Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
DT Midstream Inc (DTM) Historical Prices: Free Download & Interactive Data Table 2025

DTM Historical Prices

Summary

Key Stock Metrics

73.52

(September 11, 2024)

52-Week Low

114.50

(January 22, 2025)

52-Week High

114.50

(January 22, 2025)

All-Time High

104.18

(August 29, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-07-01 38.65 42.50 38.60 42.02 23044134
2021-07-02 41.70 46.97 41.65 43.73 5233048
2021-07-06 42.70 44.42 42.33 43.00 2288500
2021-07-07 42.34 43.23 39.52 39.76 9872655
2021-07-08 39.00 40.28 38.46 39.70 4706783
2021-07-09 39.78 40.88 39.13 40.18 4892014
2021-07-12 39.90 41.30 39.66 41.01 1293408
2021-07-13 40.70 41.98 40.59 40.83 861184
2021-07-14 41.48 41.88 40.44 41.57 1560163
2021-07-15 41.27 42.17 41.00 41.97 765838
2021-07-16 41.98 42.50 40.68 41.08 977044
2021-07-19 40.25 40.90 40.05 40.62 793602
2021-07-20 40.50 41.95 40.25 41.16 1295906
2021-07-21 41.40 42.93 41.25 41.87 1225088
2021-07-22 41.85 42.06 40.82 41.17 984040
2021-07-23 40.75 41.01 40.05 40.85 1033158
2021-07-26 40.74 41.64 40.59 41.12 643764
2021-07-27 40.84 42.22 40.50 41.95 566749
2021-07-28 42.68 43.24 41.62 42.32 931553
2021-07-29 42.81 43.40 42.44 43.33 493859
2021-07-30 42.83 43.48 42.27 42.40 1050873
2021-08-02 42.12 44.00 42.12 43.22 551528
2021-08-03 42.68 44.05 42.00 43.75 858467
2021-08-04 43.27 44.61 43.26 43.96 819325
2021-08-05 44.12 44.90 43.74 44.64 659403
2021-08-06 44.62 45.19 43.89 44.26 514835
2021-08-09 44.18 44.37 43.19 43.97 267233
2021-08-10 44.07 44.30 42.84 42.90 685394
2021-08-11 42.78 43.09 42.32 42.70 401312
2021-08-12 43.03 43.50 42.47 42.89 514397
2021-08-13 42.77 43.31 42.32 42.35 247685
2021-08-16 42.00 42.32 41.51 42.08 499907
2021-08-17 41.85 42.43 41.50 42.04 268308
2021-08-18 41.98 42.38 41.30 41.33 381636
2021-08-19 41.00 42.45 40.63 42.13 551524
2021-08-20 42.11 43.67 42.01 42.53 419653
2021-08-23 42.62 43.49 42.62 43.40 474095
2021-08-24 44.00 44.54 43.75 44.35 655630
2021-08-25 44.09 45.95 44.03 45.52 545607
2021-08-26 45.27 45.85 44.91 45.27 934379
2021-08-27 45.99 47.72 45.62 47.16 1292430
2021-08-30 47.06 47.63 46.66 46.70 655687
2021-08-31 46.88 47.43 46.27 46.47 1340773
2021-09-01 46.32 46.99 45.72 46.79 603190
2021-09-02 46.98 47.64 46.06 46.55 773219
2021-09-03 46.45 46.60 45.69 45.97 412658
2021-09-07 45.93 46.29 45.58 45.69 396105
2021-09-08 45.55 46.18 45.30 45.95 670697
2021-09-09 45.81 46.58 45.41 46.34 431179
2021-09-10 46.77 47.17 46.50 46.67 928948
2021-09-13 47.48 48.06 47.19 47.70 926126
2021-09-14 48.23 48.23 46.80 47.22 808331
2021-09-15 47.25 48.65 47.25 48.03 900525
2021-09-16 47.91 48.14 47.09 46.52 895230
2021-09-17 46.15 46.67 44.56 44.86 3487636
2021-09-20 43.68 45.27 43.68 44.33 886803
2021-09-21 44.70 45.05 43.85 43.92 1436682
2021-09-22 44.25 44.87 43.63 43.99 1330729
2021-09-23 44.24 45.10 43.95 44.80 781140
2021-09-24 44.65 45.87 44.50 45.25 551066
2021-09-27 45.76 46.95 45.76 46.20 776578
2021-09-28 46.50 46.90 45.64 45.73 558366
2021-09-29 45.86 46.29 44.68 45.90 555559
2021-09-30 46.05 46.38 45.80 46.24 1006730
2021-10-01 46.51 47.45 46.38 47.14 705950
2021-10-04 47.22 48.21 46.93 47.47 563764
2021-10-05 47.69 48.34 47.04 47.80 1045683
2021-10-06 47.32 47.65 46.65 47.42 648681
2021-10-07 48.11 49.82 48.11 49.02 1322952
2021-10-08 49.14 49.57 48.32 48.61 638568
2021-10-11 48.91 49.58 48.48 48.80 435611
2021-10-12 48.63 49.48 48.52 48.95 494168
2021-10-13 48.76 49.29 48.24 49.04 359488
2021-10-14 49.58 49.77 49.05 49.59 287576
2021-10-15 49.83 50.30 49.45 49.92 563178
2021-10-18 50.04 50.18 49.25 49.39 399120
2021-10-19 49.85 50.07 49.12 49.67 325169
2021-10-20 49.38 50.48 49.27 50.23 427481
2021-10-21 49.86 50.52 49.57 49.69 483256
2021-10-22 49.72 50.15 49.19 49.68 357695
2021-10-25 49.88 50.41 49.15 49.43 471328
2021-10-26 49.48 50.09 48.27 48.57 646935
2021-10-27 48.45 48.64 47.58 47.85 271666
2021-10-28 47.76 48.38 47.51 48.25 312524
2021-10-29 48.06 48.26 47.08 47.96 361745
2021-11-01 48.44 48.72 47.45 48.32 691929
2021-11-02 48.36 48.97 47.81 48.05 327205
2021-11-03 47.81 48.27 47.45 47.83 581496
2021-11-04 47.85 48.60 46.68 47.68 555293
2021-11-05 48.27 48.79 47.82 48.74 424913
2021-11-08 48.63 49.50 47.75 49.05 408738
2021-11-09 48.99 49.50 48.43 49.05 786372
2021-11-10 49.08 49.47 47.52 48.39 601447
2021-11-11 48.62 49.30 48.31 48.82 511720
2021-11-12 48.83 49.72 48.82 49.30 331596
2021-11-15 49.52 49.60 48.30 49.09 298909
2021-11-16 49.33 49.33 47.74 47.86 254559
2021-11-17 47.79 48.08 47.34 48.01 487488
2021-11-18 48.11 48.70 47.75 48.02 501143
2021-11-19 47.61 47.86 46.76 47.09 322013
2021-11-22 47.00 47.15 46.06 46.41 487433
2021-11-23 46.86 47.63 46.41 47.53 1017435
2021-11-24 47.34 48.34 47.08 48.02 326967
2021-11-26 46.51 47.94 46.28 47.36 427698
2021-11-29 48.03 48.07 47.12 47.43 746180
2021-11-30 47.00 47.37 45.87 45.87 1194771
2021-12-01 46.69 47.51 45.51 45.53 537007
2021-12-02 45.63 46.57 45.32 46.36 509760
2021-12-03 46.60 46.89 45.60 46.10 457735
2021-12-06 46.69 47.57 46.04 47.34 665376
2021-12-07 47.71 48.05 47.30 47.43 485086
2021-12-08 47.68 48.08 47.45 47.49 457104
2021-12-09 47.26 47.43 46.65 46.94 502545
2021-12-10 47.08 47.38 46.43 47.05 261588
2021-12-13 47.00 47.51 46.06 46.53 403491
2021-12-14 46.31 46.89 46.00 46.34 1034470
2021-12-15 46.07 46.30 44.70 45.84 672347
2021-12-16 46.33 47.71 46.17 45.64 575618
2021-12-17 45.25 47.27 44.76 47.10 2927977
2021-12-20 46.22 46.25 44.90 46.08 671970
2021-12-21 46.29 46.99 46.22 46.81 464896
2021-12-22 46.55 47.12 46.38 47.07 436166
2021-12-23 47.30 47.64 46.76 47.53 323058
2021-12-27 47.57 48.05 46.81 48.01 213468
2021-12-28 48.00 48.50 47.97 48.12 245897
