DOW Historical Prices

Summary

Key Stock Metrics

38.33

(January 8, 2025)

52-Week Low

60.69

(April 4, 2024)

52-Week High

71.86

(April 21, 2022)

All-Time High

40.08

(January 14, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2019-04-02 55.12 57.39 54.30 56.25 17414153
2019-04-03 57.08 57.20 55.51 56.88 15066169
2019-04-04 57.20 60.52 57.10 59.71 13311868
2019-04-05 58.39 58.98 56.27 57.24 17000788
2019-04-08 56.50 58.39 56.27 57.15 10764569
2019-04-09 56.80 57.20 56.08 56.27 9179922
2019-04-10 55.99 56.41 55.10 55.71 9081860
2019-04-11 55.70 56.21 54.83 54.89 7346094
2019-04-12 55.93 58.33 55.93 58.30 9281662
2019-04-15 58.57 58.85 57.29 57.78 5727269
2019-04-16 58.71 58.99 57.84 58.50 6681567
2019-04-17 58.95 59.05 58.20 58.32 6420663
2019-04-18 58.36 58.61 57.55 57.77 5178855
2019-04-22 57.48 58.41 57.26 57.89 4401749
2019-04-23 57.29 57.84 57.00 57.64 5687232
2019-04-24 57.49 57.89 55.87 55.98 5431323
2019-04-25 55.76 55.98 54.82 55.33 6260460
2019-04-26 55.30 55.60 54.95 55.25 4009795
2019-04-29 55.05 55.69 54.80 55.50 5935245
2019-04-30 55.76 57.21 55.60 56.73 6454064
2019-05-01 56.82 57.48 55.88 56.13 7644453
2019-05-02 55.54 56.49 52.03 52.70 13932682
2019-05-03 53.20 53.35 51.72 53.30 7401851
2019-05-06 52.15 54.03 51.70 53.46 6089501
2019-05-07 52.86 53.33 52.65 52.95 7330785
2019-05-08 53.33 53.40 52.31 52.48 5390685
2019-05-09 52.26 53.14 51.55 52.93 4579758
2019-05-10 52.94 53.71 52.49 53.07 4758371
2019-05-13 52.28 52.55 50.76 50.95 4213102
2019-05-14 51.33 53.00 50.84 52.48 4204519
2019-05-15 51.98 53.33 51.67 52.95 2928861
2019-05-16 53.29 53.55 52.73 52.98 3689745
2019-05-17 52.34 52.52 50.66 50.80 4440775
2019-05-20 50.40 50.54 49.92 50.08 5168422
2019-05-21 50.28 51.19 50.02 50.63 4968460
2019-05-22 50.46 50.61 49.97 50.21 3019120
2019-05-23 49.50 49.86 48.21 48.71 4919173
2019-05-24 49.39 49.58 48.44 49.20 2918936
2019-05-28 49.37 49.43 48.10 48.56 6613184
2019-05-29 48.20 49.43 48.01 48.01 3525856
2019-05-30 48.12 48.59 48.02 48.47 3777607
2019-05-31 47.96 48.00 46.75 46.76 3396850
2019-06-03 46.85 47.96 46.85 47.96 5905198
2019-06-04 48.68 49.93 48.64 49.93 7043092
2019-06-05 50.49 50.57 49.05 50.34 6413509
2019-06-06 50.28 51.31 50.15 51.06 6228075
2019-06-07 51.13 51.69 50.87 51.30 5391099
2019-06-10 51.72 52.10 51.58 51.62 5434387
2019-06-11 52.00 52.17 51.56 52.04 5144357
2019-06-12 52.06 52.64 51.68 52.49 3103878
2019-06-13 52.68 52.95 52.04 52.88 4179766
2019-06-14 52.63 52.69 51.00 51.15 3919484
2019-06-17 50.06 50.33 49.05 49.35 5787336
2019-06-18 49.75 50.57 49.40 49.61 5014237
2019-06-19 49.95 50.24 48.33 48.50 5404141
2019-06-20 49.10 49.59 48.62 48.93 4228328
2019-06-21 48.82 49.27 48.31 48.36 9478466
2019-06-24 48.51 49.70 48.32 49.58 4602352
2019-06-25 49.49 50.22 49.05 49.69 4005218
2019-06-26 49.85 51.22 49.81 50.45 5244396
2019-06-27 50.61 51.14 50.53 50.91 4097246
2019-06-28 51.04 51.20 49.08 49.31 6507386
2019-07-01 50.00 50.20 49.52 50.16 4659633
2019-07-02 50.00 50.06 48.76 49.40 4726195
2019-07-03 49.46 49.65 49.20 49.33 2479359
2019-07-05 49.01 49.37 48.96 49.31 2529919
2019-07-08 49.34 49.50 48.39 48.52 5936049
2019-07-09 48.30 48.43 47.50 47.87 4967429
2019-07-10 48.34 48.42 47.52 47.55 3507432
2019-07-11 47.73 48.06 47.18 47.78 4202113
2019-07-12 48.46 50.04 48.08 49.71 4328444
2019-07-15 49.77 50.95 49.66 50.93 4923844
2019-07-16 50.95 52.64 50.95 52.32 6011246
2019-07-17 52.16 52.30 51.23 51.60 4417567
2019-07-18 51.55 52.05 51.28 51.75 3662569
2019-07-19 51.77 51.83 51.50 51.52 3221517
2019-07-22 51.50 51.57 50.60 50.88 2815169
2019-07-23 51.00 52.90 50.95 52.62 4387686
2019-07-24 52.50 52.99 52.04 52.79 3516493
2019-07-25 51.64 51.99 50.30 50.77 4254577
2019-07-26 50.27 50.30 48.92 49.11 5066020
2019-07-29 48.52 48.88 47.98 48.05 4219839
2019-07-30 47.78 48.44 47.78 48.40 4194314
2019-07-31 48.49 49.43 47.95 48.44 5188502
2019-08-01 48.15 48.60 46.78 46.85 5803209
2019-08-02 46.69 47.50 45.37 45.60 5346434
2019-08-05 45.06 45.13 44.07 44.77 5147308
2019-08-06 45.11 45.45 43.74 44.43 4702804
2019-08-07 44.10 45.00 43.91 44.89 4490080
2019-08-08 45.20 46.82 45.19 46.79 4573351
2019-08-09 46.42 46.99 46.10 46.64 4472721
2019-08-12 46.39 46.80 45.52 45.69 4491578
2019-08-13 45.78 47.76 45.58 46.85 5415836
2019-08-14 45.80 46.15 44.00 44.08 6178272
2019-08-15 44.34 44.37 42.96 43.38 3494579
2019-08-16 43.29 44.81 42.77 44.51 4586010
2019-08-19 45.36 45.86 45.15 45.60 3615483
2019-08-20 45.25 45.25 43.07 43.16 5973272
2019-08-21 43.85 44.24 43.24 43.28 4398365
2019-08-22 43.32 43.90 42.02 42.05 6074608
2019-08-23 42.00 42.02 40.44 40.71 6718214
2019-08-26 41.27 41.35 40.61 40.82 3404507
2019-08-27 41.19 41.73 40.92 41.17 4153371
2019-08-28 41.15 42.64 40.76 41.82 4641840
2019-08-29 42.33 43.00 42.21 42.37 3296607
2019-08-30 42.83 43.00 42.27 42.63 4105361
2019-09-03 42.14 42.23 41.15 41.80 3360303
2019-09-04 42.59 42.79 41.85 42.54 2668512
2019-09-05 43.15 43.97 43.09 43.36 4044431
2019-09-06 43.54 43.66 42.66 43.24 3217914
2019-09-09 43.53 44.63 43.26 44.45 3848017
2019-09-10 45.10 46.37 44.78 46.32 4704049
2019-09-11 46.52 47.05 45.58 46.88 4445017
2019-09-12 47.07 47.19 45.57 46.97 3649704
2019-09-13 47.64 48.44 47.25 48.20 4027567
2019-09-16 48.69 49.98 48.28 49.01 5040553
2019-09-17 48.67 49.09 47.61 48.00 4921708
2019-09-18 47.90 47.90 47.02 47.51 2592587
2019-09-19 48.12 48.41 47.49 47.64 2536357
2019-09-20 47.47 48.85 47.07 48.21 10589641
2019-09-23 47.39 48.22 47.12 47.91 3606911
2019-09-24 47.78 48.00 45.95 46.60 4524939
2019-09-25 46.55 47.97 46.13 47.68 4416000
2019-09-26 47.51 47.69 46.93 47.23 2998602
2019-09-27 47.40 47.88 47.01 47.07 3725668
2019-09-30 47.26 47.79 47.11 47.65 2568316
2019-10-01 47.94 48.57 45.90 45.97 3844589
2019-10-02 44.67 45.17 44.36 44.93 4836305
2019-10-03 44.85 45.39 44.37 45.31 3482650
2019-10-04 45.18 45.78 45.01 45.34 3589401
2019-10-07 45.08 45.77 44.77 45.17 2984476
2019-10-08 44.75 45.05 43.83 43.85 2999823
2019-10-09 44.39 44.54 44.00 44.01 2849483
2019-10-10 44.33 45.29 44.02 44.92 4494329
2019-10-11 45.75 47.72 45.50 47.13 3699395
2019-10-14 46.72 47.27 46.24 46.82 3250767
2019-10-15 46.82 48.10 46.53 47.20 3352309
2019-10-16 47.49 47.92 47.01 47.12 3630954
2019-10-17 47.44 48.54 47.14 47.81 2726017
2019-10-18 47.91 48.19 47.36 47.96 3013731
2019-10-21 48.59 48.97 47.09 47.12 3999364
2019-10-22 47.08 47.38 46.02 46.82 4940254
2019-10-23 46.78 47.51 46.55 47.23 4291653
2019-10-24 48.65 49.99 47.84 49.47 6119276
2019-10-25 49.78 50.76 48.90 50.48 5408419
2019-10-28 50.75 51.44 50.43 51.21 4545977
2019-10-29 50.96 51.63 50.37 51.49 3471444
2019-10-30 51.20 51.47 50.33 51.03 3605620
2019-10-31 50.88 51.03 49.71 50.49 3793969
2019-11-01 50.98 52.49 50.90 52.31 3241478
2019-11-04 52.65 54.41 52.46 54.17 5439516
2019-11-05 54.01 55.00 53.65 54.20 6079448
2019-11-06 54.16 54.74 53.81 54.28 3864950
2019-11-07 54.94 55.94 54.42 55.80 6686466
2019-11-08 55.50 55.99 55.02 55.99 4830964
2019-11-11 55.55 56.25 55.22 55.81 3199377
2019-11-12 56.00 56.11 54.53 55.16 2742739
2019-11-13 54.19 54.48 53.46 53.66 3451109
2019-11-14 53.30 54.14 53.15 53.95 2601055
2019-11-15 54.27 55.29 54.14 54.86 3869714
2019-11-18 54.75 54.91 54.12 54.32 3445289
2019-11-19 54.81 54.81 52.79 53.39 5230290
2019-11-20 53.14 53.45 52.10 52.67 5397019
2019-11-21 52.71 53.92 52.35 53.88 4621468
2019-11-22 53.98 54.66 53.60 54.20 3119237
2019-11-25 54.82 55.23 54.36 55.20 5100517
2019-11-26 55.20 55.75 54.82 54.67 4681127
2019-11-27 54.68 54.90 53.90 54.28 3926099
2019-11-29 54.01 54.28 53.12 53.37 1887577
2019-12-02 53.00 53.75 52.89 53.16 3364773
2019-12-03 51.96 52.01 51.05 51.82 3990311
2019-12-04 53.49 53.49 52.21 52.28 3791442
2019-12-05 52.53 52.65 51.68 52.00 2692693
2019-12-06 52.59 53.75 52.59 53.22 2852859
2019-12-09 53.96 53.98 52.99 53.27 2390252
2019-12-10 53.36 53.39 52.69 53.13 2609676
2019-12-11 53.50 54.07 53.05 53.10 3253354
2019-12-12 53.25 54.58 52.82 54.45 2882839
