DOCN Historical Prices

Summary

Key Stock Metrics

25.45

(April 8, 2025)

52-Week Low

47.02

(February 18, 2025)

52-Week High

133.40

(November 19, 2021)

All-Time High

28.56

(June 30, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-03-24 41.50 45.16 39.01 42.50 9034600
2021-03-25 42.36 45.00 39.50 41.76 1896070
2021-03-26 42.17 42.79 36.65 41.63 1396153
2021-03-29 41.91 44.01 39.86 40.06 1519254
2021-03-30 40.06 40.98 38.67 40.34 2094829
2021-03-31 40.00 42.84 39.74 42.13 660149
2021-04-01 42.31 44.72 42.24 43.80 687211
2021-04-05 44.25 45.49 42.51 43.77 276521
2021-04-06 44.00 44.38 43.78 44.01 368549
2021-04-07 44.25 44.50 42.26 42.70 499147
2021-04-08 43.05 43.34 39.56 40.25 633724
2021-04-09 40.00 41.80 40.00 40.21 184961
2021-04-12 40.20 41.41 38.78 41.01 415751
2021-04-13 40.93 43.77 40.93 43.33 383498
2021-04-14 42.87 44.75 42.45 43.47 307130
2021-04-15 44.12 46.18 43.75 44.96 660709
2021-04-16 45.68 46.35 44.19 44.87 179250
2021-04-19 45.50 45.79 42.50 42.96 478720
2021-04-20 43.11 43.94 41.27 41.59 521325
2021-04-21 41.41 42.20 40.44 41.63 505874
2021-04-22 42.25 43.44 41.71 42.55 726712
2021-04-23 42.27 43.75 40.11 41.40 825367
2021-04-26 41.94 43.72 41.52 43.42 522147
2021-04-27 43.30 44.40 42.80 43.06 455401
2021-04-28 42.20 45.38 42.16 44.06 460753
2021-04-29 43.94 44.24 40.65 43.08 570494
2021-04-30 42.84 44.10 42.73 43.57 117653
2021-05-03 43.62 44.22 43.00 43.46 124685
2021-05-04 43.72 43.79 42.98 43.52 311463
2021-05-05 43.36 44.84 43.36 44.80 132200
2021-05-06 42.00 44.23 41.16 42.27 347042
2021-05-07 43.20 44.63 42.19 42.30 247498
2021-05-10 42.11 42.15 38.25 38.41 282684
2021-05-11 38.00 38.76 37.47 38.32 405426
2021-05-12 38.54 39.15 36.70 37.43 153118
2021-05-13 37.87 38.00 35.35 35.43 252708
2021-05-14 35.96 37.68 35.70 37.23 195208
2021-05-17 37.45 37.79 35.62 36.27 153874
2021-05-18 36.15 37.35 35.89 37.03 120873
2021-05-19 36.65 39.49 36.01 39.05 201229
2021-05-20 39.50 42.88 39.05 42.72 334320
2021-05-21 43.09 43.22 42.09 42.97 240226
2021-05-24 41.23 42.48 41.00 41.83 506864
2021-05-25 41.75 42.15 41.24 41.90 224173
2021-05-26 41.55 42.85 41.40 42.54 197761
2021-05-27 42.89 43.15 42.38 42.68 329781
2021-05-28 42.66 42.97 41.63 42.04 130298
2021-06-01 41.86 41.86 40.26 41.18 101510
2021-06-02 41.29 41.56 40.66 41.12 76171
2021-06-03 41.12 41.18 39.83 40.02 90087
2021-06-04 40.11 41.00 39.95 40.07 117481
2021-06-07 39.97 39.97 38.65 38.92 150135
2021-06-08 39.42 40.77 39.25 40.21 260671
2021-06-09 40.50 41.48 40.02 40.64 178932
2021-06-10 40.94 41.47 40.01 41.24 130790
2021-06-11 41.50 41.50 40.49 41.37 128537
2021-06-14 42.00 44.00 41.76 43.66 270823
2021-06-15 43.24 44.37 42.25 43.96 286118
2021-06-16 44.15 46.84 43.99 46.53 456177
2021-06-17 46.23 48.40 45.57 46.28 338258
2021-06-18 46.44 47.92 46.02 47.00 1143544
2021-06-21 47.40 47.74 45.72 46.16 272986
2021-06-22 46.16 53.60 46.00 51.49 1344638
2021-06-23 52.34 55.87 51.52 52.04 945272
2021-06-24 52.46 53.49 49.27 49.73 648351
2021-06-25 50.33 52.72 49.76 51.22 2239487
2021-06-28 52.59 57.89 51.22 55.44 850975
2021-06-29 55.65 56.08 53.68 54.82 579006
2021-06-30 54.23 55.83 52.63 55.59 434682
2021-07-01 55.05 55.61 53.34 53.81 637601
2021-07-02 55.00 56.91 54.11 56.09 398632
2021-07-06 55.97 56.08 53.50 54.44 314484
2021-07-07 55.09 55.48 53.95 54.51 383599
2021-07-08 53.41 54.89 51.77 54.82 282516
2021-07-09 55.12 58.00 55.12 57.44 565204
2021-07-12 58.51 58.65 54.80 55.77 460324
2021-07-13 55.83 57.15 54.09 54.26 288403
2021-07-14 55.05 55.05 50.30 50.93 468411
2021-07-15 50.54 50.54 45.80 47.45 795952
2021-07-16 48.71 49.35 47.82 48.52 556187
2021-07-19 48.55 51.82 47.09 51.29 816465
2021-07-20 51.30 51.76 49.15 51.58 430048
2021-07-21 51.19 53.97 50.96 52.67 543211
2021-07-22 53.38 55.39 52.07 52.97 506145
2021-07-23 54.46 56.31 53.14 54.62 611943
2021-07-26 55.00 55.97 53.75 54.52 397233
2021-07-27 55.00 55.05 50.60 52.79 461501
2021-07-28 53.21 55.52 52.20 53.27 963462
2021-07-29 53.89 54.39 51.55 51.66 794274
2021-07-30 51.00 53.80 50.75 51.50 816792
2021-08-02 52.43 59.37 51.64 56.65 6611530
2021-08-03 55.76 63.48 55.34 60.71 4254045
2021-08-04 59.60 63.10 57.91 58.80 2857948
2021-08-05 57.50 58.29 52.73 57.44 4738993
2021-08-06 59.41 59.44 53.70 54.00 3094933
2021-08-09 53.00 54.01 51.54 53.34 5589172
2021-08-10 53.51 57.79 52.53 57.63 3271534
2021-08-11 56.77 57.97 55.74 55.85 1245057
2021-08-12 55.62 56.52 54.27 54.98 1106656
2021-08-13 54.46 54.97 52.53 53.47 1835689
2021-08-16 53.66 53.66 51.20 51.40 1054788
2021-08-17 51.12 51.40 48.80 51.14 1566705
2021-08-18 52.00 53.76 50.52 53.06 3003620
2021-08-19 51.51 53.07 50.55 51.37 1514835
2021-08-20 51.43 53.19 51.25 53.17 1222034
2021-08-23 54.01 56.00 53.10 55.23 2257234
2021-08-24 55.75 56.11 54.02 55.51 1538434
2021-08-25 54.88 55.88 53.13 55.82 1422872
2021-08-26 56.08 58.65 56.00 56.80 1528809
2021-08-27 56.98 60.00 56.63 59.99 1371559
2021-08-30 61.20 62.72 59.57 62.23 1575607
2021-08-31 62.30 63.67 61.16 61.68 1998846
2021-09-01 61.85 64.43 61.62 63.11 1453755
2021-09-02 63.46 65.96 63.46 64.15 1858959
2021-09-03 64.51 73.50 64.15 73.46 3172903
2021-09-07 72.99 73.39 69.62 70.27 3542514
2021-09-08 69.33 69.99 65.18 67.71 2977599
2021-09-09 66.91 70.46 66.76 69.08 1432307
2021-09-10 70.29 74.36 69.39 70.03 4119996
2021-09-13 71.93 77.24 71.43 75.69 4834221
2021-09-14 77.63 77.63 73.66 76.77 2646840
2021-09-15 77.00 81.64 75.10 81.56 2785740
2021-09-16 81.33 87.49 80.97 86.60 3586126
2021-09-17 85.84 87.99 81.50 82.21 11899238
2021-09-20 78.60 83.87 77.78 79.62 2674757
2021-09-21 81.76 81.90 78.99 79.35 1472668
2021-09-22 80.57 86.65 80.23 85.08 2069609
2021-09-23 87.95 88.48 84.03 87.67 1495379
2021-09-24 83.75 85.00 79.09 82.54 5144352
2021-09-27 82.25 83.52 79.63 81.73 2101036
2021-09-28 80.00 80.52 77.03 78.56 2278026
