NYSE - Delayed Quote
USD
DigitalOcean Holdings, Inc. (DOCN)
112.47
+3.07
(+2.81%)
At close: September 4 at 4:00:02 PM EDT
112.40
-0.07
(-0.06%)
After hours: September 4 at 7:54:36 PM EDT
Trade DOCN on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
110.88 | 113.71 | 109.50 | 112.47 | 112.47 | 1,505,300 |
|
Sep 3, 2026
|
105.60 | 110.84 | 101.73 | 109.40 | 109.40 | 1,846,400 |
|
Sep 2, 2026
|
108.01 | 109.28 | 103.18 | 104.87 | 104.87 | 2,059,600 |
|
Sep 1, 2026
|
108.71 | 109.99 | 105.19 | 108.92 | 108.92 | 2,120,400 |
|
Aug 31, 2026
|
111.54 | 112.03 | 108.54 | 110.69 | 110.69 | 1,817,400 |
|
Aug 28, 2026
|
121.01 | 122.24 | 110.04 | 111.21 | 111.21 | 2,101,500 |
|
Aug 27, 2026
|
120.63 | 124.00 | 118.88 | 121.68 | 121.68 | 2,072,700 |
|
Aug 26, 2026
|
112.67 | 115.42 | 111.33 | 114.99 | 114.99 | 1,220,700 |
|
Aug 25, 2026
|
114.00 | 114.49 | 109.80 | 112.57 | 112.57 | 1,376,500 |
|
Aug 24, 2026
|
115.45 | 115.45 | 108.19 | 111.54 | 111.54 | 2,700,700 |
|
Aug 21, 2026
|
115.78 | 116.74 | 111.62 | 115.64 | 115.64 | 2,561,800 |
|
Aug 20, 2026
|
117.44 | 118.50 | 111.90 | 114.35 | 114.35 | 2,984,800 |
|
Aug 19, 2026
|
124.96 | 125.24 | 112.50 | 116.66 | 116.66 | 2,628,000 |
|
Aug 18, 2026
|
130.41 | 135.27 | 122.16 | 125.25 | 125.25 | 2,334,300 |
|
Aug 17, 2026
|
129.11 | 138.31 | 128.03 | 135.28 | 135.28 | 2,341,300 |
|
Aug 14, 2026
|
131.84 | 133.65 | 127.21 | 129.92 | 129.92 | 2,027,500 |
|
Aug 13, 2026
|
133.00 | 137.20 | 130.66 | 132.29 | 132.29 | 1,879,100 |
|
Aug 12, 2026
|
127.94 | 136.08 | 127.09 | 133.37 | 133.37 | 2,084,900 |
|
Aug 11, 2026
|
131.40 | 133.65 | 119.85 | 120.86 | 120.86 | 2,380,400 |
|
Aug 10, 2026
|
124.80 | 133.65 | 122.69 | 129.73 | 129.73 | 2,141,800 |
|
Aug 7, 2026
|
125.21 | 128.99 | 123.59 | 124.15 | 124.15 | 1,783,400 |
|
Aug 6, 2026
|
121.25 | 128.40 | 117.01 | 122.23 | 122.23 | 2,081,000 |
|
Aug 5, 2026
|
125.70 | 127.84 | 119.58 | 124.46 | 124.46 | 3,632,700 |
|
Aug 4, 2026
|
119.80 | 137.61 | 118.79 | 128.89 | 128.89 | 7,045,200 |
|
Aug 3, 2026
|
116.70 | 128.33 | 114.55 | 127.17 | 127.17 | 4,901,400 |
|
Jul 31, 2026
|
124.80 | 129.52 | 116.82 | 117.50 | 117.50 | 6,015,300 |
|
Jul 30, 2026
|
113.93 | 122.53 | 113.81 | 120.23 | 120.23 | 4,584,700 |
|
Jul 29, 2026
|
