023-12-01 117.29 118.77 116.08 118.62 3584923
2023-12-04 117.40 118.41 115.29 118.18 4501485
2023-12-05 117.72 118.80 115.86 118.07 2703778
2023-12-06 118.00 118.95 114.23 114.31 4064474
2023-12-07 117.08 117.48 114.35 115.00 2870458
2023-12-08 113.28 114.39 112.25 113.83 3127618
2023-12-11 114.82 115.90 114.10 114.73 2689411
2023-12-12 113.46 115.50 112.59 114.66 1939469
2023-12-13 114.72 117.46 113.50 117.23 4162641
2023-12-14 119.01 120.96 117.69 120.65 5620796
2023-12-15 121.59 123.82 120.72 122.60 6436409
2023-12-18 122.44 124.15 121.69 123.27 2550889
2023-12-19 124.45 124.69 121.59 122.41 2753069
2023-12-20 121.67 123.49 120.16 120.62 2606806
2023-12-21 122.75 123.13 120.66 122.48 2426942
2023-12-22 123.21 123.46 121.21 122.49 2202450
2023-12-26 122.85 123.82 122.25 123.56 1142754
2023-12-27 124.00 124.16 122.61 123.60 1400331
2023-12-28 124.00 124.48 122.82 123.28 1506179
2023-12-29 123.00 123.73 120.89 121.38 2194121
2024-01-02 119.23 119.23 114.28 115.08 4431180
2024-01-03 113.76 114.23 111.27 112.42 3666023
2024-01-04 111.65 113.86 110.70 113.02 3675303
2024-01-05 113.02 117.04 112.99 115.99 4539479
2024-01-08 116.61 119.84 116.61 119.25 3002357
2024-01-09 118.46 121.74 118.28 121.18 2560052
2024-01-10 121.75 122.00 118.43 120.19 4219822
2024-01-11 121.46 121.86 118.43 120.88 3001609
2024-01-12 121.00 123.09 120.01 123.00 3665096
2024-01-16 122.76 124.89 121.96 123.79 3105571
2024-01-17 122.81 126.06 120.28 126.03 6172384
2024-01-18 128.21 128.64 123.92 126.92 4071978
2024-01-19 128.05 130.50 126.62 130.31 3972195
2024-01-22 133.40 136.08 131.79 132.98 4907986
2024-01-23 133.00 133.15 128.56 129.01 5797527
2024-01-24 130.50 130.50 122.22 122.58 10499830
2024-01-25 123.61 123.69 119.34 122.19 9431958
2024-01-26 121.46 124.92 120.59 123.95 4501588
2024-01-29 124.78 128.94 124.59 128.87 3609598
2024-01-30 128.36 129.06 125.51 126.83 3371515
2024-01-31 123.29 127.32 122.55 124.44 3983565
2024-02-01 125.67 127.55 123.87 126.90 3222425
2024-02-02 132.02 135.22 130.25 134.31 7697226
2024-02-05 135.14 137.93 129.80 131.14 4089841
2024-02-06 132.08 132.78 126.85 129.18 3693786
2024-02-07 131.30 132.87 130.16 130.62 3696279
2024-02-08 128.08 133.24 127.87 131.45 4361318
2024-02-09 135.81 137.85 134.68 134.91 6683393
2024-02-12 135.13 137.11 133.31 134.85 9412826
2024-02-13 126.50 138.61 123.50 131.68 15677801
2024-02-14 134.79 137.93 133.42 136.15 8112834
2024-02-15 136.36 137.45 131.32 131.84 6140178
2024-02-16 131.98 132.48 128.44 129.74 4977646
2024-02-20 128.00 129.05 125.10 127.66 3732108
2024-02-21 124.81 126.65 123.43 125.84 3501281
2024-02-22 130.20 132.52 129.76 131.12 4298575
2024-02-23 131.77 132.78 129.14 129.51 3498398
2024-02-26 130.00 131.50 128.78 129.35 2323920
2024-02-27 130.86 132.18 129.90 130.95 1963242
2024-02-28 129.79 132.05 128.83 130.47 2108116