2021-09-29 79.00 81.36 75.48 77.85 1900453
2021-09-30 78.17 79.42 76.16 77.63 1403429
2021-10-01 78.47 81.81 74.65 81.07 2310741
2021-10-04 81.07 81.25 75.31 78.01 1424552
2021-10-05 79.46 81.70 78.63 79.19 936748
2021-10-06 77.00 82.78 76.63 82.39 1883898
2021-10-07 83.63 85.42 82.53 85.19 2112864
2021-10-08 84.51 87.72 83.00 83.84 1640317
2021-10-11 82.25 85.17 82.11 83.90 1221575
2021-10-12 84.93 86.68 84.16 85.86 1191276
2021-10-13 87.82 92.48 87.02 91.09 2592997
2021-10-14 93.48 94.63 89.62 90.36 2103066
2021-10-15 92.00 92.01 87.40 89.11 1346498
2021-10-18 89.00 92.46 88.89 91.66 934593
2021-10-19 92.32 94.78 90.71 91.66 1292599
2021-10-20 92.15 92.50 88.62 90.35 905968
2021-10-21 90.40 96.30 89.50 95.41 1629312
2021-10-22 94.70 96.50 93.01 93.94 899800
2021-10-25 94.93 98.50 94.39 95.55 2729383
2021-10-26 96.28 99.32 93.04 96.10 1385660
2021-10-27 96.90 98.51 94.84 95.61 801697
2021-10-28 96.51 97.82 94.55 95.53 865877
2021-10-29 94.73 98.84 94.73 97.59 1155434
2021-11-01 97.96 98.78 94.50 94.77 996557
2021-11-02 95.00 95.82 89.56 92.21 1572772
2021-11-03 92.61 96.48 91.51 94.54 1542863
2021-11-04 91.67 105.99 91.51 105.32 3722802
2021-11-05 108.05 108.28 101.33 102.61 1664289
2021-11-08 107.00 113.73 106.00 112.54 2628337
2021-11-09 114.30 117.78 111.03 116.63 1997486
2021-11-10 114.30 115.08 105.42 107.69 1632437
2021-11-11 111.10 117.39 110.00 114.29 1306885
2021-11-12 118.53 124.71 118.53 124.03 1850578
2021-11-15 122.13 124.11 118.88 119.01 1976073
2021-11-16 120.00 131.30 119.50 130.26 8555235
2021-11-17 128.07 132.74 126.40 129.00 1873856
2021-11-18 130.83 131.99 126.00 128.01 1949303
2021-11-19 130.00 133.40 127.73 128.53 1091021
2021-11-22 124.84 124.84 101.57 102.82 6542491
2021-11-23 99.24 104.86 94.74 98.96 4374491
2021-11-24 97.00 102.65 94.10 101.53 2074622
2021-11-26 100.18 103.42 98.00 100.21 1197979
2021-11-29 104.00 106.25 100.75 104.44 2024531
2021-11-30 104.51 105.32 96.60 100.81 3984937
2021-12-01 103.43 106.40 86.50 87.46 5487940
2021-12-02 89.03 91.85 82.67 90.47 7276002
2021-12-03 90.33 90.75 79.58 84.04 4336043
2021-12-06 83.76 87.25 78.66 85.94 2809537
2021-12-07 91.62 94.22 90.51 93.91 2807483
2021-12-08 93.79 96.45 90.00 95.14 1741493
2021-12-09 96.65 98.50 86.81 87.31 2615052
2021-12-10 88.39 91.33 82.77 84.22 3215716
2021-12-13 82.90 84.40 78.16 80.55 3415755
2021-12-14 77.76 78.50 71.69 74.49 4464897
2021-12-15 74.84 79.43 73.06 78.37 3977128
2021-12-16 80.85 80.85 71.01 71.01 4110974
2021-12-17 69.49 74.61 68.66 73.74 5264658
2021-12-20 71.55 75.24 70.60 73.00 2404391
2021-12-21 75.00 82.34 73.36 81.47 3692922
2021-12-22 80.75 83.14 78.71 79.24 2136431
2021-12-23 79.93 81.93 77.78 81.26 1249842
2021-12-27 82.80 85.72 82.61 83.96 2087752
2021-12-28 84.00 84.39 79.60 80.47 1121169
2021-12-29 80.97 81.40 78.08 80.77 942125
2021-12-30 81.00 84.00 81.00 82.38 1079799
2021-12-31 82.01 82.99 80.16 80.33 879216
2022-01-03 81.30 81.38 74.48 75.29 2694839
2022-01-04 75.01 75.76 69.60 72.78 3401217
2022-01-05 71.96 72.73 67.50 69.37 2800723
2022-01-06 67.00 73.95 67.00 70.82 2682345
2022-01-07 70.11 72.98 69.02 70.73 1493416
2022-01-10 68.89 70.70 65.26 70.67 2099893
2022-01-11 70.72 74.48 69.46 73.40 1549509
2022-01-12 75.62 78.79 69.81 71.54 1802608
2022-01-13 71.30 72.81 65.30 65.42 2603455
2022-01-14 60.30 63.06 58.41 59.49 7087646
2022-01-18 58.91 61.21 57.17 57.38 2686033
2022-01-19 57.76 60.13 56.26 56.61 2128011
2022-01-20 57.57 60.20 55.39 55.50 1885085
2022-01-21 55.31 56.60 51.50 52.58 3239792
2022-01-24 50.80 55.90 48.52 55.66 3185419
2022-01-25 54.00 55.50 50.91 51.44 3210543
2022-01-26 54.83 56.26 50.40 51.06 2829432
2022-01-27 51.92 53.50 50.40 50.68 1704246
2022-01-28 51.54 53.90 49.26 53.90 1853530
2022-01-31 54.40 57.68 54.40 57.34 1915337
2022-02-01 58.49 59.65 56.34 59.45 1817114
2022-02-02 60.45 60.75 56.00 57.13 1932049
2022-02-03 54.02 56.85 53.18 53.67 1899306
2022-02-04 54.12 58.18 53.12 57.22 1671153
2022-02-07 57.67 60.55 57.38 58.20 1796878
2022-02-08 57.17 62.26 57.11 61.56 2261864
2022-02-09 62.40 63.54 60.10 63.10 2576224
2022-02-10 61.00 66.28 60.57 62.14 2618723
2022-02-11 62.26 63.76 57.64 59.18 2108192
2022-02-14 58.89 61.06 57.89 59.02 1238110
2022-02-15 59.61 63.00 59.61 62.92 1779850
2022-02-16 61.28 62.75 59.87 62.31 1700546
2022-02-17 61.00 61.42 55.39 55.68 2238076
2022-02-18 55.17 56.49 51.75 52.08 2829918
2022-02-22 50.99 54.53 50.57 51.54 1581798
2022-02-23 52.50 53.16 46.60 46.92 3792422
2022-02-24 42.68 55.99 42.60 55.64 5655392
2022-02-25 55.46 59.90 54.01 59.88 3296243
2022-02-28 57.45 60.41 56.24 59.32 3831638
2022-03-01 57.86 62.77 57.80 60.72 3667974
2022-03-02 60.90 63.85 58.50 63.36 2465611
2022-03-03 63.23 63.89 58.65 59.16 1906723
2022-03-04 58.99 59.68 50.07 51.37 4038272
2022-03-07 52.19 53.30 47.84 48.06 2729000
2022-03-08 48.04 51.67 46.69 49.93 2202832
2022-03-09 51.52 54.58 50.80 54.29 1820941
2022-03-10 52.40 52.63 49.65 51.65 1775669
2022-03-11 52.51 52.88 47.96 48.20 1567687
2022-03-14 48.15 49.46 43.63 44.76 2174112
2022-03-15 45.23 48.10 44.35 47.76 1588338
2022-03-16 48.85 53.15 48.85 52.84 2375269
2022-03-17 52.64 55.60 50.82 55.39 2199827
2022-03-18 56.20 59.79 55.54 58.63 4126740
2022-03-21 57.67 59.50 55.28 58.94 1971517
2022-03-22 58.88 61.66 57.59 60.43 1678927
2022-03-23 59.75 62.22 57.87 60.41 1174487
2022-03-24 60.60 61.79 58.15 60.36 1038603
2022-03-25 60.80 61.00 56.77 57.55 931290
2022-03-28 57.84 59.54 55.50 57.99 1619206
2022-03-29 59.55 62.70 59.25 62.38 2221933
2022-03-30 61.55 63.17 59.20 59.90 1104906
2022-03-31 59.90 60.30 57.75 57.85 1197080
2022-04-01 59.35 61.74 58.29 59.57 1304270
2022-04-04 60.41 61.51 59.41 60.40 1493634
2022-04-05 60.55 61.14 56.21 56.85 1381003
2022-04-06 55.00 55.80 52.47 53.80 1370010
2022-04-07 53.80 55.29 52.12 54.24 1069521
2022-04-08 53.72 54.39 51.81 52.11 1247197