112.47 | 116.31 | 106.28 | 106.76 | 106.76 | 3,259,100 |
|
Jul 28, 2026
|
115.99 | 117.00 | 107.02 | 112.51 | 112.51 | 3,771,200 |
|
Jul 27, 2026
|
123.66 | 124.36 | 113.97 | 120.20 | 120.20 | 2,722,100 |
|
Jul 24, 2026
|
132.45 | 132.45 | 122.70 | 123.54 | 123.54 | 2,351,500 |
|
Jul 23, 2026
|
140.70 | 143.28 | 130.69 | 131.15 | 131.15 | 3,540,300 |
|
Jul 22, 2026
|
138.52 | 144.52 | 137.07 | 142.68 | 142.68 | 5,618,400 |
|
Jul 21, 2026
|
126.16 | 137.12 | 124.93 | 136.45 | 136.45 | 4,396,900 |
|
Jul 20, 2026
|
118.60 | 125.11 | 118.17 | 119.09 | 119.09 | 2,466,600 |
|
Jul 17, 2026
|
112.25 | 121.66 | 111.13 | 118.91 | 118.91 | 2,460,400 |
|
Jul 16, 2026
|
116.50 | 124.51 | 114.17 | 117.02 | 117.02 | 2,980,900 |
|
Jul 15, 2026
|
128.78 | 129.99 | 112.32 | 119.65 | 119.65 | 5,692,300 |
|
Jul 14, 2026
|
126.36 | 134.56 | 123.00 | 126.30 | 126.30 | 2,473,600 |
|
Jul 13, 2026
|
129.17 | 129.75 | 122.93 | 123.32 | 123.32 | 1,768,900 |
|
Jul 10, 2026
|
142.16 | 142.16 | 128.89 | 130.49 | 130.49 | 2,358,600 |
|
Jul 9, 2026
|
142.94 | 148.40 | 139.81 | 140.84 | 140.84 | 3,249,200 |
|
Jul 8, 2026
|
137.99 | 142.82 | 134.50 | 140.47 | 140.47 | 3,356,600 |
|
Jul 7, 2026
|
145.00 | 148.12 | 136.10 | 137.04 | 137.04 | 5,462,800 |
|
Jul 6, 2026
|
130.80 | 137.25 | 129.66 | 131.37 | 131.37 | 2,442,000 |
|
Jul 2, 2026
|
141.53 | 144.00 | 126.05 | 130.13 | 130.13 | 4,827,700 |
|
Jul 1, 2026
|
150.50 | 152.32 | 138.15 | 144.58 | 144.58 | 3,325,200 |
|
Jun 30, 2026
|
148.41 | 158.16 | 147.00 | 157.03 | 157.03 | 2,895,500 |
|
Jun 29, 2026
|
141.70 | 150.14 | 138.00 | 149.86 | 149.86 | 4,439,700 |
|
Jun 26, 2026
|
144.00 | 146.49 | 136.57 | 139.28 | 139.28 | 15,431,500 |
|
Jun 25, 2026
|
150.98 | 151.02 | 142.84 | 145.34 | 145.34 | 2,532,800 |
|
Jun 24, 2026
|
155.01 | 159.65 | 146.02 | 148.59 | 148.59 | 3,044,400 |
|
Jun 23, 2026
|
159.49 | 160.44 | 151.54 | 157.18 | 157.18 | 3,757,600 |
|
Jun 22, 2026
|
170.00 | 174.93 | 156.09 | 166.24 | 166.24 | 2,827,700 |
|
Jun 18, 2026
|
182.78 | 182.78 | 169.69 | 173.27 | 173.27 | 3,908,100 |
|
Jun 17, 2026
|
175.83 | 187.50 | 169.12 | 177.81 | 177.81 | 2,556,700 |
|
Jun 16, 2026
|
180.70 | 185.99 | 172.91 | 174.18 | 174.18 | 1,949,600 |
|
Jun 15, 2026
|
176.00 | 185.92 | 172.24 | 181.29 | 181.29 | 3,405,500 |