2024-02-29 130.47 134.30 129.41 131.46 5176432
2024-03-01 131.75 131.94 129.20 130.22 3470153
2024-03-04 129.39 131.87 126.40 130.67 5378205
2024-03-05 129.09 129.25 122.03 123.53 6143573
2024-03-06 126.75 127.00 122.19 124.59 4474591
2024-03-07 125.00 125.00 121.52 122.89 3884627
2024-03-08 122.00 125.70 120.78 121.31 3727158
2024-03-11 120.15 122.35 118.40 121.45 3695907
2024-03-12 121.70 123.07 119.92 122.99 3067075
2024-03-13 122.47 125.42 121.52 123.59 3302887
2024-03-14 122.63 123.85 120.09 122.65 2720711
2024-03-15 122.96 123.50 119.79 120.42 4325900
2024-03-18 121.53 122.85 120.56 120.87 2068658
2024-03-19 119.44 121.91 118.75 121.81 2699008
2024-03-20 122.64 124.08 121.23 123.44 2929623
2024-03-21 125.01 127.46 122.38 122.86 2096270
2024-03-22 122.65 123.40 121.17 123.02 1503916
2024-03-25 122.23 123.29 121.00 122.66 1140941
2024-03-26 123.57 124.29 122.37 123.45 2133090
2024-03-27 125.31 125.96 122.33 123.51 2281806
2024-03-28 123.16 125.36 122.15 123.60 1887188
2024-04-01 123.87 124.32 121.56 123.15 2187803
2024-04-02 120.49 124.55 118.74 124.39 2680289
2024-04-03 123.83 125.47 121.47 121.51 2742012
2024-04-04 122.59 125.56 120.56 120.72 2736473
2024-04-05 121.04 125.73 119.80 124.40 2528608
2024-04-08 125.34 125.98 122.84 125.76 1475589
2024-04-09 127.20 128.50 124.38 125.44 1913796
2024-04-10 121.50 125.98 121.40 125.82 3279769
2024-04-11 127.79 131.33 127.00 130.80 5160786
2024-04-12 129.09 131.58 127.45 127.51 3652444
2024-04-15 127.91 130.22 125.38 125.82 3846268
2024-04-16 125.94 128.29 124.85 126.95 3016865
2024-04-17 127.23 128.09 123.44 123.55 3477066
2024-04-18 123.90 126.77 122.40 125.02 2595827
2024-04-19 124.83 125.67 119.90 120.09 3627985
2024-04-22 120.48 122.49 118.46 122.07 2971441
2024-04-23 125.50 131.48 123.75 126.44 5101248
2024-04-24 126.69 130.38 125.57 127.07 3283714
2024-04-25 123.55 126.53 122.59 125.25 2950846
2024-04-26 131.34 132.90 128.11 131.45 5116602
2024-04-29 132.00 132.02 128.46 129.07 2730634
2024-04-30 128.25 129.84 125.45 125.50 3417792
2024-05-01 127.02 129.62 123.39 126.42 4214306
2024-05-02 127.66 128.59 124.60 125.46 3795410
2024-05-03 127.56 127.88 123.53 124.27 3884462
2024-05-06 123.52 127.00 122.13 126.97 5721742
2024-05-07 113.26 116.35 110.34 112.40 21740232
2024-05-08 114.10 117.75 113.37 117.28 8316229
2024-05-09 118.11 118.32 115.75 115.87 3443991
2024-05-10 116.52 119.44 115.66 118.97 5174685
2024-05-13 119.39 119.80 118.11 118.26 3235182
2024-05-14 118.00 118.41 115.90 116.75 3449665
2024-05-15 118.83 119.00 117.63 118.47 3526053
2024-05-16 118.84 122.16 118.25 120.61 3363004
2024-05-17 119.84 122.11 119.84 120.07 2069484
2024-05-20 120.07 122.14 119.67 121.29 2359975
2024-05-21 120.42 123.31 120.11 122.33 2769262
2024-05-22 122.91 123.29 121.17 122.75 1629702
2024-05-23 124.54 125.44 122.01 122.12 2699646