2019-12-13 54.64 54.82 53.25 53.28 3198875
2019-12-16 53.61 54.54 53.51 54.17 4039980
2019-12-17 54.10 54.74 53.93 54.66 2665310
2019-12-18 54.36 54.69 53.54 54.25 3659050
2019-12-19 54.43 54.87 54.06 54.52 3358448
2019-12-20 55.05 55.25 54.02 54.61 10476682
2019-12-23 54.49 55.05 54.22 54.93 2679650
2019-12-24 55.00 55.25 54.65 54.90 926169
2019-12-26 54.98 55.23 54.52 55.22 1909555
2019-12-27 55.29 55.55 54.72 54.83 1688528
2019-12-30 54.86 55.05 54.24 54.34 1943757
2019-12-31 54.02 54.78 53.93 54.73 2145816
2020-01-02 55.23 55.54 53.64 53.75 5145916
2020-01-03 53.11 53.60 52.41 52.42 5004338
2020-01-06 52.32 52.88 52.00 52.21 4297095
2020-01-07 52.29 53.06 51.99 52.19 5126211
2020-01-08 52.41 53.17 51.92 52.73 3629805
2020-01-09 52.75 53.07 51.81 52.19 2668211
2020-01-10 52.86 52.87 51.40 51.50 3277354
2020-01-13 51.50 52.40 51.47 52.35 2665522
2020-01-14 52.19 52.97 51.95 52.24 3689824
2020-01-15 52.19 52.65 51.70 52.27 2235782
2020-01-16 52.58 52.87 52.17 52.48 3765886
2020-01-17 52.53 53.36 52.43 53.34 3897498
2020-01-21 52.98 53.15 52.20 52.60 4156004
2020-01-22 52.73 52.80 50.68 50.87 5149562
2020-01-23 50.22 50.75 49.15 50.25 5797697
2020-01-24 49.88 50.27 48.04 48.49 5919607
2020-01-27 47.31 47.58 46.64 47.18 4827182
2020-01-28 47.40 47.72 47.02 47.16 5813835
2020-01-29 48.98 49.95 48.60 49.67 6828078
2020-01-30 48.31 48.98 47.66 48.47 5644923
2020-01-31 47.70 47.87 45.92 46.07 7532256
2020-02-03 46.31 46.97 45.73 46.74 6366290
2020-02-04 47.65 48.38 47.44 48.05 5287027
2020-02-05 48.88 49.74 48.52 49.61 5403247
2020-02-06 49.61 49.66 48.56 49.20 5985231
2020-02-07 48.54 48.54 47.45 48.03 3802288
2020-02-10 47.80 48.72 47.80 48.19 2488501
2020-02-11 48.54 50.01 48.50 48.79 3705361
2020-02-12 49.69 50.37 48.99 49.38 2964166
2020-02-13 48.90 48.99 48.02 48.30 3302628
2020-02-14 48.51 48.94 48.38 48.63 3206989
2020-02-18 48.19 48.52 47.23 47.74 3594866
2020-02-19 47.82 48.29 47.41 47.56 5644897
2020-02-20 47.52 48.81 47.44 48.76 4154273
2020-02-21 48.58 48.77 48.08 48.30 3972853
2020-02-24 46.61 47.04 45.80 46.24 5075879
2020-02-25 46.50 46.54 43.58 43.95 5529265
2020-02-26 44.45 44.88 43.02 42.35 6472198
2020-02-27 41.33 41.46 39.50 39.55 10009267
2020-02-28 38.12 40.49 38.05 40.41 10281591
2020-03-02 41.05 41.42 39.78 41.42 7706652
2020-03-03 41.35 42.74 39.74 40.56 6765291
2020-03-04 41.45 41.97 40.21 41.91 4967253
2020-03-05 40.03 40.63 39.66 40.10 5447386
2020-03-06 38.72 39.69 38.31 38.97 6928360
2020-03-09 34.75 34.94 30.43 30.53 15081527
2020-03-10 32.51 33.33 29.32 31.40 12975438
2020-03-11 30.19 30.33 27.85 27.99 12459432
2020-03-12 25.45 26.39 22.39 23.67 18163270
2020-03-13 27.93 28.01 22.58 25.69 17350826
2020-03-16 23.10 25.43 21.95 22.00 12345394
2020-03-17 25.67 27.60 22.74 26.60 19873250
2020-03-18 24.84 28.29 24.51 26.44 16955886
2020-03-19 26.28 31.35 25.93 28.12 13893432
2020-03-20 28.59 29.69 26.59 27.44 12649118
2020-03-23 27.14 28.43 26.01 26.58 11703117
2020-03-24 28.66 29.96 26.90 28.47 12333648
2020-03-25 29.18 32.43 28.60 30.38 10539249
2020-03-26 30.28 31.30 28.95 29.68 14302174
2020-03-27 28.00 29.26 26.92 28.56 9101424
2020-03-30 28.31 29.39 27.81 28.65 6817047
2020-03-31 28.55 30.08 28.45 29.24 7603278
2020-04-01 27.84 28.27 26.94 27.04 10339937
2020-04-02 27.11 29.84 26.93 28.03 10680337
2020-04-03 27.78 28.57 27.42 27.97 8005127
2020-04-06 29.53 30.98 29.50 30.54 8021118
2020-04-07 32.76 35.07 31.81 32.33 15028009
2020-04-08 32.97 34.94 32.36 34.79 7220706
2020-04-09 35.75 37.74 35.54 36.56 9892280
2020-04-13 36.47 36.90 34.57 35.23 7170551
2020-04-14 36.37 37.14 35.09 35.37 7348798
2020-04-15 33.85 33.85 31.87 32.23 7586720
2020-04-16 32.69 32.69 30.65 31.63 6918459
2020-04-17 33.04 34.06 32.60 33.42 6544068
2020-04-20 32.18 32.83 31.50 31.53 7140696
2020-04-21 30.40 31.16 29.62 30.88 7315130
2020-04-22 31.80 32.03 30.88 31.84 5338064
2020-04-23 32.10 33.33 32.01 32.56 7724714
2020-04-24 33.04 33.35 32.24 33.12 4979469
2020-04-27 33.31 34.75 32.81 34.44 4885908
2020-04-28 35.48 36.19 34.71 35.87 5868593
2020-04-29 37.00 38.09 36.90 37.47 6887348
2020-04-30 37.27 37.35 36.05 36.69 10990218
2020-05-01 34.73 35.09 33.54 33.93 8709271
2020-05-04 32.10 33.14 31.76 33.06 6248349
2020-05-05 33.63 34.55 33.23 33.37 5041572
2020-05-06 32.71 33.38 31.88 31.96 4601512
2020-05-07 32.53 33.80 32.51 32.85 5058466
2020-05-08 33.78 34.37 33.37 34.33 4324506
2020-05-11 34.20 34.24 33.08 33.90 4320973
2020-05-12 34.25 35.41 33.75 33.79 5675435
2020-05-13 33.50 33.56 31.79 32.35 5865169
2020-05-14 31.19 33.55 30.90 33.51 6187891
2020-05-15 33.21 33.98 32.83 33.56 4829410
2020-05-18 35.88 38.01 35.71 36.74 8546605
2020-05-19 36.63 36.68 35.58 35.64 4415537
2020-05-20 36.34 37.00 35.76 36.18 5656172
2020-05-21 36.00 36.76 35.66 35.82 3941763
2020-05-22 35.68 36.18 35.37 36.12 3040734
2020-05-26 38.36 38.95 37.92 38.79 6188630
2020-05-27 39.95 40.67 39.03 39.12 6895175
2020-05-28 39.57 39.69 38.35 38.71 5270538
2020-05-29 38.14 38.99 37.72 38.60 5254710
2020-06-01 38.61 39.01 38.18 38.61 3014417
2020-06-02 39.20 41.23 39.09 40.60 6083430
2020-06-03 41.49 42.30 41.46 41.63 5160633
2020-06-04 41.50 42.76 41.32 42.71 3901494
2020-06-05 44.71 45.73 43.84 43.97 7656517
2020-06-08 44.08 45.93 44.08 45.90 5727335
2020-06-09 44.47 44.82 43.92 44.41 5535396
2020-06-10 44.39 44.50 43.40 43.58 4267664
2020-06-11 41.23 42.04 38.95 39.26 9225121
2020-06-12 41.82 41.92 39.99 41.23 5034939
2020-06-15 39.48 42.45 39.29 41.98 5667288
2020-06-16 44.16 44.50 41.44 42.25 5595112
2020-06-17 42.70 42.80 41.03 41.17 3525111
2020-06-18 40.65 41.99 40.38 41.58 4106765
2020-06-19 42.63 43.00 41.47 41.65 7494413
2020-06-22 41.46 42.13 40.67 41.74 3316008
2020-06-23 42.48 42.48 41.33 41.35 3603853
2020-06-24 40.60 40.72 38.32 38.45 7707228
2020-06-25 38.00 40.03 37.68 39.98 5986878
2020-06-26 39.56 40.00 38.73 39.80 8333819
2020-06-29 40.36 41.20 40.19 40.98 7756715
2020-06-30 40.59 40.95 39.76 40.76 4835456
2020-07-01 40.75 41.30 40.33 40.75 4023867
2020-07-02 41.66 42.25 40.91 41.59 4017525
2020-07-06 42.63 42.78 41.56 42.45 4678989
2020-07-07 41.74 42.07 41.17 41.69 4536154
2020-07-08 41.49 41.78 39.64 40.35 4823859
2020-07-09 40.39 40.52 39.17 39.44 3671870
2020-07-10 39.44 40.82 39.42 40.76 3007804
2020-07-13 41.10 41.84 40.50 41.24 3089031
2020-07-14 41.32 42.68 41.24 42.44 4350792
2020-07-15 43.65 44.10 42.56 43.33 3788340
2020-07-16 43.19 44.27 42.84 43.83 4259886
2020-07-17 44.07 44.15 42.96 43.67 4612391
2020-07-20 43.34 43.68 42.12 42.30 3580886
2020-07-21 42.50 43.43 42.45 43.04 3399981
2020-07-22 42.94 44.50 42.89 44.34 5792842
2020-07-23 43.00 43.20 41.88 42.82 6574291
2020-07-24 42.82 43.48 42.30 42.61 2999946
2020-07-27 42.81 44.48 42.43 44.00 4733801
2020-07-28 43.74 44.02 42.59 42.62 3395547
2020-07-29 42.80 43.64 42.74 43.52 3187161
2020-07-30 42.66 42.83 41.34 41.73 4118685
2020-07-31 41.49 41.92 40.59 41.06 7463214
2020-08-03 41.22 41.24 40.08 40.09 5084560
2020-08-04 40.04 41.87 39.90 41.32 5408755
2020-08-05 41.90 42.48 41.75 41.99 3628782
2020-08-06 41.69 42.32 41.06 42.05 3724985
2020-08-07 41.58 42.67 41.44 42.63 2913536
2020-08-10 42.81 44.89 42.81 44.80 4245910
2020-08-11 45.54 46.07 44.34 44.50 4373814
2020-08-12 45.22 45.38 43.93 44.28 2577510
2020-08-13 43.86 44.87 43.71 44.43 2767067
2020-08-14 43.95 45.14 43.83 44.87 1998413
2020-08-17 45.10 45.44 44.21 44.46 3257407
2020-08-18 44.41 45.03 44.31 44.71 2447199
2020-08-19 44.69 45.10 44.25 44.64 3453402
2020-08-20 44.02 44.14 43.53 43.69 3324045
2020-08-21 43.50 43.87 43.25 43.59 2511639
2020-08-24 44.30 46.15 44.02 46.12 4608978
2020-08-25 46.41 46.66 45.47 45.59 4188033
2020-08-26 45.68 46.66 45.28 46.34 3928691
2020-08-27 46.68 46.95 45.81 45.46 3702291
2020-08-28 45.41 46.21 44.97 46.05 3772941
2020-08-31 45.99 46.11 45.09 45.12 3916817
2020-09-01 44.79 47.28 44.47 47.27 5428599
2020-09-02 47.68 49.28 47.42 49.22 7305907
2020-09-03 49.28 49.80 47.92 48.39 6726911
