Dominion Energy 7.25 06-01-22 (DCUE) Exchange: NYSE

Data as of May 16, 2022

$100.60 ($-0.01) -0.01%

Dominion Energy 7.25 06-01-22 - Daily Information
Click for more stock information on Dominion Energy 7.25 06-01-22.
Daily Information Data
Date May 16, 2022
Open $100.62
Previous Close $100.60
High $101.00
Low $100.52
Adjusted Open $100.62
Previous Adjusted Close $100.60
Adjusted High $101.00
Adjusted Low $100.52

About Dominion Energy 7.25 06-01-22 (DCUE)

Dominion Energy Inc Units 2019 Series A

Historical Stock Data for Dominion Energy 7.25 06-01-22 (DCUE)

Date Open High Low Close Adj.Close Volume
2022-03-11 $100.62 $101.00 $100.52 $100.60 $100.60 602,071
2022-03-10 $100.26 $100.67 $99.97 $100.61 $100.61 104,129
2022-03-09 $100.73 $100.73 $100.12 $100.28 $100.28 47,433
2022-03-08 $101.10 $101.49 $100.50 $100.50 $100.50 71,572
2022-03-07 $100.55 $101.30 $100.55 $101.14 $101.14 24,600
2022-03-04 $100.90 $101.11 $100.30 $101.10 $101.10 455,713
2022-03-03 $99.96 $100.60 $99.96 $100.34 $100.34 668,278
2022-03-02 $99.35 $99.99 $99.29 $99.75 $99.75 95,156
2022-03-01 $99.05 $99.88 $99.04 $99.37 $99.37 36,829
2022-02-28 $99.10 $99.54 $99.10 $99.14 $99.14 2,106,660
2022-02-25 $99.00 $99.63 $98.90 $99.44 $99.44 29,014
2022-02-24 $100.00 $100.50 $99.53 $100.20 $98.41 13,577
2022-02-23 $101.69 $101.69 $100.21 $100.25 $98.46 73,679
2022-02-22 $100.56 $101.59 $100.56 $100.98 $99.17 10,214
2022-02-18 $100.81 $101.46 $100.70 $100.90 $99.09 64,779
2022-02-17 $101.21 $101.24 $100.59 $100.82 $99.02 35,265
2022-02-16 $100.42 $100.86 $100.26 $100.75 $98.95 126,053
2022-02-15 $101.02 $101.04 $100.27 $100.35 $98.55 14,252
2022-02-14 $101.16 $101.16 $100.38 $100.79 $98.98 117,595
2022-02-11 $99.82 $101.21 $99.82 $100.86 $99.05 43,338
2022-02-10 $101.56 $101.56 $100.58 $100.59 $98.79 12,794
2022-02-09 $101.04 $102.12 $101.04 $101.57 $99.75 14,004
2022-02-08 $101.66 $101.89 $101.30 $101.30 $99.49 15,706
2022-02-07 $101.44 $101.90 $101.40 $101.90 $100.08 4,112
2022-02-04 $102.00 $102.10 $101.37 $101.58 $99.76 43,521
2022-02-03 $102.19 $102.25 $102.00 $102.00 $100.17 22,921
2022-02-02 $101.44 $102.37 $101.44 $102.09 $100.26 41,212
2022-02-01 $101.98 $101.98 $101.48 $101.52 $99.70 2,636
2022-01-31 $101.33 $102.02 $101.33 $102.02 $100.19 42,051
2022-01-28 $100.32 $101.08 $100.23 $101.08 $99.27 61,236
2022-01-27 $100.88 $101.18 $100.32 $100.35 $98.55 13,969
2022-01-26 $99.64 $100.65 $99.64 $100.01 $98.22 12,095
2022-01-25 $100.47 $100.52 $99.99 $100.25 $98.46 19,993
2022-01-24 $100.96 $100.96 $99.71 $100.47 $98.67 71,336
2022-01-21 $101.63 $101.73 $100.96 $100.96 $99.15 5,054
2022-01-20 $101.00 $101.62 $100.87 $100.87 $99.06 29,696
2022-01-19 $100.71 $101.38 $100.71 $101.14 $99.33 199,312
2022-01-18 $100.05 $100.71 $100.05 $100.71 $98.91 59,834
2022-01-14 $101.60 $101.60 $100.82 $101.11 $99.30 3,796
2022-01-13 $101.00 $101.60 $100.92 $101.60 $99.78 13,080
2022-01-12 $101.18 $101.32 $100.99 $101.20 $99.39 14,381
2022-01-11 $101.25 $101.25 $100.64 $101.09 $99.28 9,941
2022-01-10 $101.04 $101.78 $101.04 $101.29 $99.48 20,072
2022-01-07 $100.68 $101.60 $100.68 $101.46 $99.64 42,108
2022-01-06 $100.88 $101.50 $100.77 $100.79 $98.99 11,354
2022-01-05 $100.15 $101.61 $100.01 $100.81 $99.01 28,620
2022-01-04 $100.38 $100.98 $100.16 $100.16 $98.37 16,925
2022-01-03 $100.29 $100.66 $99.90 $100.66 $98.86 19,946
2021-12-31 $100.88 $100.88 $100.20 $100.64 $98.84 22,417
2021-12-30 $100.60 $100.66 $100.29 $100.64 $98.84 12,511
2021-12-29 $100.02 $100.68 $100.02 $100.57 $98.77 18,130
2021-12-28 $100.00 $100.23 $99.90 $99.96 $98.17 5,458
2021-12-27 $99.60 $99.99 $99.56 $99.70 $97.92 11,207
2021-12-23 $99.95 $100.05 $99.68 $99.68 $97.90 3,097
2021-12-22 $99.78 $99.84 $99.57 $99.57 $97.79 4,429
2021-12-21 $100.30 $100.60 $99.49 $99.57 $97.79 11,524
2021-12-20 $99.13 $100.20 $99.04 $100.20 $98.41 10,502
