DG Historical Prices

Summary

Key Stock Metrics

66.43

(January 16, 2025)

52-Week Low

135.46

(July 12, 2024)

52-Week High

262.21

(April 21, 2022)

All-Time High

115.46

(July 2, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2019-10-16 161.74 162.50 160.74 162.24 1091193
2019-10-17 162.55 163.42 162.03 162.87 1633291
2019-10-18 163.12 164.97 162.34 164.41 1760027
2019-10-21 164.97 165.47 163.43 164.35 1290309
2019-10-22 164.51 166.65 164.39 165.80 1242055
2019-10-23 166.09 166.98 162.17 162.98 1512125
2019-10-24 163.21 164.18 162.04 162.91 1277164
2019-10-25 162.52 163.52 161.73 162.18 764376
2019-10-28 162.38 163.09 161.25 162.64 1060336
2019-10-29 162.39 162.94 160.54 160.62 1083211
2019-10-30 160.33 162.05 160.02 161.63 828645
2019-10-31 161.14 161.66 159.33 160.34 1451703
2019-11-01 161.47 161.90 159.37 159.90 1072789
2019-11-04 160.48 160.71 156.71 158.21 1696656
2019-11-05 158.16 160.17 157.97 159.69 1414193
2019-11-06 159.63 160.44 158.88 159.61 1025325
2019-11-07 160.34 161.10 158.81 159.23 1211986
2019-11-08 159.23 159.90 156.38 157.86 1314397
2019-11-11 157.72 157.74 155.64 157.00 1001035
2019-11-12 156.96 162.53 156.50 156.98 1373640
2019-11-13 156.34 158.06 154.59 157.99 2238770
2019-11-14 158.50 160.91 157.94 159.49 1564764
2019-11-15 160.36 160.36 158.00 160.14 2034401
2019-11-18 160.07 160.73 159.37 159.98 1230255
2019-11-19 159.13 160.19 157.18 158.43 1618982
2019-11-20 159.82 162.10 159.22 160.95 1974577
2019-11-21 160.49 162.05 160.25 160.78 1332392
2019-11-22 161.35 161.74 159.77 159.79 1300988
2019-11-25 159.89 161.01 159.72 159.92 2652371
2019-11-26 156.29 160.32 155.42 158.47 3974391
2019-11-27 158.65 159.01 157.60 158.42 1834641
2019-11-29 157.99 158.31 157.09 157.36 1105525
2019-12-02 158.28 158.43 154.53 154.68 3709771
2019-12-03 153.41 154.02 152.72 153.00 4841462
2019-12-04 154.63 155.73 153.18 153.55 3615691
2019-12-05 155.56 156.05 152.00 155.10 5712342
2019-12-06 155.91 156.50 153.80 154.72 3190898
2019-12-09 154.26 155.55 153.20 154.82 2521398
2019-12-10 154.38 155.54 153.89 154.37 1877939
2019-12-11 154.22 154.84 153.86 154.51 1921279
2019-12-12 154.16 156.29 154.13 155.58 1895302
2019-12-13 155.07 155.25 152.95 154.63 2243691
2019-12-16 154.84 155.16 152.54 152.77 2471931
2019-12-17 153.38 155.64 153.13 155.18 2153684
2019-12-18 155.74 155.80 154.58 155.30 1920130
2019-12-19 155.46 157.11 154.95 157.00 2368151
2019-12-20 157.84 158.12 156.45 156.71 2695995
2019-12-23 157.03 157.16 155.00 155.16 1266813
2019-12-24 155.79 156.60 155.25 156.25 500669
2019-12-26 156.22 156.22 154.20 155.31 1001279
2019-12-27 155.48 156.75 155.24 156.65 974414
2019-12-30 156.15 158.19 155.38 157.35 1350377
2019-12-31 157.17 157.45 155.23 155.98 1097229
2020-01-02 156.95 157.12 155.24 156.54 1847729
2020-01-03 155.30 156.36 154.66 155.39 1715458
2020-01-06 154.41 154.72 152.10 154.54 2295596
2020-01-07 154.19 154.76 152.14 152.21 2845830
2020-01-08 152.00 152.63 151.13 151.55 3208434
2020-01-09 151.80 153.76 151.78 152.58 2832636
2020-01-10 153.17 154.12 152.49 153.22 2747909
2020-01-13 151.96 154.83 151.43 154.12 2011834
2020-01-14 155.07 158.96 155.07 157.98 2837185
2020-01-15 155.34 157.34 155.21 156.59 2638045
2020-01-16 157.53 158.53 156.92 158.27 1472828
2020-01-17 158.63 160.41 157.53 157.99 1486809
2020-01-21 157.35 158.70 157.23 157.54 1381612
2020-01-22 157.95 158.32 154.19 154.50 1458674
2020-01-23 153.85 155.51 153.38 155.14 1283380
2020-01-24 154.92 155.00 153.41 154.34 1050705
2020-01-27 153.11 156.91 152.62 155.86 1539839
2020-01-28 156.42 157.64 155.87 156.66 1117980
2020-01-29 157.00 157.43 155.71 155.75 719977
2020-01-30 154.96 157.00 154.37 156.99 1528107
2020-01-31 157.04 157.29 152.91 153.41 1974995
2020-02-03 154.28 157.14 154.00 154.77 1109796
2020-02-04 155.91 157.62 155.63 155.99 1429524
2020-02-05 156.60 157.76 156.47 157.26 1037451
2020-02-06 157.76 157.97 155.19 155.47 1118562
2020-02-07 155.30 155.76 154.02 154.97 814484
2020-02-10 154.08 155.65 153.83 155.59 1102471
2020-02-11 156.22 156.66 155.52 155.95 916896
2020-02-12 156.50 158.94 155.64 158.66 1093784
2020-02-13 158.43 160.24 157.77 159.85 984143
2020-02-14 159.31 160.12 157.46 158.03 1434040
2020-02-18 158.30 162.35 157.75 161.71 1604180
2020-02-19 162.02 164.38 161.58 163.79 1540340
2020-02-20 163.79 166.03 163.16 165.73 1101628
2020-02-21 165.89 167.04 165.03 166.88 1455114
2020-02-24 163.53 166.51 163.53 164.86 2282333
2020-02-25 165.67 166.90 161.05 161.50 2335923
2020-02-26 162.05 164.49 161.21 162.67 2126949
2020-02-27 161.15 162.51 157.44 157.66 3595999
2020-02-28 155.73 156.22 147.56 150.30 3858851
2020-03-02 150.36 159.75 150.25 159.60 2581634
2020-03-03 159.52 163.28 154.36 156.42 2573767
2020-03-04 157.89 160.51 156.51 160.16 1664747
2020-03-05 158.28 161.02 155.50 157.48 1970603
2020-03-06 154.26 158.92 152.17 158.38 1836996
2020-03-09 150.79 162.04 150.05 159.28 3253590
2020-03-10 162.63 167.44 160.12 166.25 3791561
2020-03-11 163.09 165.73 156.69 157.63 3850768
2020-03-12 152.01 157.07 140.15 141.97 6710462
2020-03-13 148.71 148.99 138.49 145.81 6267024
2020-03-16 134.19 139.60 125.00 136.10 3806802
2020-03-17 137.90 156.48 137.59 154.53 4964691
2020-03-18 145.50 157.65 137.90 148.74 4848522
2020-03-19 149.17 151.30 141.44 143.00 4064373
2020-03-20 142.39 144.91 135.04 140.13 4530692
2020-03-23 139.88 145.29 137.02 139.87 2985116
2020-03-24 145.17 149.67 137.71 141.82 3252125
2020-03-25 141.54 143.42 136.69 137.23 3661313
2020-03-26 136.90 142.87 135.26 140.52 3471836
2020-03-27 138.17 147.72 137.52 146.13 3686297
2020-03-30 149.35 149.79 146.27 146.77 2490680
2020-03-31 146.19 156.88 146.19 151.01 5279082
2020-04-01 148.24 157.98 148.24 153.16 2906985
2020-04-02 153.50 161.33 152.83 159.70 3624911
2020-04-03 158.60 162.80 158.60 161.84 2735807
2020-04-06 166.17 170.13 162.42 169.65 4082233
2020-04-07 168.67 172.03 165.37 169.18 4126182
2020-04-08 169.74 172.64 166.12 169.22 2826609
2020-04-09 167.11 171.29 166.65 169.24 2268171
2020-04-13 170.16 172.96 167.63 171.57 2523303
2020-04-14 176.90 178.84 175.13 178.07 3425433
2020-04-15 177.23 177.84 171.82 176.11 2819299
2020-04-16 178.17 183.95 177.57 180.13 2467683
2020-04-17 180.25 182.74 177.38 182.11 2362084
2020-04-20 181.38 181.93 178.03 179.00 1920178
2020-04-21 178.50 179.98 176.00 178.74 1969017
2020-04-22 180.29 182.13 178.81 179.15 1498776
2020-04-23 177.14 179.91 176.36 176.50 1920228
2020-04-24 178.06 178.39 175.55 175.98 2103722
2020-04-27 176.42 182.59 174.08 179.49 2579953
2020-04-28 181.00 183.32 178.01 178.43 2210239
2020-04-29 179.18 179.85 174.58 174.80 2041313
2020-04-30 173.64 177.00 173.00 175.30 2034662
2020-05-01 174.22 176.43 172.66 173.00 1570800
2020-05-04 173.74 175.80 172.67 175.44 1263205
2020-05-05 176.00 176.85 174.06 174.87 1438105
2020-05-06 175.84 176.91 173.38 173.90 1163740
2020-05-07 175.25 175.83 173.26 173.60 1119884
2020-05-08 175.20 176.79 173.39 176.36 1574541
2020-05-11 177.28 184.95 177.28 183.04 2743675
2020-05-12 182.74 184.76 181.52 181.73 2025418
2020-05-13 181.93 183.87 179.02 181.57 2354003
2020-05-14 180.32 182.50 178.78 181.50 1497612
2020-05-15 181.02 183.77 180.27 182.02 2807840
2020-05-18 184.94 185.01 181.60 182.05 2168099
2020-05-19 182.45 184.63 181.42 181.48 1660646
2020-05-20 181.58 182.26 177.53 178.57 2368260
2020-05-21 179.01 179.48 176.58 178.41 1977144
2020-05-22 179.48 179.61 177.21 178.98 1849144
2020-05-26 182.12 183.34 179.39 180.36 2550018
2020-05-27 180.60 187.20 179.05 187.20 3573113
2020-05-28 186.00 189.50 180.31 184.11 5696923
2020-05-29 184.98 192.71 184.98 191.51 8139128
2020-06-01 191.29 194.84 189.14 191.50 2603000
2020-06-02 191.51 193.04 189.82 191.78 2883559
2020-06-03 191.65 191.86 188.06 189.75 2426494
2020-06-04 189.75 190.75 185.19 185.88 3115510
2020-06-05 186.41 186.90 181.27 185.66 3338000
2020-06-08 183.66 187.40 183.65 186.00 2987220
2020-06-09 188.11 188.21 185.00 186.25 2551821
2020-06-10 187.06 190.74 187.06 190.13 3549801
2020-06-11 190.20 192.69 187.46 188.28 2753094
2020-06-12 190.25 190.70 181.53 184.00 3198903
2020-06-15 182.72 190.20 182.62 187.86 2843296
2020-06-16 189.12 191.15 186.91 190.88 2557319
2020-06-17 190.71 191.31 188.85 189.76 1751457
2020-06-18 190.94 191.99 188.70 191.32 1819541
2020-06-19 193.08 193.72 188.17 188.78 2860854
2020-06-22 189.58 192.67 188.65 192.14 1441629
2020-06-23 192.76 193.00 189.40 189.97 1796322
2020-06-24 189.53 192.45 188.61 191.85 2450353