2022-04-11 51.32 52.63 50.25 51.33 1281347
2022-04-12 52.89 55.52 50.72 51.55 1294762
2022-04-13 51.72 54.75 51.00 54.30 1314945
2022-04-14 54.25 55.09 52.39 52.68 1613397
2022-04-18 52.07 52.11 48.09 48.60 1993222
2022-04-19 48.50 52.12 48.30 50.99 1129968
2022-04-20 51.42 52.00 47.41 47.61 1850703
2022-04-21 48.53 50.00 44.58 45.07 1895096
2022-04-22 45.01 46.29 42.70 42.90 1790869
2022-04-25 42.40 45.15 42.18 44.46 1480741
2022-04-26 44.01 44.02 40.88 41.07 2437140
2022-04-27 41.40 42.98 40.50 41.10 1937906
2022-04-28 42.22 45.12 39.40 44.00 2998302
2022-04-29 43.31 44.26 39.33 39.43 2294837
2022-05-02 39.69 42.52 39.39 42.41 2162339
2022-05-03 41.77 43.22 40.54 41.16 1260145
2022-05-04 41.54 43.86 38.00 43.56 3000672
2022-05-05 38.48 38.62 34.25 35.66 8420965
2022-05-06 35.50 38.25 33.16 35.82 4000918
2022-05-09 34.72 36.73 31.68 32.20 4821576
2022-05-10 33.03 34.51 30.43 32.70 4294048
2022-05-11 31.61 33.15 30.67 30.86 3300122
2022-05-12 30.40 34.56 30.05 33.68 4416888
2022-05-13 34.75 38.58 34.67 37.80 5014221
2022-05-16 37.08 38.13 35.36 36.66 2562317
2022-05-17 38.07 38.82 34.66 37.33 1538700
2022-05-18 36.64 38.25 34.70 36.45 2236283
2022-05-19 37.09 42.09 37.00 40.68 4040870
2022-05-20 41.21 42.70 39.73 42.66 2989280
2022-05-23 42.00 43.19 40.65 41.80 2365484
2022-05-24 41.49 44.25 39.65 43.26 3622779
2022-05-25 42.97 46.27 42.80 45.72 2721950
2022-05-26 43.34 46.87 43.09 45.92 3777886
2022-05-27 46.35 51.48 46.18 50.58 3754525
2022-05-31 50.33 50.90 47.50 48.85 2322487
2022-06-01 49.69 50.46 46.22 47.49 1621047
2022-06-02 48.00 50.67 47.07 49.31 1708501
2022-06-03 48.28 49.49 46.79 47.67 1493760
2022-06-06 49.16 50.14 46.63 47.73 1462620
2022-06-07 46.04 48.58 45.82 48.51 1649642
2022-06-08 47.84 48.80 46.43 47.22 2362517
2022-06-09 47.46 47.57 45.08 45.34 1794978
2022-06-10 43.54 45.00 42.23 42.45 3740623
2022-06-13 40.10 42.16 39.96 40.60 2801574
2022-06-14 40.76 43.00 40.23 42.07 2375058
2022-06-15 42.61 45.24 42.61 43.84 1913604
2022-06-16 41.87 42.70 39.34 39.97 2081334
2022-06-17 39.90 43.00 39.90 41.96 2372313
2022-06-21 42.82 44.23 41.90 41.95 1395915
2022-06-22 40.76 44.16 40.70 42.36 1077133
2022-06-23 43.28 46.66 42.59 46.11 2424462
2022-06-24 46.68 48.62 46.61 47.75 4464571
2022-06-27 47.68 48.54 46.18 46.78 1032218
2022-06-28 47.00 47.64 43.35 43.96 1121409
2022-06-29 43.93 44.40 42.46 43.24 842831
2022-06-30 42.35 42.65 38.61 41.36 1906423
2022-07-01 41.82 42.60 40.59 41.54 890050
2022-07-05 40.51 45.32 39.84 44.85 2100886
2022-07-06 44.93 46.50 43.44 44.12 1298305
2022-07-07 44.32 45.91 44.30 45.53 1271217
2022-07-08 44.60 47.02 43.88 46.30 1386323
2022-07-11 41.36 41.81 38.58 38.76 5593625
2022-07-12 39.20 39.57 36.00 38.46 2679514
2022-07-13 36.92 40.75 36.10 37.11 3285354
2022-07-14 36.59 36.64 34.15 34.50 3360563
2022-07-15 35.34 35.77 34.48 35.24 1436486
2022-07-18 36.01 37.62 35.97 36.71 1524875
2022-07-19 37.97 38.33 36.51 37.78 1428588
2022-07-20 37.92 42.08 37.80 41.95 1918940
2022-07-21 41.23 43.50 40.77 42.81 1315899
2022-07-22 42.22 42.75 39.05 39.16 1263816
2022-07-25 39.18 39.28 37.60 38.90 1170406
2022-07-26 38.59 38.59 36.43 37.23 1115853
2022-07-27 38.70 39.69 38.03 39.29 1299123
2022-07-28 39.04 40.00 38.27 39.81 1158164
2022-07-29 39.95 41.16 39.59 40.98 1234198
2022-08-01 40.80 42.88 39.93 41.87 847211
2022-08-02 41.01 43.19 40.89 42.83 736255
2022-08-03 43.88 45.98 43.22 45.26 1660007
2022-08-04 45.10 45.44 42.86 44.19 1422988
2022-08-05 43.72 46.91 43.21 45.81 2005060
2022-08-08 46.07 47.99 46.05 47.87 2102909
2022-08-09 48.10 48.83 46.82 47.15 3616003
2022-08-10 49.51 53.88 49.26 52.67 2333413
2022-08-11 53.00 53.24 47.44 47.52 2708570
2022-08-12 47.89 49.18 47.45 48.76 1188305
2022-08-15 48.06 49.07 47.19 48.69 870781
2022-08-16 48.33 48.50 46.63 48.15 1028297
2022-08-17 47.34 47.55 45.09 45.68 1200626
2022-08-18 45.70 46.16 45.03 45.42 739041
2022-08-19 44.37 44.78 43.01 43.37 1556307
2022-08-22 42.16 42.92 41.51 41.96 1044030
2022-08-23 42.72 44.20 42.24 43.55 1017971
2022-08-24 43.74 46.02 43.68 45.83 1210045
2022-08-25 46.67 47.28 45.67 46.13 782840
2022-08-26 46.41 46.69 44.16 44.31 916714
2022-08-29 43.73 44.93 42.94 43.38 721159
2022-08-30 44.06 44.20 41.28 42.13 1038920
2022-08-31 42.54 43.81 41.87 42.09 988178
2022-09-01 41.31 41.31 36.90 38.33 1811535
2022-09-02 39.00 39.36 37.52 38.41 1277410
2022-09-06 38.60 40.04 38.17 38.87 1469676
2022-09-07 38.50 40.63 38.49 40.46 1029039
2022-09-08 39.24 41.80 39.12 41.79 991850
2022-09-09 42.57 44.26 42.29 44.08 1261486
2022-09-12 44.51 46.13 44.51 46.10 1051645
2022-09-13 43.60 43.94 42.17 42.87 1711641
2022-09-14 43.17 44.81 42.59 44.71 1973521
2022-09-15 43.98 45.62 43.71 44.14 1493782
2022-09-16 42.52 43.40 41.31 41.56 4344062
2022-09-19 40.50 42.00 39.81 40.96 1427304
2022-09-20 40.47 42.17 40.36 41.27 993066
2022-09-21 41.85 42.94 40.81 41.00 1000016
2022-09-22 40.69 41.02 38.70 38.79 1024933
2022-09-23 37.92 39.04 35.87 36.79 1589310
2022-09-26 36.84 38.65 36.08 36.32 1242542
2022-09-27 37.30 38.57 36.84 37.83 847526
2022-09-28 37.57 38.69 36.65 38.22 1425980
2022-09-29 37.16 37.28 35.02 36.27 1117322
2022-09-30 36.24 38.48 35.85 36.17 934976
2022-10-03 36.51 37.36 35.36 37.01 1117087
2022-10-04 39.18 40.67 39.02 40.31 1673953
2022-10-05 39.43 40.24 38.19 40.00 1207213
2022-10-06 39.74 40.78 39.28 39.62 500517
2022-10-07 38.36 38.52 35.90 36.92 978099
2022-10-10 37.26 37.26 34.15 35.52 1244223
2022-10-11 35.51 36.45 34.20 35.63 1185901
2022-10-12 35.88 35.88 33.90 34.72 1153910
2022-10-13 32.78 34.94 31.42 34.69 1613140
2022-10-14 35.32 35.90 33.49 33.53 864989
2022-10-17 35.32 37.46 35.07 36.71 1674293
2022-10-18 38.11 38.81 37.12 37.59 910431
2022-10-19 37.06 37.61 35.77 36.33 800030
2022-10-20 36.28 37.97 36.01 36.47 943012
2022-10-21 36.30 36.49 34.84 36.48 1412967