2021-12-17 $100.01 $100.77 $99.35 $99.54 $97.76 45,575
2021-12-16 $99.80 $101.10 $99.80 $100.72 $98.92 55,070
2021-12-15 $99.50 $100.56 $99.50 $100.55 $98.75 43,869
2021-12-14 $99.04 $99.50 $99.04 $99.24 $97.46 27,805
2021-12-13 $98.45 $99.79 $98.45 $99.47 $97.69 35,576
2021-12-10 $99.25 $99.39 $98.88 $98.98 $97.21 7,562
2021-12-09 $98.82 $99.56 $98.20 $99.25 $97.47 61,563
2021-12-08 $98.75 $98.84 $98.10 $98.47 $96.71 11,033
2021-12-07 $97.71 $98.66 $97.63 $98.63 $96.86 7,444
2021-12-06 $97.28 $98.14 $97.28 $97.79 $96.04 90,816
2021-12-03 $95.73 $96.84 $95.65 $96.84 $95.11 41,433
2021-12-02 $94.95 $96.27 $94.94 $95.73 $94.02 261,246
2021-12-01 $94.99 $96.22 $94.56 $94.71 $93.01 46,664
2021-11-30 $97.12 $97.12 $94.40 $94.40 $92.71 130,703
2021-11-29 $98.60 $98.60 $96.89 $97.57 $95.82 15,875
2021-11-26 $99.24 $99.39 $98.54 $98.64 $95.11 33,886
2021-11-24 $99.26 $99.54 $99.09 $99.50 $95.94 22,280
2021-11-23 $98.99 $99.69 $98.99 $99.26 $95.71 11,891
2021-11-22 $99.39 $99.39 $98.55 $98.99 $95.45 1,533,036
2021-11-19 $100.05 $100.05 $99.14 $99.14 $95.59 1,913,062
2021-11-18 $100.44 $100.51 $100.05 $100.29 $96.70 65,158
2021-11-17 $99.52 $100.14 $99.52 $100.14 $96.55 155,794
2021-11-16 $100.14 $100.77 $99.30 $100.41 $96.81 58,918
2021-11-15 $99.34 $100.57 $99.34 $100.46 $96.86 3,864
2021-11-12 $99.69 $100.10 $99.61 $99.61 $96.04 105,388
2021-11-11 $100.05 $100.11 $99.95 $99.99 $96.41 49,005
2021-11-10 $100.04 $100.34 $99.90 $100.24 $96.65 26,665
2021-11-09 $99.23 $99.93 $99.23 $99.70 $96.13 47,830
2021-11-08 $100.25 $100.25 $98.63 $99.44 $95.88 61,316
2021-11-05 $100.37 $100.87 $100.35 $100.82 $97.21 11,111
2021-11-04 $100.21 $100.21 $99.46 $100.03 $96.45 17,076
2021-11-03 $99.91 $100.11 $99.57 $100.11 $96.52 86,639
2021-11-02 $99.72 $100.66 $99.55 $99.71 $96.14 54,334
2021-11-01 $100.00 $100.01 $99.75 $99.95 $96.37 31,543
2021-10-29 $100.68 $100.68 $99.91 $100.17 $96.58 44,478
2021-10-28 $100.21 $100.44 $100.00 $100.44 $96.84 42,793
2021-10-27 $100.88 $100.88 $100.07 $100.07 $96.49 27,096
2021-10-26 $100.25 $100.86 $100.25 $100.58 $96.98 6,773
2021-10-25 $101.66 $101.66 $100.12 $100.29 $96.70 28,827
2021-10-22 $101.01 $103.00 $100.71 $103.00 $99.31 15,964
2021-10-21 $100.28 $101.00 $100.28 $100.91 $97.30 16,336
2021-10-20 $100.21 $100.59 $100.21 $100.27 $96.68 6,765
2021-10-19 $96.77 $99.49 $96.77 $99.49 $95.93 18,199
2021-10-18 $97.11 $97.19 $96.73 $96.79 $93.32 14,412
2021-10-15 $98.31 $98.32 $97.57 $97.72 $94.22 18,269
2021-10-14 $98.16 $98.60 $98.15 $98.15 $94.64 13,767
2021-10-13 $97.17 $97.69 $96.93 $97.60 $94.10 27,781
2021-10-12 $97.31 $97.35 $96.90 $96.95 $93.48 33,728
2021-10-11 $97.17 $97.50 $96.66 $96.85 $93.38 186,203
2021-10-08 $98.32 $98.32 $97.17 $97.17 $93.69 17,638
2021-10-07 $97.95 $98.92 $97.95 $98.32 $94.80 16,933
2021-10-06 $97.57 $98.12 $97.08 $98.12 $94.60 6,614
2021-10-05 $97.69 $97.92 $97.29 $97.35 $93.86 13,566
2021-10-04 $97.26 $97.69 $97.09 $97.69 $94.19 11,403
2021-10-01 $97.13 $97.76 $97.00 $97.00 $93.53 7,250
2021-09-30 $98.54 $98.72 $97.13 $97.13 $93.65 72,016
2021-09-29 $98.01 $98.92 $97.95 $98.54 $95.01 17,669
2021-09-28 $98.20 $98.30 $97.32 $97.50 $94.01 18,648
2021-09-27 $98.45 $99.11 $98.17 $98.30 $94.78 6,662
2021-09-24 $98.75 $98.81 $98.48 $98.57 $95.04 11,629
2021-09-23 $99.01 $99.23 $98.45 $98.45 $94.92 15,223
2021-09-22 $98.47 $98.98 $98.22 $98.77 $95.23 60,544
2021-09-21 $98.75 $98.85 $98.17 $98.56 $95.03 17,763
2021-09-20 $98.25 $99.05 $97.99 $98.54 $95.01 11,856
2021-09-17 $98.61 $98.86 $98.12 $98.12 $94.61 164,426
2021-09-16 $99.48 $99.48 $98.50 $98.75 $95.21 34,300
2021-09-15 $99.36 $99.74 $99.17 $99.23 $95.68 37,548
2021-09-14 $100.10 $100.10 $99.49 $99.56 $95.99 331,598
2021-09-13 $100.38 $100.38 $99.82 $99.82 $96.25 17,792
2021-09-10 $100.50 $100.68 $100.05 $100.25 $96.66 39,700