2020-06-25 190.75 191.76 187.67 190.67 2529365
2020-06-26 190.76 193.63 189.25 189.39 6688778
2020-06-29 190.08 191.31 188.12 190.02 2147586
2020-06-30 190.03 191.05 188.13 190.51 1904188
2020-07-01 189.79 191.44 188.07 190.90 1844940
2020-07-02 191.79 191.90 188.94 189.12 1559735
2020-07-06 190.54 190.82 186.09 187.14 1752673
2020-07-07 185.92 188.91 185.72 187.82 1923498
2020-07-08 188.00 188.39 185.60 186.53 2228813
2020-07-09 186.65 190.55 186.55 189.74 1736975
2020-07-10 189.91 190.49 186.84 188.24 1429970
2020-07-13 188.57 191.15 185.82 186.46 1791774
2020-07-14 186.03 189.85 185.54 189.73 1999528
2020-07-15 190.39 190.90 188.12 189.43 1597420
2020-07-16 189.36 191.38 187.31 188.92 1471458
2020-07-17 190.16 190.33 188.06 188.48 2205666
2020-07-20 189.62 193.09 189.10 192.77 1410252
2020-07-21 192.54 193.50 190.11 191.86 1542053
2020-07-22 191.81 195.44 190.76 195.15 1714656
2020-07-23 195.50 195.82 191.27 191.65 1589395
2020-07-24 190.83 192.94 190.51 191.70 1107958
2020-07-27 191.79 192.29 189.53 189.95 1475779
2020-07-28 190.13 191.83 189.27 190.03 1281887
2020-07-29 190.95 192.43 190.60 191.38 1065767
2020-07-30 191.05 192.08 190.09 191.32 1054432
2020-07-31 191.38 191.75 187.76 190.40 1333188
2020-08-03 190.70 193.28 190.70 192.89 1418612
2020-08-04 192.09 195.60 191.57 195.43 1764221
2020-08-05 196.14 197.35 194.07 195.28 2014139
2020-08-06 194.24 194.78 190.27 192.55 1801014
2020-08-07 193.19 195.58 192.76 195.29 1489153
2020-08-10 195.30 195.31 192.19 193.29 2610065
2020-08-11 192.88 192.97 190.79 191.09 1164269
2020-08-12 193.00 197.38 191.59 196.83 1763396
2020-08-13 197.24 197.92 195.27 196.08 1380247
2020-08-14 196.41 198.91 196.13 198.55 1400932
2020-08-17 199.29 202.28 198.31 200.73 1906402
2020-08-18 200.95 200.95 196.17 197.98 2004079
2020-08-19 199.61 201.40 198.14 200.13 1559912
2020-08-20 199.42 200.00 197.47 197.80 1658299
2020-08-21 198.50 200.34 197.72 198.93 1787064
2020-08-24 201.00 201.18 198.01 198.32 2686843
2020-08-25 199.13 199.57 197.51 198.66 1552570
2020-08-26 198.74 204.66 198.56 204.09 2407460
2020-08-27 206.00 206.98 199.55 201.34 3846319
2020-08-28 202.25 202.96 198.56 200.39 2232241
2020-08-31 200.93 203.49 199.85 201.88 2112880
2020-09-01 201.60 203.08 199.79 199.90 1748225
2020-09-02 200.00 204.99 197.76 204.10 2416587
2020-09-03 203.39 203.69 196.04 196.80 2163424
2020-09-04 196.97 198.17 191.47 195.72 1777189
2020-09-08 194.13 195.71 190.76 192.40 2235951
2020-09-09 193.35 198.91 193.20 197.45 1714737
2020-09-10 197.45 200.35 196.73 197.12 1829597
2020-09-11 197.98 200.94 197.91 200.50 1676913
2020-09-14 201.13 203.75 200.81 202.11 1977451
2020-09-15 202.57 203.93 201.79 202.87 1526271
2020-09-16 203.90 204.88 202.40 202.75 1857129
2020-09-17 200.62 204.13 200.50 203.50 1934658
2020-09-18 204.32 208.99 203.74 208.10 3920136
2020-09-21 206.92 207.36 202.31 202.94 2316366
2020-09-22 202.31 208.96 202.31 208.34 1857466
2020-09-23 208.44 209.86 203.83 204.22 1893012
2020-09-24 204.22 206.29 202.58 205.02 1407592
2020-09-25 205.11 209.34 204.35 208.39 1160471
2020-09-28 208.72 210.89 206.19 209.80 1528269
2020-09-29 209.50 211.98 209.25 209.64 1289502
2020-09-30 210.33 211.64 208.35 209.62 1707664
2020-10-01 211.26 213.92 210.97 211.52 1829295
2020-10-02 209.79 212.68 209.56 211.16 1302616
2020-10-05 212.00 213.58 210.82 213.19 1315768
2020-10-06 214.50 216.48 211.57 212.29 1670258
2020-10-07 213.87 215.73 213.60 214.53 1572940
2020-10-08 216.66 219.40 215.90 218.88 1412156
2020-10-09 219.85 222.78 219.72 220.98 1301673
2020-10-12 222.12 222.51 220.00 220.56 1505691
2020-10-13 220.70 223.94 220.70 223.00 1122628
2020-10-14 222.70 222.78 219.75 220.10 1178679
2020-10-15 219.94 223.65 219.14 222.87 1498009
2020-10-16 224.03 224.82 221.71 221.71 1604191
2020-10-19 222.43 224.07 217.38 218.07 1558915
2020-10-20 218.07 220.26 217.41 217.78 1056182
2020-10-21 217.83 221.72 217.83 219.86 1758589
2020-10-22 218.88 219.48 213.80 214.32 1345521
2020-10-23 214.07 215.83 212.71 215.44 1333683
2020-10-26 214.02 214.83 209.64 212.04 1194737
2020-10-27 212.50 214.72 211.70 213.71 1073746
2020-10-28 212.18 215.33 210.04 211.02 1568538
2020-10-29 210.81 212.80 209.62 210.73 1251073
2020-10-30 210.00 211.24 206.14 208.71 1830217
2020-11-02 209.75 212.11 207.09 209.52 1550185
2020-11-03 211.30 216.91 211.16 214.10 1452508
2020-11-04 216.77 219.48 214.66 216.23 1646188
2020-11-05 219.00 220.60 216.07 218.01 1406710
2020-11-06 218.33 222.07 216.62 221.40 926200
2020-11-09 224.87 225.25 210.24 210.49 2640582
2020-11-10 210.98 213.99 208.25 210.56 1879020
2020-11-11 211.50 216.57 211.50 213.57 1507634
2020-11-12 214.00 214.02 209.72 212.78 1442338
2020-11-13 213.85 215.22 211.68 213.90 1231894
2020-11-16 214.30 215.50 212.50 213.09 1769185
2020-11-17 212.00 212.42 208.42 208.75 2241731
2020-11-18 208.93 211.57 206.30 208.57 1843276
2020-11-19 209.01 211.89 207.50 211.21 1837856
2020-11-20 211.01 213.29 210.07 210.23 1433876
2020-11-23 211.36 212.73 210.27 211.04 1456325
2020-11-24 212.01 214.44 211.71 212.98 1723622
2020-11-25 213.75 217.49 213.04 217.00 1362342
2020-11-27 216.93 218.26 216.33 218.01 723045
2020-11-30 218.51 218.94 214.32 218.58 2911392
2020-12-01 218.89 221.67 218.08 219.84 2028785
2020-12-02 219.09 219.48 216.55 217.54 1756603
2020-12-03 213.48 216.00 211.50 214.49 3042604
2020-12-04 214.20 215.87 212.19 213.43 1866480
2020-12-07 214.01 217.21 211.93 213.36 1962141
2020-12-08 212.15 212.85 210.19 211.37 1691540
2020-12-09 211.50 212.21 206.11 208.98 2347421
2020-12-10 208.44 208.93 205.26 205.87 2264130
2020-12-11 206.15 207.82 205.69 206.61 1745490
2020-12-14 206.80 207.70 205.62 205.90 1858460
2020-12-15 206.60 208.97 205.88 207.78 2247828
2020-12-16 207.95 212.25 207.76 211.02 1710392
2020-12-17 212.01 213.37 211.47 212.55 1670062
2020-12-18 212.87 213.26 209.96 210.48 4192640
2020-12-21 209.00 212.20 206.82 210.96 1996811
2020-12-22 212.04 213.50 210.83 213.07 1705692
2020-12-23 211.86 213.34 211.02 211.17 1691284
2020-12-24 211.35 212.35 210.64 211.28 535702
2020-12-28 213.14 213.16 209.61 210.39 1269788
2020-12-29 210.76 211.84 210.09 211.34 1129845
2020-12-30 211.28 212.07 209.90 209.93 1057355
2020-12-31 209.87 210.62 208.15 209.94 1396248
2021-01-04 210.25 211.60 207.80 209.71 2036943
2021-01-05 209.43 210.00 206.40 206.73 1781098
2021-01-06 206.57 216.06 205.81 215.31 2648423
2021-01-07 215.00 218.48 214.60 217.72 1519050
2021-01-08 218.64 219.00 214.46 215.81 1859222
2021-01-11 215.37 217.65 214.62 215.26 1605195
2021-01-12 214.79 218.77 213.65 218.38 2155938
2021-01-13 217.21 219.58 216.04 218.22 1169387
2021-01-14 217.10 217.86 213.11 213.24 2568678
2021-01-15 213.24 213.76 210.45 211.44 1795737
2021-01-19 211.50 212.44 205.96 206.06 2148426
2021-01-20 206.89 207.12 203.93 205.12 2741045
2021-01-21 205.68 209.39 204.51 207.72 2085248
2021-01-22 207.72 208.29 205.76 206.21 1455285
2021-01-25 206.76 207.99 205.11 206.57 1511695
2021-01-26 207.15 207.56 205.26 206.12 1472522
2021-01-27 205.35 207.75 198.51 199.63 3201583
2021-01-28 199.01 201.51 198.25 199.05 6267183
2021-01-29 199.54 200.00 194.37 194.61 4483242
2021-02-01 194.61 195.79 192.34 192.75 3087300
2021-02-02 193.59 198.00 193.31 195.35 3729453
2021-02-03 195.63 196.90 195.01 195.78 3184616
2021-02-04 196.07 196.92 193.93 195.72 2842799
2021-02-05 196.25 199.16 193.02 193.82 3782489
2021-02-08 195.32 198.77 194.92 198.38 3475832
2021-02-09 200.70 203.89 198.63 203.49 3080878
2021-02-10 205.50 205.76 200.96 201.32 2169235
2021-02-11 200.92 202.74 199.90 200.04 1495870
2021-02-12 200.00 200.89 197.97 198.60 1560856
2021-02-16 198.52 201.41 197.76 200.23 1681268
2021-02-17 199.66 201.93 198.82 201.50 1454166
2021-02-18 199.03 203.05 198.50 202.83 1563312
2021-02-19 203.82 203.82 200.61 201.16 1826635
2021-02-22 201.05 201.31 198.58 198.77 1852726
2021-02-23 199.33 199.33 195.16 195.18 1930590
2021-02-24 194.82 194.82 190.42 192.61 2484365
2021-02-25 190.00 191.40 186.91 188.68 3061871
2021-02-26 189.60 189.83 187.26 188.99 3138759
2021-03-01 189.26 193.18 188.97 192.90 3630551
2021-03-02 193.27 193.55 186.32 186.50 4136545
2021-03-03 185.48 187.00 182.86 182.89 3208060
2021-03-04 182.31 182.70 176.64 178.14 3199518
2021-03-05 178.85 179.36 174.35 178.71 2522261
2021-03-08 179.99 184.73 178.64 181.98 2294692
2021-03-09 183.76 187.30 182.66 186.70 2761906
2021-03-10 187.42 189.19 185.91 187.55 1832433
2021-03-11 188.39 190.52 187.40 189.67 2281616