2022-10-24 36.60 36.91 35.76 36.33 813404
2022-10-25 36.09 38.70 36.09 38.31 1446607
2022-10-26 36.74 38.28 35.63 36.19 1596119
2022-10-27 37.04 37.89 36.54 37.11 750289
2022-10-28 34.80 36.75 34.30 36.48 1805973
2022-10-31 36.10 36.65 35.30 35.92 898236
2022-11-01 37.00 38.10 35.25 35.28 912302
2022-11-02 34.83 35.11 31.75 32.05 1948942
2022-11-03 31.86 32.66 31.00 31.75 1400686
2022-11-04 31.97 32.23 29.00 30.52 2467689
2022-11-07 30.71 30.99 28.23 29.40 3626525
2022-11-08 26.25 28.76 26.00 28.14 5665949
2022-11-09 27.93 28.81 26.39 26.73 2342703
2022-11-10 29.01 29.80 27.98 29.77 2410356
2022-11-11 29.61 33.37 29.60 33.04 2593544
2022-11-14 32.68 33.05 30.87 30.94 1480299
2022-11-15 32.60 33.07 32.08 32.38 1288282
2022-11-16 31.60 31.64 30.18 30.47 923305
2022-11-17 29.50 29.71 28.38 28.54 1417641
2022-11-18 29.09 29.51 27.95 28.27 1173426
2022-11-21 27.56 28.25 27.21 27.65 1039714
2022-11-22 27.57 27.65 26.42 26.91 951087
2022-11-23 26.91 28.39 26.68 28.17 927924
2022-11-25 27.84 28.05 27.56 27.70 391117
2022-11-28 27.41 27.92 27.06 27.75 1044581
2022-11-29 28.30 28.38 27.03 27.51 939068
2022-11-30 27.36 29.94 27.29 29.83 1482137
2022-12-01 29.65 30.58 28.89 30.30 1162621
2022-12-02 29.22 30.93 28.88 30.84 1013678
2022-12-05 30.40 30.89 28.54 28.97 1139052
2022-12-06 29.02 29.16 28.12 28.54 900826
2022-12-07 28.68 29.91 27.71 27.79 1423247
2022-12-08 28.61 30.23 28.04 29.70 1208152
2022-12-09 29.49 30.33 29.09 29.38 951643
2022-12-12 29.09 29.50 28.61 29.12 1312703
2022-12-13 31.37 31.42 28.56 29.23 1765128
2022-12-14 29.09 30.48 29.00 29.97 1446263
2022-12-15 29.08 29.43 27.82 28.15 1530893
2022-12-16 27.97 28.29 27.38 28.18 1859354
2022-12-19 28.51 28.51 26.13 26.41 1421072
2022-12-20 26.10 27.12 25.70 26.55 1235905
2022-12-21 26.85 27.10 25.93 25.94 1224572
2022-12-22 25.50 25.56 24.42 25.37 1092025
2022-12-23 25.30 25.30 24.49 24.75 638163
2022-12-27 24.40 24.49 23.58 23.67 926997
2022-12-28 23.50 23.98 23.38 23.71 829588
2022-12-29 24.00 25.33 23.87 25.31 1089400
2022-12-30 24.68 25.61 24.68 25.47 1061757
2023-01-03 25.99 26.68 25.25 25.55 1899007
2023-01-04 26.18 26.27 24.85 26.14 1072327
2023-01-05 25.87 25.87 24.24 24.32 1057989
2023-01-06 24.46 24.89 23.45 24.32 1167387
2023-01-09 24.91 25.82 24.91 25.24 996990
2023-01-10 24.75 26.28 24.75 26.27 884401
2023-01-11 26.72 26.87 26.15 26.70 652910
2023-01-12 26.90 27.19 25.37 27.13 822032
2023-01-13 26.89 27.71 26.59 27.69 799129
2023-01-17 26.95 27.98 26.30 27.78 975306
2023-01-18 28.45 29.50 27.67 27.86 1376292
2023-01-19 27.09 27.55 26.34 26.45 763057
2023-01-20 26.77 27.88 26.41 27.62 1228585
2023-01-23 27.88 28.81 27.47 28.76 556365
2023-01-24 28.70 29.26 28.07 28.39 531079
2023-01-25 26.81 28.31 25.71 27.96 1125659
2023-01-26 28.68 29.02 27.62 28.84 744152
2023-01-27 28.55 29.94 28.45 29.64 1200984
2023-01-30 29.15 29.90 28.50 29.07 739497
2023-01-31 29.30 29.97 29.15 29.35 835013
2023-02-01 29.52 31.98 28.94 31.47 1248896
2023-02-02 32.72 34.87 32.57 34.69 1939462
2023-02-03 33.14 33.30 30.76 31.00 1940154
2023-02-06 30.50 31.73 29.33 29.79 1375854
2023-02-07 29.66 30.53 28.11 30.40 1322612
2023-02-08 30.31 31.10 29.95 30.05 942465
2023-02-09 30.63 30.88 29.02 29.06 686284
2023-02-10 28.46 29.06 27.37 27.63 1050106
2023-02-13 27.99 29.20 27.60 28.97 923249
2023-02-14 28.52 31.03 28.14 30.61 1289883
2023-02-15 30.50 33.37 30.50 33.00 3488699
2023-02-16 35.00 36.22 31.32 35.58 4713985
2023-02-17 35.91 37.08 34.73 35.33 3226050
2023-02-21 34.77 35.54 33.58 33.65 2446188
2023-02-22 32.54 34.50 32.54 33.35 2112252
2023-02-23 33.50 34.01 32.00 32.75 1730214
2023-02-24 31.90 32.69 30.88 31.44 1849563
2023-02-27 31.77 32.34 30.70 31.15 1839204
2023-02-28 31.15 33.12 31.15 31.98 1913885
2023-03-01 31.88 32.73 31.61 31.75 1401307
2023-03-02 31.20 33.60 30.91 33.40 1623797
2023-03-03 33.51 35.30 33.51 35.27 1581825
2023-03-06 35.77 36.06 34.75 34.87 1232254
2023-03-07 34.97 36.53 34.68 35.79 1755932
2023-03-08 35.75 37.15 35.53 36.80 1792443
2023-03-09 36.20 38.04 34.49 34.55 2156762
2023-03-10 34.22 35.29 32.50 33.00 2519050
2023-03-13 32.05 34.85 31.89 34.24 1991111
2023-03-14 35.00 35.89 33.69 34.10 2498568
2023-03-15 33.67 34.91 33.47 34.77 2437193
2023-03-16 34.49 35.95 34.30 35.05 1532117
2023-03-17 33.80 34.80 32.22 34.08 3601541
2023-03-20 33.81 34.76 33.33 34.71 1612525
2023-03-21 35.00 36.04 34.65 35.44 1248820
2023-03-22 35.20 36.10 34.48 34.48 1214101
2023-03-23 35.21 36.04 34.82 35.49 1714058
2023-03-24 35.32 35.90 34.88 35.13 1112053
2023-03-27 35.16 36.40 34.49 34.83 2081089
2023-03-28 34.92 35.53 34.43 34.85 1665914
2023-03-29 35.21 36.06 35.00 35.46 917592
2023-03-30 36.10 36.89 35.80 36.80 1526676
2023-03-31 37.00 39.66 36.44 39.17 3099882
2023-04-03 38.87 39.27 37.54 38.47 1643194
2023-04-04 38.77 39.13 37.96 38.68 1377535
2023-04-05 38.41 39.10 36.96 37.68 1376682
2023-04-06 37.52 37.53 36.53 37.30 1231404
2023-04-10 36.63 37.09 36.13 36.65 1491902
2023-04-11 36.45 37.19 35.41 36.38 1517725
2023-04-12 37.32 37.96 35.46 35.56 1576159
2023-04-13 35.99 36.38 35.00 35.18 1669383
2023-04-14 34.74 35.24 32.78 33.30 1952405
2023-04-17 33.17 34.70 33.01 34.59 2393374
2023-04-18 35.02 35.56 34.26 35.26 1025141
2023-04-19 34.69 35.13 34.25 34.46 905688
2023-04-20 33.82 34.26 33.09 33.41 1433780
2023-04-21 33.66 34.61 33.61 34.59 986063
2023-04-24 34.45 34.74 32.69 32.87 1440234
2023-04-25 31.34 32.30 30.52 31.25 2421705
2023-04-26 32.64 33.06 31.71 31.97 1169570
2023-04-27 32.50 32.82 31.44 32.80 1198464
2023-04-28 31.63 31.94 28.90 31.54 2491049
2023-05-01 31.32 31.89 30.88 31.72 1069448
2023-05-02 31.80 31.98 30.57 30.93 1324047
2023-05-03 30.77 31.80 30.68 31.33 1570742
2023-05-04 32.00 32.62 31.50 32.16 1841707
2023-05-05 32.28 32.90 32.21 32.81 1501498
2023-05-08 33.30 33.78 32.78 33.21 2447136
2023-05-09 32.51 34.81 31.50 33.42 2526995