2021-09-09 $100.46 $101.28 $100.46 $101.11 $97.49 229,240
2021-09-08 $100.05 $100.68 $100.05 $100.42 $96.82 26,702
2021-09-07 $101.34 $101.34 $100.05 $100.05 $96.47 24,444
2021-09-03 $101.00 $101.64 $100.93 $101.34 $97.71 20,897
2021-09-02 $101.29 $101.43 $101.01 $101.19 $97.57 44,713
2021-09-01 $99.90 $101.04 $99.90 $100.90 $97.29 140,286
2021-08-31 $100.53 $100.72 $99.90 $100.06 $96.48 70,124
2021-08-30 $101.18 $101.22 $100.68 $100.68 $97.07 28,894
2021-08-27 $102.25 $102.53 $102.15 $102.45 $97.03 53,832
2021-08-26 $102.75 $102.75 $102.00 $102.52 $97.10 7,802
2021-08-25 $102.07 $102.56 $102.05 $102.45 $97.03 130,981
2021-08-24 $102.55 $102.70 $102.31 $102.38 $96.97 11,777
2021-08-23 $103.49 $103.49 $102.67 $102.88 $97.44 30,662
2021-08-20 $103.00 $103.41 $103.00 $103.31 $97.85 38,465
2021-08-19 $102.93 $102.98 $102.62 $102.64 $97.21 4,389
2021-08-18 $102.74 $102.74 $102.06 $102.37 $96.96 29,244
2021-08-17 $102.57 $102.70 $102.17 $102.55 $97.13 9,925
2021-08-16 $102.49 $102.52 $102.16 $102.28 $96.87 13,791
2021-08-13 $101.48 $102.05 $101.48 $101.97 $96.58 11,191
2021-08-12 $101.49 $101.81 $101.40 $101.81 $96.43 7,392
2021-08-11 $101.22 $101.32 $101.06 $101.15 $95.80 3,664
2021-08-10 $100.76 $101.20 $100.36 $100.77 $95.44 9,959
2021-08-09 $100.70 $100.70 $100.23 $100.43 $95.12 17,545
2021-08-06 $101.06 $101.06 $100.56 $100.69 $95.37 168,769
2021-08-05 $99.90 $100.83 $99.90 $100.83 $95.50 10,124
2021-08-04 $100.54 $100.54 $99.43 $100.23 $94.93 28,546
2021-08-03 $100.06 $100.74 $99.95 $100.25 $94.95 16,318
2021-08-02 $99.70 $100.18 $99.70 $99.87 $94.59 9,293
2021-07-30 $100.31 $100.31 $99.42 $99.73 $94.46 50,098
2021-07-29 $100.26 $100.26 $99.74 $100.07 $94.78 2,904
2021-07-28 $100.62 $100.62 $100.00 $100.00 $94.71 45,915
2021-07-27 $99.90 $101.20 $99.74 $100.48 $95.17 18,563
2021-07-26 $99.51 $99.80 $99.15 $99.60 $94.33 4,479
2021-07-23 $99.15 $99.83 $99.15 $99.83 $94.55 53,009
2021-07-22 $99.40 $99.40 $99.00 $99.15 $93.91 7,172
2021-07-21 $99.80 $99.96 $99.37 $99.37 $94.12 19,390
2021-07-20 $99.91 $100.91 $99.91 $99.93 $94.65 6,365
2021-07-19 $101.24 $101.47 $99.64 $99.93 $94.65 12,665
2021-07-16 $100.50 $101.38 $100.50 $101.24 $95.89 51,875
2021-07-15 $99.75 $100.17 $99.60 $100.17 $94.87 5,999
2021-07-14 $98.75 $99.75 $98.67 $99.60 $94.33 7,530
2021-07-13 $99.77 $99.77 $98.80 $98.97 $93.74 32,009
2021-07-12 $99.45 $99.66 $99.41 $99.53 $94.27 12,501
2021-07-09 $99.96 $99.96 $99.41 $99.45 $94.19 8,986
2021-07-08 $99.44 $100.06 $99.44 $99.88 $94.60 10,108
2021-07-07 $98.87 $99.68 $98.78 $99.53 $94.27 136,870
2021-07-06 $98.78 $99.45 $98.27 $99.20 $93.96 35,713
2021-07-02 $97.84 $98.44 $97.84 $98.27 $93.08 8,651
2021-07-01 $98.11 $98.35 $97.19 $98.26 $93.07 12,976
2021-06-30 $98.22 $98.25 $97.00 $97.13 $92.00 210,153
2021-06-29 $99.16 $99.33 $97.77 $97.77 $92.60 20,755
2021-06-28 $99.19 $99.46 $99.05 $99.06 $93.82 27,816
2021-06-25 $99.06 $99.17 $98.80 $99.04 $93.80 6,399
2021-06-24 $99.46 $99.46 $98.60 $98.81 $93.59 518,185
2021-06-23 $99.94 $99.94 $98.72 $98.80 $93.58 73,739
2021-06-22 $100.39 $100.46 $99.80 $100.00 $94.71 34,294
2021-06-21 $99.10 $100.00 $99.00 $100.00 $94.71 19,444
2021-06-18 $100.15 $100.15 $98.64 $99.05 $93.81 8,022
2021-06-17 $100.14 $100.83 $100.04 $100.51 $95.20 7,683
2021-06-16 $101.90 $101.90 $99.91 $99.91 $94.63 7,268
2021-06-15 $101.38 $101.66 $101.33 $101.50 $96.13 6,419
2021-06-14 $101.21 $101.74 $100.95 $101.74 $96.36 65,205
2021-06-11 $101.00 $101.01 $100.35 $101.01 $95.67 26,423
2021-06-10 $100.75 $101.11 $99.98 $101.03 $95.69 16,199
2021-06-09 $100.15 $100.35 $99.67 $100.26 $94.96 234,800
2021-06-08 $100.00 $100.00 $99.25 $99.50 $94.24 32,806
2021-06-07 $99.95 $100.26 $99.81 $100.07 $94.78 10,229
2021-06-04 $100.44 $100.72 $100.27 $100.31 $95.01 11,463
2021-06-03 $99.97 $100.67 $99.97 $100.24 $94.94 160,734