2021-03-12 189.35 192.40 187.89 191.96 1885782
2021-03-15 194.48 195.07 192.47 194.10 2548877
2021-03-16 193.21 195.27 192.84 193.55 2219340
2021-03-17 193.01 193.22 187.21 187.51 2964526
2021-03-18 176.34 181.55 173.50 178.80 12326524
2021-03-19 179.40 189.99 178.66 187.78 6939643
2021-03-22 188.30 196.54 188.13 193.96 5347108
2021-03-23 193.74 200.34 193.56 197.09 3869707
2021-03-24 197.10 200.01 196.13 197.08 2561855
2021-03-25 197.00 199.38 195.39 197.78 2795571
2021-03-26 198.18 203.10 197.84 203.08 2787799
2021-03-29 202.90 204.55 199.11 203.39 2453965
2021-03-30 204.00 205.41 201.41 201.75 1966702
2021-03-31 201.75 204.93 200.69 202.62 2195610
2021-04-01 201.99 204.42 200.91 201.98 2105195
2021-04-05 202.35 208.07 202.05 207.78 1979346
2021-04-06 205.60 207.95 204.97 205.63 1823928
2021-04-07 206.08 207.35 205.23 205.73 1714146
2021-04-08 206.02 208.85 205.83 207.19 2023467
2021-04-09 207.52 208.42 206.60 206.66 1949106
2021-04-12 207.25 210.03 206.87 209.04 2192238
2021-04-13 209.86 212.59 209.08 212.04 2277624
2021-04-14 211.88 214.68 211.62 213.55 2397087
2021-04-15 213.97 216.87 213.27 215.75 2010263
2021-04-16 216.35 218.77 214.75 216.74 2301209
2021-04-19 217.09 217.48 215.50 216.73 1432770
2021-04-20 217.57 218.96 216.94 218.29 1463581
2021-04-21 218.58 219.85 216.69 216.84 1672803
2021-04-22 216.92 217.28 213.42 215.16 1570720
2021-04-23 215.29 215.29 211.25 213.31 1585063
2021-04-26 212.73 212.75 209.83 211.73 1616373
2021-04-27 211.66 213.77 210.27 212.40 1435350
2021-04-28 212.08 213.47 211.17 212.08 1002087
2021-04-29 213.04 215.47 212.46 214.87 1424205
2021-04-30 214.06 215.45 213.54 214.75 1398819
2021-05-03 216.02 217.84 215.78 216.57 1503598
2021-05-04 214.55 216.35 213.60 216.24 1916710
2021-05-05 216.96 216.66 215.13 215.88 758645
2021-05-06 216.55 218.79 215.56 218.50 1336637
2021-05-07 219.29 220.95 216.77 220.20 1374308
2021-05-10 221.00 222.53 218.75 218.86 1506411
2021-05-11 217.68 217.94 212.16 213.90 1996855
2021-05-12 210.60 211.88 205.80 205.87 2918424
2021-05-13 206.34 207.29 203.04 205.76 2498976
2021-05-14 207.24 207.24 203.83 206.20 2069052
2021-05-17 206.26 206.69 201.98 204.20 2305211
2021-05-18 205.50 207.82 204.81 204.95 1711151
2021-05-19 203.34 205.96 201.64 203.73 1443142
2021-05-20 203.69 205.24 202.12 204.12 1294997
2021-05-21 204.71 206.07 204.25 205.04 1381476
2021-05-24 200.57 203.94 196.78 197.15 3570491
2021-05-25 198.36 199.93 195.76 198.87 2294998
2021-05-26 199.69 201.55 198.94 199.98 2648146
2021-05-27 204.00 208.00 202.25 204.39 4110245
2021-05-28 205.56 207.14 202.25 202.96 2730200
2021-06-01 203.00 203.45 201.19 201.42 1778840
2021-06-02 200.93 203.26 199.90 202.23 1702425
2021-06-03 202.68 206.46 202.00 206.00 2008171
2021-06-04 206.05 206.97 204.50 206.76 1610801
2021-06-07 207.03 207.09 205.07 206.00 1529075
2021-06-08 207.14 207.14 204.79 205.72 1651027
2021-06-09 205.97 206.98 204.70 204.93 1823610
2021-06-10 204.28 207.04 204.28 206.45 1965647
2021-06-11 207.21 210.44 206.34 209.31 1757284
2021-06-14 209.62 210.14 207.81 209.55 1343115
2021-06-15 210.21 212.75 209.17 212.12 2012501
2021-06-16 212.41 213.03 209.89 211.14 2442365
2021-06-17 211.09 214.30 210.61 213.28 2147751
2021-06-18 212.00 214.10 211.55 212.70 3689941
2021-06-21 213.61 214.85 212.67 213.97 1650025
2021-06-22 214.78 215.99 213.62 214.84 1277278
2021-06-23 214.50 214.91 212.82 214.08 1528300
2021-06-24 215.17 215.17 213.17 213.90 1571098
2021-06-25 213.61 214.20 211.43 211.91 4079672
2021-06-28 212.59 216.08 211.93 215.02 1504683
2021-06-29 215.31 219.05 215.10 216.99 1397397
2021-06-30 216.96 217.40 215.71 216.39 1125716
2021-07-01 216.84 218.07 216.13 217.39 1263973
2021-07-02 218.05 219.71 217.61 218.53 1084050
2021-07-06 217.93 218.95 216.43 218.40 1260835
2021-07-07 218.95 223.14 218.01 221.50 1677312
2021-07-08 220.36 221.92 218.75 219.66 1424211
2021-07-09 219.83 221.42 219.31 220.77 2009326
2021-07-12 220.16 220.57 217.90 219.46 1414740
2021-07-13 219.45 221.93 219.39 220.02 1424072
2021-07-14 220.94 221.35 219.31 220.89 936975
2021-07-15 221.38 222.27 220.27 221.95 1263269
2021-07-16 222.72 223.84 221.59 222.17 2144839
2021-07-19 221.77 224.94 221.42 224.27 1927724
2021-07-20 224.49 227.56 224.15 226.41 1315431
2021-07-21 225.84 226.18 224.03 224.22 1048039
2021-07-22 224.79 226.49 223.22 225.59 856016
2021-07-23 225.01 229.11 225.01 228.90 853672
2021-07-26 228.60 230.48 227.11 229.97 1188158
2021-07-27 230.50 231.24 228.93 230.15 879641
2021-07-28 229.00 231.39 228.26 230.06 1059301
2021-07-29 231.02 233.12 230.52 233.00 1000290
2021-07-30 232.51 234.35 232.49 232.64 1098769
2021-08-02 232.87 233.33 228.92 232.50 1230456
2021-08-03 232.91 236.43 232.40 235.05 1086010
2021-08-04 235.04 236.07 233.56 234.90 1091516
2021-08-05 235.59 236.72 233.83 235.81 1018945
2021-08-06 235.94 236.59 234.81 236.15 784436
2021-08-09 236.46 236.94 235.21 236.38 1096903
2021-08-10 236.38 239.08 235.71 238.22 1080687
2021-08-11 238.42 239.35 237.61 238.00 1097033
2021-08-12 238.50 238.50 234.87 236.28 1669803
2021-08-13 236.89 237.73 235.50 236.76 1306715
2021-08-16 235.49 237.98 233.89 237.84 1144341
2021-08-17 236.25 236.25 230.78 231.54 2030886
2021-08-18 231.77 234.79 230.41 231.64 1528693
2021-08-19 230.30 234.20 228.60 232.47 1138532
2021-08-20 232.97 235.93 232.08 234.78 1247212
2021-08-23 235.49 238.50 234.38 234.64 1325086
2021-08-24 235.03 235.28 232.62 232.75 1367423
2021-08-25 232.88 235.38 232.67 234.74 1563604
2021-08-26 220.73 227.57 215.10 225.90 5959721
2021-08-27 225.83 226.31 222.79 225.25 3009074
2021-08-30 225.51 228.24 224.58 225.36 2078581
2021-08-31 225.46 226.08 221.77 222.91 2568640
2021-09-01 222.85 223.67 220.62 222.69 1292219
2021-09-02 222.50 225.02 222.02 224.96 1219882
2021-09-03 225.35 225.62 221.70 222.45 1107864
2021-09-07 222.83 223.16 220.35 221.54 1236553
2021-09-08 221.62 224.08 220.72 224.04 1441043
2021-09-09 223.94 224.20 220.08 220.14 1438959
2021-09-10 220.73 221.00 217.69 218.05 1586330
2021-09-13 218.14 220.66 217.11 217.60 1327065
2021-09-14 217.77 218.18 215.21 216.29 1157743
2021-09-15 216.34 218.04 215.15 216.97 1382430
2021-09-16 217.01 221.97 217.01 221.56 1702264
2021-09-17 221.46 224.38 221.46 222.11 2306136
2021-09-20 220.57 223.42 220.03 221.79 1698204
2021-09-21 221.98 222.80 219.16 219.55 1226919
2021-09-22 220.03 220.43 217.16 219.02 1386710
2021-09-23 219.66 220.46 218.32 218.36 855427
2021-09-24 217.84 218.27 216.25 217.71 1135370
2021-09-27 216.85 218.95 216.29 216.76 1044887
2021-09-28 215.12 216.69 214.03 215.20 1461336
2021-09-29 215.44 219.27 215.44 216.97 1147982
2021-09-30 216.00 216.67 212.10 212.14 1817295
2021-10-01 212.10 212.28 208.29 208.79 1583349
2021-10-04 208.33 209.07 204.77 206.19 1499821
2021-10-05 206.94 207.44 205.09 205.61 1301511
2021-10-06 205.00 207.34 203.80 207.12 1140410
2021-10-07 207.82 211.29 207.82 210.83 1347515
2021-10-08 210.83 211.38 209.16 210.40 918091
2021-10-11 209.68 211.32 209.68 209.79 1209077
2021-10-12 210.48 211.29 207.59 208.26 1771028
2021-10-13 207.95 211.13 207.85 209.40 1159538
2021-10-14 209.97 214.12 209.50 212.80 1216805
2021-10-15 213.83 214.64 212.67 212.80 991385
2021-10-18 212.30 214.00 211.25 213.70 994540
2021-10-19 213.76 214.60 212.49 213.79 858248
2021-10-20 214.48 216.71 213.76 215.23 1080623
2021-10-21 215.78 219.69 215.03 218.94 1144520
2021-10-22 219.79 221.70 218.68 220.31 893341
2021-10-25 220.28 223.36 219.01 222.49 798445
2021-10-26 223.28 223.28 221.18 221.53 925561
2021-10-27 221.57 221.98 219.63 220.37 1037665
2021-10-28 220.76 221.83 220.24 220.92 819706
2021-10-29 220.17 222.73 219.65 221.52 811447
2021-11-01 222.21 222.48 219.52 220.47 870019
2021-11-02 220.78 222.60 219.68 221.84 1100003
2021-11-03 221.10 224.00 219.90 223.72 1237921
2021-11-04 224.19 228.25 223.77 226.21 1543686
2021-11-05 227.32 227.96 223.90 225.63 958326
2021-11-08 223.30 225.46 217.57 220.93 1891615
2021-11-09 219.29 222.50 218.87 220.18 869696
2021-11-10 219.83 221.52 218.68 220.77 740261
2021-11-11 220.99 222.03 220.32 221.28 1001243
2021-11-12 222.60 225.69 221.82 225.00 1370279
2021-11-15 227.98 231.73 225.58 227.00 1794304
2021-11-16 227.00 231.40 227.00 230.33 1693393
2021-11-17 228.38 228.50 220.36 222.88 2383376
2021-11-18 224.06 224.06 220.53 222.34 1779845
2021-11-19 222.83 226.04 222.40 224.55 1794552
2021-11-22 226.00 229.16 223.56 225.96 1627371
2021-11-23 226.09 226.73 222.90 225.14 1163769