2021-12-29 47.97 48.12 47.39 47.69 167493
2021-12-30 47.73 48.31 47.70 47.75 262770
2021-12-31 47.86 48.59 47.76 47.98 381539
2022-01-03 47.85 48.75 47.67 48.56 284590
2022-01-04 48.75 50.03 48.75 49.64 568818
2022-01-05 49.90 50.19 48.63 48.75 595521
2022-01-06 49.23 50.11 49.23 49.32 470721
2022-01-07 48.61 49.63 48.21 49.41 517191
2022-01-10 49.47 49.97 48.71 49.92 475462
2022-01-11 50.22 50.70 49.82 50.00 369350
2022-01-12 50.44 50.50 49.35 49.97 378154
2022-01-13 50.01 50.41 49.56 49.82 341915
2022-01-14 49.89 51.08 49.73 51.07 311539
2022-01-18 51.51 52.31 50.84 51.65 620021
2022-01-19 51.78 52.17 50.03 50.28 413991
2022-01-20 50.42 51.01 49.63 49.74 310665
2022-01-21 49.65 49.89 49.05 49.09 341091
2022-01-24 48.44 49.39 47.45 49.22 427983
2022-01-25 48.96 49.84 48.17 49.40 527770
2022-01-26 49.82 50.94 48.80 49.56 534676
2022-01-27 50.28 50.48 49.01 50.00 428259
2022-01-28 49.86 50.40 49.43 50.40 282734
2022-01-31 50.24 51.81 50.24 51.70 495810
2022-02-01 51.38 52.75 51.07 52.63 433246
2022-02-02 52.77 52.77 51.18 51.50 522028
2022-02-03 51.75 52.31 51.25 51.84 628173
2022-02-04 51.84 52.65 51.02 51.18 962027
2022-02-07 51.23 52.09 50.86 51.63 1414595
2022-02-08 51.66 52.91 51.50 52.52 678688
2022-02-09 52.74 53.72 52.74 53.54 379017
2022-02-10 53.11 54.10 52.44 52.73 411962
2022-02-11 52.85 54.08 52.62 53.15 545084
2022-02-14 52.87 53.23 51.02 51.23 728764
2022-02-15 51.16 51.55 50.85 51.14 597795
2022-02-16 51.08 51.95 50.95 51.40 1101415
2022-02-17 51.19 51.45 50.46 50.72 451564
2022-02-18 50.59 51.04 50.09 50.19 610196
2022-02-22 50.59 50.98 48.78 49.01 548537
2022-02-23 49.33 50.31 49.16 49.76 620345
2022-02-24 49.76 50.13 48.72 50.06 574685
2022-02-25 50.72 52.93 50.72 52.19 901984
2022-02-28 52.00 53.13 51.71 53.10 836070
2022-03-01 53.58 54.55 52.90 53.90 971459
2022-03-02 54.38 56.45 54.38 56.17 720147
2022-03-03 55.91 56.00 54.91 55.54 555130
2022-03-04 54.56 55.99 54.42 55.95 509518
2022-03-07 56.00 58.05 55.50 56.12 514398
2022-03-08 56.54 57.55 55.77 56.65 1235141
2022-03-09 55.94 57.05 55.01 56.02 866946
2022-03-10 56.11 57.51 56.08 57.35 592047
2022-03-11 57.47 57.83 56.41 56.50 708135
2022-03-14 55.19 55.77 50.81 51.26 1295482
2022-03-15 50.80 52.93 50.64 52.23 1120355
2022-03-16 52.33 52.92 51.79 52.83 828479
2022-03-17 53.47 54.42 53.05 52.66 1037717
2022-03-18 52.56 53.86 52.28 53.74 2978053
2022-03-21 53.50 54.19 52.67 53.45 896467
2022-03-22 53.60 53.70 52.65 53.08 673887
2022-03-23 53.41 54.11 52.91 53.00 709206
2022-03-24 53.45 54.52 53.31 54.23 656084
2022-03-25 54.19 55.03 54.01 54.92 871877
2022-03-28 54.41 54.41 53.48 54.07 398398
2022-03-29 53.50 54.40 53.05 54.39 417500
2022-03-30 55.16 55.66 53.97 54.18 504872
2022-03-31 54.07 55.43 54.07 54.26 746589
2022-04-01 54.41 55.52 54.41 54.84 709531
2022-04-04 54.58 55.39 54.15 55.09 538123
2022-04-05 55.15 55.57 53.85 54.09 753169
2022-04-06 54.01 54.65 53.75 54.36 480196
2022-04-07 54.56 55.01 53.38 54.77 450296
2022-04-08 54.88 55.91 54.88 55.82 616566
2022-04-11 55.60 56.14 54.89 55.44 640702
2022-04-12 55.94 56.82 55.85 56.30 1113501
2022-04-13 56.64 57.03 56.27 56.87 669693
2022-04-14 56.74 57.77 56.68 57.17 477582
2022-04-18 57.35 57.80 56.85 57.25 569884
2022-04-19 57.09 58.00 57.04 57.69 293742
2022-04-20 57.92 58.94 57.92 58.49 427382
2022-04-21 58.74 59.36 57.85 58.19 613065
2022-04-22 57.85 57.85 55.67 55.97 786609
2022-04-25 55.07 55.11 53.01 54.23 840766
2022-04-26 54.55 55.89 54.10 54.77 505327
2022-04-27 54.81 55.59 54.34 54.78 671239
2022-04-28 55.26 56.07 54.07 56.06 528004
2022-04-29 55.88 55.94 53.50 53.75 405235
2022-05-02 53.52 54.25 53.02 54.22 741008
2022-05-03 53.96 56.27 53.96 55.89 464049
2022-05-04 56.05 58.42 55.72 58.32 545185
2022-05-05 55.09 57.17 54.11 54.98 1137650
2022-05-06 55.30 55.88 53.86 55.71 695981
2022-05-09 54.87 54.87 52.25 53.00 761913
2022-05-10 53.49 53.68 51.38 52.51 703552
2022-05-11 53.24 54.12 51.60 51.85 534599
2022-05-12 51.86 52.54 51.23 52.29 530480
2022-05-13 53.02 54.32 52.63 54.09 431230
2022-05-16 54.06 55.12 54.06 54.73 384613
2022-05-17 55.34 56.55 54.75 56.55 357299
2022-05-18 58.02 58.02 55.56 56.16 920698
2022-05-19 55.26 56.14 54.63 55.13 634605
2022-05-20 55.55 55.75 54.00 55.32 520506
2022-05-23 55.73 55.89 55.18 55.42 311785
2022-05-24 55.29 55.48 54.33 55.47 299929
2022-05-25 55.76 56.99 55.76 56.93 269577
2022-05-26 56.93 57.68 56.79 56.94 264780
2022-05-27 56.81 57.63 55.95 57.44 443129
2022-05-31 57.67 58.17 56.74 58.10 1009920
2022-06-01 58.12 58.68 57.58 58.38 668766
2022-06-02 58.01 58.91 57.66 58.65 325030
2022-06-03 58.21 58.47 57.80 58.15 260176
2022-06-06 58.81 58.90 57.77 58.00 294466
2022-06-07 58.08 59.04 58.06 59.04 374414
2022-06-08 59.00 59.00 57.04 57.76 310456
2022-06-09 57.88 57.88 56.92 56.93 606141
2022-06-10 56.44 56.81 55.28 56.04 383889
2022-06-13 54.95 55.44 52.93 53.22 500294
2022-06-14 53.39 54.26 51.78 52.32 482241
2022-06-15 52.65 52.85 51.14 50.78 826159
2022-06-16 50.47 50.82 48.70 48.84 821776
2022-06-17 48.95 49.72 46.02 47.98 1367503
2022-06-21 48.55 50.41 48.55 49.94 774670
2022-06-22 48.15 49.18 48.04 48.21 542032
2022-06-23 48.53 48.53 46.37 46.71 672379
2022-06-24 47.32 48.74 47.30 48.16 1214637
2022-06-27 48.46 49.55 48.25 49.19 454164
2022-06-28 50.16 50.90 49.79 50.43 584330
2022-06-29 50.71 50.77 49.06 49.34 322576
2022-06-30 48.29 49.42 48.19 49.02 448198
2022-07-01 49.21 49.80 47.97 49.73 386180
2022-07-05 48.72 48.92 46.17 47.99 763749
2022-07-06 47.54 48.25 45.58 47.50 921247
2022-07-07 48.00 49.46 48.00 49.00 682212
2022-07-08 49.22 49.24 48.41 48.87 318229
2022-07-11 48.49 48.82 47.70 48.65 264344
2022-07-12 47.88 48.25 47.36 47.73 439606
2022-07-13 47.23 48.66 47.21 47.93 353124