2021-06-02 $99.48 $100.09 $99.13 $99.63 $94.36 27,622
2021-06-01 $99.91 $99.91 $98.88 $99.08 $93.84 13,184
2021-05-28 $99.44 $99.82 $99.44 $99.50 $94.24 39,041
2021-05-27 $99.50 $99.70 $98.87 $98.87 $93.64 10,860
2021-05-26 $101.55 $101.55 $101.00 $101.10 $94.03 78,331
2021-05-25 $102.10 $102.10 $101.10 $101.25 $94.17 42,805
2021-05-24 $103.84 $103.84 $102.46 $102.66 $95.48 9,319
2021-05-21 $102.79 $103.36 $102.69 $103.22 $96.00 114,721
2021-05-20 $102.66 $103.41 $102.31 $102.31 $95.16 4,625
2021-05-19 $102.48 $102.48 $101.49 $102.01 $94.88 9,956
2021-05-18 $102.50 $102.50 $102.16 $102.48 $95.32 6,231
2021-05-17 $103.00 $103.29 $102.63 $102.64 $95.46 4,872
2021-05-14 $103.53 $103.57 $103.19 $103.19 $95.97 3,684
2021-05-13 $102.54 $103.74 $102.54 $103.10 $95.89 12,588
2021-05-12 $104.09 $104.09 $102.09 $102.32 $95.17 12,925
2021-05-11 $105.00 $105.25 $103.18 $103.78 $96.52 19,130
2021-05-10 $103.20 $105.25 $103.15 $105.25 $97.89 114,920
2021-05-07 $102.99 $102.99 $102.54 $102.60 $95.43 8,417
2021-05-06 $102.44 $102.44 $101.81 $102.37 $95.21 12,585
2021-05-05 $102.91 $102.91 $101.88 $102.03 $94.90 43,300
2021-05-04 $104.20 $104.40 $102.91 $103.39 $96.16 18,609
2021-05-03 $103.65 $104.46 $103.55 $103.92 $96.65 10,250
2021-04-30 $103.33 $103.56 $102.94 $103.15 $95.94 84,687
2021-04-29 $102.14 $103.09 $101.75 $102.95 $95.75 10,414
2021-04-28 $102.71 $102.83 $101.90 $101.99 $94.86 79,734
2021-04-27 $102.69 $102.69 $101.57 $102.30 $95.14 57,836
2021-04-26 $103.54 $103.54 $102.57 $102.78 $95.59 14,387
2021-04-23 $103.92 $103.92 $103.19 $103.49 $96.25 5,578
2021-04-22 $104.20 $104.20 $102.96 $103.27 $96.05 5,174
2021-04-21 $104.00 $104.55 $103.30 $104.17 $96.89 26,326
2021-04-20 $102.68 $103.63 $102.68 $103.57 $96.33 5,922
2021-04-19 $102.37 $102.75 $101.95 $102.50 $95.33 6,534
2021-04-16 $102.29 $102.99 $102.03 $102.99 $95.79 36,895
2021-04-15 $101.00 $101.98 $101.00 $101.59 $94.49 35,768
2021-04-14 $101.48 $101.48 $100.63 $101.00 $93.94 34,537
2021-04-13 $100.50 $101.29 $99.92 $101.21 $94.13 35,519
2021-04-12 $100.21 $100.57 $100.18 $100.21 $93.20 8,328
2021-04-09 $99.80 $100.47 $99.80 $100.24 $93.23 13,753
2021-04-08 $100.01 $100.52 $99.79 $99.79 $92.81 17,306
2021-04-07 $100.10 $100.56 $99.71 $100.21 $93.20 598,773
2021-04-06 $99.23 $100.17 $99.23 $100.09 $93.09 20,934
2021-04-05 $99.77 $100.25 $99.40 $100.06 $93.06 21,810
2021-04-01 $99.11 $99.36 $98.56 $99.36 $92.41 24,452
2021-03-31 $99.56 $99.56 $98.76 $98.84 $91.93 31,928
2021-03-30 $99.99 $99.99 $98.77 $99.08 $92.15 11,700
2021-03-29 $99.20 $100.34 $99.20 $100.22 $93.21 12,462
2021-03-26 $98.80 $100.00 $98.13 $99.43 $92.48 655,272
2021-03-25 $97.86 $99.13 $97.70 $98.59 $91.70 429,978
2021-03-24 $97.23 $97.98 $96.95 $97.61 $90.79 29,357
2021-03-23 $96.70 $97.66 $96.70 $97.56 $90.74 53,602
2021-03-22 $97.00 $97.23 $96.41 $96.69 $89.93 14,874
2021-03-19 $96.60 $97.38 $96.21 $96.79 $90.02 109,921
2021-03-18 $96.76 $97.19 $96.23 $96.60 $89.85 10,004
2021-03-17 $97.22 $97.30 $96.41 $96.57 $89.82 18,358
2021-03-16 $97.80 $97.80 $97.10 $97.34 $90.53 1,726,862
2021-03-15 $97.50 $97.79 $96.95 $97.77 $90.93 38,827
2021-03-12 $96.14 $97.10 $96.14 $96.86 $90.09 432,909
2021-03-11 $97.14 $97.14 $96.00 $96.03 $89.32 96,186
2021-03-10 $96.76 $97.19 $96.25 $96.70 $89.94 49,002
2021-03-09 $95.36 $96.50 $95.26 $96.34 $89.60 37,644
2021-03-08 $93.71 $96.00 $93.50 $95.34 $88.67 413,292
2021-03-05 $92.01 $93.81 $92.00 $93.65 $87.10 473,639
2021-03-04 $93.97 $94.65 $91.90 $92.06 $85.62 416,978
2021-03-03 $94.60 $94.76 $93.38 $93.95 $87.38 90,395
2021-03-02 $94.87 $95.00 $93.75 $94.21 $87.62 14,265
2021-03-01 $93.50 $95.05 $93.50 $94.57 $87.96 18,445
2021-02-26 $95.16 $95.16 $92.70 $92.83 $86.34 28,981
2021-02-25 $97.02 $97.02 $95.00 $95.16 $88.51 88,260
2021-02-24 $98.25 $100.49 $97.07 $100.49 $91.72 453,759