|
Jun 12, 2026
|
177.61 | 181.54 | 169.10 | 170.44 | 170.44 | 2,409,800 |
|
Jun 11, 2026
|
172.81 | 178.34 | 165.60 | 174.75 | 174.75 | 2,051,300 |
|
Jun 10, 2026
|
164.81 | 179.21 | 164.44 | 171.47 | 171.47 | 2,476,300 |
|
Jun 9, 2026
|
171.49 | 172.75 | 153.71 | 168.33 | 168.33 | 3,341,700 |
|
Jun 8, 2026
|
172.20 | 174.74 | 161.08 | 169.32 | 169.32 | 2,606,100 |
|
Jun 5, 2026
|
177.17 | 180.50 | 162.23 | 169.87 | 169.87 | 3,208,900 |
|
Jun 4, 2026
|
166.12 | 184.46 | 160.88 | 180.50 | 180.50 | 3,322,400 |
|
Jun 3, 2026
|
175.40 | 179.81 | 166.88 | 173.68 | 173.68 | 3,294,700 |
|
Jun 2, 2026
|
170.95 | 177.00 | 166.50 | 173.07 | 173.07 | 2,388,400 |
|
Jun 1, 2026
|
162.01 | 174.38 | 156.25 | 173.45 | 173.45 | 5,450,500 |
|
May 29, 2026
|
154.97 | 158.74 | 152.00 | 155.95 | 155.95 | 3,053,100 |
|
May 28, 2026
|
154.87 | 156.43 | 148.52 | 151.91 | 151.91 | 1,584,300 |
|
May 27, 2026
|
158.57 | 158.57 | 147.91 | 150.42 | 150.42 | 2,222,800 |
|
May 26, 2026
|
162.05 | 165.99 | 153.15 | 160.72 | 160.72 | 1,971,000 |
|
May 22, 2026
|
160.00 | 165.70 | 157.15 | 158.46 | 158.46 | 2,269,100 |
|
May 21, 2026
|
158.76 | 165.99 | 156.39 | 158.35 | 158.35 | 3,778,000 |
|
May 20, 2026
|
150.83 | 163.56 | 150.80 | 160.11 | 160.11 | 3,725,700 |
|
May 19, 2026
|
143.02 | 151.00 | 139.21 | 150.02 | 150.02 | 3,881,600 |
|
May 18, 2026
|
155.00 | 155.00 | 142.50 | 147.43 | 147.43 | 2,888,700 |
|
May 15, 2026
|
153.64 | 158.61 | 149.00 | 154.87 | 154.87 | 3,457,900 |
|
May 14, 2026
|
156.01 | 160.25 | 147.50 | 158.40 | 158.40 | 3,573,400 |
|
May 13, 2026
|
158.70 | 162.25 | 153.35 | 159.18 | 159.18 | 2,783,000 |
|
May 12, 2026
|
161.47 | 161.50 | 150.23 | 155.72 | 155.72 | 3,324,900 |
|
May 11, 2026
|
162.85 | 162.85 | 155.49 | 162.72 | 162.72 | 3,353,100 |
|
May 8, 2026
|
151.25 | 164.77 | 150.68 | 163.95 | 163.95 | 3,945,900 |
|
May 7, 2026
|
161.46 | 162.00 | 147.00 | 150.43 | 150.43 | 6,112,200 |
|
May 6, 2026
|
154.92 | 161.96 | 146.67 | 160.99 | 160.99 | 6,089,100 |
|
May 5, 2026
|
130.20 | 153.47 | 129.51 | 152.77 | 152.77 | 14,950,200 |
|
May 4, 2026
|
105.00 | 109.13 | 101.07 | 108.81 | 108.81 | 5,150,400 |
|
May 1, 2026
|
99.01 | 104.48 | 98.68 | 102.82 | 102.82 | 2,855,900 |
|
Apr 30, 2026
|