2022-07-14 46.78 47.74 46.26 47.66 336526
2022-07-15 48.73 48.99 47.43 48.48 392017
2022-07-18 49.04 49.48 48.66 48.85 327047
2022-07-19 49.28 50.16 49.23 50.09 377940
2022-07-20 50.35 50.95 49.95 50.84 422948
2022-07-21 49.89 51.53 49.71 51.12 577124
2022-07-22 51.20 51.81 50.57 51.15 347214
2022-07-25 51.66 53.54 51.35 53.47 793525
2022-07-26 53.51 53.95 53.26 53.63 570163
2022-07-27 53.86 53.92 52.80 53.56 414501
2022-07-28 53.87 54.53 52.87 54.15 424366
2022-07-29 54.50 55.23 54.29 55.03 568784
2022-08-01 54.37 55.82 53.84 55.40 737016
2022-08-02 55.19 55.84 54.29 54.29 623229
2022-08-03 54.82 56.19 53.93 54.83 803582
2022-08-04 54.94 55.01 52.96 52.98 522632
2022-08-05 52.31 54.36 52.31 54.10 581582
2022-08-08 54.50 55.03 54.47 55.01 558386
2022-08-09 55.50 56.20 55.11 56.18 458285
2022-08-10 56.43 56.94 55.57 56.66 454659
2022-08-11 57.50 58.22 57.04 57.99 400438
2022-08-12 57.94 58.14 57.31 57.64 540636
2022-08-15 56.48 57.25 55.42 57.06 426393
2022-08-16 57.81 57.81 56.99 57.35 467615
2022-08-17 56.89 57.74 56.71 57.27 381447
2022-08-18 57.60 57.85 57.05 57.82 490319
2022-08-19 57.62 57.94 57.34 57.38 586693
2022-08-22 57.00 57.26 56.56 56.90 226911
2022-08-23 57.37 57.74 56.79 57.27 504998
2022-08-24 57.27 58.02 57.08 57.79 544110
2022-08-25 58.27 58.83 57.69 58.73 507467
2022-08-26 58.67 58.74 57.46 57.56 538227
2022-08-29 57.13 57.95 56.58 57.50 288049
2022-08-30 57.00 57.02 55.62 55.89 424077
2022-08-31 55.26 55.92 54.87 55.21 707600
2022-09-01 54.75 55.14 53.83 54.94 741508
2022-09-02 55.92 56.09 55.15 55.22 384002
2022-09-06 55.78 55.95 54.88 54.95 497376
2022-09-07 54.41 55.93 53.99 55.66 386806
2022-09-08 55.59 56.16 55.15 55.52 543032
2022-09-09 56.31 57.30 56.15 57.19 431662
2022-09-12 57.65 58.27 57.18 57.97 463948
2022-09-13 56.96 57.35 56.03 56.20 624277
2022-09-14 56.80 58.60 56.72 58.14 739302
2022-09-15 57.52 57.71 56.83 56.91 810556
2022-09-16 56.46 56.53 54.70 55.96 1291042
2022-09-19 54.53 56.39 54.53 56.18 491179
2022-09-20 55.70 55.70 55.00 55.66 376558
2022-09-21 56.52 56.66 55.34 55.42 520325
2022-09-22 55.96 55.96 54.47 54.49 328822
2022-09-23 52.98 53.48 50.60 51.25 571436
2022-09-26 50.83 51.84 50.22 50.31 1049909
2022-09-27 51.07 52.15 50.23 50.46 834209
2022-09-28 51.04 53.10 50.78 52.97 738896
2022-09-29 52.78 52.82 51.12 52.31 505342
2022-09-30 52.04 52.67 51.32 51.89 642754
2022-10-03 53.36 53.72 52.36 52.94 565204
2022-10-04 53.89 54.60 53.49 54.41 583863
2022-10-05 54.67 56.27 52.98 54.94 603852
2022-10-06 54.54 55.48 53.88 54.16 566772
2022-10-07 54.14 54.92 53.36 54.07 786353
2022-10-10 54.40 55.08 53.18 53.26 372532
2022-10-11 52.62 54.61 52.55 53.74 510564
2022-10-12 53.63 53.92 52.64 53.56 362063
2022-10-13 53.12 55.07 52.68 54.67 517594
2022-10-14 54.68 54.68 53.01 53.20 561599
2022-10-17 53.97 54.55 53.70 54.21 598877
2022-10-18 54.58 55.82 54.20 55.25 386590
2022-10-19 55.31 55.86 54.83 55.84 449444
2022-10-20 55.76 56.26 54.52 55.19 554891
2022-10-21 55.47 56.42 54.91 56.16 426411
2022-10-24 56.46 56.66 55.66 55.89 287257
2022-10-25 55.78 57.03 55.76 57.01 398884
2022-10-26 57.53 57.86 56.76 56.83 396688
2022-10-27 57.48 57.76 56.81 56.97 823351
2022-10-28 58.94 58.94 57.10 58.89 573459
2022-10-31 58.80 60.02 58.46 59.70 699670
2022-11-01 60.52 60.89 59.85 60.68 558438
2022-11-02 60.73 60.86 59.49 59.89 530237
2022-11-03 59.53 60.58 59.17 60.33 302615
2022-11-04 60.91 60.99 59.62 60.60 393689
2022-11-07 60.75 60.89 60.12 60.68 365969
2022-11-08 61.00 61.00 59.83 60.20 442365
2022-11-09 59.87 59.93 57.70 58.34 667899
2022-11-10 59.54 60.39 59.35 60.29 479750
2022-11-11 61.12 61.12 59.65 60.06 542281
2022-11-14 60.00 61.02 60.00 60.34 454148
2022-11-15 60.82 60.82 59.96 60.13 667524
2022-11-16 59.46 59.91 58.70 59.11 737095
2022-11-17 58.25 58.76 57.38 58.11 768182
2022-11-18 57.94 58.87 57.21 58.80 956052
2022-11-21 58.53 58.53 56.63 57.49 806783
2022-11-22 58.09 59.65 57.99 59.54 561483
2022-11-23 59.26 59.91 59.00 59.32 680824
2022-11-25 59.43 60.57 59.43 59.81 276218
2022-11-28 58.93 59.47 58.62 58.66 377441
2022-11-29 58.93 59.64 58.34 59.05 431976
2022-11-30 59.34 60.49 58.66 60.33 1685120
2022-12-01 60.63 61.00 59.85 60.36 534827
2022-12-02 60.00 60.62 59.97 60.17 448039
2022-12-05 60.45 60.45 58.27 58.51 566900
2022-12-06 58.20 58.93 56.79 57.07 853605
2022-12-07 57.03 57.54 56.69 57.10 484698
2022-12-08 57.73 57.73 56.26 56.77 497641
2022-12-09 56.45 56.91 56.10 56.30 490714
2022-12-12 56.74 57.42 56.31 57.33 372496
2022-12-13 58.48 58.84 57.83 58.39 665577
2022-12-14 58.39 58.56 57.31 57.42 503440
2022-12-15 57.09 57.42 55.99 56.24 501278
2022-12-16 55.14 55.68 53.96 55.35 2283999
2022-12-19 55.49 55.86 54.21 54.48 536051
2022-12-20 54.64 54.97 54.21 54.65 616862
2022-12-21 55.34 55.88 55.10 55.70 522882
2022-12-22 55.53 55.61 53.86 54.56 332931
2022-12-23 54.80 55.45 54.65 55.44 286467
2022-12-27 55.54 55.86 55.19 55.83 296737
2022-12-28 55.75 55.75 54.85 54.90 334201
2022-12-29 54.95 55.69 54.89 55.20 304813
2022-12-30 55.02 55.45 54.92 55.26 359955
2023-01-03 55.21 55.27 52.99 53.14 635853
2023-01-04 52.66 53.66 52.30 53.65 952615
2023-01-05 53.43 53.63 52.88 53.05 477347
2023-01-06 53.60 54.18 53.25 53.77 875059
2023-01-09 54.28 54.58 53.76 54.25 469270
2023-01-10 54.55 54.74 53.52 54.18 398209
2023-01-11 54.52 54.97 53.99 54.69 471107
2023-01-12 54.93 55.24 54.59 55.03 421975
2023-01-13 54.93 55.17 54.23 54.65 489334
2023-01-17 54.86 55.36 54.22 54.62 413706
2023-01-18 54.97 55.10 52.87 52.88 508805
2023-01-19 52.64 53.84 52.64 53.22 420764
2023-01-20 53.40 53.68 52.79 53.53 567313
2023-01-23 53.48 54.16 53.44 53.89 426925
2023-01-24 53.89 54.15 52.69 53.15 553125
2023-01-25 52.81 53.33 52.47 53.19 635042