2021-02-23 $97.44 $98.58 $97.19 $97.90 $89.35 425,236
2021-02-22 $97.88 $97.88 $96.00 $97.02 $88.55 265,354
2021-02-19 $98.50 $98.50 $96.86 $96.86 $88.40 28,670
2021-02-18 $98.65 $99.06 $98.11 $98.73 $90.11 141,218
2021-02-17 $97.29 $98.69 $97.05 $98.69 $90.07 30,260
2021-02-16 $97.82 $97.82 $96.83 $97.05 $88.58 21,010
2021-02-12 $99.16 $99.54 $97.47 $97.66 $89.13 19,103
2021-02-11 $99.22 $99.23 $98.62 $98.80 $90.17 14,306
2021-02-10 $98.96 $99.42 $98.22 $98.80 $90.17 50,802
2021-02-09 $99.73 $99.80 $98.86 $98.96 $90.32 8,911
2021-02-08 $99.22 $99.49 $99.09 $99.43 $90.75 163,493
2021-02-05 $99.07 $99.75 $98.58 $99.22 $90.56 29,722
2021-02-04 $98.36 $98.65 $98.07 $98.25 $89.67 12,691
2021-02-03 $98.27 $98.60 $98.16 $98.27 $89.69 61,596
2021-02-02 $98.84 $99.18 $98.00 $98.47 $89.87 33,407
2021-02-01 $98.31 $99.12 $98.00 $98.00 $89.44 119,870
2021-01-29 $98.10 $98.97 $97.78 $98.70 $90.08 155,549
2021-01-28 $98.52 $99.30 $98.25 $98.28 $89.70 179,998
2021-01-27 $98.79 $99.38 $98.05 $98.16 $89.59 155,023
2021-01-26 $99.59 $99.59 $98.19 $98.90 $90.27 76,912
2021-01-25 $97.45 $98.71 $97.29 $98.55 $89.95 208,189
2021-01-22 $97.00 $97.67 $96.71 $97.46 $88.95 158,074
2021-01-21 $97.09 $97.13 $96.15 $96.97 $88.50 410,445
2021-01-20 $95.70 $96.72 $95.69 $96.60 $88.17 128,818
2021-01-19 $97.10 $97.10 $95.75 $96.02 $87.64 191,072
2021-01-15 $96.05 $96.99 $96.01 $96.79 $88.34 42,322
2021-01-14 $97.95 $97.95 $96.18 $96.25 $87.85 64,374
2021-01-13 $96.31 $98.90 $96.25 $97.25 $88.76 35,731
2021-01-12 $99.01 $99.01 $95.91 $96.51 $88.08 105,672
2021-01-11 $98.62 $98.62 $97.30 $98.51 $89.91 128,064
2021-01-08 $98.62 $98.62 $97.67 $98.31 $89.73 12,437
2021-01-07 $99.56 $99.56 $98.09 $98.12 $89.55 63,884
2021-01-06 $98.58 $100.00 $98.10 $99.56 $90.87 10,500
2021-01-05 $99.00 $99.01 $97.75 $98.81 $90.18 31,075
2021-01-04 $99.97 $99.97 $98.51 $98.85 $90.22 16,418
2020-12-31 $99.29 $100.33 $98.63 $100.33 $91.57 126,787
2020-12-30 $98.33 $98.98 $98.28 $98.88 $90.25 37,034
2020-12-29 $99.47 $99.94 $97.48 $98.22 $89.65 49,541
2020-12-28 $99.90 $99.95 $98.31 $99.95 $91.22 64,456
2020-12-24 $99.17 $99.17 $98.15 $98.91 $90.28 21,580
2020-12-23 $98.50 $99.23 $98.33 $98.71 $90.09 20,198
2020-12-22 $98.48 $98.55 $97.74 $98.01 $89.45 117,068
2020-12-21 $98.31 $100.25 $98.21 $98.92 $90.28 128,896
2020-12-18 $100.85 $100.85 $99.37 $99.56 $90.87 452,939
2020-12-17 $99.92 $100.14 $99.59 $99.75 $91.04 76,581
2020-12-16 $99.74 $100.06 $98.86 $99.97 $91.24 286,326
2020-12-15 $98.86 $99.15 $98.21 $99.11 $90.46 223,879
2020-12-14 $98.25 $98.94 $98.08 $98.21 $89.64 21,246
2020-12-11 $98.61 $98.64 $97.99 $98.51 $89.91 27,973
2020-12-10 $98.97 $98.97 $97.85 $98.49 $89.89 35,406
2020-12-09 $98.41 $98.41 $96.77 $97.66 $89.13 58,591
2020-12-08 $99.37 $99.37 $98.15 $98.33 $89.75 31,945
2020-12-07 $99.30 $99.98 $98.63 $99.50 $90.81 44,151
2020-12-04 $101.63 $101.63 $99.00 $99.00 $90.36 45,226
2020-12-03 $102.54 $102.54 $101.50 $101.55 $92.68 11,550
2020-12-02 $102.20 $102.75 $101.74 $102.19 $93.27 26,054
2020-12-01 $100.61 $103.05 $100.61 $101.99 $93.09 58,107
2020-11-30 $102.18 $102.18 $100.50 $100.50 $91.73 140,095
2020-11-27 $103.82 $103.82 $100.85 $101.47 $92.61 491,354
2020-11-25 $102.52 $105.50 $102.52 $103.51 $92.82 17,244
2020-11-24 $102.87 $103.73 $102.74 $103.25 $92.58 10,590
2020-11-23 $102.75 $103.32 $102.38 $103.04 $92.39 207,256
2020-11-20 $103.64 $103.82 $102.14 $102.22 $91.66 53,712
2020-11-19 $104.50 $104.58 $103.01 $103.48 $92.79 32,449
2020-11-18 $107.67 $107.67 $104.47 $104.50 $93.70 65,219
2020-11-17 $109.04 $109.09 $107.51 $107.51 $96.40 12,333
2020-11-16 $108.93 $109.50 $108.28 $109.50 $98.19 52,264
2020-11-13 $107.00 $108.61 $107.00 $108.29 $97.10 13,143
2020-11-12 $108.77 $108.77 $107.04 $107.62 $96.50 43,392
2020-11-11 $108.98 $109.71 $108.55 $108.93 $97.68 51,763