2020-09-04 49.29 49.70 48.08 48.60 5326331
2020-09-08 47.69 48.42 47.44 47.93 4280766
2020-09-09 48.57 49.88 48.50 49.23 4168293
2020-09-10 49.30 49.75 48.66 48.70 4211309
2020-09-11 49.21 50.42 49.04 49.85 6225695
2020-09-14 50.07 50.51 49.70 50.09 5298909
2020-09-15 50.61 51.56 50.39 51.07 4771657
2020-09-16 50.19 51.10 49.43 49.70 5864228
2020-09-17 49.37 51.25 48.85 50.97 5253719
2020-09-18 50.53 51.23 50.25 50.37 6271507
2020-09-21 49.04 49.33 47.18 47.91 6468795
2020-09-22 47.98 48.16 47.20 47.80 4181859
2020-09-23 47.68 48.12 46.47 46.74 4017963
2020-09-24 46.67 46.99 45.69 46.41 4648682
2020-09-25 45.77 46.40 45.63 46.04 4090217
2020-09-28 46.50 48.28 46.50 47.48 3993125
2020-09-29 47.23 47.78 46.26 46.57 2716855
2020-09-30 47.19 48.12 46.61 47.05 4663564
2020-10-01 47.21 47.50 45.93 46.11 3407842
2020-10-02 45.37 47.47 45.13 47.31 4559039
2020-10-05 47.90 48.88 47.70 48.58 3913406
2020-10-06 49.12 49.79 47.86 47.88 4474717
2020-10-07 48.45 49.06 48.00 48.30 4506471
2020-10-08 48.62 49.41 48.48 49.38 2962044
2020-10-09 49.80 50.09 48.70 49.36 4473120
2020-10-12 49.40 49.50 48.26 48.58 3005701
2020-10-13 48.48 48.98 47.80 47.88 6832232
2020-10-14 47.84 48.97 47.42 48.83 5323887
2020-10-15 47.88 49.08 47.84 49.01 2793820
2020-10-16 49.37 50.00 49.13 49.30 2754650
2020-10-19 49.33 50.33 48.74 48.84 2903457
2020-10-20 49.35 50.15 49.21 49.34 2504534
2020-10-21 49.38 49.72 48.55 48.55 4092535
2020-10-22 49.81 50.16 47.15 48.82 5247621
2020-10-23 49.52 49.95 48.41 48.53 3123429
2020-10-26 47.94 48.14 46.82 47.15 4026350
2020-10-27 46.92 47.19 46.39 46.57 4141156
2020-10-28 44.94 45.70 44.33 45.18 6157072
2020-10-29 44.63 46.66 44.57 46.25 4300088
2020-10-30 45.86 46.19 44.73 45.49 5166099
2020-11-02 46.25 48.06 45.88 47.82 3675799
2020-11-03 48.25 49.03 47.66 48.73 3293458
2020-11-04 47.95 48.34 46.25 46.45 4542285
2020-11-05 46.90 49.45 46.88 48.97 4253017
2020-11-06 49.23 49.82 48.03 48.23 3061492
2020-11-09 51.59 54.18 51.54 52.12 9208254
2020-11-10 52.33 53.70 52.07 53.46 6148698
2020-11-11 53.50 53.61 52.02 52.21 4118487
2020-11-12 51.74 52.07 50.54 51.04 3468632
2020-11-13 50.27 52.13 50.20 51.97 3483195
2020-11-16 53.55 53.94 52.14 53.93 4075611
2020-11-17 53.16 54.56 52.83 54.48 4794952
2020-11-18 54.65 56.28 54.53 55.30 5903454
2020-11-19 54.91 55.49 53.92 55.34 3514002
2020-11-20 55.07 55.42 54.28 54.73 2871818
2020-11-23 55.28 56.29 55.28 55.94 4563309
2020-11-24 57.00 58.18 56.61 57.73 4442775
2020-11-25 57.45 57.45 56.17 55.73 4158453
2020-11-27 55.91 56.05 55.01 55.40 2847383
2020-11-30 54.89 55.00 52.80 53.01 8760639
2020-12-01 54.43 54.43 52.90 53.53 4328846
2020-12-02 53.32 53.57 52.69 53.20 3722954
2020-12-03 52.99 53.89 52.80 53.60 3213895
2020-12-04 53.81 55.10 53.80 55.05 3294356
2020-12-07 54.93 54.94 53.02 53.21 3602707
2020-12-08 52.90 54.67 52.80 54.55 3161546
2020-12-09 54.94 55.75 54.35 54.66 3219097
2020-12-10 54.66 55.11 54.04 54.43 3401959
2020-12-11 54.29 54.45 53.57 54.00 2674518
2020-12-14 54.60 54.76 53.03 53.06 3121894
2020-12-15 53.85 54.15 53.15 54.13 2335474
2020-12-16 54.03 54.11 53.24 53.83 1948873
2020-12-17 54.20 54.33 53.59 53.83 2222358
2020-12-18 55.11 55.75 54.24 55.66 11535692
2020-12-21 54.05 55.20 53.73 55.08 4458842
2020-12-22 55.01 55.27 54.44 54.67 2272556
2020-12-23 55.02 55.77 54.73 54.75 2251621
2020-12-24 54.92 54.97 54.34 54.79 1074880
2020-12-28 55.27 55.77 54.18 54.29 3668192
2020-12-29 54.50 54.82 53.85 54.33 2221992
2020-12-30 54.35 55.66 54.30 55.47 3790040
2020-12-31 55.47 56.10 55.11 55.50 2663305
2021-01-04 55.82 56.12 53.65 54.04 4853062
2021-01-05 54.14 56.17 54.00 55.80 3112791
2021-01-06 56.95 59.21 56.55 58.43 6208448
2021-01-07 59.00 59.77 58.11 58.51 4437561
2021-01-08 58.37 58.86 57.75 58.21 4063138
2021-01-11 57.70 58.95 57.25 58.86 3455867
2021-01-12 59.32 61.21 59.00 61.04 6235742
2021-01-13 60.75 61.31 59.66 60.03 3236261
2021-01-14 60.21 60.50 59.42 59.65 3578778
2021-01-15 58.62 58.82 57.13 57.31 6692019
2021-01-19 57.76 58.20 56.33 57.55 4919337
2021-01-20 57.87 58.63 57.23 58.57 3724400
2021-01-21 58.51 58.77 57.31 57.56 3442039
2021-01-22 56.99 57.79 56.87 57.50 2621785
2021-01-25 56.86 57.42 55.66 57.23 3682556
2021-01-26 57.89 58.25 55.70 55.74 3060282
2021-01-27 54.64 55.08 52.66 54.39 6283536
2021-01-28 54.14 54.85 53.00 54.38 5817027
2021-01-29 53.85 54.71 51.76 51.90 8892354
2021-02-01 52.39 52.84 51.33 52.75 4128319
2021-02-02 53.56 54.87 52.87 54.61 5229473
2021-02-03 54.31 55.40 54.04 55.35 3984229
2021-02-04 55.47 56.37 54.82 56.34 4312347
2021-02-05 56.74 57.83 56.44 57.24 3731741
2021-02-08 57.75 58.26 57.21 57.35 2543282
2021-02-09 57.50 57.52 56.37 56.60 4209540
2021-02-10 57.00 58.38 56.48 57.67 3452996
2021-02-11 57.81 57.94 56.69 57.67 2326578
2021-02-12 57.56 58.27 57.45 58.15 1974746
2021-02-16 58.90 59.36 58.54 58.75 4072724
2021-02-17 58.58 58.91 57.61 58.54 3277821
2021-02-18 58.30 58.67 57.10 57.56 3112563
2021-02-19 57.75 60.53 57.75 60.39 4035540
2021-02-22 60.62 62.56 60.20 62.48 5672558
2021-02-23 62.94 62.97 61.51 62.12 4147279
2021-02-24 62.00 63.98 61.94 62.99 4668567
2021-02-25 62.48 62.84 61.13 61.35 3260272
2021-02-26 60.85 61.05 58.80 59.31 6399431
2021-03-01 61.15 62.27 60.57 61.54 4084252
2021-03-02 62.21 64.04 61.80 62.73 7316038
2021-03-03 62.50 63.39 62.01 62.25 5390315
2021-03-04 62.06 62.62 60.09 61.20 6050394
2021-03-05 62.12 63.04 60.75 62.91 3883764
2021-03-08 63.17 64.27 62.51 63.44 4437617
2021-03-09 63.67 63.71 61.91 62.26 5823245
2021-03-10 62.62 64.46 62.37 64.09 4238456
2021-03-11 64.33 65.27 64.22 64.32 3651810
2021-03-12 64.68 65.05 63.88 64.34 2690885
2021-03-15 64.07 64.29 62.45 62.90 5361393
2021-03-16 62.69 63.83 61.86 63.18 6461643
2021-03-17 63.48 66.25 63.18 66.01 5138887
2021-03-18 66.06 67.27 64.63 64.72 4206432
2021-03-19 64.72 64.80 62.66 63.91 6445771
2021-03-22 63.80 63.80 62.40 63.51 4631116
2021-03-23 62.67 62.69 60.40 60.75 5523475
2021-03-24 61.60 63.42 61.40 62.04 4322624
2021-03-25 61.47 63.31 61.25 63.24 3921150
2021-03-26 63.39 64.14 63.09 63.99 4256347
2021-03-29 63.62 65.12 63.50 63.90 3193807
2021-03-30 63.72 64.79 63.48 64.61 2605114
2021-03-31 64.27 64.96 63.51 63.94 3643785
2021-04-01 63.95 64.72 63.48 64.60 3698904
2021-04-05 65.00 65.22 64.25 64.59 4077851
2021-04-06 64.24 65.39 64.13 64.60 3420312
2021-04-07 64.49 64.97 63.66 63.99 2374009
2021-04-08 63.86 64.03 62.62 63.19 3639017
2021-04-09 63.19 63.56 62.54 63.14 3720978
2021-04-12 63.60 64.15 63.30 63.79 3143842
2021-04-13 63.59 63.68 62.45 63.31 4471855
2021-04-14 63.59 64.78 63.36 64.24 4234458
2021-04-15 64.88 64.92 63.80 64.57 2632733
2021-04-16 65.27 65.51 64.26 64.68 3698844
2021-04-19 64.80 65.04 63.94 64.55 2566584
2021-04-20 64.00 64.05 62.28 62.48 4532442
2021-04-21 62.46 65.02 62.38 64.82 4283535
2021-04-22 64.00 64.05 60.72 60.93 12028871
2021-04-23 61.10 62.49 60.45 62.11 5683494
2021-04-26 62.36 62.82 61.93 62.20 4871606
2021-04-27 62.27 62.85 61.72 62.65 3781310
2021-04-28 63.03 64.07 62.70 63.31 5584337
2021-04-29 63.82 64.69 63.44 64.06 4366020
2021-04-30 63.45 63.71 62.30 62.50 4932315
2021-05-03 63.18 65.04 63.12 64.55 6328101
2021-05-04 64.25 66.27 63.80 66.22 7367207
2021-05-05 66.49 68.24 66.14 68.07 4853957
2021-05-06 68.02 69.09 67.17 69.04 4670553
2021-05-07 68.35 69.32 67.78 69.04 5174923
2021-05-10 69.75 70.60 68.66 68.73 5038957
2021-05-11 67.84 68.90 67.20 68.57 5693429
2021-05-12 68.75 69.10 67.40 67.60 4886215
2021-05-13 67.46 68.60 67.32 68.08 3068440
2021-05-14 68.50 70.04 68.37 69.83 4817174
2021-05-17 69.58 71.08 69.47 70.91 3607502
2021-05-18 71.00 71.38 69.51 69.53 3523761
2021-05-19 68.50 68.91 67.27 68.55 4398488
2021-05-20 68.46 68.72 67.86 68.26 3126454
2021-05-21 68.68 69.60 68.55 68.83 3855720
2021-05-24 69.59 70.01 69.10 69.55 3420090
2021-05-25 69.46 70.45 68.96 69.04 4419444
2021-05-26 68.83 69.64 68.21 68.87 6059237
2021-05-27 69.32 69.96 68.24 68.66 6256635
2021-05-28 69.08 69.17 67.71 68.42 3815179