2023-01-26 53.56 53.68 52.92 53.65 418602
2023-01-27 53.56 54.07 53.41 53.90 454487
2023-01-30 53.60 54.05 53.11 53.30 461877
2023-01-31 53.49 54.67 53.24 54.66 517579
2023-02-01 54.58 55.12 53.63 54.65 635574
2023-02-02 54.95 55.31 54.53 54.94 668430
2023-02-03 54.81 55.45 54.57 54.81 533251
2023-02-06 54.65 54.84 54.20 54.34 849268
2023-02-07 54.26 55.55 53.73 55.42 624656
2023-02-08 55.45 55.50 54.02 54.49 1112195
2023-02-09 54.68 54.74 53.34 53.62 537594
2023-02-10 53.96 54.42 53.36 54.31 887539
2023-02-13 54.32 54.49 54.10 54.12 413495
2023-02-14 53.80 54.62 53.71 54.34 492458
2023-02-15 54.00 54.95 53.86 54.75 966357
2023-02-16 54.30 54.30 51.11 52.45 2055503
2023-02-17 52.50 52.66 51.40 51.78 1127484
2023-02-21 51.52 51.82 50.05 50.05 821574
2023-02-22 50.03 50.96 49.82 50.36 839239
2023-02-23 51.28 51.50 50.51 51.28 748815
2023-02-24 51.07 52.08 50.73 52.00 675084
2023-02-27 52.27 52.27 50.61 50.67 521659
2023-02-28 50.93 50.93 50.11 50.20 937942
2023-03-01 49.89 50.65 49.89 50.23 697814
2023-03-02 50.50 50.97 50.11 50.75 552139
2023-03-03 50.47 51.92 50.36 51.76 436721
2023-03-06 51.56 51.74 50.56 50.80 910510
2023-03-07 50.72 51.11 50.41 50.59 501068
2023-03-08 50.58 50.94 50.28 50.87 617173
2023-03-09 51.14 51.28 50.42 50.71 789757
2023-03-10 50.73 50.73 49.18 49.42 463579
2023-03-13 48.83 50.23 48.05 48.99 850380
2023-03-14 49.38 50.36 48.76 49.55 831420
2023-03-15 48.29 48.93 47.41 47.67 939300
2023-03-16 47.10 48.39 47.06 47.51 1058465
2023-03-17 47.43 47.43 45.90 46.41 1445152
2023-03-20 46.60 48.07 46.50 47.56 806225
2023-03-21 48.30 48.84 47.96 48.76 568589
2023-03-22 48.80 49.00 47.60 47.62 438641
2023-03-23 47.74 48.15 46.76 46.95 488549
2023-03-24 46.40 47.42 46.04 47.37 1172768
2023-03-27 47.86 48.48 47.53 48.28 620253
2023-03-28 47.93 48.69 47.77 48.52 544416
2023-03-29 49.10 49.10 48.57 48.80 429572
2023-03-30 49.32 49.32 48.76 48.83 287380
2023-03-31 49.13 49.43 48.86 49.37 795704
2023-04-03 49.95 50.11 49.00 49.05 827749
2023-04-04 49.05 49.16 47.89 48.18 776398
2023-04-05 48.27 48.55 47.89 48.53 1117034
2023-04-06 48.59 49.02 48.38 48.57 514105
2023-04-10 48.60 49.33 48.46 49.29 607943
2023-04-11 49.48 49.58 49.22 49.35 389719
2023-04-12 49.52 49.71 49.01 49.13 346968
2023-04-13 48.93 49.18 48.80 49.03 365584
2023-04-14 49.16 49.43 48.69 48.95 449324
2023-04-17 48.98 49.07 48.68 49.03 467788
2023-04-18 48.70 48.83 48.16 48.44 296137
2023-04-19 48.12 48.44 47.96 48.10 745996
2023-04-20 47.86 47.93 47.35 47.81 611111
2023-04-21 48.42 48.88 47.83 48.80 928446
2023-04-24 48.56 49.81 48.56 49.33 760222
2023-04-25 48.56 49.28 47.74 47.75 651425
2023-04-26 47.46 47.92 47.12 47.30 602579
2023-04-27 47.28 48.39 47.17 48.23 605159
2023-04-28 48.31 49.76 48.31 49.27 1033958
2023-05-01 48.93 49.56 48.79 49.02 893278
2023-05-02 49.31 49.31 45.89 46.60 1042043
2023-05-03 46.26 46.75 45.38 45.53 856005
2023-05-04 45.48 45.96 45.11 45.46 606797
2023-05-05 46.36 47.18 46.35 46.92 717210
2023-05-08 47.30 47.45 46.18 46.43 703603
2023-05-09 46.29 46.94 46.02 46.85 645912
2023-05-10 47.47 47.53 46.50 47.04 864445
2023-05-11 46.66 46.84 45.98 46.64 681062
2023-05-12 46.84 47.08 46.59 46.97 561774
2023-05-15 47.52 48.36 47.44 47.83 1101889
2023-05-16 47.55 47.80 46.94 47.05 906585
2023-05-17 47.39 47.51 46.88 47.15 658700
2023-05-18 46.79 47.85 46.44 47.83 632118
2023-05-19 47.91 47.98 47.05 47.08 786463
2023-05-22 47.10 47.40 46.43 46.89 633685
2023-05-23 46.79 47.61 46.74 47.29 517284
2023-05-24 47.34 47.34 46.45 46.60 602230
2023-05-25 46.67 46.88 46.27 46.57 744453
2023-05-26 46.53 46.65 45.91 46.15 533788
2023-05-30 45.90 46.21 45.20 45.56 758153
2023-05-31 45.24 45.75 45.24 45.46 983852
2023-06-01 45.43 46.35 45.33 46.16 572428
2023-06-02 46.68 47.99 46.53 47.77 522180
2023-06-05 48.13 47.83 47.29 47.77 468611
2023-06-06 47.23 48.01 47.18 47.81 395672
2023-06-07 48.00 49.10 47.78 48.95 847724
2023-06-08 49.08 49.29 48.32 49.15 457972
2023-06-09 49.15 49.26 48.67 48.82 727368
2023-06-12 48.69 49.25 48.32 49.07 917823
2023-06-13 49.32 50.05 49.09 49.21 829878
2023-06-14 49.23 49.62 48.49 48.03 1049319
2023-06-15 47.92 48.71 47.89 48.33 658001
2023-06-16 48.54 48.67 48.14 48.52 1343570
2023-06-20 48.24 48.24 47.66 47.97 547961
2023-06-21 47.80 48.66 47.61 48.23 403787
2023-06-22 48.00 48.14 47.40 47.58 449281
2023-06-23 47.27 47.52 46.36 46.58 1100453
2023-06-26 46.82 48.32 46.60 47.68 806694
2023-06-27 47.59 48.08 47.28 48.01 511185
2023-06-28 48.16 48.39 47.74 48.33 367865
2023-06-29 48.50 49.76 48.41 49.52 720048
2023-06-30 49.83 50.12 49.35 49.57 727444
2023-07-03 49.62 50.49 49.44 49.83 263236
2023-07-05 49.73 49.92 49.44 49.72 316489
2023-07-06 49.43 49.63 49.06 49.51 472928
2023-07-07 49.33 50.71 49.20 50.29 850497
2023-07-10 50.14 50.67 50.14 50.57 359976
2023-07-11 50.86 51.76 50.70 51.59 498209
2023-07-12 52.00 52.40 51.67 52.29 550692
2023-07-13 52.36 52.87 52.31 52.82 418789
2023-07-14 52.49 52.49 51.61 51.67 497999
2023-07-17 51.64 51.94 51.48 51.56 442292
2023-07-18 51.67 52.75 51.59 52.15 382641
2023-07-19 52.08 52.62 51.79 52.08 482725
2023-07-20 52.48 52.49 52.08 52.23 391899
2023-07-21 52.59 52.62 52.08 52.41 518761
2023-07-24 52.56 52.87 52.42 52.57 457720
2023-07-25 52.60 52.82 52.32 52.41 398010
2023-07-26 52.04 52.50 51.81 52.20 466175
2023-07-27 52.25 52.75 52.05 52.36 402985
2023-07-28 52.71 53.20 52.35 53.04 522914
2023-07-31 53.30 53.52 52.99 53.52 618629
2023-08-01 53.98 53.98 51.33 52.00 927704
2023-08-02 51.62 51.92 51.06 51.62 745105
2023-08-03 51.60 52.34 51.22 52.18 513073
2023-08-04 52.18 52.69 51.90 52.13 654714
2023-08-07 52.07 52.81 51.96 52.63 757511
2023-08-08 51.97 52.95 51.52 52.82 414968