2020-11-10 $107.23 $108.90 $107.23 $108.86 $97.61 26,557
2020-11-09 $106.86 $109.83 $106.86 $107.38 $96.29 25,441
2020-11-06 $105.89 $107.67 $105.89 $106.85 $95.81 50,390
2020-11-05 $105.95 $107.45 $105.90 $106.18 $95.21 32,457
2020-11-04 $106.01 $107.72 $105.76 $105.93 $94.99 52,356
2020-11-03 $106.49 $107.00 $105.44 $105.78 $94.85 70,907
2020-11-02 $103.61 $104.99 $103.61 $104.58 $93.78 55,104
2020-10-30 $103.73 $104.03 $102.75 $103.86 $93.13 110,552
2020-10-29 $102.84 $105.25 $102.46 $103.99 $93.25 8,838
2020-10-28 $104.38 $105.12 $102.82 $102.82 $92.20 21,894
2020-10-27 $105.14 $106.44 $104.30 $105.36 $94.47 67,597
2020-10-26 $103.92 $105.44 $103.82 $104.79 $93.96 34,676
2020-10-23 $105.02 $105.02 $103.98 $104.48 $93.69 8,515
2020-10-22 $103.01 $104.67 $103.01 $104.32 $93.54 18,303
2020-10-21 $104.54 $104.54 $103.42 $103.43 $92.74 9,472
2020-10-20 $104.37 $104.81 $104.17 $104.32 $93.54 9,399
2020-10-19 $104.89 $105.08 $103.78 $104.17 $93.41 19,791
2020-10-16 $103.96 $105.59 $103.96 $104.61 $93.80 36,748
2020-10-15 $103.86 $104.33 $103.22 $104.04 $93.29 13,203
2020-10-14 $105.49 $105.49 $104.12 $104.13 $93.37 25,632
2020-10-13 $105.12 $105.20 $104.04 $104.81 $93.98 317,233
2020-10-12 $105.21 $106.00 $105.21 $105.57 $94.66 12,278
2020-10-09 $104.81 $105.54 $104.35 $104.92 $94.08 13,059
2020-10-08 $103.81 $105.91 $103.81 $105.20 $94.33 24,733
2020-10-07 $103.89 $104.44 $103.63 $104.15 $93.39 11,035
2020-10-06 $102.96 $104.57 $102.89 $104.36 $93.58 37,540
2020-10-05 $102.85 $103.62 $102.39 $103.18 $92.52 65,063
2020-10-02 $101.04 $103.40 $101.04 $102.85 $92.22 13,793
2020-10-01 $102.31 $102.42 $101.44 $101.68 $91.17 17,458
2020-09-30 $101.38 $102.18 $101.35 $101.76 $91.25 81,223
2020-09-29 $101.09 $102.12 $100.87 $101.09 $90.65 39,188
2020-09-28 $100.50 $101.48 $100.33 $100.65 $90.25 22,041
2020-09-25 $99.40 $100.13 $99.22 $100.10 $89.76 55,429
2020-09-24 $99.81 $99.93 $98.77 $99.34 $89.08 32,404
2020-09-23 $100.85 $100.96 $99.50 $99.66 $89.36 41,809
2020-09-22 $101.72 $102.18 $100.41 $100.60 $90.21 649,265
2020-09-21 $101.00 $101.50 $100.38 $101.45 $90.97 143,586
2020-09-18 $103.81 $103.81 $101.30 $102.00 $91.46 8,929
2020-09-17 $103.74 $105.00 $102.94 $103.37 $92.69 155,422
2020-09-16 $103.48 $104.97 $103.48 $104.97 $94.13 1,045,482
2020-09-15 $104.16 $105.30 $103.89 $104.10 $93.34 14,146
2020-09-14 $102.73 $104.22 $102.73 $103.95 $93.21 5,826
2020-09-11 $101.84 $102.86 $101.84 $102.84 $92.22 7,433
2020-09-10 $102.50 $102.50 $101.41 $101.93 $91.40 5,758
2020-09-09 $101.58 $103.51 $101.58 $102.67 $92.06 99,909
2020-09-08 $101.45 $101.66 $100.37 $101.31 $90.84 23,403
2020-09-04 $101.97 $102.24 $100.97 $101.79 $91.27 13,708
2020-09-03 $101.68 $102.49 $101.53 $102.26 $91.70 19,172
2020-09-02 $100.11 $102.10 $100.04 $101.85 $91.33 40,316
2020-09-01 $100.10 $100.54 $99.85 $99.97 $89.64 31,437
2020-08-31 $100.07 $101.28 $100.07 $100.44 $90.06 61,389
2020-08-28 $100.75 $100.75 $99.72 $100.28 $89.92 152,200
2020-08-27 $102.00 $102.84 $102.00 $102.25 $90.06 52,892
2020-08-26 $102.42 $102.42 $101.89 $101.99 $89.83 21,131
2020-08-25 $102.48 $102.72 $101.99 $102.49 $90.27 210,447
2020-08-24 $102.26 $102.79 $101.47 $102.79 $90.53 31,371
2020-08-21 $101.74 $102.38 $101.02 $102.35 $90.15 377,259
2020-08-20 $101.20 $101.70 $101.03 $101.27 $89.20 263,984
2020-08-19 $101.49 $101.90 $101.20 $101.49 $89.39 169,856
2020-08-18 $101.73 $102.20 $101.20 $101.63 $89.51 212,732
2020-08-17 $101.72 $102.35 $101.30 $101.30 $89.22 51,132
2020-08-14 $102.70 $102.84 $101.82 $102.10 $89.93 153,932
2020-08-13 $101.92 $102.66 $101.86 $102.60 $90.37 52,409
2020-08-12 $101.84 $103.52 $101.84 $102.90 $90.63 10,248
2020-08-11 $103.55 $103.60 $101.69 $101.86 $89.71 48,850
2020-08-10 $104.07 $104.07 $103.01 $103.55 $91.20 46,081