2021-06-01 69.17 70.53 68.85 70.41 4139082
2021-06-02 70.32 70.32 68.86 68.95 4797772
2021-06-03 69.35 70.70 68.44 70.61 4322464
2021-06-04 71.00 71.14 69.88 70.37 3041943
2021-06-07 70.37 70.47 68.89 69.24 2804113
2021-06-08 69.02 69.72 68.31 69.38 3469512
2021-06-09 69.25 69.51 68.47 68.84 3379374
2021-06-10 69.99 70.17 67.95 67.99 4022011
2021-06-11 68.47 69.02 67.84 68.00 2726116
2021-06-14 67.83 68.18 66.63 66.96 3712815
2021-06-15 66.91 67.43 66.44 67.22 3255199
2021-06-16 67.01 67.12 65.20 65.59 5428753
2021-06-17 65.77 65.80 62.33 63.54 5696094
2021-06-18 62.55 63.05 61.88 61.98 8745303
2021-06-21 63.14 63.95 62.79 63.11 5260165
2021-06-22 63.46 63.82 62.68 63.50 4019107
2021-06-23 64.00 64.27 63.10 63.15 3254512
2021-06-24 63.78 63.83 62.76 63.11 4253923
2021-06-25 63.25 63.87 63.11 63.29 4259730
2021-06-28 63.30 63.30 62.17 62.90 2727034
2021-06-29 63.28 63.81 62.58 62.98 2653142
2021-06-30 62.85 63.62 62.75 63.28 3356526
2021-07-01 64.22 64.42 63.42 63.50 3324926
2021-07-02 63.33 63.77 62.80 63.51 3173209
2021-07-06 63.40 63.45 61.41 61.93 3727013
2021-07-07 61.70 62.49 61.09 62.25 3424426
2021-07-08 61.00 62.02 60.65 61.41 4251323
2021-07-09 62.23 63.67 62.10 63.08 5063232
2021-07-12 62.56 63.60 61.98 63.22 3100367
2021-07-13 63.42 63.69 62.32 62.70 3074497
2021-07-14 62.94 63.65 62.17 62.32 2571796
2021-07-15 61.80 62.72 61.69 61.91 2745836
2021-07-16 61.30 61.72 59.80 60.01 6961324
2021-07-19 58.14 58.48 57.06 57.79 7815369
2021-07-20 58.14 59.19 57.63 58.62 6771667
2021-07-21 59.52 60.05 59.06 59.73 7428270
2021-07-22 58.56 60.89 58.00 60.48 7111276
2021-07-23 60.84 61.28 59.80 60.11 4690527
2021-07-26 60.20 62.04 60.20 62.01 6534277
2021-07-27 61.51 62.42 60.86 61.95 3568528
2021-07-28 61.83 62.30 61.06 61.87 4113699
2021-07-29 62.44 62.93 62.01 62.60 3708591
2021-07-30 62.49 63.23 61.67 62.16 4646993
2021-08-02 62.30 63.59 61.19 61.22 3714490
2021-08-03 61.15 62.27 60.16 62.23 4819652
2021-08-04 61.74 62.20 60.98 60.99 3340099
2021-08-05 61.29 61.80 60.90 61.00 3037315
2021-08-06 61.61 62.37 61.55 62.00 3142752
2021-08-09 61.72 62.23 61.36 61.82 3178247
2021-08-10 62.02 63.57 61.94 63.12 3559953
2021-08-11 63.42 64.30 63.22 64.24 3583605
2021-08-12 64.36 64.62 63.30 64.01 3581677
2021-08-13 63.97 64.10 63.35 63.69 2385569
2021-08-16 63.20 63.60 62.14 63.32 3163519
2021-08-17 62.69 62.88 61.14 62.31 3974459
2021-08-18 61.91 62.83 61.71 61.88 4573993
2021-08-19 61.04 61.39 60.15 60.55 3981572
2021-08-20 60.41 61.11 60.32 60.89 3203679
2021-08-23 61.50 62.42 61.46 62.06 3440001
2021-08-24 62.46 63.53 62.46 63.26 2896124
2021-08-25 63.30 64.18 62.82 63.87 3246877
2021-08-26 63.84 64.56 63.47 63.65 3618463
2021-08-27 64.19 65.86 64.12 64.68 5348664
2021-08-30 65.00 65.33 63.95 63.98 3925138
2021-08-31 63.70 63.88 62.69 62.90 5449999
2021-09-01 62.83 63.00 61.81 62.54 3949213
2021-09-02 62.76 63.36 62.42 62.62 3414738
2021-09-03 62.45 62.83 61.67 62.12 3690597
2021-09-07 61.98 62.30 61.64 61.87 2514731
2021-09-08 61.83 62.11 60.51 60.69 4628973
2021-09-09 60.25 61.19 60.07 60.28 4439095
2021-09-10 60.85 61.44 60.34 60.41 4093257
2021-09-13 61.27 61.59 60.22 60.72 4549217
2021-09-14 61.24 61.30 59.52 59.65 4493572
2021-09-15 59.75 60.67 59.67 60.20 5167759
2021-09-16 60.14 60.32 59.07 59.47 4650841
2021-09-17 58.80 59.17 57.47 57.75 9625499
2021-09-20 56.26 57.13 55.31 56.18 7683867
2021-09-21 56.59 56.86 55.21 55.53 6156370
2021-09-22 56.26 56.98 56.26 56.30 6823824
2021-09-23 56.77 58.05 56.60 57.43 7814123
2021-09-24 57.20 57.34 56.74 56.81 7964986
2021-09-27 56.88 60.38 56.88 59.69 12373976
2021-09-28 60.15 60.65 59.14 59.46 6681760
2021-09-29 59.46 59.60 58.77 58.82 4578945
2021-09-30 58.92 59.17 57.55 57.56 4929915
2021-10-01 57.67 59.01 57.25 58.58 6925256
2021-10-04 58.58 59.00 57.68 58.24 5652962
2021-10-05 58.26 59.45 58.10 59.10 5646408
2021-10-06 58.36 58.57 56.30 57.16 8699078
2021-10-07 57.89 59.47 57.79 58.51 7235870
2021-10-08 58.81 59.29 58.40 58.71 4260182
2021-10-11 59.25 59.78 58.21 58.23 4139030
2021-10-12 58.02 58.37 57.50 57.74 5443834
2021-10-13 57.92 58.05 56.65 56.91 7691227
2021-10-14 57.43 58.78 57.14 58.74 6430634
2021-10-15 59.47 59.73 58.84 58.96 4288162
2021-10-18 57.70 59.39 57.60 58.95 4660432
2021-10-19 59.09 59.27 58.54 59.19 3650874
2021-10-20 59.16 60.61 58.94 59.89 5875321
2021-10-21 60.07 61.17 57.96 59.26 8916567
2021-10-22 59.64 60.19 58.38 58.40 5889477
2021-10-25 59.24 59.54 58.61 58.71 6293204
2021-10-26 58.71 59.76 58.18 58.71 6875227
2021-10-27 58.58 58.58 55.90 56.00 11512727
2021-10-28 56.25 56.86 56.21 56.57 5974358
2021-10-29 56.13 56.65 55.66 55.97 5894889
2021-11-01 56.01 57.98 56.01 57.44 7561994
2021-11-02 57.64 58.74 57.24 58.47 5929491
2021-11-03 58.49 59.59 58.09 59.05 6234335
2021-11-04 59.00 59.02 56.80 57.17 9047906
2021-11-05 57.24 58.75 57.24 58.31 4979097
2021-11-08 58.93 59.68 58.30 58.57 4894141
2021-11-09 58.54 59.12 58.40 58.79 4447809
2021-11-10 58.84 59.29 58.49 58.76 5104029
2021-11-11 59.08 59.98 59.02 59.68 4140414
2021-11-12 59.79 60.55 59.46 60.06 3499439
2021-11-15 60.50 60.82 59.78 59.92 3470443
2021-11-16 59.97 59.99 58.84 58.86 4004669
2021-11-17 58.68 58.98 58.17 58.34 3342386
2021-11-18 58.35 58.37 57.67 57.98 3801860
2021-11-19 57.45 57.52 56.03 57.34 7425308
2021-11-22 57.56 59.29 57.41 58.79 5310320
2021-11-23 59.34 59.72 58.83 59.18 5280023
2021-11-24 58.90 59.37 58.59 58.63 3307108
2021-11-26 56.64 57.77 55.98 56.90 4317492
2021-11-29 57.90 58.38 56.38 56.86 4564444
2021-11-30 56.26 56.49 54.41 54.93 10398194
2021-12-01 55.49 55.80 52.70 52.76 9123937
2021-12-02 52.50 53.48 52.07 53.18 7333262
2021-12-03 53.00 53.82 52.73 53.07 6969330
2021-12-06 54.36 54.72 53.84 53.88 6066355
2021-12-07 54.45 55.38 54.27 54.86 5806937
2021-12-08 55.31 55.48 54.78 54.91 5013675
2021-12-09 54.24 54.58 53.73 54.39 5607722
2021-12-10 55.15 55.26 54.29 54.68 3628582
2021-12-13 54.46 54.65 53.07 53.32 5398761
2021-12-14 53.25 54.50 53.14 53.88 4048860
2021-12-15 53.79 54.07 52.86 54.04 4955167
2021-12-16 54.43 55.36 54.27 54.60 5605880
2021-12-17 54.53 54.67 53.38 54.10 10400003
2021-12-20 53.10 53.59 52.47 53.51 6250974
2021-12-21 54.17 54.81 53.90 54.20 4421997
2021-12-22 54.12 54.38 53.64 54.23 3729561
2021-12-23 54.50 55.70 54.35 55.14 6240414
2021-12-27 55.31 55.89 55.17 55.87 3249034
2021-12-28 56.01 57.00 55.91 56.63 4749871
2021-12-29 56.67 57.11 56.56 57.06 3580902
2021-12-30 57.20 57.83 56.73 56.78 3678731
2021-12-31 56.84 56.99 56.30 56.72 3093869
2022-01-03 57.20 57.90 56.79 56.87 5235781
2022-01-04 57.25 58.70 57.10 58.41 9067952
2022-01-05 58.79 59.59 58.32 58.35 6706303
2022-01-06 58.49 58.86 57.24 58.24 5820763
2022-01-07 58.63 59.52 58.43 59.10 4633224
2022-01-10 58.84 59.30 57.99 58.40 5544298
2022-01-11 59.05 59.47 58.41 59.18 5720389
2022-01-12 59.52 60.14 58.89 59.26 3742360
2022-01-13 59.30 60.23 59.21 59.94 4482598
2022-01-14 59.71 60.83 59.29 60.74 6795305
2022-01-18 60.76 61.15 59.57 60.20 4799580
2022-01-19 60.76 60.92 59.39 59.84 4351087
2022-01-20 59.90 60.05 57.77 57.81 5765667
2022-01-21 57.68 57.77 56.54 56.72 6189453
2022-01-24 55.70 56.82 54.60 56.62 8873378
2022-01-25 55.89 57.46 54.64 57.18 5644149
2022-01-26 57.43 58.25 56.65 57.22 6126011
2022-01-27 58.74 61.29 58.74 60.18 11666346
2022-01-28 60.71 61.10 59.07 60.04 6971881
2022-01-31 59.50 60.05 58.28 59.73 8056096
2022-02-01 59.80 61.99 59.70 61.81 6659399
2022-02-02 61.71 62.49 61.12 61.66 5463397
2022-02-03 61.50 62.45 61.16 61.21 5363825
2022-02-04 61.20 61.72 60.54 60.60 4995139
2022-02-07 60.93 61.10 59.73 59.91 6214368
2022-02-08 60.38 61.17 60.38 61.09 5595518
2022-02-09 61.49 62.23 61.25 61.99 5515879
2022-02-10 61.89 62.46 60.71 60.95 6537194
2022-02-11 60.80 61.91 60.35 61.09 6042091
2022-02-14 61.10 61.37 60.13 60.83 4471998
2022-02-15 60.82 62.01 60.71 61.86 4076888
2022-02-16 61.65 62.91 61.62 62.08 5613614
2022-02-17 61.36 62.11 60.63 61.17 3927767
2022-02-18 60.75 61.32 60.19 60.59 5078896