2023-08-09 53.28 53.75 52.83 53.00 358745
2023-08-10 53.01 53.34 52.31 52.42 354880
2023-08-11 52.32 52.88 52.06 52.57 472834
2023-08-14 52.57 52.64 52.34 52.34 750327
2023-08-15 52.11 52.11 51.47 51.55 345945
2023-08-16 51.35 51.74 51.09 51.10 419294
2023-08-17 51.46 51.76 51.25 51.28 316673
2023-08-18 51.21 51.77 51.07 51.53 388839
2023-08-21 51.80 52.01 51.44 51.84 294529
2023-08-22 51.98 52.46 51.91 52.02 454471
2023-08-23 51.83 51.95 51.16 51.77 538855
2023-08-24 51.72 52.14 51.35 51.38 363410
2023-08-25 51.44 51.83 51.22 51.58 408195
2023-08-28 51.58 52.28 51.49 51.83 274098
2023-08-29 51.94 52.33 51.45 52.15 410591
2023-08-30 52.15 52.79 52.08 52.48 408168
2023-08-31 52.74 52.74 52.21 52.29 582340
2023-09-01 52.81 52.99 52.38 52.60 254211
2023-09-05 52.41 52.80 51.91 51.91 480615
2023-09-06 51.67 51.69 50.54 50.57 592770
2023-09-07 51.12 51.97 51.00 51.48 1422553
2023-09-08 51.70 52.24 51.56 52.10 558223
2023-09-11 52.32 52.59 52.01 52.10 655506
2023-09-12 52.40 53.40 52.27 53.15 754560
2023-09-13 53.17 53.30 52.21 52.88 705077
2023-09-14 53.63 53.67 53.10 52.88 678959
2023-09-15 52.49 52.98 52.38 52.93 1532947
2023-09-18 52.99 53.49 52.89 53.28 768902
2023-09-19 53.44 53.44 52.92 52.94 804918
2023-09-20 52.84 54.10 52.84 53.57 714665
2023-09-21 53.50 53.50 52.57 52.75 755447
2023-09-22 52.88 53.55 52.88 53.30 846810
2023-09-25 53.17 53.88 52.87 53.81 717814
2023-09-26 53.43 53.52 52.55 52.68 947274
2023-09-27 52.99 53.63 52.83 53.24 609465
2023-09-28 53.16 53.51 52.91 53.31 639117
2023-09-29 53.36 53.50 52.79 52.92 647053
2023-10-02 52.70 52.70 51.29 51.64 790622
2023-10-03 51.02 51.48 50.88 51.47 874198
2023-10-04 51.57 52.22 50.99 52.20 1185246
2023-10-05 51.80 53.43 51.79 53.40 848302
2023-10-06 52.40 53.75 52.08 53.46 986481
2023-10-09 54.30 54.50 53.65 53.93 713045
2023-10-10 53.95 54.28 53.63 54.00 716162
2023-10-11 53.65 54.62 53.57 54.39 514548
2023-10-12 54.75 55.03 54.40 54.89 414912
2023-10-13 55.46 55.62 54.98 55.32 392583
2023-10-16 55.68 55.68 54.96 55.66 500024
2023-10-17 55.53 56.23 55.35 55.88 816007
2023-10-18 55.95 55.95 55.05 55.29 577047
2023-10-19 55.18 55.97 55.02 55.36 577469
2023-10-20 55.45 55.47 54.76 55.08 536583
2023-10-23 54.63 54.85 54.19 54.24 420941
2023-10-24 54.37 54.59 53.51 53.97 470435
2023-10-25 53.84 54.33 53.63 53.87 700805
2023-10-26 53.41 54.36 53.30 54.13 459955
2023-10-27 54.00 54.17 52.88 52.98 453823
2023-10-30 53.43 53.79 52.90 53.36 612617
2023-10-31 53.54 54.14 53.24 53.97 491305
2023-11-01 54.25 55.38 53.32 55.34 732548
2023-11-02 55.03 57.42 55.03 57.42 567029
2023-11-03 57.42 57.50 56.45 56.53 854591
2023-11-06 56.50 56.69 55.62 55.95 437737
2023-11-07 55.39 55.59 54.89 55.19 616963
2023-11-08 55.15 55.15 54.41 54.42 440094
2023-11-09 54.71 55.16 54.63 55.00 604704
2023-11-10 54.94 55.21 54.04 54.43 904631
2023-11-13 54.65 55.08 54.17 54.89 457640
2023-11-14 55.27 55.96 55.24 55.88 330912
2023-11-15 55.80 56.47 55.80 56.25 469606
2023-11-16 56.06 56.37 55.09 55.68 427838
2023-11-17 55.99 56.45 55.86 56.24 388378
2023-11-20 57.00 57.08 56.29 56.53 546934
2023-11-21 56.45 56.98 56.16 56.70 801824
2023-11-22 56.06 57.00 56.05 56.68 2036054
2023-11-24 56.81 57.29 56.70 57.12 168015
2023-11-27 57.00 57.01 56.59 56.97 648900
2023-11-28 57.10 57.34 56.69 56.73 745889
2023-11-29 56.84 57.63 56.38 57.15 671086
2023-11-30 57.17 57.76 57.04 57.29 686447
2023-12-01 56.50 57.79 56.50 57.47 1001413
2023-12-04 57.25 58.30 57.06 58.27 728154
2023-12-05 58.21 58.29 57.10 57.21 664859
2023-12-06 57.06 57.36 56.34 56.42 496659
2023-12-07 56.71 56.94 55.49 55.56 888863
2023-12-08 55.75 56.19 55.48 56.14 723923
2023-12-11 55.92 56.12 54.76 54.78 899428
2023-12-12 54.59 54.59 53.80 54.18 1129994
2023-12-13 54.09 54.85 53.49 54.78 1108362
2023-12-14 55.24 55.43 54.31 53.79 1140337
2023-12-15 53.49 53.75 52.32 53.03 2420944
2023-12-18 53.86 54.43 53.55 53.59 813919
2023-12-19 53.36 53.83 53.05 53.78 601847
2023-12-20 53.79 54.22 53.49 53.49 603560
2023-12-21 53.59 54.37 53.59 54.34 579158
2023-12-22 54.54 55.07 54.41 54.73 495368
2023-12-26 55.00 55.28 54.85 55.02 472520
2023-12-27 55.05 55.44 54.87 55.09 576212
2023-12-28 55.17 55.41 54.88 54.94 478984
2023-12-29 55.15 55.15 54.72 54.80 403540
2024-01-02 54.83 55.45 54.78 55.12 404549
2024-01-03 54.84 55.50 54.47 55.05 763893
2024-01-04 55.40 55.89 54.82 55.03 473572
2024-01-05 54.67 55.25 54.04 54.27 1197416
2024-01-08 53.92 54.08 52.95 54.00 491386
2024-01-09 54.04 54.44 53.44 54.42 597945
2024-01-10 53.57 53.82 53.33 53.48 701080
2024-01-11 53.66 53.80 52.84 53.45 844631
2024-01-12 54.37 54.50 54.08 54.33 527169
2024-01-16 54.12 54.60 53.87 53.95 929157
2024-01-17 53.60 54.23 53.29 53.53 637385
2024-01-18 53.55 53.89 53.25 53.74 914855
2024-01-19 53.80 53.80 53.38 53.74 684330
2024-01-22 53.86 54.07 53.43 53.90 627449
2024-01-23 53.91 54.12 53.60 53.65 490313
2024-01-24 53.96 54.32 53.77 54.04 760884
2024-01-25 54.29 54.59 53.92 54.55 685244
2024-01-26 54.47 54.78 54.22 54.67 542028
2024-01-29 54.25 54.78 53.59 54.35 541532
2024-01-30 54.08 54.44 53.74 54.29 558359
2024-01-31 54.40 54.97 53.69 53.69 681578
2024-02-01 53.70 54.32 53.61 53.98 464387
2024-02-02 53.84 53.84 53.06 53.48 457528
2024-02-05 53.19 53.19 52.41 52.41 565141
2024-02-06 52.59 52.72 51.85 52.00 741074
2024-02-07 52.13 52.40 51.67 52.14 713517
2024-02-08 51.99 52.28 51.69 51.72 430121
2024-02-09 51.71 52.16 51.67 51.77 516287
2024-02-12 51.99 52.78 51.90 52.56 503333
2024-02-13 52.37 52.58 51.58 51.83 557179
2024-02-14 52.00 52.00 51.17 51.76 422895
2024-02-15 51.66 52.90 51.66 52.43 993361
2024-02-16 54.50 55.07 53.06 54.70 1389328
2024-02-20 55.25 56.24 55.05 55.65 1277656
2024-02-21 55.64 56.77 55.48 56.76 1052362