97.72 | 98.07 | 93.90 | 96.43 | 96.43 | 2,461,100 |
|
Apr 29, 2026
|
96.73 | 98.89 | 92.01 | 96.87 | 96.87 | 3,045,300 |
|
Apr 28, 2026
|
98.50 | 98.59 | 92.91 | 94.38 | 94.38 | 2,647,100 |
|
Apr 27, 2026
|
94.99 | 99.10 | 90.11 | 98.95 | 98.95 | 2,261,300 |
|
Apr 24, 2026
|
96.67 | 97.61 | 93.53 | 95.21 | 95.21 | 1,464,800 |
|
Apr 23, 2026
|
93.36 | 99.23 | 91.25 | 95.86 | 95.86 | 3,402,200 |
|
Apr 22, 2026
|
96.15 | 97.14 | 92.21 | 95.52 | 95.52 | 2,842,200 |
|
Apr 21, 2026
|
90.87 | 97.87 | 90.03 | 94.71 | 94.71 | 4,620,200 |
|
Apr 20, 2026
|
85.20 | 90.61 | 84.44 | 89.57 | 89.57 | 2,751,500 |
|
Apr 17, 2026
|
90.48 | 93.49 | 82.24 | 85.63 | 85.63 | 4,571,400 |
|
Apr 16, 2026
|
78.88 | 88.62 | 77.43 | 88.43 | 88.43 | 6,225,800 |
|
Apr 15, 2026
|
74.68 | 79.75 | 74.37 | 77.71 | 77.71 | 5,626,100 |
|
Apr 14, 2026
|
81.84 | 81.84 | 72.17 | 73.45 | 73.45 | 5,041,400 |
|
Apr 13, 2026
|
76.50 | 80.68 | 75.56 | 79.87 | 79.87 | 5,705,800 |
|
Apr 10, 2026
|
86.98 | 87.08 | 75.01 | 75.59 | 75.59 | 10,506,900 |
|
Apr 9, 2026
|
90.36 | 93.00 | 82.32 | 87.17 | 87.17 | 6,373,700 |
|
Apr 8, 2026
|
90.06 | 94.66 | 88.57 | 89.38 | 89.38 | 16,602,000 |
|
Apr 7, 2026
|
85.76 | 86.91 | 82.95 | 86.59 | 86.59 | 2,237,000 |
|
Apr 6, 2026
|
91.29 | 93.31 | 85.00 | 87.07 | 87.07 | 2,943,700 |
|
Apr 2, 2026
|
85.74 | 91.53 | 84.30 | 90.01 | 90.01 | 3,576,500 |
|
Apr 1, 2026
|
88.20 | 90.74 | 86.50 | 87.68 | 87.68 | 4,625,800 |
|
Mar 31, 2026
|
79.47 | 85.87 | 78.77 | 85.78 | 85.78 | 4,207,600 |
|
Mar 30, 2026
|
81.35 | 84.06 | 75.14 | 78.32 | 78.32 | 5,837,200 |
|
Mar 27, 2026
|
83.64 | 85.32 | 79.82 | 81.42 | 81.42 | 4,592,200 |
|
Mar 26, 2026
|
85.70 | 88.20 | 84.28 | 85.62 | 85.62 | 7,537,700 |
|
Mar 25, 2026
|
78.80 | 88.25 | 78.63 | 87.00 | 87.00 | 14,015,100 |
|
Mar 24, 2026
|
88.00 | 88.09 | 82.44 | 84.92 | 84.92 | 2,665,200 |
|
Mar 23, 2026
|
83.62 | 88.84 | 82.65 | 86.02 | 86.02 | 2,634,200 |
|
Mar 20, 2026
|
84.90 | 85.83 | 80.71 | 82.65 | 82.65 | 4,385,800 |
|
Mar 19, 2026
|
80.80 | 86.50 | 80.07 | 85.35 | 85.35 | 4,088,200 |
|
Mar 18, 2026
|
77.50 | 86.46 | 76.96 | 82.48 | 82.48 | 7,034,000 |
|
Mar 17, 2026
|
71.57 | 78.22 | 71.17 | 77.59 | 77.59 | 4,118,200 |
|
Mar 16, 2026
|
69.36 | 76.35 | 69.00 | 72.01 | 72.01 | 5,007,900 |