2022-02-22 60.92 61.04 59.94 60.30 5663976
2022-02-23 60.87 61.19 59.88 59.97 5155144
2022-02-24 58.89 58.97 57.52 58.02 8108464
2022-02-25 58.42 60.15 58.32 59.65 5445243
2022-02-28 58.32 59.18 58.01 58.96 6438344
2022-03-01 59.12 59.31 56.27 57.13 7668079
2022-03-02 57.55 59.79 57.51 59.20 6499750
2022-03-03 59.29 59.94 58.74 59.67 4514837
2022-03-04 58.40 58.88 57.83 58.83 5870803
2022-03-07 58.75 59.11 57.65 57.98 6987756
2022-03-08 58.11 59.22 57.62 57.84 6583613
2022-03-09 59.25 60.90 58.94 59.80 7484736
2022-03-10 59.24 61.04 59.23 60.63 5420965
2022-03-11 61.06 62.49 60.87 60.91 6140222
2022-03-14 61.37 62.03 59.77 60.28 5836192
2022-03-15 59.87 60.27 57.62 58.87 8354434
2022-03-16 59.16 60.15 58.72 59.64 6154914
2022-03-17 59.38 62.88 59.14 62.84 9420575
2022-03-18 62.23 63.43 61.81 62.39 9510933
2022-03-21 63.12 63.72 62.53 63.34 4836460
2022-03-22 64.00 64.53 63.24 63.55 5136726
2022-03-23 63.40 63.84 63.02 63.30 2936341
2022-03-24 63.76 64.20 63.41 64.09 3611574
2022-03-25 64.09 64.73 63.84 64.70 3963533
2022-03-28 64.30 64.55 63.04 64.11 3879358
2022-03-29 63.95 64.32 62.82 64.19 4225668
2022-03-30 64.48 64.94 64.03 64.26 3145899
2022-03-31 64.15 64.79 63.71 63.72 4302089
2022-04-01 64.29 64.93 63.44 64.18 3317188
2022-04-04 64.51 64.51 63.32 64.01 3650011
2022-04-05 64.00 64.64 63.41 63.49 3432473
2022-04-06 63.21 63.29 61.29 61.67 4977031
2022-04-07 61.80 61.80 60.03 61.25 4644847
2022-04-08 61.77 62.28 61.32 61.68 3913900
2022-04-11 61.35 62.62 61.15 61.95 2760390
2022-04-12 62.51 63.75 62.29 63.26 4137275
2022-04-13 63.49 64.23 63.22 64.16 3465594
2022-04-14 64.49 66.00 64.39 65.49 7000362
2022-04-18 65.49 66.48 65.30 65.88 4959149
2022-04-19 66.03 67.35 65.91 67.05 5292467
2022-04-20 67.07 68.17 67.04 67.54 5021474
2022-04-21 69.00 71.86 68.89 69.51 10282454
2022-04-22 70.07 71.23 68.24 68.50 7439380
2022-04-25 67.41 68.34 65.53 68.07 7252142
2022-04-26 68.24 68.98 67.35 67.37 6612794
2022-04-27 68.12 68.33 67.05 67.45 5412343
2022-04-28 68.04 68.04 66.11 67.81 5533819
2022-04-29 68.12 68.72 66.31 66.50 6499774
2022-05-02 67.15 67.31 65.81 67.06 7250151
2022-05-03 67.12 68.33 67.06 68.15 4599474
2022-05-04 68.82 70.78 68.43 70.61 5589753
2022-05-05 70.26 70.36 67.53 68.47 6530571
2022-05-06 68.07 68.37 66.65 67.93 5807753
2022-05-09 66.84 67.81 66.47 66.63 7266931
2022-05-10 67.43 67.85 65.28 65.81 7885807
2022-05-11 66.40 68.50 65.82 66.79 5683317
2022-05-12 66.53 67.39 65.67 67.04 6035696
2022-05-13 67.50 68.32 67.26 67.56 3924502
2022-05-16 67.31 68.60 66.68 67.98 4028344
2022-05-17 69.61 70.29 68.90 69.97 4502627
2022-05-18 69.41 70.38 68.50 68.91 4623909
2022-05-19 68.31 69.57 67.80 68.76 4988376
2022-05-20 68.88 69.73 66.87 68.11 5232192
2022-05-23 67.80 68.13 66.84 67.49 6582289
2022-05-24 67.20 67.39 65.47 67.07 4664360
2022-05-25 66.71 67.68 66.40 67.30 6265070
2022-05-26 67.17 68.29 66.91 67.14 5732847
2022-05-27 67.59 69.07 67.32 69.06 4784297
2022-05-31 68.64 68.75 67.62 67.98 7876019
2022-06-01 68.65 69.79 68.00 68.11 5958108
2022-06-02 68.43 68.97 67.10 68.10 4605703
2022-06-03 67.59 68.16 66.68 67.03 4966757
2022-06-06 67.04 67.61 66.67 67.07 3117322
2022-06-07 66.76 67.46 66.42 67.37 4874038
2022-06-08 67.06 67.81 66.85 67.24 3200919
2022-06-09 66.90 67.02 65.81 65.86 3113574
2022-06-10 65.01 65.08 61.86 61.87 6454897
2022-06-13 60.49 60.58 57.97 58.68 8509252
2022-06-14 58.28 59.13 57.46 58.56 7128918
2022-06-15 59.02 59.66 56.77 57.41 6387882
2022-06-16 55.67 55.97 54.65 55.42 7641766
2022-06-17 55.16 55.96 53.97 54.77 12735775
2022-06-21 56.34 56.69 54.91 54.95 6391653
2022-06-22 52.30 52.79 51.57 52.34 10386777
2022-06-23 52.25 52.65 50.42 51.06 9661964
2022-06-24 51.51 53.80 51.19 53.14 9108956
2022-06-27 52.90 53.30 51.97 52.22 7507333
2022-06-28 52.80 54.15 52.35 52.53 5169647
2022-06-29 52.71 53.01 51.28 51.98 4392792
2022-06-30 51.16 52.14 50.85 51.61 5847983
2022-07-01 50.91 52.04 49.90 51.69 5255114
2022-07-05 50.77 50.82 49.36 50.73 5892037
2022-07-06 50.62 51.25 50.04 51.18 5657033
2022-07-07 52.14 52.81 51.74 52.28 5507764
2022-07-08 52.43 52.88 51.31 51.38 4226891
2022-07-11 50.74 51.35 50.51 51.01 3919776
2022-07-12 50.89 51.57 50.25 50.42 6068243
2022-07-13 50.00 50.21 49.03 49.67 6071487
2022-07-14 48.74 49.07 48.27 48.90 4969513
2022-07-15 49.73 50.24 49.17 49.55 4810114
2022-07-18 50.42 51.05 50.20 50.47 4839000
2022-07-19 51.15 52.81 51.08 52.45 6999396
2022-07-20 52.45 52.67 51.81 52.55 5977727
2022-07-21 50.57 51.44 49.95 51.40 10059732
2022-07-22 51.50 51.81 50.44 50.85 5074833
2022-07-25 51.17 51.97 51.03 51.58 5933231
2022-07-26 51.17 51.80 50.95 51.30 4130858
2022-07-27 51.44 52.48 51.21 52.24 4327987
2022-07-28 52.45 52.91 51.76 52.30 6137925
2022-07-29 52.76 53.80 52.47 53.21 9754287
2022-08-01 52.58 52.60 51.43 52.46 5913393
2022-08-02 52.30 52.67 51.54 51.55 5797806
2022-08-03 52.00 52.00 51.34 51.49 5139265
2022-08-04 51.31 51.70 50.86 50.99 6963729
2022-08-05 50.77 51.77 50.73 51.49 5954500
2022-08-08 51.88 52.76 51.80 52.15 4511550
2022-08-09 52.15 52.85 52.11 52.72 4338954
2022-08-10 53.85 54.66 53.81 54.04 5998593
2022-08-11 54.76 55.72 54.76 55.26 5066165
2022-08-12 55.33 55.94 55.31 55.93 4389097
2022-08-15 55.48 55.50 54.86 55.34 5991740
2022-08-16 55.36 56.43 55.34 56.11 3925907
2022-08-17 55.52 55.91 55.01 55.46 4197959
2022-08-18 55.72 56.23 55.42 56.02 3561483
2022-08-19 55.68 55.92 55.15 55.49 3517928
2022-08-22 54.49 54.70 53.90 54.41 6342710
2022-08-23 54.66 55.76 54.53 55.62 3894509
2022-08-24 55.50 55.64 54.08 54.24 6957246
2022-08-25 54.83 55.79 54.76 55.76 5736180
2022-08-26 55.98 56.37 54.26 54.46 5777736
2022-08-29 53.00 54.01 52.54 52.87 9304869
2022-08-30 52.83 52.96 51.26 51.38 7452178
2022-08-31 51.24 51.64 50.58 51.00 6069609
2022-09-01 50.46 50.49 49.14 49.96 6378525
2022-09-02 50.53 50.76 48.91 49.31 5125300
2022-09-06 49.90 50.08 48.34 48.59 8104844
2022-09-07 48.34 49.25 48.03 48.97 6517456
2022-09-08 48.49 49.51 47.95 49.40 5964055
2022-09-09 50.23 50.72 50.02 50.51 6265662
2022-09-12 51.29 51.79 50.80 50.93 5042809
2022-09-13 48.75 49.62 47.56 47.87 9104318
2022-09-14 47.61 47.87 46.38 47.07 11484347
2022-09-15 47.10 47.76 46.69 46.91 6535487
2022-09-16 46.01 46.80 45.41 46.42 10058991
2022-09-19 45.64 46.88 45.47 46.74 4900427
2022-09-20 45.95 46.28 45.37 46.09 4996045
2022-09-21 46.42 46.59 44.97 44.98 5819128
2022-09-22 45.28 45.55 44.75 44.77 4652927
2022-09-23 44.00 44.20 43.04 43.90 6729595
2022-09-26 43.52 44.26 43.16 43.39 5497614
2022-09-27 43.94 44.17 43.27 43.79 5444885
2022-09-28 44.08 45.51 43.91 45.05 8315425
2022-09-29 44.50 44.69 43.49 44.16 4905664
2022-09-30 44.17 44.84 43.80 43.93 5869756
2022-10-03 44.94 45.74 44.45 45.28 6868743
2022-10-04 45.80 46.73 45.63 46.62 6959794
2022-10-05 45.92 46.44 45.51 46.06 5564652
2022-10-06 45.70 46.10 45.32 45.52 5430693
2022-10-07 45.05 45.44 44.20 44.41 5265099
2022-10-10 44.98 45.44 44.56 44.88 4686103
2022-10-11 44.28 44.79 43.42 43.95 5222747
2022-10-12 43.94 44.23 43.54 43.81 4982535
2022-10-13 43.00 46.50 42.91 45.92 8304877
2022-10-14 46.29 46.40 44.74 45.12 5889170
2022-10-17 45.91 46.07 45.00 45.26 6195320
2022-10-18 46.28 46.94 45.38 46.38 8009127
2022-10-19 46.24 46.60 45.09 45.13 8371466
2022-10-20 45.39 47.63 44.90 44.93 9259900
2022-10-21 45.02 46.92 44.95 46.87 7483602
2022-10-24 46.89 47.31 46.33 47.04 5645709
2022-10-25 46.71 47.94 46.54 47.85 5202539
2022-10-26 48.00 48.55 47.89 47.99 6021020
2022-10-27 48.12 48.49 47.47 47.62 4524379
2022-10-28 47.20 47.77 46.81 47.48 6943166
2022-10-31 47.48 47.82 46.63 46.74 6434024
2022-11-01 47.42 47.57 46.75 46.93 4892382
2022-11-02 46.86 48.62 46.78 46.93 7313946
2022-11-03 46.27 46.97 45.97 46.49 5122343
2022-11-04 48.27 49.88 48.13 49.03 10593273
2022-11-07 48.99 49.53 48.31 49.50 5848974
2022-11-08 49.89 50.35 49.45 49.65 4739656
2022-11-09 49.35 49.39 47.57 47.68 5089935
2022-11-10 49.45 50.02 49.12 49.96 6591988
2022-11-11 51.00 53.44 50.90 53.14 9009788