2021-11-24 224.12 225.34 222.18 223.43 956825
2021-11-26 222.64 226.45 222.33 224.42 998014
2021-11-29 225.00 228.67 223.13 225.07 1794470
2021-11-30 223.09 225.37 220.82 221.30 3072954
2021-12-01 221.31 228.45 221.31 222.79 3452669
2021-12-02 218.14 221.61 211.45 215.81 3453143
2021-12-03 217.08 223.99 214.81 222.00 3111407
2021-12-06 221.71 230.21 221.37 225.53 2316343
2021-12-07 226.61 226.97 220.45 224.50 1611266
2021-12-08 225.16 225.29 218.03 221.41 2151278
2021-12-09 221.44 222.89 219.48 222.33 1262108
2021-12-10 222.51 224.21 221.30 222.40 1397884
2021-12-13 221.87 226.85 221.63 226.00 1949535
2021-12-14 224.95 226.77 224.06 225.45 1708670
2021-12-15 225.25 226.45 223.00 226.12 1570119
2021-12-16 226.27 226.50 222.76 225.66 1362639
2021-12-17 226.39 226.81 221.03 222.50 3493142
2021-12-20 220.71 221.32 215.93 220.40 2155335
2021-12-21 219.87 222.05 217.92 221.72 1142452
2021-12-22 221.65 221.91 219.10 220.22 1005638
2021-12-23 220.41 222.66 219.67 221.33 2241689
2021-12-27 222.18 224.84 222.05 224.69 2345527
2021-12-28 225.41 229.51 225.41 228.32 1805126
2021-12-29 229.38 234.00 228.66 233.58 1582526
2021-12-30 234.75 237.55 233.75 235.83 1312359
2021-12-31 236.52 239.00 235.40 235.41 1714700
2022-01-03 234.32 236.47 232.36 235.48 1499141
2022-01-04 233.44 235.91 233.01 233.70 1348549
2022-01-05 233.97 237.00 232.68 233.80 1829576
2022-01-06 226.69 236.50 226.69 235.80 3011822
2022-01-07 235.55 240.14 234.65 238.27 2315687
2022-01-10 238.27 239.75 234.70 236.31 2460952
2022-01-11 235.97 237.00 227.53 228.65 2644514
2022-01-12 229.25 229.39 227.02 228.60 1324580
2022-01-13 228.16 228.99 222.73 223.06 1940187
2022-01-14 218.99 219.71 213.45 217.08 4142002
2022-01-18 212.79 216.30 208.40 213.11 2700781
2022-01-19 214.51 221.23 213.94 219.94 2327829
2022-01-20 221.66 222.38 211.27 212.10 3147524
2022-01-21 211.67 214.87 210.16 210.18 2043010
2022-01-24 208.45 216.92 208.02 216.58 2468358
2022-01-25 215.31 215.35 209.18 212.01 2283272
2022-01-26 212.63 214.36 203.17 204.71 2327880
2022-01-27 205.00 209.17 204.98 205.34 2232365
2022-01-28 205.16 205.16 200.74 204.33 2080416
2022-01-31 204.51 209.14 204.39 208.48 2901921
2022-02-01 208.42 209.93 205.42 209.12 1705458
2022-02-02 208.49 210.24 206.54 206.69 2020304
2022-02-03 205.54 207.66 205.07 205.37 1850662
2022-02-04 205.75 205.75 200.47 202.36 2005961
2022-02-07 202.54 203.41 200.24 200.59 1622042
2022-02-08 200.88 204.41 199.51 202.77 2913463
2022-02-09 203.82 206.29 203.37 205.79 2354127
2022-02-10 203.11 205.50 200.96 202.10 1854296
2022-02-11 202.63 203.20 200.37 200.63 1212003
2022-02-14 200.85 201.40 199.22 200.61 1442381
2022-02-15 201.30 201.59 198.25 199.15 1721738
2022-02-16 198.22 199.12 194.32 197.35 2661515
2022-02-17 196.71 198.73 196.00 197.12 1853497
2022-02-18 196.96 201.60 196.76 199.97 3468265
2022-02-22 198.47 199.33 191.29 191.94 2167719
2022-02-23 192.28 192.99 188.06 188.34 1654301
2022-02-24 185.15 191.29 185.15 190.80 2083126
2022-02-25 195.81 199.43 192.27 198.99 2561525
2022-02-28 197.91 199.64 195.63 198.34 1569675
2022-03-01 199.50 204.68 199.43 201.05 2408723
2022-03-02 199.90 206.68 199.67 205.41 1696945
2022-03-03 206.44 208.52 205.00 206.29 1793165
2022-03-04 206.00 211.11 205.10 210.98 2365785
2022-03-07 211.01 213.63 203.58 203.72 2112191
2022-03-08 203.15 205.35 198.67 199.26 2363823
2022-03-09 203.18 208.93 201.53 207.22 1508777
2022-03-10 205.00 206.82 202.49 206.08 1174235
2022-03-11 206.46 208.84 205.18 205.55 2362701
2022-03-14 206.72 210.76 205.35 208.69 1454422
2022-03-15 209.41 215.28 209.41 214.25 2793327
2022-03-16 214.25 215.79 210.79 212.49 2584782
2022-03-17 220.14 222.40 212.64 221.94 4386367
2022-03-18 222.21 230.01 221.05 229.63 3100131
2022-03-21 228.75 232.77 226.75 228.40 1878995
2022-03-22 229.43 229.84 224.99 226.06 1798633
2022-03-23 225.37 225.99 219.82 221.55 1819800
2022-03-24 222.14 222.87 218.93 220.90 1541344
2022-03-25 221.71 222.32 219.20 221.47 1286070
2022-03-28 221.50 226.34 221.50 226.30 1385761
2022-03-29 228.24 230.82 226.22 228.52 3336196
2022-03-30 227.17 229.64 226.88 227.47 1288400
2022-03-31 226.39 228.09 222.46 222.63 2164611
2022-04-01 223.09 226.75 222.63 225.75 1538798
2022-04-04 225.62 226.82 224.92 226.27 1501735
2022-04-05 225.39 230.20 225.39 229.36 2073536
2022-04-06 228.83 239.32 228.06 239.00 3548596
2022-04-07 238.01 243.36 237.04 241.69 2786372
2022-04-08 244.12 246.14 242.38 245.80 2733584
2022-04-11 245.42 247.15 240.57 240.77 1959114
2022-04-12 241.30 246.15 241.30 243.83 1500677
2022-04-13 242.59 245.93 242.24 245.39 1328094
2022-04-14 247.26 250.30 246.87 248.77 2094447
2022-04-18 246.95 251.54 246.28 250.18 1332939
2022-04-19 251.58 256.69 251.18 255.36 2018439
2022-04-20 257.49 259.37 256.97 259.04 2117782
2022-04-21 260.00 262.21 255.59 255.83 1946019
2022-04-22 255.62 255.62 248.54 248.81 1659243
2022-04-25 248.81 249.76 244.55 248.49 1859218
2022-04-26 247.11 250.09 245.00 245.00 1472740
2022-04-27 244.58 247.39 242.99 243.50 1366414
2022-04-28 245.68 247.84 242.56 246.58 1241811
2022-04-29 245.09 245.37 237.09 237.53 1993755
2022-05-02 238.51 239.40 232.24 236.17 1691276
2022-05-03 237.15 239.57 235.39 236.96 1188039
2022-05-04 237.89 242.28 236.16 241.91 1416780
2022-05-05 241.18 241.76 231.63 233.64 1577074
2022-05-06 230.98 235.27 230.32 233.56 2525392
2022-05-09 232.83 237.00 230.65 231.37 2000884
2022-05-10 233.33 235.36 226.71 227.50 1678363
2022-05-11 228.29 232.46 227.07 228.37 1621047
2022-05-12 229.11 233.65 228.38 231.86 2384472
2022-05-13 233.33 233.78 229.42 232.33 1630557
2022-05-16 233.48 235.68 230.81 234.17 1037828
2022-05-17 226.11 228.98 223.08 227.55 2231778
2022-05-18 210.37 210.76 196.49 202.26 5494625
2022-05-19 199.44 205.39 193.17 201.33 3691177
2022-05-20 197.96 199.00 183.25 187.60 4569626
2022-05-23 188.56 194.65 187.60 194.42 2936287
2022-05-24 192.62 197.59 192.38 195.95 2444719
2022-05-25 195.00 197.31 193.56 195.34 3004442
2022-05-26 224.78 229.45 216.06 222.13 6166034
2022-05-27 224.38 230.80 224.38 228.38 2783258
2022-05-31 225.82 226.77 218.81 220.34 3672362
2022-06-01 223.05 224.60 218.40 218.82 1930073
2022-06-02 219.25 224.87 218.50 224.72 1482972
2022-06-03 222.57 229.07 222.57 226.95 1943924
2022-06-06 228.61 232.65 227.18 232.47 1879212
2022-06-07 228.57 235.36 227.30 234.32 1984650
2022-06-08 233.50 236.10 232.31 233.73 984007
2022-06-09 233.91 239.97 233.51 237.71 1855080
2022-06-10 234.71 236.00 231.91 233.36 1417088
2022-06-13 229.65 233.25 227.62 230.93 1934895
2022-06-14 231.08 234.24 227.81 230.02 1463139
2022-06-15 230.20 234.18 229.25 232.25 1457732
2022-06-16 232.84 234.64 229.71 232.23 2257347
2022-06-17 231.64 232.12 227.90 230.80 3634818
2022-06-21 231.57 239.11 231.21 238.97 1700082
2022-06-22 238.10 241.20 236.70 240.52 2040710
2022-06-23 243.11 245.38 240.69 243.61 1719886
2022-06-24 244.87 249.38 244.46 247.90 3158270
2022-06-27 248.00 251.21 245.05 246.76 1429310
2022-06-28 247.18 250.89 243.33 243.58 1280545
2022-06-29 245.01 248.14 243.21 247.05 1116495
2022-06-30 245.31 247.65 243.08 244.89 1510356
2022-07-01 243.29 247.17 243.00 246.35 1085079
2022-07-05 248.54 251.17 243.38 250.05 1846117
2022-07-06 251.02 254.58 248.90 253.18 1359387
2022-07-07 252.87 256.80 252.44 254.86 1837615
2022-07-08 253.46 254.47 250.17 252.88 1459819
2022-07-11 252.79 255.50 252.17 253.88 1021778
2022-07-12 253.84 256.21 246.37 247.54 1747603
2022-07-13 247.46 250.63 245.32 246.63 1966290
2022-07-14 244.40 249.08 243.31 248.35 1952639
2022-07-15 251.14 251.35 242.89 244.14 2793454
2022-07-18 245.12 246.95 242.87 244.15 1597918
2022-07-19 247.00 247.00 243.01 245.35 1688301
2022-07-20 245.54 248.25 245.27 246.26 1266096
2022-07-21 246.64 247.67 241.53 246.94 1515118
2022-07-22 247.73 250.51 246.22 247.81 925618
2022-07-25 248.24 249.22 246.29 247.72 981840
2022-07-26 239.32 244.06 239.32 241.39 2158053
2022-07-27 243.00 246.51 240.62 244.45 1469469
2022-07-28 245.12 246.87 242.88 245.15 1474592
2022-07-29 246.19 248.64 243.26 248.43 1294305
2022-08-01 249.07 255.14 248.79 252.08 1257631
2022-08-02 253.12 253.88 249.55 250.62 1225525
2022-08-03 252.72 253.07 249.73 251.99 1107632
2022-08-04 251.40 252.43 250.12 251.28 1319761
2022-08-05 250.00 253.29 248.68 253.08 1266498
2022-08-08 253.49 259.65 253.49 255.30 1326442
2022-08-09 256.72 256.72 253.91 253.96 1002642
2022-08-10 257.00 257.37 253.03 254.39 1112398
2022-08-11 255.59 256.97 251.31 251.87 1274885