2024-02-22 56.61 56.86 55.98 56.85 929885
2024-02-23 56.76 57.38 56.73 57.08 776205
2024-02-26 56.91 57.60 56.62 56.79 652939
2024-02-27 57.17 57.17 56.16 56.58 958646
2024-02-28 56.91 57.50 56.60 57.00 610707
2024-02-29 57.15 57.79 57.12 57.63 680977
2024-03-01 57.63 58.01 57.41 57.71 546677
2024-03-04 57.79 58.30 57.60 57.79 405383
2024-03-05 57.71 58.70 57.71 58.20 472523
2024-03-06 58.57 58.90 58.07 58.32 753808
2024-03-07 58.20 58.69 58.20 58.29 534258
2024-03-08 58.24 58.44 58.03 58.28 419421
2024-03-11 58.15 58.72 57.92 58.57 391754
2024-03-12 58.46 58.74 58.25 58.46 428574
2024-03-13 58.74 58.85 58.08 58.14 661880
2024-03-14 58.13 58.35 57.57 57.40 596750
2024-03-15 57.16 57.79 57.16 57.59 899683
2024-03-18 57.66 57.89 57.45 57.56 478515
2024-03-19 57.69 58.69 57.50 58.68 551864
2024-03-20 57.98 58.77 57.95 58.45 465537
2024-03-21 58.51 59.51 58.25 59.48 628173
2024-03-22 59.64 59.71 59.23 59.36 651554
2024-03-25 59.50 59.90 59.21 59.41 505712
2024-03-26 59.50 59.55 59.00 59.10 505106
2024-03-27 59.15 59.61 59.03 59.61 458989
2024-03-28 59.85 61.31 59.50 61.10 849677
2024-04-01 61.00 61.33 60.54 61.20 569232
2024-04-02 61.45 62.97 61.02 62.86 1223634
2024-04-03 63.15 63.94 63.13 63.48 959808
2024-04-04 63.89 64.19 63.16 63.42 567516
2024-04-05 63.50 63.50 62.16 62.75 692744
2024-04-08 62.80 63.13 62.38 62.38 671354
2024-04-09 62.54 63.08 62.21 63.01 660786
2024-04-10 62.74 63.78 62.31 63.52 1073911
2024-04-11 63.66 63.66 62.76 63.24 566094
2024-04-12 63.57 64.06 62.41 62.64 813671
2024-04-15 63.14 63.30 61.82 62.19 644210
2024-04-16 61.86 62.14 61.25 62.03 465295
2024-04-17 61.83 62.82 61.78 62.51 658317
2024-04-18 62.34 63.11 62.34 62.79 634629
2024-04-19 62.87 63.83 62.78 63.23 1003264
2024-04-22 63.02 63.63 62.33 62.91 894020
2024-04-23 62.81 63.70 62.58 63.08 814945
2024-04-24 62.83 64.21 62.33 64.17 748914
2024-04-25 64.16 64.69 63.62 64.59 512142
2024-04-26 64.36 64.50 63.86 64.04 702590
2024-04-29 64.26 64.52 63.00 63.21 1128785
2024-04-30 63.58 64.17 61.81 62.20 1491761
2024-05-01 61.94 62.26 61.01 61.63 827347
2024-05-02 61.96 62.96 61.94 62.61 645493
2024-05-03 62.95 63.06 62.44 62.93 464906
2024-05-06 63.27 63.61 62.90 63.60 545943
2024-05-07 63.91 64.36 63.65 64.06 785348
2024-05-08 64.13 64.70 63.82 64.12 655800
2024-05-09 64.02 65.36 63.87 65.31 682873
2024-05-10 65.55 65.76 64.85 65.42 504119
2024-05-13 65.64 65.82 64.72 64.74 447153
2024-05-14 64.83 66.08 64.56 65.97 464955
2024-05-15 66.10 66.72 65.75 66.49 464790
2024-05-16 66.20 66.88 66.02 66.53 332627
2024-05-17 66.75 67.06 66.28 66.88 356013
2024-05-20 66.85 67.38 66.85 67.26 279448
2024-05-21 67.26 67.26 66.46 66.75 698592
2024-05-22 66.40 66.53 65.62 65.86 497025
2024-05-23 65.81 66.50 65.49 65.59 606875
2024-05-24 65.92 66.37 65.43 66.37 763339
2024-05-28 66.38 66.75 65.79 66.44 488149
2024-05-29 66.50 66.50 65.45 65.61 361081
2024-05-30 65.78 66.15 65.55 66.06 500705
2024-05-31 66.13 67.12 65.97 67.08 763903
2024-06-03 67.33 67.33 66.37 66.86 703310
2024-06-04 67.00 68.01 66.64 67.93 987235
2024-06-05 67.80 68.45 67.31 68.27 446221
2024-06-06 68.06 68.53 68.05 68.41 399131
2024-06-07 68.24 68.44 67.40 68.30 389716
2024-06-10 68.38 69.21 68.03 68.93 565911
2024-06-11 68.65 69.33 68.05 69.11 514593
2024-06-12 69.41 69.90 69.05 69.43 351615
2024-06-13 69.40 69.50 68.33 68.79 411680
2024-06-14 68.55 68.76 67.90 67.33 354681
2024-06-17 67.26 67.74 66.98 67.19 431029
2024-06-18 67.43 68.77 67.33 68.71 426913
2024-06-20 68.63 70.04 68.57 69.45 673518
2024-06-21 69.70 69.70 69.02 69.55 1089882
2024-06-24 69.64 71.31 69.64 70.76 790058
2024-06-25 70.91 71.09 70.16 70.48 676343
2024-06-26 70.46 70.56 69.64 70.36 549004
2024-06-27 70.58 71.05 69.77 70.85 708387
2024-06-28 71.22 71.85 70.53 71.03 946885
2024-07-01 71.09 71.25 70.11 70.22 587341
2024-07-02 70.65 70.65 69.56 69.84 607445
2024-07-03 69.79 70.49 69.79 70.19 460910
2024-07-05 69.90 70.10 69.22 69.69 870106
2024-07-08 69.69 69.97 69.22 69.34 513881
2024-07-09 69.13 69.86 68.88 69.52 725776
2024-07-10 69.59 70.70 69.27 70.68 865027
2024-07-11 70.66 71.31 70.15 70.63 652457
2024-07-12 70.96 71.40 70.72 70.91 401725
2024-07-15 71.38 71.76 70.89 70.96 420032
2024-07-16 71.10 71.33 70.54 71.10 389279
2024-07-17 71.37 71.90 70.98 71.22 639135
2024-07-18 71.11 73.27 71.11 73.16 740189
2024-07-19 73.47 74.30 73.06 73.84 845250
2024-07-22 73.38 75.57 73.31 75.54 962674
2024-07-23 75.50 75.73 75.06 75.47 1177380
2024-07-24 75.69 76.01 74.39 74.65 675421
2024-07-25 74.90 74.95 74.23 74.30 919362
2024-07-26 74.48 74.66 73.51 73.74 904932
2024-07-29 73.72 74.26 73.46 74.22 698212
2024-07-30 73.41 75.79 70.43 74.65 1076888
2024-07-31 75.39 76.35 74.42 75.36 1021104
2024-08-01 75.65 76.01 74.43 74.86 681847
2024-08-02 74.46 74.67 72.11 72.85 674783
2024-08-05 71.24 72.13 69.82 70.85 836453
2024-08-06 71.39 73.14 70.91 72.20 966776
2024-08-07 72.99 73.53 72.09 72.12 571472
2024-08-08 72.25 74.22 72.14 74.20 551867
2024-08-09 74.22 74.24 73.16 73.41 366056
2024-08-12 73.34 73.85 72.38 72.48 442989
2024-08-13 72.83 73.44 71.97 73.04 387562
2024-08-14 73.00 74.29 72.69 73.86 407949
2024-08-15 74.46 74.83 73.68 74.41 495575
2024-08-16 74.13 75.53 73.86 75.41 913861
2024-08-19 75.54 76.78 75.41 75.91 545293
2024-08-20 75.87 76.26 74.95 75.43 502331
2024-08-21 75.50 76.06 75.08 75.77 431473
2024-08-22 75.85 76.43 75.69 75.76 433603
2024-08-23 76.12 76.59 75.76 76.57 446692
2024-08-26 76.83 77.45 76.14 76.18 414574
2024-08-27 76.13 76.72 75.60 76.51 600823
2024-08-28 76.35 76.98 76.27 76.48 502535
2024-08-29 76.86 78.05 76.52 77.97 840834
2024-08-30 77.53 78.83 77.42 78.59 825946
2024-09-03 78.02 78.02 76.42 77.16 499166
2024-09-04 77.09 77.41 76.42 76.48 495125