2022-11-14 52.47 52.90 51.86 51.95 5484386
2022-11-15 52.41 52.70 51.14 51.60 4445738
2022-11-16 51.15 51.22 50.22 50.51 4294851
2022-11-17 49.65 50.15 49.19 50.13 3620352
2022-11-18 50.49 50.52 49.36 50.07 3751561
2022-11-21 49.44 50.67 48.58 50.17 5719820
2022-11-22 50.99 51.78 50.87 51.57 4495575
2022-11-23 51.29 51.74 51.14 51.55 3354772
2022-11-25 51.50 51.82 51.42 51.56 1648145
2022-11-28 50.85 51.16 49.94 49.50 5658665
2022-11-29 50.25 50.83 49.88 50.65 4905048
2022-11-30 50.52 50.97 49.38 50.97 7194164
2022-12-01 51.25 51.51 50.80 51.07 4757348
2022-12-02 50.47 51.70 50.43 51.55 4858349
2022-12-05 51.46 51.94 50.99 51.25 5109972
2022-12-06 51.45 51.87 50.57 51.05 4373389
2022-12-07 50.82 51.34 50.26 50.70 4248704
2022-12-08 51.18 51.43 50.31 50.56 3815898
2022-12-09 50.51 51.40 50.12 50.20 3807000
2022-12-12 50.32 51.13 49.84 51.11 5208241
2022-12-13 52.50 52.83 51.30 51.56 4884133
2022-12-14 51.50 52.05 50.97 51.36 4064268
2022-12-15 50.46 50.56 49.36 49.53 6190299
2022-12-16 49.22 49.97 48.88 49.80 8969096
2022-12-19 49.81 50.32 48.76 49.33 4674694
2022-12-20 49.35 50.01 49.35 49.66 4003416
2022-12-21 50.16 50.93 50.07 50.67 3840494
2022-12-22 50.16 50.25 49.15 50.17 3342660
2022-12-23 50.20 50.91 49.95 50.86 2634437
2022-12-27 50.91 51.22 50.75 51.19 3094558
2022-12-28 51.17 51.35 49.91 49.99 3340288
2022-12-29 50.07 50.80 50.00 50.65 2743492
2022-12-30 50.26 50.53 49.98 50.39 2700277
2023-01-03 50.60 51.15 50.31 51.04 3962601
2023-01-04 51.66 52.51 51.40 52.33 4527851
2023-01-05 52.02 52.98 51.52 52.91 4803038
2023-01-06 53.64 55.24 53.32 55.02 6100724
2023-01-09 55.04 56.19 54.82 55.28 6510932
2023-01-10 55.41 56.58 55.30 56.47 6611676
2023-01-11 57.31 57.89 57.02 57.58 8926294
2023-01-12 57.96 58.80 57.50 58.52 7305984
2023-01-13 58.00 58.78 57.79 58.68 4041164
2023-01-17 58.31 58.48 57.26 57.40 5948393
2023-01-18 58.02 58.35 56.77 56.84 5641481
2023-01-19 56.57 56.99 55.85 56.60 4997532
2023-01-20 56.73 57.56 56.32 57.44 6712560
2023-01-23 57.43 58.40 57.22 58.04 5213727
2023-01-24 57.71 58.46 57.17 58.20 5262520
2023-01-25 57.36 57.98 56.85 57.89 5491505
2023-01-26 56.66 58.57 55.83 58.12 8002589
2023-01-27 58.04 59.33 57.81 58.97 6773311
2023-01-30 58.63 59.24 57.80 57.95 4824738
2023-01-31 58.07 59.45 57.82 59.35 5739125
2023-02-01 59.28 60.72 58.80 60.22 5645064
2023-02-02 60.07 60.42 59.54 59.95 4726171
2023-02-03 59.60 60.24 59.41 60.00 3961018
2023-02-06 60.00 60.30 59.30 60.09 4658746
2023-02-07 60.07 60.88 59.68 60.51 4777474
2023-02-08 60.20 60.51 59.56 59.81 3410452
2023-02-09 60.52 60.71 58.86 59.08 3874709
2023-02-10 59.00 59.84 58.71 59.82 3826315
2023-02-13 59.82 60.42 59.62 60.32 3520600
2023-02-14 60.04 60.04 59.01 59.76 3749130
2023-02-15 59.31 59.76 59.02 59.76 2357602
2023-02-16 58.97 59.39 58.29 58.68 4302242
2023-02-17 58.26 58.51 57.74 58.13 4317163
2023-02-21 57.70 57.88 56.70 56.84 6615691
2023-02-22 56.78 57.44 56.70 57.01 3735533
2023-02-23 57.41 57.72 56.33 57.19 4154221
2023-02-24 56.36 57.88 56.06 57.09 4831942
2023-02-27 57.38 57.64 56.80 56.99 5443085
2023-02-28 57.12 57.51 56.87 57.20 5835329
2023-03-01 57.29 58.66 57.23 58.02 4535117
2023-03-02 57.76 58.65 57.35 58.44 3992544
2023-03-03 58.56 58.75 57.80 58.32 3463659
2023-03-06 58.01 58.25 56.77 57.11 4841238
2023-03-07 56.88 57.20 55.54 55.80 5499227
2023-03-08 56.21 56.87 56.09 56.26 4232766
2023-03-09 56.33 56.67 54.96 55.10 4566235
2023-03-10 55.16 55.18 53.32 53.88 5398974
2023-03-13 52.95 53.24 51.99 52.40 8481315
2023-03-14 53.27 53.74 51.60 52.29 8450387
2023-03-15 51.03 51.03 49.67 50.48 8006226
2023-03-16 49.60 50.98 49.20 50.91 6857017
2023-03-17 50.70 50.84 49.70 50.02 11631959
2023-03-20 50.67 51.41 50.62 51.26 5403214
2023-03-21 52.42 52.59 51.58 52.06 4277429
2023-03-22 52.07 52.66 51.34 51.38 4523961
2023-03-23 51.48 52.94 51.16 51.65 4781112
2023-03-24 50.85 51.93 50.45 51.78 4338513
2023-03-27 52.25 52.70 51.91 52.00 4327969
2023-03-28 52.17 52.96 52.12 52.91 3083608
2023-03-29 53.76 53.85 53.16 53.60 3710503
2023-03-30 54.25 54.30 53.58 54.00 3643754
2023-03-31 54.17 54.89 53.96 54.82 4410842
2023-04-03 55.22 56.11 55.02 55.33 6588845
2023-04-04 55.09 55.28 54.00 54.26 5014688
2023-04-05 53.65 54.68 53.45 54.64 3959829
2023-04-06 54.38 55.06 54.21 54.66 5022121
2023-04-10 55.00 55.81 54.97 55.81 4046642
2023-04-11 56.06 56.74 56.00 56.19 4411093
2023-04-12 57.45 57.74 56.80 56.89 4679710
2023-04-13 56.62 57.16 56.08 56.92 5147640
2023-04-14 57.05 57.44 56.25 56.50 3395037
2023-04-17 56.68 56.95 56.41 56.90 2874430
2023-04-18 57.01 57.24 56.39 56.78 3354703
2023-04-19 56.40 56.59 55.84 56.44 3828096
2023-04-20 55.80 56.17 55.37 55.70 3334742
2023-04-21 55.36 55.48 54.71 54.87 4179585
2023-04-24 55.14 55.40 54.78 55.39 5039595
2023-04-25 54.46 55.00 52.50 52.50 8369814
2023-04-26 52.27 53.15 52.21 52.58 5952624
2023-04-27 52.64 53.52 52.36 53.50 3910815
2023-04-28 53.24 54.91 53.17 54.40 6014443
2023-05-01 54.46 54.62 53.83 54.11 4013174
2023-05-02 53.50 53.89 52.58 53.78 4205962
2023-05-03 53.75 54.17 52.91 53.00 3343012
2023-05-04 52.90 53.41 52.27 53.36 3899887
2023-05-05 54.26 54.58 53.83 54.41 4145354
2023-05-08 54.42 54.91 54.01 54.15 2725321
2023-05-09 53.89 53.94 53.47 53.67 3285273
2023-05-10 54.28 54.58 52.85 53.45 3888226
2023-05-11 53.00 53.01 51.94 52.34 5499626
2023-05-12 52.55 52.74 52.06 52.31 3260208
2023-05-15 52.62 52.66 51.75 52.26 3774762
2023-05-16 52.01 52.10 50.98 51.06 4611159
2023-05-17 51.32 51.84 51.09 51.48 4777443
2023-05-18 51.23 52.01 50.85 51.87 4451856
2023-05-19 52.25 52.34 51.61 51.95 3747363
2023-05-22 52.02 52.21 51.54 51.77 3478366
2023-05-23 51.77 52.32 51.45 51.96 3611374
2023-05-24 52.11 52.11 51.19 51.32 3162638
2023-05-25 51.00 51.12 49.97 50.37 4688161
2023-05-26 50.73 50.79 50.25 49.64 3513139
2023-05-30 49.53 49.75 48.90 49.50 5222783
2023-05-31 49.13 49.37 48.34 48.78 8465214
2023-06-01 49.00 49.35 48.51 49.00 4573854
2023-06-02 50.11 51.68 50.01 51.61 7786811
2023-06-05 51.69 52.37 51.47 51.61 5567377
2023-06-06 51.11 52.88 51.07 52.59 7378361
2023-06-07 52.82 53.95 52.72 53.87 6453715
2023-06-08 54.11 54.34 52.25 52.78 5094630
2023-06-09 52.42 52.68 51.64 51.74 5478090
2023-06-12 51.80 52.31 51.36 51.80 3888781
2023-06-13 52.15 53.55 51.98 53.14 4273630
2023-06-14 53.56 53.86 52.51 52.81 3319848
2023-06-15 52.74 53.74 52.58 53.48 3283577
2023-06-16 53.30 53.31 52.60 53.16 9536099
2023-06-20 52.32 52.44 51.24 51.92 5084332
2023-06-21 51.68 52.49 51.26 51.88 3591413
2023-06-22 50.42 51.49 50.20 51.39 4734283
2023-06-23 50.73 51.50 50.26 51.36 3703199
2023-06-26 51.43 52.23 51.30 51.95 3073878
2023-06-27 51.93 52.62 51.62 52.57 3176280
2023-06-28 52.57 52.97 51.87 52.96 3364817
2023-06-29 52.95 53.37 52.69 53.24 2559355
2023-06-30 53.58 53.59 52.99 53.26 4158062
2023-07-03 53.25 53.99 53.23 53.78 2228479
2023-07-05 53.18 53.44 52.52 52.84 5878283
2023-07-06 52.29 52.88 51.76 52.77 5552966
2023-07-07 52.42 53.94 52.32 53.10 5400350
2023-07-10 52.77 53.67 52.68 53.27 3663130
2023-07-11 53.50 53.90 53.37 53.42 3470766
2023-07-12 54.36 54.66 53.17 54.11 5983992
2023-07-13 54.19 54.45 53.80 54.21 3291962
2023-07-14 54.01 54.06 52.75 52.92 3885665
2023-07-17 52.54 52.69 52.17 52.43 4318450
2023-07-18 52.43 53.36 52.38 52.98 4815807
2023-07-19 52.84 53.04 52.53 52.82 3731780
2023-07-20 53.32 53.34 52.60 53.05 3751907
2023-07-21 53.10 53.18 52.60 53.05 4095338
2023-07-24 53.17 53.36 52.26 52.55 6687890
2023-07-25 52.94 55.15 52.85 53.48 9077431
2023-07-26 53.25 53.96 53.20 53.70 7582034
2023-07-27 54.10 55.03 53.80 54.94 8079560
2023-07-28 55.46 55.87 55.16 55.46 4561204
2023-07-31 55.53 56.49 55.45 56.47 6387760
2023-08-01 56.25 56.42 55.54 55.78 5565897
2023-08-02 55.06 55.49 54.67 54.70 4499120
2023-08-03 54.36 55.73 54.36 54.90 4630375
2023-08-04 54.96 55.45 54.45 54.51 3626313
2023-08-07 54.87 55.82 54.84 55.52 3263527
2023-08-08 54.72 55.12 54.26 55.01 3607409