2023-05-10 33.42 33.60 32.54 32.60 2110388
2023-05-11 32.74 32.91 31.86 32.28 1060066
2023-05-12 32.14 33.04 31.76 32.34 755604
2023-05-15 32.38 33.70 32.03 33.07 1241860
2023-05-16 32.55 33.16 32.35 32.37 629351
2023-05-17 32.44 33.59 32.27 33.48 856363
2023-05-18 34.23 35.02 33.63 34.84 1170581
2023-05-19 34.76 34.81 33.54 34.04 1134662
2023-05-22 33.90 35.35 33.67 34.97 1369241
2023-05-23 34.93 35.60 34.15 34.68 1177170
2023-05-24 34.02 34.55 33.88 34.26 1562541
2023-05-25 34.89 35.10 33.52 34.29 723613
2023-05-26 34.46 36.90 34.38 36.00 1492753
2023-05-30 36.85 37.15 35.91 36.80 1236409
2023-05-31 36.53 39.16 36.52 39.15 2655689
2023-06-01 38.38 40.20 37.88 39.65 1641805
2023-06-02 40.54 41.47 40.10 41.44 1971190
2023-06-05 41.16 42.17 40.70 41.44 1551892
2023-06-06 42.10 45.48 41.97 44.68 2660009
2023-06-07 44.00 44.74 42.33 42.70 2578963
2023-06-08 42.43 43.03 41.78 42.79 1165427
2023-06-09 43.25 44.77 43.25 43.85 902047
2023-06-12 43.97 44.93 43.30 44.89 1213766
2023-06-13 45.34 47.23 44.89 46.74 2124447
2023-06-14 46.67 47.23 44.99 46.18 1631243
2023-06-15 45.60 46.32 45.35 45.92 1529580
2023-06-16 46.04 46.35 43.55 43.74 2828567
2023-06-20 43.31 44.23 42.69 42.93 1459132
2023-06-21 42.66 42.95 40.97 41.38 1289910
2023-06-22 39.20 40.07 38.60 39.04 2306896
2023-06-23 38.28 39.18 38.09 38.62 2070049
2023-06-26 38.34 39.35 37.39 37.70 1247124
2023-06-27 38.17 39.47 37.71 39.36 1359201
2023-06-28 39.16 40.81 39.12 39.73 1211482
2023-06-29 39.91 40.26 38.85 39.17 917198
2023-06-30 39.83 40.62 39.82 40.14 830191
2023-07-03 40.15 40.27 39.10 39.55 744835
2023-07-05 38.93 40.17 38.93 39.77 805586
2023-07-06 39.77 45.40 39.17 45.09 4973444
2023-07-07 45.10 47.17 45.08 46.13 2708749
2023-07-10 46.00 47.14 44.28 47.12 1834200
2023-07-11 47.51 48.14 46.41 46.97 1202751
2023-07-12 48.10 48.44 46.58 47.92 1236094
2023-07-13 48.55 49.70 48.25 49.02 1364274
2023-07-14 49.13 49.61 46.31 46.63 1203711
2023-07-17 46.68 49.04 46.22 48.68 1488765
2023-07-18 48.49 50.23 48.42 49.72 1314097
2023-07-19 50.73 51.69 49.27 49.90 1228068
2023-07-20 49.17 49.61 47.83 48.54 1131155
2023-07-21 49.50 50.05 48.24 48.76 1125251
2023-07-24 49.36 49.36 46.79 46.82 1123650
2023-07-25 47.18 48.78 47.18 48.74 1048991
2023-07-26 48.62 48.62 45.96 46.76 1503785
2023-07-27 47.56 47.98 45.89 46.45 901547
2023-07-28 47.22 48.92 47.22 48.29 926666
2023-07-31 48.16 49.60 48.16 49.52 1142656
2023-08-01 48.78 49.50 48.00 48.40 1509022
2023-08-02 47.24 47.62 45.63 47.00 1697489
2023-08-03 46.54 48.40 46.12 46.68 3039710
2023-08-04 38.00 38.30 34.30 35.11 10886374
2023-08-07 35.11 36.43 34.61 35.60 2647010
2023-08-08 35.12 36.16 34.47 36.07 2124169
2023-08-09 36.00 36.27 34.69 35.91 2002082
2023-08-10 36.05 36.46 34.83 35.01 2261220
2023-08-11 35.16 36.85 35.05 35.79 1954054
2023-08-14 35.53 36.68 35.20 36.13 1379000
2023-08-15 35.78 35.90 34.46 34.72 1437980
2023-08-16 34.57 35.03 33.42 33.48 1386951
2023-08-17 33.41 33.59 32.08 32.24 1311822
2023-08-18 31.89 32.93 31.71 32.72 1155500
2023-08-21 32.66 32.82 31.95 32.40 968178
2023-08-22 32.73 33.06 31.89 32.28 636108
2023-08-23 32.18 32.92 32.05 32.76 849940
2023-08-24 32.72 32.99 31.15 31.51 1199526
2023-08-25 29.11 29.62 26.90 28.86 7089097
2023-08-28 29.13 29.27 28.01 28.30 2651473
2023-08-29 28.09 28.46 27.77 28.01 1827577
2023-08-30 27.88 28.96 27.75 27.97 1710857
2023-08-31 27.99 28.34 27.05 27.05 2063825
2023-09-01 27.16 27.78 26.73 26.76 3193450
2023-09-05 26.48 26.73 25.94 26.51 2169969
2023-09-06 26.37 26.64 25.71 25.84 1849588
2023-09-07 25.40 26.95 24.94 26.58 2316249
2023-09-08 24.94 27.12 24.85 26.85 3734933
2023-09-11 27.27 27.27 25.84 26.05 2549076
2023-09-12 25.56 25.64 24.62 24.85 2118734
2023-09-13 24.90 25.35 24.66 25.07 1227821
2023-09-14 25.22 25.51 24.71 25.19 1090641
2023-09-15 25.04 25.15 24.24 24.32 2100578
2023-09-18 24.11 24.30 23.77 24.05 957004
2023-09-19 23.90 24.17 23.61 23.89 1276863
2023-09-20 24.06 24.27 23.81 24.09 993622
2023-09-21 23.73 24.76 23.62 23.96 2363657
2023-09-22 24.43 24.65 23.83 24.22 1228438
2023-09-25 23.98 24.43 23.73 24.12 1068441
2023-09-26 23.96 24.28 23.12 23.14 1254885
2023-09-27 23.18 23.49 22.81 23.34 1328118
2023-09-28 23.19 24.24 22.96 23.81 1072241
2023-09-29 24.29 24.60 23.83 24.03 839561
2023-10-02 23.91 24.35 23.35 23.92 1089081
2023-10-03 23.96 23.96 22.93 23.02 913970
2023-10-04 23.27 23.46 22.11 22.39 1444123
2023-10-05 22.35 22.64 21.76 22.31 977524
2023-10-06 22.01 23.15 21.85 22.99 964481
2023-10-09 22.48 23.35 22.44 23.30 1378905
2023-10-10 23.36 24.69 23.35 24.35 1051975
2023-10-11 24.45 25.12 24.43 24.70 1295344
2023-10-12 24.50 24.50 23.16 23.43 1079121
2023-10-13 23.23 23.48 22.81 22.94 1040800
2023-10-16 23.05 23.95 22.88 23.65 885267
2023-10-17 23.35 24.52 23.21 24.21 1027724
2023-10-18 24.00 24.15 22.78 22.95 1044186
2023-10-19 23.12 23.59 22.93 22.99 772343
2023-10-20 22.77 22.77 21.42 21.52 1119314
2023-10-23 21.63 22.03 21.20 21.48 881981
2023-10-24 21.75 22.34 21.75 22.23 880853
2023-10-25 21.66 21.66 20.83 21.05 1388378
2023-10-26 21.18 21.50 20.48 20.68 901022
2023-10-27 20.98 21.23 20.19 20.54 1293575
2023-10-30 20.69 20.88 20.41 20.58 1028150
2023-10-31 20.42 20.76 20.10 20.46 1191212
2023-11-01 20.23 20.50 19.39 19.82 1470220
2023-11-02 20.21 21.37 20.21 21.23 2736868
2023-11-03 26.79 26.85 24.32 24.76 4068041
2023-11-06 25.00 25.06 23.65 23.85 1533921
2023-11-07 25.84 27.36 25.27 26.27 3306859
2023-11-08 26.35 26.36 24.83 25.14 2160178
2023-11-09 25.28 25.50 24.21 24.51 938476
2023-11-10 24.33 25.27 24.07 25.20 2014738
2023-11-13 25.00 25.77 24.60 25.58 1141454
2023-11-14 26.52 27.28 26.23 26.67 1402650
2023-11-15 26.96 27.61 26.44 27.27 1709829
2023-11-16 26.96 27.40 26.10 27.30 1176365
2023-11-17 27.39 28.99 27.28 28.90 1915693
2023-11-20 28.70 28.99 28.29 28.59 1598545