|
Mar 13, 2026
|
67.10 | 69.76 | 65.43 | 68.63 | 68.63 | 3,010,700 |
|
Mar 12, 2026
|
68.44 | 68.81 | 65.15 | 66.22 | 66.22 | 2,525,000 |
|
Mar 11, 2026
|
62.01 | 69.44 | 62.00 | 68.69 | 68.69 | 5,530,900 |
|
Mar 10, 2026
|
57.62 | 62.12 | 57.52 | 62.01 | 62.01 | 4,290,400 |
|
Mar 9, 2026
|
53.03 | 57.88 | 52.59 | 57.53 | 57.53 | 2,321,500 |
|
Mar 6, 2026
|
52.20 | 54.55 | 51.91 | 54.45 | 54.45 | 1,624,200 |
|
Mar 5, 2026
|
52.00 | 54.52 | 52.00 | 53.83 | 53.83 | 2,216,900 |
|
Mar 4, 2026
|
55.92 | 56.09 | 51.68 | 52.26 | 52.26 | 2,764,000 |
|
Mar 3, 2026
|
55.40 | 57.61 | 54.47 | 55.40 | 55.40 | 1,887,200 |
|
Mar 2, 2026
|
54.77 | 58.65 | 54.28 | 58.24 | 58.24 | 2,288,300 |
|
Feb 27, 2026
|
52.57 | 56.37 | 51.03 | 56.06 | 56.06 | 3,155,000 |
|
Feb 26, 2026
|
58.18 | 59.00 | 53.40 | 54.26 | 54.26 | 6,270,400 |
|
Feb 25, 2026
|
62.89 | 64.93 | 58.13 | 59.27 | 59.27 | 4,658,100 |
|
Feb 24, 2026
|
56.65 | 66.26 | 55.75 | 62.74 | 62.74 | 7,346,900 |
|
Feb 23, 2026
|
63.15 | 63.15 | 57.78 | 59.24 | 59.24 | 6,761,300 |
|
Feb 20, 2026
|
68.00 | 68.05 | 62.74 | 63.63 | 63.63 | 3,766,000 |
|
Feb 19, 2026
|
67.50 | 68.78 | 66.51 | 68.18 | 68.18 | 1,676,400 |
|
Feb 18, 2026
|
67.70 | 69.35 | 65.74 | 68.86 | 68.86 | 1,763,700 |
|
Feb 17, 2026
|
67.34 | 68.41 | 64.38 | 67.66 | 67.66 | 2,254,600 |
|
Feb 13, 2026
|
63.43 | 70.43 | 62.84 | 68.16 | 68.16 | 3,956,500 |
|
Feb 12, 2026
|
62.99 | 64.50 | 61.14 | 63.78 | 63.78 | 2,907,300 |
|
Feb 11, 2026
|
66.00 | 66.75 | 60.57 | 62.40 | 62.40 | 2,972,600 |
|
Feb 10, 2026
|
65.60 | 65.70 | 62.90 | 64.08 | 64.08 | 4,435,500 |
|
Feb 9, 2026
|
62.75 | 65.92 | 62.00 | 64.74 | 64.74 | 3,323,300 |
|
Feb 6, 2026
|
59.59 | 63.67 | 57.91 | 62.92 | 62.92 | 3,042,100 |
|
Feb 5, 2026
|
57.70 | 59.90 | 56.14 | 57.66 | 57.66 | 3,302,300 |
|
Feb 4, 2026
|
57.24 | 58.14 | 54.09 | 57.27 | 57.27 | 3,073,300 |
|
Feb 3, 2026
|
58.88 | 60.10 | 54.66 | 58.32 | 58.32 | 4,274,900 |
|
Feb 2, 2026
|
54.92 | 60.33 | 54.27 | 59.81 | 59.81 | 4,403,200 |
|
Jan 30, 2026
|
55.85 | 56.44 | 54.77 | 55.25 | 55.25 | 2,293,700 |
|
Jan 29, 2026
|
59.20 | 59.89 | 55.30 | 56.13 | 56.13 | 3,764,900 |
|
Jan 28, 2026
|
60.74 | 61.53 | 57.88 | 60.24 | 60.24 | 5,746,700 |
|
Jan 27, 2026
|
63.09 | 64.09 | 59.74 | 60.25 | 60.25 | 5,930,000 |