2024-05-24 121.77 125.38 121.00 123.60 2183231
2024-05-28 123.76 124.14 120.95 122.11 2197875
2024-05-29 120.30 122.16 120.14 121.68 1777739
2024-05-30 123.40 123.83 117.18 117.45 4395290
2024-05-31 114.75 115.18 108.08 110.18 10482951
2024-06-03 111.00 111.44 108.29 109.34 5068250
2024-06-04 108.44 110.21 107.30 108.84 4575240
2024-06-05 110.00 110.64 108.07 110.48 4473335
2024-06-06 110.48 112.80 109.50 109.62 2450095
2024-06-07 109.44 110.79 107.83 109.47 4034030
2024-06-10 109.00 113.94 108.99 112.99 3280849
2024-06-11 113.39 114.98 112.55 114.90 4775487
2024-06-12 117.26 120.32 116.70 119.11 5458876
2024-06-13 120.42 121.27 118.82 119.54 5067418
2024-06-14 118.50 118.80 115.74 117.84 3618892
2024-06-17 117.06 118.16 114.69 117.17 3645562
2024-06-18 117.00 118.00 116.05 116.50 2474640
2024-06-20 116.18 116.30 114.68 116.08 3275523
2024-06-21 117.24 117.95 115.93 117.57 4956288
2024-06-24 116.70 120.23 116.60 118.49 2297174
2024-06-25 119.04 120.14 118.18 119.13 3228888
2024-06-26 118.81 124.17 118.30 123.19 3964944
2024-06-27 123.19 128.88 122.65 128.45 4411402
2024-06-28 129.89 131.13 128.30 129.69 7170825
2024-07-01 129.04 131.99 127.96 130.50 3938228
2024-07-02 130.09 132.36 129.88 131.75 2855964
2024-07-03 130.83 133.15 130.83 131.50 1773639
2024-07-05 131.00 134.80 130.75 134.56 2535002
2024-07-08 131.58 132.81 129.07 132.40 3769869
2024-07-09 131.70 131.70 125.35 126.63 4834613
2024-07-10 127.55 128.14 123.91 126.29 2717646
2024-07-11 126.41 129.71 125.80 127.19 4250217
2024-07-12 126.99 128.85 125.09 127.80 2863667
2024-07-15 129.38 130.60 126.17 129.42 2503284
2024-07-16 131.50 131.65 129.31 130.77 3156854
2024-07-17 123.50 125.07 120.25 121.16 6842693
2024-07-18 121.70 123.21 117.86 118.82 3715621
2024-07-19 118.58 120.52 118.21 119.03 2538558
2024-07-22 119.57 122.57 119.49 121.22 3191080
2024-07-23 121.82 125.35 121.78 123.21 2347105
2024-07-24 121.87 123.01 117.24 117.32 3574603
2024-07-25 118.27 121.99 116.51 120.31 3478573
2024-07-26 121.43 121.46 117.52 118.31 3817624
2024-07-29 119.00 119.95 117.41 117.92 2165116
2024-07-30 117.87 117.94 113.58 114.68 4164319
2024-07-31 115.50 117.89 114.84 116.44 3345793
2024-08-01 115.01 116.69 111.31 113.10 4260441
2024-08-02 109.89 109.92 106.20 107.25 5247345
2024-08-05 99.93 106.23 98.80 104.97 5975846
2024-08-06 105.64 107.22 103.51 105.47 4622974
2024-08-07 108.70 111.25 107.27 108.04 7819154
2024-08-08 115.08 118.07 111.02 114.06 9762990
2024-08-09 113.74 115.45 110.63 112.28 4515414
2024-08-12 113.05 113.20 110.10 112.16 3557639
2024-08-13 112.21 115.02 112.21 114.37 2816177
2024-08-14 114.81 115.35 113.27 114.15 2911844
2024-08-15 115.43 118.40 115.14 116.33 3846572
2024-08-16 116.24 116.42 114.77 114.98 2197923
2024-08-19 115.34 117.25 114.13 117.21 1872537
2024-08-20 116.70 117.51 115.74 116.10 1834409