2022-08-12 251.64 253.53 250.58 253.30 1026087
2022-08-15 252.16 254.01 248.26 252.94 1291050
2022-08-16 253.24 258.55 252.83 256.78 1863689
2022-08-17 254.18 257.14 253.10 255.54 1235404
2022-08-18 256.26 258.32 254.83 257.66 1342769
2022-08-19 256.74 256.87 252.72 253.86 1576567
2022-08-22 253.63 253.63 248.12 248.73 1822063
2022-08-23 249.06 249.44 245.62 247.60 1669382
2022-08-24 247.55 249.62 246.28 247.45 1718891
2022-08-25 239.96 248.78 235.48 246.08 3216725
2022-08-26 246.21 247.02 236.32 236.32 2783333
2022-08-29 235.00 239.98 233.97 238.63 1669931
2022-08-30 239.21 239.48 235.07 238.73 1599578
2022-08-31 237.91 238.90 236.53 237.42 2469356
2022-09-01 237.39 242.93 237.20 242.77 2471247
2022-09-02 243.82 245.84 241.59 242.60 1382757
2022-09-06 242.91 245.40 239.26 239.81 1438192
2022-09-07 240.74 246.35 240.09 245.89 1962888
2022-09-08 245.00 249.22 243.98 247.41 1221045
2022-09-09 247.91 248.86 246.13 247.26 1142601
2022-09-12 247.31 248.42 246.36 247.13 1983548
2022-09-13 243.89 245.43 239.73 240.33 1726928
2022-09-14 241.46 242.09 238.05 241.07 1454072
2022-09-15 241.46 244.27 239.39 240.85 1405955
2022-09-16 241.91 245.46 241.83 243.79 2263554
2022-09-19 243.11 246.61 242.58 245.61 2034544
2022-09-20 244.30 246.44 242.77 245.76 1676769
2022-09-21 246.95 247.53 240.25 240.28 1749373
2022-09-22 240.00 242.21 239.19 240.20 1372489
2022-09-23 239.30 242.03 238.29 241.62 2321407
2022-09-26 241.62 241.95 236.61 238.46 2134657
2022-09-27 239.60 241.62 234.92 235.85 1620557
2022-09-28 237.78 242.32 236.10 241.01 1362306
2022-09-29 240.68 241.60 238.33 239.47 1700070
2022-09-30 239.55 244.47 236.81 239.31 2239104
2022-10-03 242.00 247.51 240.69 246.48 1828013
2022-10-04 246.91 248.44 243.60 245.11 2167148
2022-10-05 244.21 244.56 241.34 242.70 1694061
2022-10-06 243.21 244.67 240.64 241.67 1064007
2022-10-07 240.11 240.61 238.15 239.50 1595693
2022-10-10 239.76 240.58 237.00 239.61 1333293
2022-10-11 238.81 243.36 238.37 239.63 1542644
2022-10-12 240.11 241.67 237.67 237.68 1270181
2022-10-13 233.86 244.79 233.51 242.16 2062516
2022-10-14 243.46 243.46 235.19 236.60 1474411
2022-10-17 239.58 239.58 236.21 236.40 1500209
2022-10-18 239.99 241.99 235.39 237.59 1379648
2022-10-19 237.46 239.22 236.01 238.37 1134758
2022-10-20 238.45 239.27 235.86 237.22 1752739
2022-10-21 237.47 239.39 233.89 239.37 2028525
2022-10-24 241.02 245.91 240.88 244.98 1548442
2022-10-25 247.04 251.44 246.01 250.46 2470549
2022-10-26 251.29 253.88 248.70 250.58 1693545
2022-10-27 252.08 255.92 250.00 253.54 1652559
2022-10-28 253.35 261.59 253.29 260.44 1969410
2022-10-31 259.86 260.90 254.55 255.05 1765518
2022-11-01 255.00 255.57 252.13 254.14 1417414
2022-11-02 255.00 255.65 249.45 249.68 1388452
2022-11-03 246.47 251.27 246.07 249.24 1430180
2022-11-04 250.31 251.39 245.32 248.10 1588965
2022-11-07 248.10 252.22 247.66 251.32 1788702
2022-11-08 252.55 254.21 249.08 251.00 2278403
2022-11-09 250.00 251.87 242.04 242.36 1648671
2022-11-10 246.86 254.12 243.08 253.94 2034520
2022-11-11 255.10 255.95 245.93 249.14 1621756
2022-11-14 249.64 254.24 246.57 246.93 1569170
2022-11-15 251.80 258.43 251.22 257.26 1979118
2022-11-16 250.58 259.74 250.58 256.19 1379984
2022-11-17 254.11 256.19 251.23 255.93 1089273
2022-11-18 258.70 259.43 253.52 257.70 987072
2022-11-21 258.60 259.79 255.36 257.71 1794095
2022-11-22 257.09 258.06 251.53 257.46 1765429
2022-11-23 257.43 260.07 256.14 256.33 1183091
2022-11-25 256.46 258.01 254.57 257.23 889040
2022-11-28 256.01 257.58 252.81 253.10 1819488
2022-11-29 252.75 254.24 248.50 252.85 1520964
2022-11-30 251.58 255.68 250.88 255.68 2146768
2022-12-01 239.66 240.00 230.33 236.34 8226224
2022-12-02 234.00 244.99 233.57 243.96 5253693
2022-12-05 242.38 246.86 241.41 245.93 2369608
2022-12-06 246.56 247.07 240.98 245.45 2398867
2022-12-07 244.34 250.33 244.00 248.97 1759170
2022-12-08 249.19 250.86 247.35 248.70 1787414
2022-12-09 247.10 248.67 243.12 243.26 1408808
2022-12-12 243.54 246.29 242.04 244.81 1497252
2022-12-13 247.85 248.30 242.33 243.46 2499235
2022-12-14 244.02 248.59 242.41 247.48 1904764
2022-12-15 247.40 249.97 244.81 246.88 2105863
2022-12-16 246.03 250.46 244.43 248.25 4086388
2022-12-19 247.97 249.82 240.57 242.44 2473352
2022-12-20 241.00 243.57 239.64 240.93 1538956
2022-12-21 241.28 244.98 237.82 244.54 2527258
2022-12-22 244.44 245.55 242.35 245.53 1931528
2022-12-23 244.32 248.78 244.32 247.55 1452446
2022-12-27 247.43 248.25 244.65 247.17 1643906
2022-12-28 247.46 249.28 244.77 245.01 1196778
2022-12-29 245.64 249.26 244.99 247.46 960106
2022-12-30 247.33 248.64 244.80 246.25 1145845
2023-01-03 247.70 248.36 244.72 246.72 1812247
2023-01-04 245.68 247.96 242.49 243.50 2472115
2023-01-05 242.82 245.83 241.60 245.42 1746297
2023-01-06 247.22 251.00 245.28 248.56 2212788
2023-01-09 248.65 248.65 240.13 241.05 2363088
2023-01-10 241.31 242.46 238.12 241.76 1730332
2023-01-11 241.55 242.17 231.97 236.81 3346377
2023-01-12 236.60 236.60 231.22 232.56 2436635
2023-01-13 231.30 234.50 228.92 233.52 1869526
2023-01-17 231.99 234.15 230.71 232.07 1795790
2023-01-18 231.28 232.60 226.15 226.23 2018391
2023-01-19 221.29 227.46 220.05 224.47 3042599
2023-01-20 225.17 231.37 223.47 230.61 2148573
2023-01-23 230.98 231.60 228.40 231.07 1512508
2023-01-24 230.70 235.05 230.34 234.12 1655603
2023-01-25 233.55 238.69 233.54 238.42 1870029
2023-01-26 239.09 239.71 235.22 237.14 3039465
2023-01-27 237.78 238.40 235.72 236.11 1230397
2023-01-30 236.17 237.39 232.52 232.89 1663242
2023-01-31 230.24 233.65 227.23 233.60 3089191
2023-02-01 232.60 237.14 230.90 235.61 1166201
2023-02-02 234.19 235.00 230.87 231.31 1896464
2023-02-03 229.63 229.88 226.48 228.09 2013231
2023-02-06 229.71 230.68 227.95 228.34 1414254
2023-02-07 226.89 229.08 224.80 228.39 1771035
2023-02-08 227.32 228.50 225.82 227.64 1346851
2023-02-09 229.00 231.62 228.76 229.00 1703885
2023-02-10 229.24 231.17 227.85 229.59 1170596
2023-02-13 230.41 233.52 230.00 233.51 1206067
2023-02-14 233.74 233.74 228.01 231.38 1183920
2023-02-15 230.73 232.18 228.59 232.15 1063308
2023-02-16 230.27 231.96 228.72 228.82 1312509
2023-02-17 226.24 228.23 225.07 227.82 2470901
2023-02-21 224.57 228.63 224.16 226.61 1681915
2023-02-22 226.50 227.74 224.81 225.27 1495991
2023-02-23 214.98 218.99 212.69 217.11 4526144
2023-02-24 215.57 217.20 213.37 214.25 3213728
2023-02-27 215.44 216.83 214.19 216.10 2484875
2023-02-28 216.28 218.70 215.54 216.30 2002717
2023-03-01 214.33 216.30 213.10 213.79 1934150
2023-03-02 213.61 217.10 212.59 216.23 2157164
2023-03-03 215.62 217.72 214.87 217.69 1321344
2023-03-06 218.91 220.64 216.84 219.32 1777105
2023-03-07 220.40 222.21 218.23 219.29 1715670
2023-03-08 219.29 219.68 216.86 217.66 1413799
2023-03-09 217.28 219.33 216.72 217.46 1572994
2023-03-10 218.20 219.15 215.95 216.09 1436556
2023-03-13 216.46 220.42 216.20 216.80 1610048
2023-03-14 217.55 217.55 213.46 215.51 2765211
2023-03-15 213.41 218.96 213.00 218.56 2637635
2023-03-16 215.81 220.92 211.54 212.09 3081130
2023-03-17 211.53 212.19 207.01 208.83 7689851
2023-03-20 208.64 211.78 208.18 210.33 1886814
2023-03-21 211.75 211.85 207.91 210.09 1752782
2023-03-22 209.69 210.17 206.29 206.44 1798610
2023-03-23 205.21 206.21 202.49 202.85 2123188
2023-03-24 202.59 206.22 201.31 205.81 1809632
2023-03-27 206.69 208.83 205.14 206.01 1583011
2023-03-28 207.32 210.42 207.17 208.13 1525729
2023-03-29 208.45 209.98 204.96 207.14 1878698
2023-03-30 208.25 209.48 206.45 207.69 1755160
2023-03-31 208.65 210.50 207.63 210.46 2198202
2023-04-03 211.42 213.02 209.28 211.87 2235083
2023-04-04 211.87 214.47 211.87 214.19 1830671
2023-04-05 215.00 215.37 212.00 212.01 1648743
2023-04-06 210.86 212.88 210.39 211.85 1094689
2023-04-10 211.00 216.94 211.00 216.76 1558387
2023-04-11 217.39 219.38 217.31 218.62 1884848
2023-04-12 218.38 219.24 216.10 216.24 1406738
2023-04-13 215.43 217.26 214.05 216.57 1495139
2023-04-14 216.08 217.69 211.82 213.23 2503972
2023-04-17 214.41 215.63 212.43 213.52 1394749
2023-04-18 213.86 216.90 213.30 216.26 1638782
2023-04-19 215.65 216.77 215.21 216.51 1661212
2023-04-20 217.30 219.52 216.51 217.90 1453252
2023-04-21 220.56 221.35 217.50 218.22 1049956
2023-04-24 219.04 222.90 219.04 222.43 1769209
2023-04-25 222.59 222.99 218.69 219.44 2310187
2023-04-26 218.26 220.06 218.15 219.26 1203083
2023-04-27 219.64 222.48 219.59 221.55 1214019
2023-04-28 222.16 222.99 220.11 221.46 1345267