2023-08-09 55.42 56.04 54.86 55.54 4619654
2023-08-10 55.90 56.23 55.62 55.98 5146998
2023-08-11 55.70 56.00 55.27 55.45 4547033
2023-08-14 55.34 55.54 54.82 55.38 3637176
2023-08-15 54.70 55.17 53.42 53.53 5280364
2023-08-16 53.19 53.76 53.09 53.32 3549131
2023-08-17 53.77 54.66 53.70 53.86 3614874
2023-08-18 53.76 54.13 53.44 54.02 2921107
2023-08-21 54.25 54.40 53.82 54.17 3112742
2023-08-22 54.30 54.48 53.53 53.79 2746001
2023-08-23 53.65 53.95 52.81 53.40 3391339
2023-08-24 53.00 53.89 53.00 53.54 3198503
2023-08-25 53.98 54.38 53.65 53.98 3282768
2023-08-28 54.16 54.88 54.15 54.60 3429703
2023-08-29 54.79 55.29 54.49 54.54 3789488
2023-08-30 54.56 54.90 54.34 54.75 3482825
2023-08-31 54.64 54.90 54.52 54.56 4116381
2023-09-01 55.03 55.56 54.76 55.29 4335687
2023-09-05 55.18 55.40 53.99 54.19 4914098
2023-09-06 53.96 54.93 53.92 54.89 4645057
2023-09-07 54.75 54.94 53.52 54.10 4275541
2023-09-08 54.31 54.78 53.60 53.71 3988432
2023-09-11 54.14 54.89 53.62 53.67 3322604
2023-09-12 53.67 54.22 53.46 53.63 2527562
2023-09-13 53.66 53.81 52.59 52.82 3079128
2023-09-14 53.40 54.23 53.29 54.04 4604325
2023-09-15 54.04 54.11 53.62 53.84 7464144
2023-09-18 53.82 53.95 53.25 53.38 4593662
2023-09-19 53.44 53.73 52.35 52.90 3986260
2023-09-20 52.96 53.49 52.43 52.46 2309417
2023-09-21 52.05 52.33 50.98 51.00 4359180
2023-09-22 51.10 51.25 50.08 50.25 4465872
2023-09-25 50.80 51.36 50.44 51.09 4331560
2023-09-26 50.53 51.27 50.35 50.48 3451822
2023-09-27 50.85 51.36 50.61 51.00 3048815
2023-09-28 50.96 51.18 50.52 50.93 3965266
2023-09-29 51.34 51.77 51.19 51.56 4234790
2023-10-02 51.29 51.66 50.74 51.30 4690974
2023-10-03 50.95 52.05 50.89 51.02 5179315
2023-10-04 51.48 51.48 50.21 51.11 4727292
2023-10-05 50.79 51.15 49.74 49.86 5161751
2023-10-06 49.77 50.92 49.53 50.28 4215746
2023-10-09 50.28 50.90 49.94 50.81 3333677
2023-10-10 51.13 51.82 51.06 51.31 2906505
2023-10-11 51.10 51.51 50.51 50.89 3049743
2023-10-12 51.31 51.31 49.75 50.25 3012479
2023-10-13 50.56 50.71 49.61 49.73 3659754
2023-10-16 50.33 50.53 49.79 50.19 2786407
2023-10-17 49.75 51.03 49.73 50.73 3309336
2023-10-18 50.39 50.83 49.93 50.08 3495270
2023-10-19 49.80 50.29 49.39 49.45 3754501
2023-10-20 49.48 49.57 48.92 48.99 3920006
2023-10-23 48.77 48.90 48.13 48.24 5592195
2023-10-24 48.43 49.72 48.00 49.24 5506665
2023-10-25 48.93 49.03 47.26 47.54 4920150
2023-10-26 47.40 48.28 47.40 48.02 6216235
2023-10-27 48.02 48.55 47.84 48.11 4714936
2023-10-30 48.66 49.05 48.00 48.34 3698613
2023-10-31 48.39 48.80 48.11 48.34 4660496
2023-11-01 48.24 48.43 47.60 48.21 4703010
2023-11-02 48.58 49.09 48.51 48.99 3741744
2023-11-03 49.44 50.08 49.44 49.73 3743982
2023-11-06 49.73 49.80 49.14 49.34 3641136
2023-11-07 48.71 48.87 48.24 48.53 5172694
2023-11-08 48.54 48.62 47.78 48.30 4133433
2023-11-09 48.75 48.78 48.24 48.36 3340916
2023-11-10 48.54 49.68 48.51 49.48 3825237
2023-11-13 49.13 49.52 48.91 49.24 3161041
2023-11-14 50.00 51.49 49.93 51.05 4849038
2023-11-15 51.19 51.90 50.87 51.53 5032481
2023-11-16 51.47 51.65 50.87 51.44 5034303
2023-11-17 51.88 51.88 51.25 51.70 3306157
2023-11-20 51.67 51.89 51.36 51.68 3761510
2023-11-21 51.69 51.85 51.46 51.73 2840792
2023-11-22 51.75 51.78 51.10 51.40 3139796
2023-11-24 51.56 51.94 51.45 51.67 1679728
2023-11-27 51.40 51.60 51.02 51.12 3896244
2023-11-28 51.20 51.97 50.60 50.99 6376948
2023-11-29 50.99 51.97 50.97 51.33 3551666
2023-11-30 51.50 51.88 51.23 51.75 4649814
2023-12-01 51.80 52.62 51.57 52.30 4274011
2023-12-04 52.27 52.77 51.97 52.10 6354711
2023-12-05 51.74 51.86 50.97 51.14 4691247
2023-12-06 51.44 51.73 50.77 50.89 3603767
2023-12-07 51.11 51.27 50.62 51.07 2822882
2023-12-08 51.04 51.78 50.90 50.92 3664115
2023-12-11 50.87 51.52 50.76 51.28 3582664
2023-12-12 51.28 51.36 50.59 50.82 4350494
2023-12-13 50.55 52.41 50.46 52.33 4774217
2023-12-14 52.88 54.45 52.75 54.23 7892923
2023-12-15 53.56 54.38 53.12 54.24 9910007
2023-12-18 54.75 54.83 54.00 54.25 3219199
2023-12-19 54.47 55.02 54.40 54.92 3796922
2023-12-20 54.78 55.35 54.57 54.58 4953500
2023-12-21 55.01 55.20 54.48 54.97 2653927
2023-12-22 55.09 55.66 54.85 55.12 2341994
2023-12-26 55.21 55.90 55.12 55.71 2266180
2023-12-27 55.69 55.86 55.47 55.71 2535311
2023-12-28 55.59 55.70 55.16 55.23 2172573
2023-12-29 55.10 55.26 54.68 54.84 2271489
2024-01-02 54.74 55.68 54.59 55.33 3533532
2024-01-03 54.85 55.08 53.95 54.63 4119952
2024-01-04 54.60 54.99 54.05 54.19 4579650
2024-01-05 54.03 55.03 53.98 54.82 3796499
2024-01-08 54.68 55.14 54.39 55.08 3966156
2024-01-09 54.59 54.59 53.78 53.94 4287002
2024-01-10 53.65 53.93 53.05 53.38 4062185
2024-01-11 53.24 53.67 52.74 53.64 4497368
2024-01-12 54.02 54.16 53.02 53.37 3673569
2024-01-16 53.37 53.39 52.27 53.10 5962760
2024-01-17 52.33 52.62 52.04 52.47 3469229
2024-01-18 52.58 52.73 52.10 52.60 4230478
2024-01-19 52.69 53.00 52.12 52.81 4171456
2024-01-22 52.72 53.62 52.55 53.56 5615698
2024-01-23 54.00 54.46 53.75 53.91 4668132
2024-01-24 53.72 54.13 53.03 53.09 6016941
2024-01-25 54.76 55.13 53.77 54.94 7240758
2024-01-26 55.00 55.30 53.76 54.06 5240823
2024-01-29 54.17 54.22 53.41 54.07 3742436
2024-01-30 53.60 54.54 53.50 54.47 4641015
2024-01-31 54.50 54.56 53.58 53.60 5472130
2024-02-01 53.91 54.01 52.67 53.54 5039993
2024-02-02 53.09 53.76 52.49 53.42 5720251
2024-02-05 52.54 53.54 52.36 53.16 5482053
2024-02-06 53.22 54.15 53.05 54.04 5213086
2024-02-07 54.25 54.39 53.70 54.09 3455830
2024-02-08 54.17 54.20 53.50 53.88 3554351
2024-02-09 53.79 54.12 53.56 53.99 3897487
2024-02-12 54.00 55.28 53.85 54.79 5262776
2024-02-13 54.00 54.27 52.60 53.18 5105470
2024-02-14 53.49 53.89 53.23 53.58 3766535
2024-02-15 53.91 55.38 53.84 55.17 4500494
2024-02-16 55.13 55.96 54.96 55.48 5060894
2024-02-20 54.79 55.45 54.45 54.71 4493926
2024-02-21 54.84 55.83 54.76 55.75 4067170
2024-02-22 55.75 56.19 55.66 56.00 5088582
2024-02-23 56.03 56.82 56.00 56.39 4414203
2024-02-26 56.14 56.48 55.85 56.07 3741571
2024-02-27 56.37 56.56 55.95 55.57 3912951
2024-02-28 55.47 55.69 55.01 55.10 4432765
2024-02-29 55.19 56.04 54.97 55.88 6733585
2024-03-01 55.87 56.23 55.61 55.77 4651350
2024-03-04 55.53 57.16 55.48 57.02 7042209
2024-03-05 56.62 57.74 56.62 56.98 6093430
2024-03-06 57.95 58.10 56.35 56.86 4840148
2024-03-07 57.37 57.66 56.56 56.94 4568758
2024-03-08 57.10 57.69 56.57 56.61 4723658
2024-03-11 56.69 57.80 56.55 57.43 4438489
2024-03-12 57.64 57.86 57.16 57.68 4048535
2024-03-13 57.86 58.74 57.60 57.97 7650618
2024-03-14 57.66 57.91 56.93 57.32 6871552
2024-03-15 57.35 57.80 56.94 57.04 20629643
2024-03-18 57.40 57.41 56.56 56.74 7409071
2024-03-19 56.71 57.05 56.42 56.76 6782690
2024-03-20 56.57 58.71 56.38 58.17 7789651
2024-03-21 58.50 58.62 57.56 57.93 5870747
2024-03-22 57.99 58.21 57.58 57.68 3375990
2024-03-25 57.77 57.85 57.28 57.39 3422417
2024-03-26 57.67 57.69 57.06 57.07 3621593
2024-03-27 57.56 58.16 57.43 58.14 5126900
2024-03-28 58.20 58.44 57.80 57.93 4064553
2024-04-01 57.86 58.34 57.41 58.26 3827288
2024-04-02 58.33 59.38 58.01 59.29 6330211
2024-04-03 59.38 60.28 59.38 59.99 4943209
2024-04-04 60.41 60.69 59.65 59.86 5382144
2024-04-05 59.99 59.99 59.09 59.69 3862415
2024-04-08 59.95 60.19 59.15 59.52 3775901
2024-04-09 59.95 60.25 59.48 59.87 3574823
2024-04-10 59.21 59.64 58.37 58.85 4251898
2024-04-11 58.96 59.00 58.29 58.46 3432099
2024-04-12 58.12 58.62 57.56 57.69 3788281
2024-04-15 58.23 58.67 56.92 57.32 3885266
2024-04-16 56.98 57.12 56.64 56.86 3098033
2024-04-17 57.17 57.36 56.67 56.82 2815378
2024-04-18 57.30 57.30 56.04 56.49 3856169
2024-04-19 56.49 56.92 56.32 56.66 3862096
2024-04-22 56.62 57.31 56.28 56.99 3211574
2024-04-23 56.65 57.10 56.45 56.74 3099345
2024-04-24 56.41 57.22 56.38 56.98 4954674
2024-04-25 57.71 57.90 55.06 56.44 7082841
2024-04-26 57.65 58.21 57.15 57.29 5573593
2024-04-29 57.23 57.83 57.17 57.80 4249776
2024-04-30 57.27 57.95 56.88 56.90 5566023
2024-05-01 57.04 57.95 56.43 57.23 5102871