2023-11-21 29.78 29.85 28.29 28.41 1166218
2023-11-22 28.80 29.11 28.34 28.89 1238542
2023-11-24 28.27 29.39 28.27 28.88 426493
2023-11-27 28.72 29.04 28.35 28.65 600365
2023-11-28 28.51 30.14 28.37 30.14 1007984
2023-11-29 30.58 31.48 30.53 30.53 1271500
2023-11-30 31.08 31.15 29.38 29.62 1411380
2023-12-01 30.21 30.99 29.77 30.85 1403578
2023-12-04 30.42 31.32 30.42 30.77 806459
2023-12-05 30.31 31.08 30.00 30.90 823574
2023-12-06 30.87 31.50 30.39 30.49 697375
2023-12-07 30.31 30.90 29.70 30.61 644692
2023-12-08 30.28 31.24 30.11 31.05 531130
2023-12-11 30.81 31.59 30.57 31.40 699156
2023-12-12 31.32 31.94 30.73 31.90 877416
2023-12-13 31.95 33.61 31.51 33.22 1248012
2023-12-14 34.10 35.99 34.10 35.84 1805874
2023-12-15 36.31 36.31 34.47 35.47 1847254
2023-12-18 35.47 36.30 35.09 35.94 930957
2023-12-19 36.20 37.18 35.89 36.80 1357199
2023-12-20 36.85 38.18 36.20 36.47 1238780
2023-12-21 37.26 37.79 36.73 37.46 856986
2023-12-22 37.47 37.87 36.62 36.91 583642
2023-12-26 36.91 38.21 36.76 37.84 648287
2023-12-27 38.06 38.50 37.95 38.15 623209
2023-12-28 37.80 38.08 37.58 38.04 591405
2023-12-29 37.76 38.08 36.63 36.69 924572
2024-01-02 36.00 36.65 35.34 36.24 1083647
2024-01-03 35.39 35.79 34.41 34.73 1298012
2024-01-04 34.58 35.37 34.39 35.15 753705
2024-01-05 34.67 36.09 34.60 35.34 517698
2024-01-08 35.46 36.88 35.46 36.80 765073
2024-01-09 36.30 36.86 36.16 36.54 607029
2024-01-10 36.56 37.01 36.25 36.53 744342
2024-01-11 36.35 37.10 35.43 36.41 632428
2024-01-12 36.74 37.50 35.67 35.67 716975
2024-01-16 35.17 35.57 34.54 35.00 785331
2024-01-17 34.04 34.40 32.86 34.32 1330217
2024-01-18 34.91 35.12 33.57 34.49 743034
2024-01-19 34.86 34.99 34.04 34.66 733942
2024-01-22 35.51 36.65 34.60 34.85 900629
2024-01-23 34.81 35.13 34.07 34.25 821336
2024-01-24 34.65 34.95 32.58 32.65 1240883
2024-01-25 33.10 33.35 32.64 33.14 839191
2024-01-26 33.49 33.96 32.83 33.00 615535
2024-01-29 33.00 34.84 32.78 34.80 658409
2024-01-30 34.82 35.36 34.14 35.27 1085419
2024-01-31 34.73 35.18 33.66 33.72 1009188
2024-02-01 34.04 34.90 33.66 34.64 783689
2024-02-02 34.81 36.24 33.94 35.74 949433
2024-02-05 35.15 35.20 33.85 34.37 673963
2024-02-06 34.37 35.38 34.37 34.70 828675
2024-02-07 34.83 36.31 33.82 35.52 904273
2024-02-08 35.34 36.88 35.01 36.74 823913
2024-02-09 37.69 40.70 37.51 39.42 2304345
2024-02-12 39.00 40.57 38.86 39.43 1205575
2024-02-13 37.20 39.10 37.06 37.87 1890145
2024-02-14 38.53 39.78 37.70 39.52 871126
2024-02-15 39.70 40.96 39.04 40.88 1440613
2024-02-16 40.36 41.07 39.83 40.30 1240630
2024-02-20 38.50 39.22 36.38 37.00 2883477
2024-02-21 35.64 36.50 35.24 35.85 2350643
2024-02-22 38.50 39.68 36.70 38.96 2472399
2024-02-23 39.05 39.58 37.15 37.51 1443974
2024-02-26 37.23 37.32 36.04 36.19 1941422
2024-02-27 36.55 38.43 36.35 37.54 1328816
2024-02-28 37.07 37.49 36.85 37.31 782157
2024-02-29 37.72 38.62 37.27 37.92 1158130
2024-03-01 38.09 38.90 37.30 38.40 876261
2024-03-04 38.45 39.02 37.27 38.71 1336978
2024-03-05 38.18 38.25 36.71 37.48 1234118
2024-03-06 38.80 39.74 37.97 39.11 1105026
2024-03-07 39.36 40.24 38.42 38.59 1217610
2024-03-08 38.86 40.66 38.68 39.32 972554
2024-03-11 39.21 40.63 39.21 40.13 931255
2024-03-12 40.20 41.13 39.72 40.43 803196
2024-03-13 40.16 41.58 40.16 40.59 790561
2024-03-14 40.65 40.88 38.80 39.04 814631
2024-03-15 38.65 39.35 38.50 39.12 1948751
2024-03-18 39.12 41.02 38.34 40.57 1016327
2024-03-19 39.96 40.60 39.15 39.26 783730
2024-03-20 39.09 39.80 38.69 39.27 868046
2024-03-21 40.00 41.14 39.81 39.83 986611
2024-03-22 39.77 40.22 39.05 39.30 561520
2024-03-25 39.22 39.58 38.65 38.75 711652
2024-03-26 39.27 39.48 38.54 38.87 670393
2024-03-27 39.29 39.67 38.25 39.08 684704
2024-03-28 39.03 39.64 38.16 38.18 700871
2024-04-01 38.13 38.59 37.75 38.17 608510
2024-04-02 37.26 37.28 36.46 37.22 951632
2024-04-03 36.66 37.82 36.61 36.74 580841
2024-04-04 37.14 38.07 36.60 36.77 776952
2024-04-05 36.63 37.64 36.63 37.32 814106
2024-04-08 37.70 37.86 37.10 37.48 631359
2024-04-09 37.40 37.69 36.76 37.20 889549
2024-04-10 35.98 36.39 35.50 35.92 694027
2024-04-11 36.28 37.11 36.04 36.48 675735
2024-04-12 35.86 36.18 34.72 35.11 686461
2024-04-15 35.08 35.52 33.68 34.13 634306
2024-04-16 33.86 33.86 32.96 33.41 862693
2024-04-17 33.77 34.20 33.08 33.23 753017
2024-04-18 33.23 33.85 32.80 32.93 742646
2024-04-19 32.81 33.28 32.21 32.43 1141782
2024-04-22 32.47 32.90 31.77 32.45 859142
2024-04-23 32.36 33.00 31.81 32.71 913471
2024-04-24 33.02 33.42 32.57 33.02 599257
2024-04-25 32.02 32.45 31.42 32.44 909039
2024-04-26 32.86 33.82 32.58 33.51 826799
2024-04-29 33.81 34.19 33.51 34.04 698255
2024-04-30 33.68 34.01 32.77 32.86 999525
2024-05-01 35.68 36.59 34.83 35.53 3930033
2024-05-02 35.88 36.00 34.34 35.34 2179321
2024-05-03 36.00 36.45 33.94 34.24 1878981
2024-05-06 34.81 35.17 34.30 34.85 12506943
2024-05-07 34.83 35.25 34.48 34.83 1416038
2024-05-08 34.00 34.83 33.64 33.67 1786322
2024-05-09 33.65 33.68 32.44 32.58 2213227
2024-05-10 33.81 35.98 33.50 35.91 4144274
2024-05-13 36.51 37.71 34.99 37.67 2810037
2024-05-14 38.15 40.29 38.04 39.40 2706646
2024-05-15 40.28 40.28 38.72 38.77 1520051
2024-05-16 38.74 38.77 37.07 37.32 1429289
2024-05-17 37.42 37.48 36.66 37.00 1285441
2024-05-20 37.40 37.94 37.01 37.78 919747
2024-05-21 37.58 38.79 37.41 38.76 923114
2024-05-22 38.22 38.55 37.43 37.77 750521
2024-05-23 38.16 38.25 36.20 36.36 979519
2024-05-24 36.63 37.00 36.13 36.19 499642
2024-05-28 36.65 37.42 36.15 37.33 1146510
2024-05-29 36.69 37.12 35.50 36.50 1487270
2024-05-30 36.31 36.93 36.03 36.80 1233461
2024-05-31 36.93 37.20 36.16 37.05 1252719
2024-06-03 37.17 37.28 35.91 36.63 1272662
2024-06-04 36.33 37.16 36.10 36.82 852493
2024-06-05 37.13 37.70 36.71 37.51 697384
2024-06-06 37.31 38.07 37.31 37.96 742280
2024-06-07 37.48 37.85 37.10 37.35 815283