2020-08-07 $102.12 $103.94 $102.12 $103.65 $91.29 244,441
2020-08-06 $102.60 $102.79 $101.95 $102.74 $90.49 61,926
2020-08-05 $103.64 $103.91 $101.98 $102.60 $90.37 43,095
2020-08-04 $103.32 $104.08 $102.96 $103.92 $91.53 41,740
2020-08-03 $104.12 $104.12 $102.50 $103.14 $90.84 5,019
2020-07-31 $103.34 $104.92 $102.84 $103.99 $91.59 24,754
2020-07-30 $103.74 $104.62 $103.74 $104.16 $91.74 9,010
2020-07-29 $105.28 $105.34 $104.51 $104.91 $92.40 14,997
2020-07-28 $103.00 $105.24 $103.00 $104.86 $92.36 250,903
2020-07-27 $103.02 $103.92 $102.53 $102.94 $90.67 148,952
2020-07-24 $103.60 $104.71 $103.02 $103.22 $90.91 64,772
2020-07-23 $101.62 $104.06 $101.13 $103.29 $90.97 55,380
2020-07-22 $100.49 $102.93 $100.31 $102.44 $90.23 68,744
2020-07-21 $100.55 $101.80 $100.44 $100.94 $88.90 39,266
2020-07-20 $101.73 $101.73 $100.20 $100.65 $88.65 9,490
2020-07-17 $100.29 $102.08 $100.29 $101.67 $89.55 7,318
2020-07-16 $95.84 $100.11 $95.84 $100.08 $88.15 57,131
2020-07-15 $98.88 $98.88 $97.25 $97.40 $85.79 142,043
2020-07-14 $96.43 $97.55 $96.43 $97.07 $85.50 62,287
2020-07-13 $96.72 $97.14 $96.46 $96.85 $85.30 53,907
2020-07-10 $96.36 $97.17 $96.07 $96.59 $85.07 16,610
2020-07-09 $98.00 $98.00 $95.98 $96.50 $84.99 39,176
2020-07-08 $97.50 $98.29 $96.76 $98.01 $86.32 301,987
2020-07-07 $95.57 $97.44 $95.00 $97.28 $85.68 197,795
2020-07-06 $102.58 $103.34 $96.11 $96.73 $85.20 722,785
2020-07-02 $103.70 $104.02 $103.10 $103.11 $90.82 47,870
2020-07-01 $102.04 $103.26 $101.76 $103.00 $90.72 238,084
2020-06-30 $99.50 $102.00 $99.50 $101.34 $89.26 113,354
2020-06-29 $100.31 $101.32 $99.77 $101.32 $89.24 136,336
2020-06-26 $102.28 $102.28 $99.92 $100.30 $88.34 35,872
2020-06-25 $103.06 $103.06 $101.06 $101.51 $89.41 16,645
2020-06-24 $102.25 $103.14 $102.25 $103.02 $90.74 14,738
2020-06-23 $103.63 $104.35 $102.93 $103.18 $90.88 12,691
2020-06-22 $103.08 $104.47 $102.42 $103.63 $91.27 38,107
2020-06-19 $105.82 $105.82 $102.70 $102.81 $90.55 19,999
2020-06-18 $104.00 $105.21 $104.00 $105.21 $92.67 40,457
2020-06-17 $105.11 $105.63 $104.16 $104.52 $92.06 29,573
2020-06-16 $107.49 $107.49 $105.21 $105.25 $92.70 8,347
2020-06-15 $102.25 $104.60 $101.69 $104.53 $92.07 4,885
2020-06-12 $105.59 $105.83 $103.11 $103.62 $91.26 14,236
2020-06-11 $106.12 $106.19 $104.35 $104.48 $92.02 75,165
2020-06-10 $106.35 $107.64 $106.35 $107.49 $94.67 12,076
2020-06-09 $105.19 $106.30 $105.19 $106.25 $93.58 8,884
2020-06-08 $104.88 $106.75 $104.19 $106.35 $93.67 37,988
2020-06-05 $105.99 $106.24 $104.85 $104.85 $92.35 379,100
2020-06-04 $105.62 $105.96 $104.58 $105.46 $92.89 16,828
2020-06-03 $106.08 $106.48 $105.71 $105.96 $93.33 60,465
2020-06-02 $105.90 $105.90 $105.11 $105.53 $92.95 11,686
2020-06-01 $105.00 $106.08 $103.49 $105.67 $93.07 117,656
2020-05-29 $102.85 $104.78 $102.39 $104.78 $92.29 47,382
2020-05-28 $102.23 $103.69 $102.23 $103.21 $90.90 188,867
2020-05-27 $103.38 $103.96 $102.39 $102.83 $89.01 134,484
2020-05-26 $103.00 $104.05 $102.07 $102.18 $88.44 432,381
2020-05-22 $99.99 $101.57 $99.50 $101.39 $87.76 160,380
2020-05-21 $100.51 $100.64 $99.63 $100.25 $86.77 171,755
2020-05-20 $101.38 $101.38 $100.00 $100.30 $86.82 18,340
2020-05-19 $103.00 $103.00 $100.43 $101.16 $87.56 16,015
2020-05-18 $101.92 $105.00 $100.91 $105.00 $90.88 10,349
2020-05-15 $100.55 $100.77 $99.17 $99.50 $86.12 21,225
2020-05-14 $99.90 $101.55 $98.32 $101.14 $87.54 14,388
2020-05-13 $100.51 $100.58 $99.12 $100.40 $86.90 13,212
2020-05-12 $101.29 $101.69 $100.43 $100.57 $87.05 51,441
2020-05-11 $99.69 $101.07 $99.37 $101.07 $87.48 9,654
2020-05-08 $100.50 $100.63 $99.57 $99.57 $86.18 130,721
2020-05-07 $99.58 $100.56 $99.49 $99.51 $86.13 148,183
2020-05-06 $100.53 $100.53 $99.29 $99.33 $85.98 87,695
2020-05-05 $95.96 $100.67 $95.96 $99.43 $86.06 17,201
2020-05-04 $97.10 $97.75 $96.15 $97.64 $84.51 36,285