|
Jan 26, 2026
|
56.21 | 61.67 | 56.00 | 58.94 | 58.94 | 7,131,400 |
|
Jan 23, 2026
|
54.80 | 54.97 | 53.15 | 53.61 | 53.61 | 1,836,000 |
|
Jan 22, 2026
|
51.96 | 54.67 | 51.60 | 54.30 | 54.30 | 3,347,100 |
|
Jan 21, 2026
|
50.52 | 51.58 | 49.08 | 50.73 | 50.73 | 1,486,200 |
|
Jan 20, 2026
|
50.85 | 52.42 | 49.64 | 50.03 | 50.03 | 2,596,400 |
|
Jan 16, 2026
|
53.17 | 53.74 | 51.86 | 52.76 | 52.76 | 1,224,700 |
|
Jan 15, 2026
|
53.01 | 53.98 | 52.72 | 52.88 | 52.88 | 1,215,100 |
|
Jan 14, 2026
|
53.91 | 54.17 | 50.99 | 52.70 | 52.70 | 2,609,200 |
|
Jan 13, 2026
|
55.67 | 57.00 | 53.48 | 54.39 | 54.39 | 1,900,000 |
|
Jan 12, 2026
|
53.00 | 56.23 | 52.44 | 55.33 | 55.33 | 2,574,700 |
|
Jan 9, 2026
|
52.66 | 53.69 | 51.22 | 53.20 | 53.20 | 1,435,000 |
|
Jan 8, 2026
|
53.26 | 53.56 | 50.66 | 52.47 | 52.47 | 2,925,100 |
|
Jan 7, 2026
|
53.88 | 54.33 | 52.66 | 53.56 | 53.56 | 2,096,200 |
|
Jan 6, 2026
|
50.63 | 54.41 | 50.21 | 54.01 | 54.01 | 2,848,100 |
|
Jan 5, 2026
|
49.33 | 52.13 | 48.16 | 50.61 | 50.61 | 2,432,100 |
|
Jan 2, 2026
|
48.64 | 49.79 | 47.20 | 48.97 | 48.97 | 1,099,000 |
|
Dec 31, 2025
|
48.80 | 48.85 | 47.93 | 48.12 | 48.12 | 969,000 |
|
Dec 30, 2025
|
49.24 | 49.41 | 48.20 | 48.80 | 48.80 | 1,199,400 |
|
Dec 29, 2025
|
48.95 | 49.50 | 47.85 | 49.34 | 49.34 | 1,495,100 |
|
Dec 26, 2025
|
49.21 | 49.68 | 48.91 | 49.52 | 49.52 | 552,100 |
|
Dec 24, 2025
|
48.93 | 49.68 | 48.37 | 49.17 | 49.17 | 510,200 |
|
Dec 23, 2025
|
48.62 | 49.44 | 47.33 | 48.93 | 48.93 | 1,013,400 |
|
Dec 22, 2025
|
48.40 | 49.43 | 47.88 | 49.21 | 49.21 | 1,244,800 |
|
Dec 19, 2025
|
46.05 | 47.88 | 45.90 | 47.52 | 47.52 | 2,326,200 |
|
Dec 18, 2025
|
44.60 | 46.09 | 44.20 | 45.90 | 45.90 | 1,370,300 |
|
Dec 17, 2025
|
44.52 | 45.29 | 43.81 | 43.90 | 43.90 | 1,602,800 |
|
Dec 16, 2025
|
45.00 | 46.00 | 44.12 | 44.44 | 44.44 | 2,155,700 |
|
Dec 15, 2025
|
47.90 | 48.36 | 45.29 | 45.78 | 45.78 | 1,903,800 |
|
Dec 12, 2025
|
49.12 | 49.49 | 47.50 | 47.66 | 47.66 | 1,101,000 |
|
Dec 11, 2025
|
50.00 | 50.85 | 47.90 | 49.17 | 49.17 | 1,443,400 |
|
Dec 10, 2025
|
49.43 | 51.54 | 49.15 | 50.63 | 50.63 | 1,414,700 |
|
Dec 9, 2025
|
48.99 | 51.90 | 48.66 | 49.72 | 49.72 | 2,485,300 |
|
Dec 8, 2025
|