2024-09-05 76.85 77.17 75.90 76.82 580188
2024-09-06 76.76 77.28 75.02 75.12 330031
2024-09-09 75.17 75.67 74.36 74.69 555686
2024-09-10 74.95 75.19 74.03 74.77 354004
2024-09-11 74.59 74.88 73.52 74.49 573476
2024-09-12 74.85 76.20 74.46 75.52 524330
2024-09-13 75.88 76.86 75.56 76.07 496263
2024-09-16 76.63 77.54 76.12 77.28 439622
2024-09-17 77.24 78.22 77.24 77.56 535772
2024-09-18 77.77 78.55 77.13 77.28 438160
2024-09-19 77.98 77.98 76.58 76.58 609379
2024-09-20 76.45 77.97 76.13 77.82 2149800
2024-09-23 77.72 79.30 77.65 79.28 718764
2024-09-24 79.56 79.73 78.60 79.06 555789
2024-09-25 79.11 79.31 78.50 79.19 618958
2024-09-26 78.41 78.95 77.68 78.31 646253
2024-09-27 78.35 78.60 77.39 77.76 667094
2024-09-30 77.91 78.75 76.91 78.66 507898
2024-10-01 78.47 79.09 78.12 78.85 497927
2024-10-02 79.32 81.54 77.93 81.48 589736
2024-10-03 81.69 83.39 81.10 82.76 456350
2024-10-04 83.62 84.19 83.26 84.05 442423
2024-10-07 83.65 84.07 83.46 83.76 403402
2024-10-08 83.73 83.76 82.39 83.44 319040
2024-10-09 82.94 84.23 82.94 84.03 297894
2024-10-10 84.23 84.23 83.36 83.75 407568
2024-10-11 83.99 85.91 83.60 85.87 917683
2024-10-14 85.87 86.82 85.38 86.35 465688
2024-10-15 85.58 86.39 85.34 85.58 456787
2024-10-16 86.05 87.44 85.70 86.53 605201
2024-10-17 87.05 87.45 86.12 86.26 393927
2024-10-18 86.11 87.12 85.50 87.09 481142
2024-10-21 87.20 87.21 86.26 86.93 613527
2024-10-22 86.80 87.40 86.08 87.01 688561
2024-10-23 87.01 87.41 86.57 87.20 476903
2024-10-24 87.43 87.98 86.92 87.95 407028
2024-10-25 87.71 88.22 86.84 87.39 507939
2024-10-28 86.70 87.61 86.39 87.42 634930
2024-10-29 86.74 89.32 85.30 89.30 1249945
2024-10-30 88.30 91.50 88.30 90.93 1080804
2024-10-31 91.00 91.39 90.07 90.15 685371
2024-11-01 90.65 90.91 88.78 88.96 776014
2024-11-04 89.24 89.93 88.74 89.87 480363
2024-11-05 90.18 92.47 90.06 92.23 704959
2024-11-06 94.83 96.67 93.98 96.16 1135892
2024-11-07 95.80 97.69 94.57 97.03 1078802
2024-11-08 97.54 98.14 96.70 97.89 851090
2024-11-11 98.48 100.97 98.28 99.82 698072
2024-11-12 98.82 100.34 98.82 99.76 598508
2024-11-13 100.04 100.25 98.16 98.20 683411
2024-11-14 98.31 99.57 98.05 99.51 709537
2024-11-15 98.97 100.89 97.96 100.79 754335
2024-11-18 101.03 102.81 100.01 101.97 969344
2024-11-19 101.34 103.51 101.20 103.03 1530417
2024-11-20 101.45 102.82 100.60 102.73 3003451
2024-11-21 103.93 108.56 103.93 108.41 1552665
2024-11-22 108.62 109.85 107.52 108.56 902837
2024-11-25 109.12 109.38 105.03 105.73 1488112
2024-11-26 106.09 107.09 105.30 106.75 921809
2024-11-27 106.50 106.63 105.22 105.81 946507
2024-11-29 106.61 107.15 105.78 106.12 507554
2024-12-02 106.00 106.00 101.78 102.17 954197
2024-12-03 102.78 103.03 101.62 102.76 1240903
2024-12-04 102.85 103.13 100.98 101.87 850444
2024-12-05 102.30 104.81 101.57 104.27 639739
2024-12-06 103.99 104.77 102.45 102.93 639420
2024-12-09 103.57 103.77 98.54 98.65 720533
2024-12-10 99.38 100.55 98.09 98.23 699396
2024-12-11 98.77 102.29 98.30 101.50 911651
2024-12-12 101.57 102.69 101.46 101.64 920222
2024-12-13 101.49 101.93 100.45 99.89 719964
2024-12-16 99.97 101.22 99.22 99.32 696775
2024-12-17 98.48 99.09 96.46 98.70 933554
2024-12-18 98.32 99.00 95.35 95.41 881513
2024-12-19 98.30 99.49 96.86 97.53 1162404
2024-12-20 97.55 101.45 97.29 100.91 5650923
2024-12-23 100.30 101.77 99.23 101.58 978833
2024-12-24 102.13 102.75 101.58 102.48 259453
2024-12-26 102.33 102.33 100.00 100.55 462851
2024-12-27 100.24 100.65 98.62 99.99 425052
2024-12-30 99.94 100.78 98.65 100.11 397265
2024-12-31 100.47 100.77 98.81 99.43 572618
2025-01-02 100.19 102.31 99.62 101.75 699938
2025-01-03 102.50 104.57 102.34 103.58 798104
2025-01-06 104.33 105.22 102.73 103.12 720976
2025-01-07 103.29 104.44 102.04 103.49 591308
2025-01-08 103.20 105.99 102.73 105.76 863136
2025-01-10 105.49 106.29 103.08 103.49 817105
2025-01-13 103.21 105.44 103.10 105.25 1100965
2025-01-14 105.30 109.10 105.30 108.32 878847
2025-01-15 109.49 110.29 108.69 108.87 929226
2025-01-16 108.59 112.73 108.57 112.27 940574
2025-01-17 111.44 112.86 111.28 112.48 707207
2025-01-21 113.04 114.28 112.64 113.75 691068
2025-01-22 114.31 114.50 110.90 111.20 836158
2025-01-23 112.06 112.35 110.85 111.35 891827
2025-01-24 110.92 111.73 110.63 111.41 676843
2025-01-27 108.50 108.55 96.88 97.52 2225709
2025-01-28 98.25 99.55 95.45 99.00 1621675
2025-01-29 99.46 102.04 98.98 100.56 1174228
2025-01-30 102.50 103.25 101.17 102.61 954088
2025-01-31 102.81 102.91 100.81 101.08 1639544
2025-02-03 99.65 102.42 99.12 101.65 906982
2025-02-04 101.05 102.01 100.01 101.32 688371
2025-02-05 101.87 104.20 101.72 103.23 757592
2025-02-06 103.20 103.65 100.52 101.26 743004
2025-02-07 101.69 102.38 100.44 101.80 595268
2025-02-10 102.07 103.41 101.02 101.58 667487
2025-02-11 101.32 101.32 97.01 99.95 787661
2025-02-12 98.52 100.47 98.10 98.75 618839
2025-02-13 98.64 101.54 98.22 101.46 755429
2025-02-14 101.46 101.87 99.74 100.16 635530
2025-02-18 100.48 102.23 100.04 101.51 714448
2025-02-19 101.53 103.08 101.12 101.92 567921
2025-02-20 101.27 101.59 98.83 100.01 1058541
2025-02-21 100.29 100.79 97.56 98.52 1017189
2025-02-24 98.71 99.22 94.99 96.99 1285409
2025-02-25 96.06 96.80 92.50 95.80 1449115
2025-02-26 96.93 97.50 93.23 94.91 2810439
2025-02-27 93.77 94.69 91.80 92.93 1774035
2025-02-28 93.04 96.26 92.68 96.09 2059740
2025-03-03 96.54 97.78 93.39 94.59 1324396
2025-03-04 93.74 95.26 91.38 93.24 1459015
2025-03-05 92.79 94.07 91.49 93.62 1288113
2025-03-06 92.86 92.86 89.30 89.65 1094883
2025-03-07 90.00 90.39 86.01 88.13 2423336
2025-03-10 88.13 88.13 85.49 86.95 2052097
2025-03-11 86.79 91.02 86.79 89.90 1585282
2025-03-12 91.98 95.05 91.40 93.43 1520398