2024-06-10 37.11 37.32 36.31 36.70 884126
2024-06-11 36.44 37.53 36.12 37.47 1196754
2024-06-12 38.36 39.65 38.23 38.81 1295918
2024-06-13 38.82 38.95 36.14 36.36 1700111
2024-06-14 35.66 35.83 34.86 35.03 1306769
2024-06-17 34.83 35.81 34.58 35.61 957451
2024-06-18 35.45 36.12 34.74 34.75 1477782
2024-06-20 34.97 34.97 33.74 33.77 1077185
2024-06-21 33.05 34.32 32.67 33.86 2230031
2024-06-24 33.63 33.74 32.55 32.56 989348
2024-06-25 32.58 32.89 32.02 32.26 981468
2024-06-26 32.15 33.46 32.03 33.29 789426
2024-06-27 33.38 34.13 33.16 33.87 817301
2024-06-28 34.00 34.94 33.91 34.75 1939047
2024-07-01 34.61 34.99 34.12 34.67 701987
2024-07-02 34.89 35.35 34.72 35.17 828316
2024-07-03 35.34 35.66 34.63 34.83 362184
2024-07-05 34.66 35.55 34.43 34.72 727665
2024-07-08 34.72 35.11 34.21 34.67 927117
2024-07-09 34.37 34.59 32.39 32.41 1221842
2024-07-10 32.40 32.48 31.05 31.36 1935671
2024-07-11 31.44 33.52 31.09 33.29 1898693
2024-07-12 33.07 33.60 32.84 33.20 821512
2024-07-15 33.47 33.91 32.95 33.62 1053474
2024-07-16 33.96 34.78 33.28 34.72 1208550
2024-07-17 34.05 34.93 33.48 34.02 971131
2024-07-18 34.31 34.44 32.82 33.38 1476053
2024-07-19 33.40 33.68 32.50 32.82 780299
2024-07-22 33.10 33.24 31.63 32.29 1962899
2024-07-23 32.40 33.18 32.22 32.34 1305237
2024-07-24 32.25 32.40 30.94 30.97 941721
2024-07-25 30.99 33.10 30.80 32.28 1055040
2024-07-26 32.92 32.93 31.65 32.18 693918
2024-07-29 32.57 32.81 32.01 32.47 862610
2024-07-30 32.47 32.81 31.46 31.80 837953
2024-07-31 32.78 33.96 32.42 33.13 1680305
2024-08-01 32.92 32.92 30.60 30.85 1252577
2024-08-02 28.82 29.33 27.83 28.69 2458175
2024-08-05 26.79 28.25 26.63 27.27 1453672
2024-08-06 27.45 27.84 27.08 27.81 1392347
2024-08-07 28.64 29.06 27.61 27.70 1689000
2024-08-08 27.32 29.16 26.82 29.10 3577752
2024-08-09 30.32 33.91 29.57 32.57 5162423
2024-08-12 32.50 34.26 31.78 33.92 2260752
2024-08-13 34.00 35.95 33.85 35.91 2096853
2024-08-14 36.00 37.01 35.61 36.29 1735395
2024-08-15 36.60 37.49 36.35 36.62 1148594
2024-08-16 36.50 37.87 36.01 37.55 1149043
2024-08-19 37.79 38.10 37.12 37.98 865831
2024-08-20 37.91 38.21 37.12 37.38 884104
2024-08-21 37.44 37.55 36.80 37.35 948998
2024-08-22 37.09 37.75 36.40 36.58 855904
2024-08-23 36.98 38.83 36.66 38.00 1358746
2024-08-26 38.06 38.49 37.11 37.45 1263629
2024-08-27 37.16 37.55 36.65 37.32 704332
2024-08-28 37.11 37.39 35.86 36.23 779447
2024-08-29 36.59 38.14 36.59 37.34 762156
2024-08-30 37.80 37.97 36.99 37.43 634364
2024-09-03 36.73 37.17 35.08 35.45 878085
2024-09-04 35.05 36.00 34.84 35.88 626391
2024-09-05 35.87 36.70 35.64 36.17 494139
2024-09-06 36.33 36.69 35.64 36.40 1541811
2024-09-09 36.92 39.40 36.78 38.88 2393568
2024-09-10 39.00 39.22 37.25 37.76 1433329
2024-09-11 37.90 40.42 37.48 39.71 2195819
2024-09-12 39.67 41.00 39.67 40.17 1661125
2024-09-13 40.00 41.56 40.00 40.33 1151431
2024-09-16 40.49 40.87 40.03 40.48 786703
2024-09-17 41.05 41.50 40.60 40.97 1050527
2024-09-18 41.17 41.93 40.71 40.78 1059417
2024-09-19 41.47 42.24 40.93 42.23 1397459
2024-09-20 42.38 43.88 42.22 43.23 4030181
2024-09-23 43.27 43.27 39.20 41.09 2633778
2024-09-24 41.26 41.98 40.44 41.11 781378
2024-09-25 41.02 41.26 40.30 40.76 1053040
2024-09-26 40.99 42.15 39.84 41.86 4186399
2024-09-27 42.07 42.52 40.73 41.01 1526288
2024-09-30 40.64 41.34 40.00 40.39 716613
2024-10-01 40.38 40.38 38.39 38.63 1038360
2024-10-02 38.51 39.85 38.42 39.83 840312
2024-10-03 39.12 39.93 38.84 39.53 614890
2024-10-04 40.70 42.94 40.50 42.90 1112436
2024-10-07 42.89 42.98 41.34 41.72 908776
2024-10-08 41.95 42.43 41.58 41.61 1009392
2024-10-09 41.66 43.23 41.66 42.62 1012789
2024-10-10 41.99 43.60 41.86 43.54 1106001
2024-10-11 43.96 44.45 43.42 43.96 947702
2024-10-14 44.00 44.48 43.58 43.86 815379
2024-10-15 44.08 44.51 43.16 44.00 934859
2024-10-16 44.23 44.25 43.12 43.55 557261
2024-10-17 43.65 44.01 43.27 43.81 623508
2024-10-18 44.05 44.80 43.17 43.32 804234
2024-10-21 43.36 43.93 42.65 42.70 697804
2024-10-22 42.36 42.64 41.90 41.92 679015
2024-10-23 41.92 42.14 40.57 41.08 776170
2024-10-24 41.27 41.92 40.83 41.22 552824
2024-10-25 40.99 41.65 40.52 41.04 542429
2024-10-28 41.61 41.71 40.43 40.89 893984
2024-10-29 40.55 41.29 40.50 41.22 799237
2024-10-30 41.15 41.47 40.86 40.95 852162
2024-10-31 40.76 41.00 39.56 39.58 893134
2024-11-01 40.01 41.36 39.70 40.83 1460970
2024-11-04 38.30 38.51 35.12 35.33 3442690
2024-11-05 35.37 35.95 34.60 35.85 1830026
2024-11-06 36.95 38.84 36.59 38.82 2229705
2024-11-07 39.30 39.81 38.20 38.77 1162386
2024-11-08 38.45 38.77 37.86 38.50 1024865
2024-11-11 38.78 39.64 37.39 39.39 1179698
2024-11-12 38.91 39.52 38.16 38.39 738487
2024-11-13 38.55 40.23 38.03 38.06 1155858
2024-11-14 38.30 39.08 38.02 38.35 743958
2024-11-15 38.34 38.34 36.22 36.85 1261583
2024-11-18 36.85 37.23 36.27 36.41 699461
2024-11-19 35.98 38.12 35.71 38.02 948247
2024-11-20 38.25 38.25 36.88 37.53 561253
2024-11-21 38.01 39.47 37.61 38.87 762285
2024-11-22 39.18 39.86 39.18 39.60 986297
2024-11-25 40.00 41.08 39.30 39.52 1364745
2024-11-26 39.29 39.39 38.60 38.71 597525
2024-11-27 38.77 38.95 37.65 37.88 529297
2024-11-29 38.04 38.53 37.86 38.08 301588
2024-12-02 38.25 40.35 38.20 39.26 891757
2024-12-03 39.00 39.17 38.19 38.89 707094
2024-12-04 39.50 40.77 39.44 39.95 725745
2024-12-05 39.98 40.22 39.44 39.54 548916
2024-12-06 40.19 41.09 39.84 40.17 545656
2024-12-09 40.62 41.37 38.97 39.03 674234
2024-12-10 39.06 39.44 37.97 38.29 829418
2024-12-11 38.68 39.55 38.13 38.41 689021
2024-12-12 38.15 39.39 38.01 39.37 475150
2024-12-13 39.35 39.50 37.82 38.13 591396
2024-12-16 38.14 38.63 37.64 37.77 614297
2024-12-17 37.50 38.55 37.16 37.76 915788
2024-12-18 38.18 38.18 34.64 34.79 1098631
2024-12-19 35.72 36.01 34.58 35.45 974904
2024-12-20 34.61 36.43 34.54 35.70 1713284
2024-12-23 35.70 36.14 35.33 35.68 633971