2024-08-21 116.51 117.79 115.97 117.74 2223537
2024-08-22 117.50 118.72 115.53 115.62 2419149
2024-08-23 117.00 117.67 115.48 117.23 1926176
2024-08-26 116.42 117.59 116.21 116.74 1388786
2024-08-27 116.25 116.96 115.53 116.02 1284924
2024-08-28 115.50 116.49 112.26 113.42 1797633
2024-08-29 115.28 116.89 114.45 115.18 2328834
2024-08-30 117.22 117.97 114.66 116.26 2436585
2024-09-03 114.87 115.50 111.10 111.48 3355767
2024-09-04 110.77 111.40 108.54 108.65 3536775
2024-09-05 108.01 110.50 108.00 110.09 2701582
2024-09-06 109.87 110.97 105.44 107.20 3311255
2024-09-09 108.27 109.02 106.74 107.70 2720517
2024-09-10 108.46 110.20 107.02 108.12 2365271
2024-09-11 108.41 109.66 107.15 109.52 4320113
2024-09-12 110.00 110.92 109.20 109.63 2553092
2024-09-13 109.56 110.90 108.79 109.26 3142972
2024-09-16 109.16 111.59 108.35 111.40 3670739
2024-09-17 112.30 113.65 111.45 111.93 2419994
2024-09-18 111.72 114.94 111.50 113.18 2779323
2024-09-19 115.86 116.64 114.91 115.52 3133119
2024-09-20 115.18 115.62 113.91 114.76 2830140
2024-09-23 115.01 116.67 114.90 116.22 1917945
2024-09-24 116.58 118.38 115.66 117.31 2546010
2024-09-25 116.63 117.50 115.56 116.01 2546109
2024-09-26 118.20 118.23 113.10 114.21 2344306
2024-09-27 115.13 115.18 113.46 114.20 2288668
2024-09-30 114.20 115.32 113.86 115.06 1563471
2024-10-01 117.45 117.75 113.08 113.98 2783517
2024-10-02 114.19 116.69 113.53 116.22 3193880
2024-10-03 115.26 118.58 115.17 117.53 3719479
2024-10-04 119.55 122.82 118.37 122.69 5219974
2024-10-07 122.20 123.78 121.16 122.38 3209110
2024-10-08 123.74 126.17 123.23 123.72 3838521
2024-10-09 123.80 126.56 123.70 125.16 3143337
2024-10-10 125.24 130.24 125.04 130.09 4713086
2024-10-11 129.89 131.25 128.76 129.81 2651464
2024-10-14 131.28 131.28 128.55 129.12 2514133
2024-10-15 128.47 128.66 125.73 126.88 2703988
2024-10-16 126.43 126.80 123.29 126.00 2464065
2024-10-17 127.33 127.91 124.76 126.22 2506087
2024-10-18 129.00 130.17 127.19 128.12 3575210
2024-10-21 126.12 128.80 124.93 125.81 3279117
2024-10-22 125.00 126.00 123.13 124.62 1886409
2024-10-23 124.62 125.51 121.07 121.52 2078442
2024-10-24 122.75 124.00 122.35 123.89 2021313
2024-10-25 124.90 127.72 124.77 126.60 3396648
2024-10-28 127.29 127.95 125.75 126.37 2383456
2024-10-29 127.20 129.31 125.85 128.76 3551871
2024-10-30 129.82 131.84 127.92 128.16 2809295
2024-10-31 126.25 126.43 124.00 125.44 3446340
2024-11-01 124.43 124.57 120.78 123.26 4838712
2024-11-04 122.51 127.10 121.70 125.56 3294045
2024-11-05 126.74 126.99 124.81 125.05 2540991
2024-11-06 129.05 129.15 127.06 128.35 5855157
2024-11-07 126.87 133.66 126.17 129.79 8264774
2024-11-08 129.49 129.50 122.98 124.45 5904912
2024-11-11 125.55 125.55 121.52 122.36 5554003
2024-11-12 122.08 124.45 121.26 123.41 7124624