2025-03-13 93.59 94.01 92.16 93.33 953685
2025-03-14 94.42 96.18 93.21 94.97 1162949
2025-03-17 94.72 97.61 94.41 96.79 799011
2025-03-18 96.69 97.21 95.64 96.08 851917
2025-03-19 96.98 99.21 96.50 98.71 1100823
2025-03-20 98.49 99.72 98.03 99.25 1288781
2025-03-21 98.92 99.10 96.60 96.98 4928774
2025-03-24 97.88 101.34 97.52 101.00 1395010
2025-03-25 100.93 102.12 100.36 100.52 997473
2025-03-26 101.30 101.30 97.71 98.26 1314652
2025-03-27 98.33 98.62 96.72 96.98 833169
2025-03-28 96.98 97.67 96.02 96.76 1143944
2025-03-31 95.71 96.96 94.91 96.48 1429275
2025-04-01 95.64 98.09 94.82 98.08 1091308
2025-04-02 96.92 99.64 96.15 99.50 892298
2025-04-03 94.96 97.77 94.30 94.61 1146761
2025-04-04 94.16 94.16 84.21 87.23 2576287
2025-04-07 84.00 94.03 83.30 88.63 1917372
2025-04-08 92.86 93.12 87.21 88.73 1498027
2025-04-09 87.76 94.75 84.45 93.05 1407265
2025-04-10 90.49 92.36 87.64 90.05 874162
2025-04-11 90.08 93.31 88.78 92.78 1030745
2025-04-14 94.92 94.95 93.38 94.32 820618
2025-04-15 94.85 96.73 94.72 95.58 859919
2025-04-16 95.33 96.69 94.74 95.56 943010
2025-04-17 95.98 98.40 95.83 96.95 887944
2025-04-21 96.36 96.50 91.33 92.92 795578
2025-04-22 94.66 96.12 94.38 95.60 749647
2025-04-23 97.37 98.62 95.38 96.92 821684
2025-04-24 97.57 99.52 97.14 98.91 719512
2025-04-25 98.38 99.13 97.35 98.71 505686
2025-04-28 98.49 99.14 96.66 98.74 968239
2025-04-29 97.08 99.24 96.91 98.53 1174492
2025-04-30 97.73 98.29 94.15 97.20 1742408
2025-05-01 96.42 100.89 96.42 97.80 1723775
2025-05-02 99.40 101.13 98.95 100.73 957872
2025-05-05 99.94 101.70 99.10 101.60 1203648
2025-05-06 101.52 101.52 99.13 100.44 1144891
2025-05-07 100.70 102.24 100.03 101.38 1201769
2025-05-08 102.48 102.96 99.51 100.10 1159712
2025-05-09 101.29 101.75 99.88 101.24 628767
2025-05-12 102.81 102.81 99.13 100.17 902301
2025-05-13 101.02 102.87 100.56 102.42 940417
2025-05-14 102.35 103.12 101.06 102.62 736962
2025-05-15 102.46 103.84 102.07 103.53 509464
2025-05-16 103.97 104.29 102.91 103.97 569298
2025-05-19 102.12 103.73 102.12 103.64 444508
2025-05-20 103.79 106.84 103.79 104.55 902032
2025-05-21 104.06 104.06 102.31 102.47 686389
2025-05-22 102.30 102.96 101.00 102.09 676967
2025-05-23 101.69 104.49 101.69 104.07 633014
2025-05-27 105.11 106.00 104.03 105.63 743573
2025-05-28 106.00 106.50 104.62 104.89 736573
2025-05-29 104.68 104.68 102.70 103.92 842954
2025-05-30 104.00 105.46 103.06 104.74 1333637
2025-06-02 105.87 106.82 103.91 106.70 648922
2025-06-03 107.30 108.03 106.40 107.21 868395
2025-06-04 107.36 108.20 106.08 106.56 813182
2025-06-05 107.26 108.47 106.47 108.16 574131
2025-06-06 108.34 108.98 107.19 108.07 752640
2025-06-09 107.76 108.02 104.93 105.74 968899
2025-06-10 105.83 106.51 103.20 104.43 694581
2025-06-11 105.13 105.97 104.14 105.51 595685
2025-06-12 105.73 106.41 104.85 106.24 529560
2025-06-13 106.58 107.24 104.69 105.49 620635
2025-06-16 105.78 107.19 104.79 105.00 906589
2025-06-17 105.64 105.64 103.67 104.16 842567
2025-06-18 104.57 105.55 103.44 105.25 804307
2025-06-20 105.88 106.50 105.25 106.30 1084458
2025-06-23 106.75 107.80 105.19 106.17 750521
2025-06-24 105.54 107.70 105.46 107.38 746102
2025-06-25 107.29 107.86 105.41 106.81 1276281
2025-06-26 107.13 110.04 106.89 109.87 1394335
2025-06-27 109.87 109.87 108.64 108.87 1346676
2025-06-30 109.00 111.11 108.48 109.91 939432
2025-07-01 109.90 109.90 104.19 104.95 1483161
2025-07-02 105.01 106.20 103.43 105.77 1119969
2025-07-03 106.33 106.50 104.70 105.94 451802
2025-07-07 105.59 106.25 104.01 104.80 563424
2025-07-08 104.36 104.50 100.70 102.80 1334224
2025-07-09 103.52 103.52 101.34 102.11 852289
2025-07-10 101.60 102.87 99.94 102.66 1343464
2025-07-11 102.70 103.84 102.27 103.35 574236
2025-07-14 103.54 105.33 103.17 105.12 604616
2025-07-15 105.01 105.01 102.50 103.17 779988
2025-07-16 103.16 104.13 102.42 103.25 905336
2025-07-17 101.51 103.04 101.05 102.41 689965
2025-07-18 103.16 105.04 102.50 104.34 716450
2025-07-21 103.58 104.21 99.53 99.83 786029
2025-07-22 100.09 100.96 98.60 99.45 1005784
2025-07-23 99.41 100.13 98.06 99.17 587577
2025-07-24 99.28 101.12 98.89 100.71 710868
2025-07-25 100.91 101.43 99.89 100.16 541856
2025-07-28 100.82 100.99 98.63 99.32 440003
2025-07-29 100.26 101.07 99.75 100.73 710014
2025-07-30 100.65 102.00 100.46 101.41 613572
2025-07-31 99.91 103.70 99.81 102.73 1095935
2025-08-01 102.19 107.58 101.85 105.61 1275524
2025-08-04 105.88 107.08 105.64 105.79 698063
2025-08-05 105.47 105.79 101.43 103.42 1056930
2025-08-06 103.17 105.29 101.26 104.33 1311508
2025-08-07 104.53 105.35 104.01 104.21 575614
2025-08-08 104.86 105.74 103.86 104.58 572178
2025-08-11 104.56 105.58 104.05 104.30 565566
2025-08-12 104.32 104.55 101.88 103.37 660764
2025-08-13 104.00 104.48 101.63 103.80 530054
2025-08-14 104.00 106.10 103.33 103.75 765038
2025-08-15 103.94 104.49 103.07 103.41 495450
2025-08-18 102.77 103.32 101.39 101.95 664676
2025-08-19 101.49 101.99 100.94 101.99 619490
2025-08-20 102.34 102.93 100.98 102.55 602045
2025-08-21 102.57 104.11 102.49 103.24 516198
2025-08-22 103.74 103.81 101.32 101.66 520918
2025-08-25 101.15 102.29 100.74 100.82 455552
2025-08-26 101.58 102.40 100.48 102.12 986235
2025-08-27 101.09 102.78 101.09 101.81 758624
2025-08-28 101.57 104.34 100.73 104.14 952064
2025-08-29 103.63 104.69 103.24 104.18 1065862

Explore More About DTM

Coins representing dividend payouts and trends

DTM Dividend History

Discover DT Midstream 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

DTM Stock Split History

Discover DT Midstream 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

DTM Historical Prices

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