2024-12-24 35.68 35.81 35.35 35.58 231362
2024-12-26 35.35 36.26 35.21 35.93 408703
2024-12-27 35.75 35.75 34.57 34.92 747617
2024-12-30 34.16 34.49 33.59 34.17 613821
2024-12-31 34.43 34.76 33.99 34.07 526978
2025-01-02 34.68 34.83 33.80 34.26 544553
2025-01-03 34.50 36.00 34.20 35.72 668620
2025-01-06 36.07 36.64 35.44 35.60 569659
2025-01-07 35.96 36.20 34.61 34.93 1131619
2025-01-08 34.30 35.17 34.01 34.48 717156
2025-01-10 33.73 34.22 32.90 34.02 809142
2025-01-13 33.35 33.89 33.09 33.48 724283
2025-01-14 33.80 34.22 32.99 33.56 976912
2025-01-15 34.57 34.98 33.92 34.24 787605
2025-01-16 35.85 37.00 35.11 35.27 1097959
2025-01-17 35.70 36.35 34.91 36.13 1010633
2025-01-21 36.80 37.49 36.37 37.26 954445
2025-01-22 37.50 38.73 37.24 38.27 1156959
2025-01-23 37.91 38.76 37.35 38.73 941390
2025-01-24 40.00 41.85 39.12 40.18 1914060
2025-01-27 39.41 41.88 38.59 40.14 1883637
2025-01-28 40.50 42.82 39.62 41.97 1705487
2025-01-29 41.87 42.23 40.43 41.81 888175
2025-01-30 42.04 42.45 41.35 41.70 1425472
2025-01-31 42.06 42.65 40.86 41.48 1243067
2025-02-03 40.07 40.82 38.65 40.24 1615069
2025-02-04 40.58 41.21 40.32 40.82 922468
2025-02-05 40.83 43.23 40.83 42.95 1744383
2025-02-06 43.26 44.00 42.66 43.99 1104615
2025-02-07 44.00 45.80 43.81 44.78 1649983
2025-02-10 45.45 46.16 45.02 45.93 986033
2025-02-11 45.25 46.46 44.70 45.24 841815
2025-02-12 44.52 45.80 44.20 45.31 777211
2025-02-13 45.42 45.90 44.44 45.84 897451
2025-02-14 45.66 45.66 44.34 44.51 886582
2025-02-18 44.57 47.02 44.45 46.69 1362336
2025-02-19 46.08 46.48 44.21 44.27 1234096
2025-02-20 43.89 44.33 41.87 43.04 1429559
2025-02-21 43.45 43.80 39.26 39.30 1845944
2025-02-24 39.31 39.56 36.24 37.17 3886290
2025-02-25 45.00 45.00 40.40 40.83 4218127
2025-02-26 41.41 44.01 39.72 43.94 2405891
2025-02-27 44.00 46.10 42.66 42.71 2420044
2025-02-28 42.36 43.73 41.16 42.85 1198263
2025-03-03 43.22 43.25 39.95 40.35 1603314
2025-03-04 39.46 40.85 38.23 40.42 1656303
2025-03-05 40.62 41.73 40.07 41.54 911144
2025-03-06 40.82 41.58 39.84 40.12 961662
2025-03-07 39.79 40.45 38.18 39.89 929188
2025-03-10 38.61 38.94 35.68 36.95 1472194
2025-03-11 36.38 37.47 35.51 36.27 1177140
2025-03-12 37.26 37.85 35.88 36.10 1282606
2025-03-13 35.97 36.17 35.02 35.32 1071265
2025-03-14 35.80 36.82 35.80 36.16 1183903
2025-03-17 35.81 37.33 35.81 36.87 1021100
2025-03-18 36.63 36.73 35.55 35.80 917511
2025-03-19 35.89 37.04 35.80 36.40 733665
2025-03-20 35.81 37.14 35.81 36.55 867804
2025-03-21 35.93 37.10 35.71 36.89 1554507
2025-03-24 37.50 38.02 37.34 37.88 918050
2025-03-25 38.04 38.12 37.44 37.98 725587
2025-03-26 37.94 38.00 36.45 36.70 850647
2025-03-27 36.12 36.45 35.34 35.53 865014
2025-03-28 35.12 35.25 33.46 34.17 1409391
2025-03-31 33.00 33.70 32.23 33.39 1198418
2025-04-01 33.25 33.90 32.77 33.79 999381
2025-04-02 32.86 35.36 32.80 35.19 1147697
2025-04-03 33.28 33.39 30.90 31.23 1602303
2025-04-04 31.40 32.54 27.68 28.65 3025140
2025-04-07 26.96 30.29 25.54 28.14 3110939
2025-04-08 29.69 29.87 25.45 25.91 2626276
2025-04-09 25.83 31.73 25.73 30.67 3472168
2025-04-10 29.48 30.10 27.47 28.22 1478518
2025-04-11 28.21 28.26 26.91 27.64 1497344
2025-04-14 28.65 28.69 27.02 27.59 1443161
2025-04-15 27.52 28.52 27.52 28.09 1104810
2025-04-16 27.61 28.27 27.18 27.86 1017444
2025-04-17 27.89 28.06 27.08 27.38 782716
2025-04-21 26.86 27.11 25.75 25.91 995481
2025-04-22 26.18 27.13 26.05 26.68 1176970
2025-04-23 28.49 29.89 27.92 28.25 1208774
2025-04-24 28.25 30.08 28.00 29.95 1076844
2025-04-25 29.77 30.81 29.58 30.75 837286
2025-04-28 30.89 31.21 30.24 30.85 1093351
2025-04-29 30.85 31.77 30.85 31.42 1399823
2025-04-30 30.17 31.04 29.61 30.90 1041972
2025-05-01 31.64 32.16 31.36 31.48 856036
2025-05-02 32.24 32.95 31.90 32.56 1438261
2025-05-05 31.98 33.46 31.56 32.76 2160357
2025-05-06 30.00 30.42 27.83 28.25 5168633
2025-05-07 28.31 29.12 27.61 28.62 2613563
2025-05-08 28.80 30.39 28.62 29.89 1975673
2025-05-09 30.10 30.64 28.63 29.17 1720121
2025-05-12 30.94 31.64 29.96 31.61 1852804
2025-05-13 31.82 32.33 31.44 31.51 1476418
2025-05-14 31.59 32.00 30.87 31.22 1135348
2025-05-15 31.24 31.50 30.05 30.68 1348967
2025-05-16 30.67 31.18 30.25 31.10 1118277
2025-05-19 30.31 30.60 29.82 30.34 1193601
2025-05-20 30.20 30.57 29.91 30.22 982436
2025-05-21 29.80 30.01 28.69 28.78 1424043
2025-05-22 28.95 29.50 28.70 29.13 1304637
2025-05-23 28.21 28.77 27.98 27.99 1569804
2025-05-27 28.91 29.07 28.20 28.82 1529607
2025-05-28 28.74 28.90 28.20 28.27 1085433
2025-05-29 28.95 28.95 27.82 27.92 1370479
2025-05-30 27.95 28.49 27.54 28.30 1563466
2025-06-02 28.07 28.49 27.12 28.38 1406734
2025-06-03 28.40 30.19 28.10 30.07 1433610
2025-06-04 30.00 30.16 29.65 29.87 953667
2025-06-05 28.72 29.25 27.49 27.77 3495170
2025-06-06 28.50 28.88 28.02 28.63 1896447
2025-06-09 28.97 29.28 28.54 28.96 1441261
2025-06-10 29.01 29.74 28.92 29.50 1375555
2025-06-11 29.84 29.84 28.87 28.88 1478110
2025-06-12 28.50 28.87 28.05 28.20 1249381
2025-06-13 27.80 28.06 26.75 26.78 1787562
2025-06-16 27.35 28.16 27.13 28.15 1518470
2025-06-17 27.73 28.28 27.72 27.91 1219162
2025-06-18 27.77 28.16 27.37 27.81 1563035
2025-06-20 28.09 28.62 27.23 27.36 1573030
2025-06-23 27.13 27.91 26.75 27.89 1475587
2025-06-24 28.50 28.76 28.06 28.08 1402367
2025-06-25 28.20 28.43 27.72 27.83 1264712
2025-06-26 27.98 28.08 27.09 27.88 1794773
2025-06-27 28.12 28.68 27.75 28.26 1716571
2025-06-30 28.60 28.68 27.87 28.56 1425501

Explore More About DOCN

Coins representing dividend payouts and trends

DOCN Dividend History

Discover DigitalOcean Holdings 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

DOCN Stock Split History

Discover DigitalOcean Holdings 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

DOCN Historical Prices

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