2024-11-13 123.07 131.33 122.67 128.45 7682493
2024-11-14 129.57 133.28 129.05 131.43 5315039
2024-11-15 129.05 129.51 124.88 126.09 5777739
2024-11-18 126.92 127.57 124.82 125.97 3076330
2024-11-19 125.90 133.86 125.06 133.41 6251979
2024-11-20 134.85 136.71 132.84 135.45 6353283
2024-11-21 142.00 145.55 139.89 143.86 8671809
2024-11-22 148.50 155.42 147.00 154.83 13878759
2024-11-25 155.70 157.15 153.34 156.63 7686186
2024-11-26 155.46 157.48 151.49 154.39 4365635
2024-11-27 154.06 155.59 150.64 151.96 4084637
2024-11-29 153.00 153.19 151.12 152.75 1892258
2024-12-02 152.45 153.48 151.19 152.88 4307751
2024-12-03 153.00 156.68 151.77 155.01 4220489
2024-12-04 157.93 166.08 157.03 165.88 9874807
2024-12-05 164.58 164.94 161.58 163.35 4512467
2024-12-06 165.00 170.08 164.77 168.65 6048059
2024-12-09 166.65 167.59 159.38 161.19 8317548
2024-12-10 161.65 161.66 153.12 154.91 10653354
2024-12-11 156.09 159.54 153.51 156.48 5974041
2024-12-12 155.82 157.62 154.06 156.73 3447623
2024-12-13 158.34 159.00 152.66 153.03 4409238
2024-12-16 153.46 156.14 152.97 155.82 2825275
2024-12-17 156.36 158.57 154.42 156.91 4324097
2024-12-18 156.38 158.20 149.50 150.20 4322291
2024-12-19 150.50 151.71 145.87 146.93 5832521
2024-12-20 145.11 150.16 144.00 149.46 7590514
2024-12-23 150.00 150.78 146.62 147.46 2907397
2024-12-24 148.25 148.51 147.12 148.40 1038524
2024-12-26 148.00 149.47 146.87 147.56 1231932
2024-12-27 146.48 146.98 143.04 145.99 1943444
2024-12-30 143.70 144.84 142.44 144.17 2062332
2024-12-31 144.71 145.71 142.61 142.89 1858904
2025-01-02 145.00 145.72 141.64 143.63 2361580
2025-01-03 144.63 146.23 144.13 144.83 2199880
2025-01-06 147.19 147.64 144.83 146.04 2667254
2025-01-07 144.48 145.72 140.29 141.40 3989046
2025-01-08 141.03 142.33 139.26 141.88 3334395
2025-01-10 139.37 140.70 137.62 140.42 2646204
2025-01-13 139.22 139.94 136.71 138.00 4413704
2025-01-14 139.50 141.05 138.02 139.16 3414137
2025-01-15 142.06 144.48 140.73 140.95 3441204
2025-01-16 137.51 138.80 134.72 136.79 5913520
2025-01-17 139.42 140.86 137.92 138.40 3469056
2025-01-21 139.32 140.80 137.54 138.40 3347586
2025-01-22 139.99 140.40 138.59 140.12 3870564
2025-01-23 142.30 144.17 139.41 140.20 3806382
2025-01-24 141.78 142.82 139.85 140.99 2885274
2025-01-27 137.50 146.58 136.87 142.16 5517601
2025-01-28 143.40 153.42 143.40 151.89 7940415
2025-01-29 147.90 148.60 141.96 145.72 7978201
2025-01-30 141.50 143.15 138.60 142.61 6026006
2025-01-31 145.74 146.01 141.82 142.71 4950707

Explore More About DDOG

Coins representing dividend payouts and trends

DDOG Dividend History

Discover Datadog 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

DDOG Stock Split History

Discover Datadog 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

DDOG Historical Prices

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