2023-05-01 221.26 221.38 219.60 220.10 1140631
2023-05-02 220.37 220.37 216.62 220.24 1228315
2023-05-03 220.56 220.83 216.23 217.18 1395744
2023-05-04 217.40 218.50 215.16 216.57 1414486
2023-05-05 216.83 220.25 216.83 218.95 1227074
2023-05-08 219.00 220.50 218.83 220.00 1028712
2023-05-09 220.51 221.50 219.77 220.61 1246334
2023-05-10 220.61 221.30 215.74 218.18 1709390
2023-05-11 217.13 217.64 215.80 217.29 1482796
2023-05-12 217.14 218.61 215.73 218.51 1185823
2023-05-15 218.88 219.47 216.32 218.04 1207651
2023-05-16 216.35 217.10 214.20 214.94 1752974
2023-05-17 215.47 216.43 213.40 216.33 1530780
2023-05-18 216.70 218.36 214.50 217.83 1515521
2023-05-19 218.11 218.11 214.59 215.08 1493551
2023-05-22 213.89 214.21 210.85 211.87 1551251
2023-05-23 210.01 210.25 206.71 208.18 1668878
2023-05-24 209.40 209.44 206.86 208.85 1736911
2023-05-25 203.18 204.66 200.80 203.61 2536724
2023-05-26 202.78 206.26 202.30 205.10 2603472
2023-05-30 202.79 203.92 200.18 203.84 3279638
2023-05-31 203.85 204.67 200.56 201.09 7855396
2023-06-01 178.92 179.20 159.12 161.86 18281111
2023-06-02 162.20 167.39 159.50 166.12 9002906
2023-06-05 163.92 163.38 158.32 166.12 6714674
2023-06-06 154.92 159.56 153.81 157.11 5339398
2023-06-07 156.76 158.03 154.64 155.54 4145563
2023-06-08 156.74 157.30 154.82 155.85 2988592
2023-06-09 154.58 155.28 152.75 153.05 3269906
2023-06-12 153.70 154.51 151.27 153.99 5031197
2023-06-13 154.94 160.16 154.78 160.10 4493884
2023-06-14 163.86 164.66 160.84 162.12 6474804
2023-06-15 161.26 164.65 160.26 163.68 3499537
2023-06-16 163.21 164.65 161.76 164.32 4781508
2023-06-20 163.17 165.39 162.00 164.99 4863012
2023-06-21 165.30 167.88 164.01 167.05 4003818
2023-06-22 169.05 172.54 166.02 172.22 4853470
2023-06-23 172.00 173.09 170.03 171.15 7118658
2023-06-26 171.39 171.92 167.56 167.69 2709018
2023-06-27 167.31 169.64 166.04 169.40 2721993
2023-06-28 169.11 169.77 166.33 167.05 2322956
2023-06-29 165.96 168.00 165.41 166.77 1936792
2023-06-30 167.51 169.83 167.32 169.78 3308442
2023-07-03 169.73 171.16 168.23 170.57 1132905
2023-07-05 170.38 170.73 168.36 170.16 3013585
2023-07-06 169.72 170.16 168.61 168.76 2403681
2023-07-07 168.53 170.77 167.70 168.74 2555518
2023-07-10 168.75 170.76 168.00 168.99 2208813
2023-07-11 168.33 170.20 167.71 169.89 2030347
2023-07-12 170.50 170.64 167.41 168.61 2649463
2023-07-13 168.77 168.77 165.48 165.66 1981684
2023-07-14 165.69 165.99 162.70 163.16 2340602
2023-07-17 162.90 163.96 160.94 161.13 2076786
2023-07-18 162.08 164.93 161.33 164.49 2421577
2023-07-19 165.71 166.52 163.69 166.25 2327052
2023-07-20 166.98 169.95 166.03 168.79 3106120
2023-07-21 168.24 169.12 165.93 167.09 2591445
2023-07-24 168.79 168.79 166.74 167.67 2175140
2023-07-25 167.92 167.92 163.11 164.69 2439784
2023-07-26 165.49 166.69 164.30 164.88 2171636
2023-07-27 165.00 173.47 165.00 167.95 3052317
2023-07-28 168.78 171.11 167.82 170.59 2125366
2023-07-31 170.60 171.73 167.97 168.86 1442934
2023-08-01 169.33 169.93 167.89 168.44 1179146
2023-08-02 167.60 170.13 167.21 167.88 1505967
2023-08-03 167.88 170.46 167.42 168.84 1562410
2023-08-04 169.45 169.45 167.55 167.77 1499564
2023-08-07 167.77 169.63 166.53 166.96 1480531
2023-08-08 166.22 167.34 164.76 165.27 1278069
2023-08-09 165.47 167.70 165.37 167.05 1670118
2023-08-10 167.83 169.19 166.92 167.07 1086974
2023-08-11 166.60 166.94 164.64 164.85 1665790
2023-08-14 164.21 165.26 162.87 163.58 1444759
2023-08-15 163.28 163.38 161.13 162.55 1861775
2023-08-16 164.94 166.48 163.58 163.68 2703452
2023-08-17 163.90 164.65 159.87 160.50 1772703
2023-08-18 160.57 163.95 160.42 162.99 1618601
2023-08-21 162.35 163.95 161.00 162.28 1998416
2023-08-22 161.62 161.62 158.83 159.83 1578144
2023-08-23 161.20 161.21 157.65 158.51 2777150
2023-08-24 156.41 156.61 152.61 152.98 4520702
2023-08-25 154.00 156.17 153.66 154.98 2237426
2023-08-28 154.97 156.73 154.88 156.57 1965306
2023-08-29 156.88 157.48 154.54 154.99 2668815
2023-08-30 155.66 157.80 154.38 157.66 4050248
2023-08-31 128.62 139.12 128.48 138.50 19302025
2023-09-01 136.55 136.59 128.58 130.27 10694875
2023-09-05 130.27 133.96 127.16 127.22 8064028
2023-09-06 126.38 128.94 125.65 126.46 5544042
2023-09-07 126.63 127.74 123.31 123.72 5284193
2023-09-08 123.62 127.28 123.62 127.20 3831330
2023-09-11 127.01 128.71 125.45 126.64 3408779
2023-09-12 126.62 127.08 123.87 123.89 2764650
2023-09-13 124.36 124.58 119.12 120.00 6286697
2023-09-14 119.74 120.60 117.13 117.79 7703456
2023-09-15 116.86 117.33 115.35 115.68 6516825
2023-09-18 116.00 116.23 112.91 113.66 6052148
2023-09-19 113.54 115.14 112.16 115.10 6697252
2023-09-20 113.91 116.65 112.00 115.66 6110580
2023-09-21 115.40 115.89 109.75 109.76 4406079
2023-09-22 109.61 110.59 107.72 108.14 4582078
2023-09-25 107.89 109.11 107.00 107.86 2987628
2023-09-26 107.86 108.12 105.39 105.80 4001259
2023-09-27 106.05 106.73 103.50 104.34 5405229
2023-09-28 104.76 106.26 103.27 105.37 4432676
2023-09-29 106.02 107.51 105.39 105.80 3734907
2023-10-02 105.22 105.54 102.47 103.78 4503524
2023-10-03 103.57 106.23 103.00 105.59 4011866
2023-10-04 106.00 107.26 104.75 107.03 3323167
2023-10-05 106.80 107.88 106.32 105.79 3440295
2023-10-06 105.25 105.44 102.77 103.67 5607351
2023-10-09 103.17 104.80 101.98 102.00 3594227
2023-10-10 102.79 105.40 102.18 105.36 3756271
2023-10-11 106.16 106.18 102.10 103.66 3948553
2023-10-12 104.19 104.26 101.09 101.83 4063278
2023-10-13 111.10 112.38 108.74 111.16 12837897
2023-10-16 111.24 115.34 110.56 113.57 5816566
2023-10-17 113.62 118.44 113.62 117.33 6353458
2023-10-18 117.10 117.67 115.39 116.02 4932088
2023-10-19 115.86 117.25 115.01 115.51 3674820
2023-10-20 115.69 116.70 114.70 115.22 3355415
2023-10-23 115.00 117.80 114.50 116.67 3675151
2023-10-24 116.80 117.00 114.43 116.54 3659030
2023-10-25 116.46 119.61 115.73 119.47 2795611
2023-10-26 119.03 122.55 118.67 120.94 4052942
2023-10-27 120.22 121.35 118.46 119.32 2915631
2023-10-30 119.15 120.21 117.90 119.93 2547234
2023-10-31 120.00 120.77 118.95 119.04 2265523
2023-11-01 119.15 119.82 116.08 116.36 3048305
2023-11-02 117.20 118.80 116.24 117.43 2613402
2023-11-03 118.50 120.49 118.01 119.24 2029828
2023-11-06 119.53 121.68 119.36 119.57 1770949
2023-11-07 119.40 122.21 119.19 120.97 1721627
2023-11-08 120.68 120.97 119.06 119.46 1637445
2023-11-09 119.78 120.17 117.74 118.00 1950811
2023-11-10 118.72 118.72 116.66 117.94 1729205
2023-11-13 117.50 117.96 116.32 117.39 1638498
2023-11-14 118.25 122.48 118.25 121.33 2965541
2023-11-15 123.58 128.12 122.91 122.99 3270724
2023-11-16 120.53 120.61 117.73 117.81 3738575
2023-11-17 118.66 121.60 117.63 121.11 3032086
2023-11-20 120.91 122.32 120.39 121.78 2248804
2023-11-21 121.82 123.40 121.03 123.29 1630055
2023-11-22 124.00 125.00 122.55 124.97 1802664
2023-11-24 124.71 126.18 124.35 125.48 1042576
2023-11-27 125.44 126.53 124.76 125.68 2098132
2023-11-28 125.67 128.29 125.09 127.50 2739244
2023-11-29 127.62 130.75 127.62 128.88 3114976
2023-11-30 129.29 131.45 128.43 131.12 5372394
2023-12-01 130.67 134.81 130.29 134.69 2860159
2023-12-04 134.46 136.57 134.12 134.83 2761142
2023-12-05 135.17 135.32 132.94 133.39 2231468
2023-12-06 133.79 135.22 131.92 133.92 4109722
2023-12-07 139.19 139.79 130.74 132.30 8273948
2023-12-08 133.01 135.13 125.78 127.22 6688719
2023-12-11 128.14 130.10 123.67 125.81 3828773
2023-12-12 125.66 125.66 122.64 124.03 2603140
2023-12-13 123.61 130.37 122.50 130.34 3857036
2023-12-14 131.97 133.25 128.51 131.02 4581488
2023-12-15 130.99 130.99 129.35 129.98 7373249
2023-12-18 130.50 130.50 125.91 126.08 3494120
2023-12-19 126.55 130.06 126.35 130.02 3063711
2023-12-20 129.39 131.09 128.25 128.91 2668848
2023-12-21 130.11 131.07 128.58 130.09 1678759
2023-12-22 130.36 132.92 130.36 132.21 1969974
2023-12-26 132.17 133.85 131.39 133.06 2099492
2023-12-27 133.12 134.95 132.70 134.44 2003143
2023-12-28 134.46 136.44 134.24 135.55 1679077
2023-12-29 135.06 136.61 134.81 135.95 1778807
2024-01-02 136.77 141.66 136.15 140.43 3386579
2024-01-03 140.10 140.45 130.89 131.28 3785294
2024-01-04 133.37 136.52 132.06 134.76 2650682
2024-01-05 134.47 137.39 133.81 135.17 1974878
2024-01-08 133.45 136.00 132.53 134.22 1755219
2024-01-09 133.72 137.11 132.70 136.69 1915086
2024-01-10 135.92 137.34 133.91 134.06 2370099
2024-01-11 133.95 134.77 132.72 133.86 1547297
2024-01-12 133.51 135.01 133.03 134.64 1874001
2024-01-16 136.27 138.92 135.10 137.82 2808374