48.91 | 49.99 | 48.36 | 49.49 | 49.49 | 1,572,300 |
|
Dec 5, 2025
|
46.36 | 48.40 | 45.99 | 48.30 | 48.30 | 1,856,400 |
|
Dec 4, 2025
|
45.73 | 47.40 | 45.51 | 46.25 | 46.25 | 2,162,400 |
|
Dec 3, 2025
|
44.46 | 45.99 | 43.86 | 45.89 | 45.89 | 2,387,500 |
|
Dec 2, 2025
|
45.30 | 47.17 | 44.14 | 44.62 | 44.62 | 2,384,100 |
|
Dec 1, 2025
|
43.82 | 44.41 | 42.77 | 44.37 | 44.37 | 2,081,600 |
|
Nov 28, 2025
|
44.98 | 45.34 | 44.12 | 44.52 | 44.52 | 818,700 |
|
Nov 26, 2025
|
44.87 | 46.54 | 44.15 | 45.13 | 45.13 | 1,898,100 |
|
Nov 25, 2025
|
45.15 | 45.95 | 43.67 | 44.90 | 44.90 | 1,689,500 |
|
Nov 24, 2025
|
44.34 | 45.70 | 44.12 | 45.15 | 45.15 | 1,256,800 |
|
Nov 21, 2025
|
43.24 | 44.37 | 42.01 | 43.81 | 43.81 | 1,846,800 |
|
Nov 20, 2025
|
45.18 | 46.10 | 42.84 | 43.18 | 43.18 | 1,768,500 |
|
Nov 19, 2025
|
44.30 | 45.94 | 43.87 | 44.09 | 44.09 | 1,443,100 |
|
Nov 18, 2025
|
43.39 | 44.48 | 41.96 | 44.01 | 44.01 | 1,931,900 |
|
Nov 17, 2025
|
45.64 | 46.44 | 43.97 | 44.55 | 44.55 | 2,130,400 |
|
Nov 14, 2025
|
43.22 | 46.83 | 43.00 | 45.84 | 45.84 | 1,872,300 |
|
Nov 13, 2025
|
47.65 | 48.63 | 44.84 | 45.19 | 45.19 | 2,915,600 |
|
Nov 12, 2025
|
50.63 | 50.85 | 47.37 | 48.37 | 48.37 | 2,457,300 |
|
Nov 11, 2025
|
51.03 | 51.75 | 49.74 | 50.00 | 50.00 | 2,519,800 |
|
Nov 10, 2025
|
50.33 | 52.20 | 49.91 | 51.67 | 51.67 | 3,476,500 |
|
Nov 7, 2025
|
46.71 | 49.51 | 45.58 | 49.48 | 49.48 | 3,668,100 |
|
Nov 6, 2025
|
48.03 | 49.62 | 45.44 | 47.08 | 47.08 | 5,552,600 |
|
Nov 5, 2025
|
45.32 | 46.68 | 42.50 | 45.81 | 45.81 | 11,256,300 |
|
Nov 4, 2025
|
40.00 | 40.19 | 38.45 | 38.82 | 38.82 | 4,639,800 |
|
Nov 3, 2025
|
40.99 | 41.80 | 39.92 | 41.43 | 41.43 | 2,499,000 |
|
Oct 31, 2025
|
39.00 | 41.05 | 38.84 | 40.66 | 40.66 | 3,878,000 |
|
Oct 30, 2025
|
39.05 | 39.53 | 37.83 | 37.94 | 37.94 | 1,901,400 |
|
Oct 29, 2025
|
40.00 | 40.76 | 39.15 | 39.60 | 39.60 | 2,478,700 |
|
Oct 28, 2025
|
40.34 | 41.14 | 39.71 | 39.73 | 39.73 | 1,801,100 |
|
Oct 27, 2025
|
40.00 | 40.95 | 39.71 | 40.38 | 40.38 | 1,793,200 |
|
Oct 24, 2025
|
40.37 | 40.76 | 39.22 | 39.45 | 39.45 | 1,497,100 |
|
Oct 23, 2025
|
38.53 | 40.18 | 38.53 | 39.61 | 39.61 | 1,797,000 |
|
Oct 22, 2025
|
39.32 | 39.94 | 38.25 | 38.98 | 38.98 | 2,519,800 |
|
Oct 21, 2025
|