2024-05-02 57.57 57.76 56.39 56.83 4453050
2024-05-03 57.19 57.43 56.75 57.04 2544394
2024-05-06 57.26 57.37 56.72 57.34 3862633
2024-05-07 57.61 59.13 57.37 58.36 6215160
2024-05-08 57.94 59.33 57.94 58.64 4950706
2024-05-09 58.75 59.59 58.75 59.45 4208243
2024-05-10 59.69 60.13 59.28 59.41 3053627
2024-05-13 59.50 59.92 59.23 59.36 2257733
2024-05-14 59.56 59.94 59.52 59.65 3516821
2024-05-15 60.04 60.19 58.97 59.06 3541172
2024-05-16 59.04 59.41 58.51 58.70 4871335
2024-05-17 59.06 59.21 58.70 59.19 2668713
2024-05-20 59.10 59.45 58.80 59.24 1915143
2024-05-21 59.18 59.29 58.81 58.91 2252890
2024-05-22 58.52 58.66 57.29 57.60 4852018
2024-05-23 57.49 57.52 56.82 56.92 3423516
2024-05-24 57.29 57.82 57.28 57.76 2675900
2024-05-28 57.90 58.37 57.76 58.04 2493681
2024-05-29 57.50 57.61 56.97 57.00 2969532
2024-05-30 57.00 57.55 56.98 56.69 3180411
2024-05-31 56.63 57.75 56.59 57.63 5920058
2024-06-03 57.55 57.59 55.44 56.07 4696573
2024-06-04 55.57 55.72 55.10 55.15 4600589
2024-06-05 55.15 55.94 55.03 55.69 3945277
2024-06-06 55.62 56.00 55.43 55.68 3463521
2024-06-07 55.37 56.28 55.27 55.73 4143499
2024-06-10 55.48 56.18 55.37 56.05 4131556
2024-06-11 55.91 56.16 55.51 56.15 3276345
2024-06-12 56.88 57.22 56.05 56.25 3990758
2024-06-13 56.03 56.31 55.51 56.06 2831364
2024-06-14 55.52 56.12 54.59 55.02 3445987
2024-06-17 55.00 55.38 54.57 55.23 3243761
2024-06-18 55.38 55.84 55.10 55.44 6081961
2024-06-20 54.90 55.00 54.07 54.21 8512539
2024-06-21 54.10 54.20 53.47 53.99 10537507
2024-06-24 54.21 54.79 54.11 54.62 6987506
2024-06-25 54.28 54.30 53.06 53.16 7056576
2024-06-26 52.65 53.25 52.25 53.20 4799085
2024-06-27 53.31 53.43 52.81 52.96 3953016
2024-06-28 52.97 53.47 52.95 53.05 13623108
2024-07-01 53.00 53.50 52.35 52.63 3715617
2024-07-02 52.53 52.92 52.22 52.71 3847124
2024-07-03 52.72 53.21 52.65 52.88 1905595
2024-07-05 52.58 52.76 51.91 52.23 3223869
2024-07-08 52.50 52.95 52.31 52.80 3885612
2024-07-09 52.66 52.74 51.54 51.58 4381186
2024-07-10 51.85 52.14 50.98 51.71 5481052
2024-07-11 52.01 52.77 51.85 52.41 3799100
2024-07-12 52.83 53.36 52.43 52.91 3084339
2024-07-15 53.01 53.54 52.69 53.27 2396182
2024-07-16 53.33 54.79 53.17 54.70 3730010
2024-07-17 54.68 55.59 54.62 55.41 4386264
2024-07-18 55.08 55.97 54.76 54.77 3287751
2024-07-19 54.83 54.83 53.51 53.90 3456505
2024-07-22 54.08 54.59 53.74 54.42 3341713
2024-07-23 54.14 54.25 53.60 54.07 2477717
2024-07-24 54.11 54.31 53.28 53.32 3761871
2024-07-25 50.78 53.24 50.48 52.85 6188228
2024-07-26 52.87 53.20 52.36 52.86 4087414
2024-07-29 53.00 53.07 52.54 52.86 3314605
2024-07-30 52.90 54.01 52.90 53.69 4401438
2024-07-31 54.15 54.91 54.03 54.47 5059319
2024-08-01 54.68 55.02 52.84 53.28 4273232
2024-08-02 52.55 52.77 51.55 52.01 4981187
2024-08-05 50.68 51.33 50.40 51.01 5124525
2024-08-06 51.51 53.25 51.48 52.48 5549605
2024-08-07 52.92 53.65 52.15 52.17 4293173
2024-08-08 52.49 52.89 52.33 52.67 3362734
2024-08-09 52.57 52.90 52.06 52.66 2592733
2024-08-12 52.77 52.95 52.12 52.22 2555281
2024-08-13 52.22 52.86 52.21 52.76 2379625
2024-08-14 52.84 53.02 52.43 52.76 2310145
2024-08-15 53.56 54.08 53.22 53.87 3501579
2024-08-16 53.74 53.98 53.40 53.91 6049293
2024-08-19 54.00 54.14 53.57 53.65 2095976
2024-08-20 53.53 53.55 52.54 52.72 4391562
2024-08-21 53.00 53.12 52.81 52.95 2809570
2024-08-22 53.11 53.18 52.50 52.56 2916177
2024-08-23 53.01 54.01 52.90 53.53 4901569
2024-08-26 54.10 54.56 53.93 54.03 2823363
2024-08-27 53.89 54.12 53.62 53.77 3650096
2024-08-28 53.35 53.79 53.24 53.51 2630769
2024-08-29 53.91 54.25 53.07 53.16 3065854
2024-08-30 53.19 53.60 52.81 53.58 5339331
2024-09-03 52.72 53.06 51.82 51.93 3891551
2024-09-04 51.92 52.51 51.37 51.58 3775990
2024-09-05 51.62 51.73 51.03 51.31 4509131
2024-09-06 51.25 51.71 50.37 50.68 4144398
2024-09-09 50.73 51.79 50.73 51.30 4022422
2024-09-10 51.30 51.36 50.50 50.82 3196475
2024-09-11 50.88 50.97 49.76 50.73 3717439
2024-09-12 50.68 50.91 49.52 50.26 5682313
2024-09-13 50.40 51.00 50.03 50.15 4411763
2024-09-16 50.31 51.04 50.28 50.66 3189490
2024-09-17 50.84 51.86 50.71 51.51 4029570
2024-09-18 51.65 52.29 51.32 51.64 3428119
2024-09-19 52.55 53.21 52.26 52.89 4746735
2024-09-20 52.64 52.80 51.30 51.71 8465964
2024-09-23 51.87 52.24 51.61 52.04 5029628
2024-09-24 52.69 53.68 52.63 53.45 4675838
2024-09-25 53.66 53.73 52.54 52.84 3863191
2024-09-26 53.46 54.76 53.44 54.72 5672107
2024-09-27 55.00 55.67 54.64 55.08 5513551
2024-09-30 55.14 55.35 53.97 54.63 5537862
2024-10-01 54.57 54.84 54.16 54.54 5461505
2024-10-02 54.68 55.08 54.39 54.68 6312715
2024-10-03 54.46 54.74 53.90 54.50 4066274
2024-10-04 55.10 55.63 54.91 55.34 3443973
2024-10-07 55.02 55.14 54.23 54.62 3096467
2024-10-08 53.75 53.95 53.12 53.21 4219225
2024-10-09 53.08 53.72 52.86 53.42 3186228
2024-10-10 53.42 54.05 53.30 53.62 2494177
2024-10-11 53.75 54.17 53.70 53.78 4288595
2024-10-14 53.60 53.83 53.33 53.54 2736212
2024-10-15 53.30 53.56 52.56 52.57 4210665
2024-10-16 52.60 53.32 52.36 52.94 4492882
2024-10-17 53.00 53.22 52.74 53.08 3894068
2024-10-18 53.48 53.48 52.82 53.11 2395798
2024-10-21 53.15 53.19 52.11 52.21 3542702
2024-10-22 52.24 52.30 51.59 52.07 4413690
2024-10-23 51.73 51.99 51.12 51.49 4522291
2024-10-24 52.02 52.16 50.72 50.99 5804601
2024-10-25 50.62 50.73 49.69 49.70 5889713
2024-10-28 49.84 50.15 49.47 50.11 6457138
2024-10-29 49.84 49.98 49.32 49.48 4900634
2024-10-30 49.40 50.14 49.14 49.34 4775741
2024-10-31 49.26 49.64 49.17 49.38 4835155
2024-11-01 49.50 49.72 48.86 48.97 4980359
2024-11-04 48.30 48.68 47.44 47.95 14634380
2024-11-05 47.80 47.90 47.16 47.90 7193452
2024-11-06 49.70 49.70 47.98 48.35 8862773
2024-11-07 48.54 48.92 48.02 48.90 20309409
2024-11-08 48.59 48.59 46.38 46.49 12571478
2024-11-11 46.40 46.98 46.17 46.27 6734720
2024-11-12 46.36 46.36 44.91 45.04 7101288
2024-11-13 44.90 45.12 44.70 44.99 6000313
2024-11-14 45.00 45.13 44.37 44.59 5542368
2024-11-15 44.57 44.83 44.00 44.04 9814146
2024-11-18 44.16 44.55 44.04 44.22 5076831
2024-11-19 43.73 44.00 43.35 43.65 6289722
2024-11-20 43.55 44.03 43.33 43.93 4808096
2024-11-21 43.81 45.14 43.62 44.81 6158155
2024-11-22 44.76 45.54 44.66 45.46 5494123
2024-11-25 45.82 46.35 45.47 45.87 9463744
2024-11-26 45.48 45.51 44.10 44.54 9225343
2024-11-27 44.64 45.08 44.56 43.94 5700962
2024-11-29 43.96 44.25 43.65 44.21 4339591
2024-12-02 44.28 44.55 43.77 44.38 7611045
2024-12-03 44.40 44.49 43.79 43.87 9478496
2024-12-04 43.55 43.62 42.22 42.85 10962590
2024-12-05 42.79 43.02 41.82 42.19 9742450
2024-12-06 42.31 42.54 41.73 41.99 8619963
2024-12-09 43.86 44.04 42.42 42.73 12855788
2024-12-10 42.40 42.57 41.78 42.18 7585167
2024-12-11 42.19 42.23 41.26 41.50 7135910
2024-12-12 41.37 41.74 41.23 41.28 5738747
2024-12-13 41.25 41.25 40.43 40.86 7579972
2024-12-16 40.35 40.69 40.04 40.11 8419756
2024-12-17 40.30 40.95 40.25 40.57 9702667
2024-12-18 40.85 41.36 40.11 40.15 11720486
2024-12-19 40.06 40.58 39.09 39.10 9553498
2024-12-20 38.99 40.29 38.85 39.94 17715602
2024-12-23 39.99 40.26 39.68 39.97 6718744
2024-12-24 39.91 40.18 39.43 40.09 3784125
2024-12-26 39.99 40.37 39.85 40.22 5276348
2024-12-27 40.12 40.70 39.90 40.03 4855001
2024-12-30 39.90 39.92 39.23 39.44 7954887
2024-12-31 39.54 40.28 39.43 40.13 6867187
2025-01-02 40.33 40.60 39.50 39.55 7132450
2025-01-03 39.65 39.82 39.20 39.40 6840562
2025-01-06 39.80 40.14 39.55 39.75 6899427
2025-01-07 39.50 39.95 39.16 39.41 7248827
2025-01-08 39.05 39.11 38.33 38.92 6196879
2025-01-10 38.72 38.84 38.45 38.50 7833945
2025-01-13 38.55 39.69 38.55 39.67 8230615
2025-01-14 39.92 40.11 39.66 40.08 4516036

Explore More About DOW

Coins representing dividend payouts and trends

DOW Dividend History

Discover Dow 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

DOW Stock Split History

Discover Dow 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

DOW Historical Prices

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