2024-01-17 137.00 139.86 136.30 137.16 2232511
2024-01-18 136.03 137.01 134.56 135.99 2213560
2024-01-19 135.80 136.03 131.19 132.22 3372226
2024-01-22 132.36 135.35 131.91 134.82 2958859
2024-01-23 135.45 136.06 132.46 134.02 1851102
2024-01-24 134.22 134.22 130.46 130.67 2098641
2024-01-25 132.09 133.43 128.76 132.88 2097838
2024-01-26 133.84 134.30 132.50 133.45 1384237
2024-01-29 133.02 134.09 132.08 133.69 2488685
2024-01-30 132.87 132.94 129.05 131.92 2799541
2024-01-31 132.84 133.84 131.88 132.07 1803716
2024-02-01 132.12 137.68 131.93 136.02 2259855
2024-02-02 135.36 136.60 134.33 136.16 1797320
2024-02-05 135.16 135.73 133.36 134.21 2144464
2024-02-06 133.39 134.83 133.25 134.31 1462549
2024-02-07 135.42 136.49 134.69 135.29 1534602
2024-02-08 135.31 136.95 135.08 135.65 1441067
2024-02-09 135.00 135.92 134.14 135.21 1925144
2024-02-12 135.59 137.00 134.69 136.14 2435459
2024-02-13 134.97 135.26 130.37 131.77 2978383
2024-02-14 131.60 132.20 130.32 132.00 1879238
2024-02-15 132.65 135.47 132.60 135.04 1595666
2024-02-16 137.31 144.71 137.08 141.50 4853932
2024-02-20 142.87 145.38 142.08 142.49 2757172
2024-02-21 142.50 142.92 141.04 141.72 1571597
2024-02-22 140.00 142.30 138.93 141.47 1288132
2024-02-23 141.18 142.46 140.28 140.40 1260740
2024-02-26 140.02 140.19 137.68 138.79 1523518
2024-02-27 139.44 145.21 139.29 144.30 2310060
2024-02-28 143.99 144.75 142.84 143.27 1346464
2024-02-29 143.54 146.54 143.33 145.31 1753310
2024-03-01 144.37 150.77 143.89 149.26 3662514
2024-03-04 149.14 149.94 147.46 148.44 2085596
2024-03-05 149.78 154.90 149.77 154.85 3787468
2024-03-06 156.19 156.67 153.59 156.00 2677711
2024-03-07 158.56 159.20 156.41 158.93 2886300
2024-03-08 158.09 158.66 156.41 157.31 2103229
2024-03-11 158.07 159.81 156.90 159.33 1973902
2024-03-12 160.63 162.42 159.00 161.22 3110554
2024-03-13 154.98 158.75 154.80 158.17 5624976
2024-03-14 166.12 168.07 147.84 150.06 9422252
2024-03-15 149.81 153.37 149.81 151.95 4160417
2024-03-18 151.10 157.14 150.09 155.75 2744431
2024-03-19 156.50 156.50 153.15 154.02 1465880
2024-03-20 154.72 157.20 154.24 156.06 1958393
2024-03-21 155.81 158.32 154.01 154.26 1806401
2024-03-22 154.01 154.41 150.67 150.70 1585848
2024-03-25 151.52 152.47 150.20 150.78 2036002
2024-03-26 151.67 152.48 150.16 150.66 1599320
2024-03-27 151.26 154.35 151.26 154.21 1829542
2024-03-28 154.84 156.57 153.64 156.06 1807444
2024-04-01 156.23 159.93 156.23 157.35 1343948
2024-04-02 156.58 156.97 153.00 154.89 1736624
2024-04-03 154.63 159.49 153.66 159.18 2536008
2024-04-04 161.00 164.12 157.96 159.04 3276592
2024-04-05 159.25 161.99 158.45 158.96 2614637
2024-04-08 157.84 159.52 155.97 156.74 2637786
2024-04-09 156.33 156.60 151.49 153.39 2645799
2024-04-10 151.53 154.90 150.51 154.63 1884667
2024-04-11 155.28 156.25 152.62 154.37 1792095
2024-04-12 153.62 153.82 147.46 147.78 2479427
2024-04-15 149.39 150.40 144.49 144.69 2066223
2024-04-16 144.83 145.59 143.02 144.99 2140639
2024-04-17 146.23 146.44 143.66 144.49 1864683
2024-04-18 144.75 146.23 143.32 145.68 1463885
2024-04-19 145.76 146.77 144.46 144.82 1518381
2024-04-22 144.64 144.79 142.54 142.85 2174625
2024-04-23 143.19 144.35 142.21 142.73 1431054
2024-04-24 141.29 143.49 140.63 143.16 1322942
2024-04-25 142.25 143.45 141.39 142.65 1387968
2024-04-26 142.35 144.45 141.62 142.07 1378667
2024-04-29 141.21 141.49 138.96 141.15 2382333
2024-04-30 140.44 141.16 139.07 139.19 1753283
2024-05-01 138.79 140.00 135.42 137.58 2612539
2024-05-02 138.15 138.58 136.13 137.15 1639059
2024-05-03 136.75 138.68 135.97 137.49 2268787
2024-05-06 138.09 138.71 134.68 136.14 2481269
2024-05-07 137.77 141.09 137.30 139.90 2594436
2024-05-08 138.47 139.97 137.06 137.52 1700424
2024-05-09 137.24 140.89 136.50 140.86 1920712
2024-05-10 140.94 141.32 139.84 140.95 1339190
2024-05-13 141.84 143.66 137.58 137.93 1760050
2024-05-14 139.78 140.46 138.30 140.31 1905627
2024-05-15 140.57 142.88 140.25 141.06 2012550
2024-05-16 145.28 147.87 144.83 146.59 3270068
2024-05-17 145.37 145.37 141.20 142.13 2744046
2024-05-20 141.38 141.45 137.70 137.83 1846017
2024-05-21 144.79 147.79 142.24 142.60 3179345
2024-05-22 142.05 142.07 139.55 141.55 2268605
2024-05-23 140.72 142.90 138.84 139.12 2102805
2024-05-24 140.00 145.29 139.87 145.23 2230090
2024-05-28 144.54 145.94 141.03 142.27 3491317
2024-05-29 141.53 143.83 138.87 139.28 3797152
2024-05-30 143.89 145.50 126.23 127.94 9925162
2024-05-31 128.00 137.00 127.28 136.91 4872893
2024-06-03 135.18 139.95 133.63 139.56 3879680
2024-06-04 139.00 141.24 133.89 134.51 2795801
2024-06-05 133.68 135.57 131.06 134.42 2665818
2024-06-06 131.47 132.19 128.33 129.53 3336010
2024-06-07 128.97 130.21 125.99 126.61 2252300
2024-06-10 126.53 128.16 126.00 127.69 1893169
2024-06-11 127.29 128.30 126.40 126.77 1790278
2024-06-12 127.09 127.76 123.60 124.93 2619219
2024-06-13 125.06 125.06 122.21 124.12 1856856
2024-06-14 123.62 125.86 122.86 125.79 1708918
2024-06-17 125.08 126.98 123.60 126.89 1982875
2024-06-18 126.81 127.86 124.96 126.59 2495051
2024-06-20 126.34 127.80 124.82 127.50 2802172
2024-06-21 128.15 129.89 127.50 128.77 3292960
2024-06-24 129.20 131.47 128.50 130.49 2449662
2024-06-25 129.73 129.87 127.93 128.52 1521698
2024-06-26 128.88 129.78 126.70 129.00 2570665
2024-06-27 128.14 130.60 127.70 130.28 2343276
2024-06-28 131.00 132.39 130.77 132.23 9278104
2024-07-01 131.96 134.39 130.49 130.58 3546567
2024-07-02 130.54 130.54 127.83 129.47 1532893
2024-07-03 129.53 129.75 125.43 125.43 1302424
2024-07-05 125.41 128.47 124.51 128.20 1570544
2024-07-08 129.26 130.72 127.93 129.53 1874215
2024-07-09 129.32 129.47 127.26 128.54 1572856
2024-07-10 129.04 129.26 126.15 127.50 1855948
2024-07-11 128.34 132.31 127.79 131.59 2147390
2024-07-12 132.32 135.46 132.04 132.42 1728853
2024-07-15 132.48 132.48 125.61 126.96 2714402
2024-07-16 127.00 128.62 126.28 127.48 1852041
2024-07-17 123.10 125.98 122.40 124.36 3395918
2024-07-18 124.00 124.42 120.68 121.57 2548422
2024-07-19 122.28 122.98 120.31 122.42 2153691
2024-07-22 122.66 124.61 122.30 123.28 2067828
2024-07-23 123.00 123.11 120.18 120.40 1880378
2024-07-24 120.50 120.50 115.98 117.05 2763894
2024-07-25 117.24 119.73 116.57 118.31 2354563
2024-07-26 118.90 119.68 117.57 118.09 1577358
2024-07-29 118.10 119.77 116.22 117.36 1810532
2024-07-30 117.32 120.42 116.39 120.00 1595371
2024-07-31 119.92 122.25 119.00 120.39 2501872
2024-08-01 121.55 122.09 118.63 120.16 2286900
2024-08-02 119.36 123.53 117.45 121.59 3169507
2024-08-05 120.43 123.75 119.45 122.89 2956774
2024-08-06 123.21 125.03 121.55 123.25 2129798
2024-08-07 124.40 124.74 118.33 118.50 2186004
2024-08-08 118.85 119.38 116.42 118.17 2528272
2024-08-09 117.88 118.74 116.40 116.81 1520943
2024-08-12 116.54 118.95 114.91 117.60 2119400
2024-08-13 115.72 117.99 114.17 116.84 2901383
2024-08-14 116.56 117.80 115.30 116.54 2253106
2024-08-15 120.40 123.59 119.05 120.54 2730106
2024-08-16 120.18 123.43 119.92 123.27 1687439
2024-08-19 123.28 124.77 121.98 122.09 1534337
2024-08-20 122.05 123.25 120.96 121.59 1798061
2024-08-21 125.37 126.98 123.35 123.71 2160789
2024-08-22 123.75 124.27 122.42 123.24 2019652
2024-08-23 123.80 124.53 122.66 123.60 1557023
2024-08-26 124.69 125.25 123.93 124.34 1783924
2024-08-27 124.33 125.31 123.76 125.12 2507936
2024-08-28 124.99 125.42 122.47 123.84 3124666
2024-08-29 92.20 97.00 84.00 84.03 41654977
2024-08-30 84.40 87.38 82.68 82.97 21069424
2024-09-03 83.02 86.10 83.02 83.79 11628739
2024-09-04 81.73 82.48 79.36 81.08 10616781
2024-09-05 81.09 81.71 77.96 80.41 10493254
2024-09-06 81.04 83.46 80.50 82.58 6320897
2024-09-09 81.96 82.93 80.74 80.98 5319833
2024-09-10 81.16 81.76 79.68 80.69 5181499
2024-09-11 80.27 81.45 78.71 80.57 5678658
2024-09-12 80.79 84.27 80.31 83.21 4589389
2024-09-13 84.67 86.29 84.00 84.75 4279955
2024-09-16 85.00 86.25 84.64 85.75 3741618
2024-09-17 85.75 86.34 85.36 86.01 3594658
2024-09-18 85.77 87.75 85.77 86.86 3514912
2024-09-19 87.73 87.76 85.95 86.50 4372417
2024-09-20 86.18 86.39 84.53 86.01 7965091
2024-09-23 85.99 86.73 85.22 86.04 3010872
2024-09-24 86.00 86.40 84.99 84.99 2843772
2024-09-25 85.05 85.05 83.60 84.26 2876539
2024-09-26 84.82 87.75 84.82 86.94 3884171
2024-09-27 86.54 88.10 86.00 87.32 4011677
2024-09-30 86.73 86.73 83.74 84.57 4784709
2024-10-01 84.44 84.68 82.58 84.47 3582124
2024-10-02 84.18 84.25 81.58 81.77 3821547
2024-10-03 81.38 82.03 81.20 81.92 2858498