40.85 | 41.67 | 39.60 | 39.73 | 39.73 | 2,517,000 |
|
Oct 20, 2025
|
42.24 | 42.61 | 41.00 | 41.10 | 41.10 | 2,337,400 |
|
Oct 17, 2025
|
42.23 | 42.95 | 41.29 | 41.41 | 41.41 | 2,387,900 |
|
Oct 16, 2025
|
44.00 | 44.86 | 42.14 | 43.08 | 43.08 | 4,345,700 |
|
Oct 15, 2025
|
42.36 | 44.20 | 41.12 | 43.45 | 43.45 | 5,339,100 |
|
Oct 14, 2025
|
38.50 | 42.12 | 37.50 | 40.48 | 40.48 | 4,885,600 |
|
Oct 13, 2025
|
37.85 | 40.80 | 37.54 | 39.53 | 39.53 | 3,858,000 |
|
Oct 10, 2025
|
39.80 | 40.40 | 37.09 | 37.29 | 37.29 | 2,875,000 |
|
Oct 9, 2025
|
38.88 | 40.54 | 38.45 | 39.54 | 39.54 | 2,577,900 |
|
Oct 8, 2025
|
38.50 | 39.26 | 37.82 | 37.84 | 37.84 | 2,244,700 |
|
Oct 7, 2025
|
39.00 | 39.59 | 37.74 | 38.29 | 38.29 | 3,101,900 |
|
Oct 6, 2025
|
37.90 | 40.92 | 37.54 | 38.39 | 38.39 | 3,208,200 |
|
Oct 3, 2025
|
38.87 | 39.25 | 37.28 | 37.37 | 37.37 | 2,217,000 |
|
Oct 2, 2025
|
36.81 | 38.86 | 36.62 | 38.71 | 38.71 | 3,507,800 |
|
Oct 1, 2025
|
33.80 | 35.94 | 33.74 | 35.87 | 35.87 | 2,790,600 |
|
Sep 30, 2025
|
35.34 | 35.46 | 33.69 | 34.16 | 34.16 | 1,840,800 |
|
Sep 29, 2025
|
35.43 | 35.78 | 34.70 | 35.42 | 35.42 | 1,532,400 |
|
Sep 26, 2025
|
34.99 | 35.29 | 34.69 | 35.10 | 35.10 | 2,405,500 |
|
Sep 25, 2025
|
35.52 | 35.88 | 34.87 | 35.13 | 35.13 | 1,426,500 |
|
Sep 24, 2025
|
37.06 | 37.30 | 35.38 | 36.32 | 36.32 | 1,332,100 |
|
Sep 23, 2025
|
37.64 | 38.73 | 36.92 | 36.96 | 36.96 | 3,625,000 |
|
Sep 22, 2025
|
36.43 | 37.81 | 35.92 | 37.71 | 37.71 | 3,419,500 |
|
Sep 19, 2025
|
37.34 | 37.66 | 36.50 | 36.57 | 36.57 | 5,546,100 |
|
Sep 18, 2025
|
37.00 | 37.75 | 36.72 | 37.21 | 37.21 | 2,826,500 |
|
Sep 17, 2025
|
36.45 | 37.47 | 35.79 | 36.25 | 36.25 | 2,524,600 |
|
Sep 16, 2025
|
36.92 | 37.00 | 35.92 | 36.33 | 36.33 | 2,534,500 |
|
Sep 15, 2025
|
35.86 | 37.28 | 35.81 | 36.98 | 36.98 | 2,838,400 |
|
Sep 12, 2025
|
36.78 | 36.95 | 35.63 | 35.69 | 35.69 | 2,988,300 |
|
Sep 11, 2025
|
34.15 | 36.57 | 33.93 | 36.56 | 36.56 | 3,090,600 |
|
Sep 10, 2025
|
34.99 | 35.88 | 34.02 | 34.19 | 34.19 | 3,089,700 |
|
Sep 9, 2025
|
33.30 | 34.78 | 33.08 | 34.32 | 34.32 | 3,017,800 |
|
Sep 8, 2025
|
32.82 | 33.77 | 32.74 | 33.31 | 33.31 | 2,319,700 |
|
Sep 5, 2025
|
32.64 | 33.60 | 32.35 | 32.76 | 32.76 | 2,987,700 |