2024-10-04 82.96 84.98 82.51 84.35 3792959
2024-10-07 84.89 85.08 83.08 83.71 3696807
2024-10-08 83.74 84.08 82.68 83.55 2203027
2024-10-09 83.48 83.60 82.25 82.86 3775890
2024-10-10 82.86 82.86 82.01 82.44 3671384
2024-10-11 82.50 82.90 81.90 82.49 6849266
2024-10-14 82.18 82.38 79.65 79.76 5953728
2024-10-15 79.64 81.77 79.55 80.57 6580512
2024-10-16 80.75 83.18 80.22 82.23 4794667
2024-10-17 82.10 82.53 80.92 81.90 6300871
2024-10-18 81.65 81.97 80.14 80.60 4808603
2024-10-21 80.78 81.53 80.30 81.13 4412139
2024-10-22 81.68 82.23 80.12 81.12 3850494
2024-10-23 81.12 81.63 80.42 81.04 3069007
2024-10-24 81.18 81.67 80.70 81.40 2378748
2024-10-25 81.65 82.67 80.18 80.38 2869727
2024-10-28 80.74 82.36 80.64 81.10 3468013
2024-10-29 80.76 82.48 79.79 79.80 3993986
2024-10-30 79.87 80.48 78.82 78.94 3071873
2024-10-31 79.23 80.82 78.45 80.04 3509038
2024-11-01 80.57 81.86 79.86 81.76 3126563
2024-11-04 82.31 84.39 81.76 82.00 4571090
2024-11-05 82.01 82.04 80.68 81.57 4522889
2024-11-06 80.30 80.75 77.22 77.41 6752639
2024-11-07 78.41 79.42 77.78 78.07 4150670
2024-11-08 78.08 78.25 76.76 76.95 3885503
2024-11-11 77.00 77.60 76.07 76.29 4613611
2024-11-12 75.87 75.98 73.51 75.12 5638744
2024-11-13 75.12 77.04 75.12 76.78 3379331
2024-11-14 76.91 78.40 76.21 77.05 2821808
2024-11-15 76.94 77.75 75.05 75.88 3704309
2024-11-18 75.88 78.70 75.88 77.09 3252912
2024-11-19 77.46 78.27 76.38 76.50 2261689
2024-11-20 75.75 75.75 72.12 73.27 7419040
2024-11-21 73.47 74.43 73.27 73.92 3162302
2024-11-22 74.22 75.92 74.02 74.93 3828101
2024-11-25 75.92 77.75 75.87 76.59 4951319
2024-11-26 75.83 76.24 74.20 74.64 3195683
2024-11-27 75.50 76.37 74.71 76.26 3306426
2024-11-29 77.97 77.99 76.30 77.27 2440054
2024-12-02 77.00 77.93 76.05 77.79 3658238
2024-12-03 77.77 79.93 77.48 79.02 3812956
2024-12-04 79.74 80.17 78.38 79.50 5936944
2024-12-05 80.17 80.80 75.35 79.60 11391814
2024-12-06 81.32 84.75 80.88 81.59 6926885
2024-12-09 81.59 81.76 79.89 80.80 3471603
2024-12-10 80.92 82.98 79.24 82.39 3400468
2024-12-11 82.18 82.69 79.74 79.82 3205586
2024-12-12 80.09 80.21 77.94 78.42 2738666
2024-12-13 78.50 78.67 75.61 76.94 3770999
2024-12-16 76.35 76.90 74.96 75.27 3316400
2024-12-17 75.21 76.27 75.14 76.00 3389103
2024-12-18 75.76 78.09 75.61 75.94 4537778
2024-12-19 75.58 75.82 72.81 73.89 4032397
2024-12-20 73.79 76.81 73.79 76.40 5865587
2024-12-23 75.56 75.78 73.38 74.62 5089440
2024-12-24 74.50 75.01 74.12 74.64 1542336
2024-12-26 74.75 75.82 74.16 75.63 3601876
2024-12-27 75.39 76.52 75.19 75.89 2660052
2024-12-30 75.77 76.24 74.76 75.69 3775739
2024-12-31 75.69 76.33 74.92 75.82 3500350
2025-01-02 76.30 78.04 75.24 75.63 2675819
2025-01-03 75.91 75.91 74.45 74.67 3120883
2025-01-06 74.92 77.45 74.46 75.26 3234794
2025-01-07 75.65 78.00 74.08 74.17 3592243
2025-01-08 73.79 74.00 70.15 71.62 5786143
2025-01-10 71.19 71.87 70.78 71.36 4669626
2025-01-13 71.57 72.27 70.37 71.59 4094790
2025-01-14 71.50 72.03 69.33 69.38 3946515
2025-01-15 70.81 71.32 68.52 68.57 3489765
2025-01-16 67.81 69.45 66.43 69.26 5026119
2025-01-17 69.52 70.00 68.10 68.44 3386378
2025-01-21 69.09 72.55 69.09 71.94 7589557
2025-01-22 71.81 71.85 70.41 70.72 3184829
2025-01-23 70.60 71.37 69.90 71.33 2454794
2025-01-24 71.66 72.20 71.24 71.78 2207862
2025-01-27 72.79 73.70 72.42 73.30 2762120
2025-01-28 73.05 73.30 71.43 72.71 2721474
2025-01-29 73.00 73.40 71.63 72.04 2229290
2025-01-30 72.46 73.22 71.75 72.15 2240774
2025-01-31 72.03 73.10 71.03 71.06 3130114
2025-02-03 70.09 72.69 69.32 71.47 3853298
2025-02-04 71.01 73.05 71.01 71.80 2545441
2025-02-05 72.34 73.88 72.20 72.82 2973942
2025-02-06 73.70 73.75 72.25 72.61 2592981
2025-02-07 72.50 73.48 71.71 72.49 3511794
2025-02-10 72.78 74.17 71.62 74.14 3031307
2025-02-11 73.92 74.31 72.92 74.13 2882155
2025-02-12 73.07 73.91 72.75 73.81 2311793
2025-02-13 73.96 74.11 72.67 72.84 2803039
2025-02-14 73.70 73.95 72.01 72.56 2809330
2025-02-18 72.70 75.32 72.36 75.03 3788323
2025-02-19 75.23 75.90 74.49 75.63 2447687
2025-02-20 74.95 78.15 74.22 76.13 4486124
2025-02-21 76.20 76.75 74.97 76.69 3528428
2025-02-24 76.34 79.88 76.28 79.03 4826964
2025-02-25 78.85 79.28 77.09 78.58 4423291
2025-02-26 78.16 78.31 73.31 74.19 5391119
2025-02-27 73.73 74.67 72.73 73.98 2156207
2025-02-28 74.65 74.94 73.13 74.18 3051439
2025-03-03 73.57 74.55 71.26 71.89 3695651
2025-03-04 70.52 74.02 70.01 72.92 3426140
2025-03-05 72.63 73.87 72.52 73.70 2615311
2025-03-06 73.73 76.75 73.60 76.24 3082626
2025-03-07 75.57 82.62 75.56 81.84 7380800
2025-03-10 81.74 85.08 80.59 82.80 7211591
2025-03-11 83.10 83.10 77.24 78.64 4468457
2025-03-12 79.28 79.35 74.67 74.85 4955481
2025-03-13 78.62 81.14 76.44 79.95 8555993
2025-03-14 79.91 79.99 77.52 79.02 5170934
2025-03-17 79.90 80.80 78.10 79.85 3230530
2025-03-18 79.83 81.74 79.10 81.41 3101409
2025-03-19 80.81 82.64 80.51 82.33 3385693
2025-03-20 82.08 83.21 81.25 81.67 3225168
2025-03-21 81.17 84.14 80.51 83.66 6957563
2025-03-24 82.48 83.56 81.67 83.16 4698370
2025-03-25 83.22 84.23 82.23 82.58 3894192
2025-03-26 82.29 85.81 81.75 84.70 4877198
2025-03-27 85.33 87.86 85.10 87.54 4717019
2025-03-28 87.40 87.75 85.13 86.10 3901936
2025-03-31 85.40 88.50 85.40 87.93 5923331
2025-04-01 88.48 89.58 86.81 87.60 3601201
2025-04-02 87.43 90.55 87.43 90.20 4966265
2025-04-03 89.36 95.00 88.30 94.41 11232390
2025-04-04 92.26 97.85 92.26 92.62 10628972
2025-04-07 92.48 94.65 90.62 91.43 7925053
2025-04-08 92.95 93.20 86.78 87.70 7396327
2025-04-09 86.99 91.19 84.70 86.02 9408534
2025-04-10 86.00 88.89 85.60 87.13 6501386
2025-04-11 87.42 89.22 86.38 89.04 4211716
2025-04-14 88.85 90.79 87.92 90.31 3264533
2025-04-15 90.00 90.46 88.31 88.43 2832072
2025-04-16 89.10 89.74 87.25 89.36 3332874
2025-04-17 89.05 93.27 89.05 93.07 4172031
2025-04-21 93.55 95.95 93.16 95.61 4640665
2025-04-22 95.67 96.90 94.12 96.79 3668771
2025-04-23 95.88 96.71 93.69 95.43 3852068
2025-04-24 95.62 95.66 92.28 93.81 3693406
2025-04-25 94.00 94.50 93.26 93.56 3040300
2025-04-28 93.31 93.82 91.35 92.46 3048872
2025-04-29 93.09 93.48 91.77 93.33 2560797
2025-04-30 93.50 94.50 92.02 93.69 3588589
2025-05-01 93.16 93.16 89.34 90.55 5236553
2025-05-02 91.56 91.67 90.23 90.30 3770391
2025-05-05 91.05 92.69 90.45 92.21 2617085
2025-05-06 91.90 94.04 91.90 93.66 2948847
2025-05-07 93.82 94.11 91.70 92.89 2187731
2025-05-08 92.90 93.63 91.73 91.97 2572454
2025-05-09 91.61 92.50 91.13 91.66 2185232
2025-05-12 90.50 91.39 87.04 89.49 5487442
2025-05-13 89.05 89.94 86.69 86.85 4068543
2025-05-14 87.42 88.27 86.25 87.70 3927809
2025-05-15 87.70 93.01 87.54 92.99 3890115
2025-05-16 92.57 93.76 92.11 93.55 2562948
2025-05-19 93.64 98.53 93.56 98.18 4711174
2025-05-20 99.71 102.69 98.75 102.20 6814273
2025-05-21 101.26 102.20 100.28 100.78 2967140
2025-05-22 101.02 101.48 99.76 100.64 2963641
2025-05-23 100.88 101.98 100.47 101.39 2240386
2025-05-27 101.39 101.50 99.68 100.98 3235618
2025-05-28 100.82 100.82 97.55 97.77 3157004
2025-05-29 97.65 98.04 96.14 97.07 2419827
2025-05-30 96.83 98.16 96.52 97.25 5254701
2025-06-02 97.30 98.19 96.36 97.17 4877964
2025-06-03 106.96 113.61 106.08 112.57 15320275
2025-06-04 114.73 114.73 109.80 111.77 6039502
2025-06-05 112.05 115.11 111.76 113.84 4560940
2025-06-06 112.43 114.11 111.43 113.48 2938294
2025-06-09 113.60 114.52 112.45 113.31 3059213
2025-06-10 113.40 114.37 109.86 111.24 3324299
2025-06-11 111.37 112.24 110.89 111.45 2693832
2025-06-12 111.65 111.97 109.82 111.84 2831852
2025-06-13 112.18 113.10 111.30 111.68 2319390
2025-06-16 111.49 114.59 111.11 113.63 2901294
2025-06-17 112.99 113.86 112.02 113.32 2096671
2025-06-18 113.24 114.04 111.63 112.31 2228414
2025-06-20 112.19 112.53 110.32 111.51 4972341
2025-06-23 112.29 115.02 111.62 114.95 3964585
2025-06-24 111.47 113.86 109.55 113.31 4592224
2025-06-25 113.00 114.24 112.27 112.77 3117168
2025-06-26 112.96 114.17 112.19 112.63 1990400
2025-06-27 112.99 114.71 112.99 114.45 3326502
2025-06-30 113.85 114.87 112.65 114.38 3041865
2025-07-01 114.24 116.25 114.00 115.30 2834993
2025-07-02 115.39 116.22 113.95 115.46 2483640

Explore More About DG

Coins representing dividend payouts and trends

DG Dividend History

Discover Dollar General Corp'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

DG Stock Split History

Discover Dollar General Corp'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

DG Historical Prices

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