2020-05-01 $98.00 $98.47 $96.71 $97.10 $84.05 89,135
2020-04-30 $98.90 $99.48 $98.12 $98.23 $85.02 112,042
2020-04-29 $102.50 $102.50 $99.43 $100.66 $87.13 161,647
2020-04-28 $102.35 $102.35 $100.27 $100.74 $87.20 66,810
2020-04-27 $100.00 $100.54 $99.41 $100.06 $86.61 126,640
2020-04-24 $99.21 $99.49 $97.97 $99.16 $85.83 120,795
2020-04-23 $99.82 $99.85 $98.22 $98.55 $85.30 176,178
2020-04-22 $99.66 $100.74 $98.94 $99.85 $86.43 125,997
2020-04-21 $101.17 $101.17 $97.35 $98.22 $85.02 32,155
2020-04-20 $101.36 $102.58 $100.29 $100.48 $86.97 176,418
2020-04-17 $101.26 $103.00 $99.91 $102.86 $89.03 110,467
2020-04-16 $102.00 $102.04 $99.20 $99.20 $85.87 39,932
2020-04-15 $102.25 $102.25 $100.78 $100.81 $87.26 8,760
2020-04-14 $102.02 $103.52 $101.51 $103.39 $89.49 12,832
2020-04-13 $102.32 $102.32 $99.75 $100.95 $87.38 20,321
2020-04-09 $99.68 $103.96 $98.53 $103.22 $89.34 242,574
2020-04-08 $96.09 $99.86 $95.33 $99.30 $85.95 67,582
2020-04-07 $99.52 $99.52 $94.83 $95.15 $82.36 198,214
2020-04-06 $95.26 $95.92 $92.94 $95.61 $82.76 11,961
2020-04-03 $92.35 $92.90 $89.75 $90.48 $78.32 267,796
2020-04-02 $91.34 $93.57 $90.29 $91.79 $79.45 82,443
2020-04-01 $91.18 $91.83 $88.81 $91.39 $79.10 40,617
2020-03-31 $97.57 $97.57 $92.01 $92.01 $79.64 201,968
2020-03-30 $97.39 $98.70 $94.96 $98.40 $85.17 29,602
2020-03-27 $93.87 $96.56 $91.29 $95.22 $82.42 80,878
2020-03-26 $89.91 $94.79 $89.74 $93.77 $81.16 75,615
2020-03-25 $84.70 $91.73 $84.45 $87.72 $75.93 120,235
2020-03-24 $82.14 $87.03 $81.45 $84.52 $73.16 89,263
2020-03-23 $82.61 $85.00 $75.93 $76.88 $66.54 53,041
2020-03-20 $89.39 $90.48 $85.29 $85.41 $73.93 18,889
2020-03-19 $97.18 $98.33 $88.58 $88.59 $76.68 1,215,759
2020-03-18 $96.73 $101.78 $90.30 $90.30 $78.16 541,469
2020-03-17 $92.90 $104.00 $92.67 $100.73 $87.19 55,931
2020-03-16 $93.56 $97.43 $86.59 $88.11 $76.26 80,932
2020-03-13 $90.79 $99.17 $90.45 $98.87 $85.58 256,737
2020-03-12 $100.00 $110.00 $89.01 $89.01 $77.04 112,502
2020-03-11 $102.89 $103.69 $100.50 $100.50 $86.99 135,574
2020-03-10 $106.08 $106.73 $102.34 $105.67 $91.46 84,679
2020-03-09 $104.66 $106.81 $102.16 $104.01 $90.03 99,736
2020-03-06 $108.13 $109.44 $106.60 $109.07 $94.41 104,187
2020-03-05 $109.93 $110.84 $108.95 $110.02 $95.23 92,027
2020-03-04 $107.67 $111.27 $106.09 $111.27 $96.31 361,192
2020-03-03 $106.42 $108.48 $105.11 $106.02 $91.77 219,645
2020-03-02 $100.61 $106.82 $100.61 $106.79 $92.43 85,374
2020-02-28 $103.43 $103.43 $99.88 $100.15 $86.69 291,097
2020-02-27 $108.34 $108.42 $104.24 $104.31 $90.29 165,699
2020-02-26 $109.97 $111.99 $109.97 $110.11 $93.68 229,432
2020-02-25 $112.83 $113.70 $110.93 $111.20 $94.61 153,996
2020-02-24 $112.76 $113.82 $112.32 $113.19 $96.30 37,406
2020-02-21 $112.67 $113.02 $112.45 $112.76 $95.93 68,943
2020-02-20 $111.24 $112.59 $111.24 $112.59 $95.79 36,656
2020-02-19 $112.25 $112.51 $111.31 $111.41 $94.79 216,546
2020-02-18 $111.61 $112.40 $111.03 $112.40 $95.63 58,154
2020-02-14 $109.10 $111.25 $109.10 $111.18 $94.59 47,770
2020-02-13 $110.21 $110.66 $109.79 $110.08 $93.65 95,269
2020-02-12 $110.47 $110.47 $109.00 $109.79 $93.41 34,097
2020-02-11 $109.31 $109.95 $108.95 $109.02 $92.75 9,985
2020-02-10 $108.92 $109.07 $108.27 $108.57 $92.37 24,395
2020-02-07 $109.20 $109.43 $108.70 $108.72 $92.50 18,702
2020-02-06 $109.80 $109.80 $108.69 $109.30 $92.99 21,364
2020-02-05 $110.08 $110.08 $108.43 $108.79 $92.56 50,885
2020-02-04 $111.18 $111.18 $108.63 $108.63 $92.42 13,824
2020-02-03 $109.90 $109.94 $109.09 $109.68 $93.31 6,336
2020-01-31 $110.34 $110.38 $109.21 $109.73 $93.36 39,266
2020-01-30 $109.08 $110.39 $109.08 $110.34 $93.88 109,409
2020-01-29 $108.69 $109.28 $108.18 $109.23 $92.93 44,386
2020-01-28 $107.64 $108.50 $107.64 $108.50 $92.31 18,788
2020-01-27 $107.92 $108.30 $107.38 $107.52 $91.48 18,708
2020-01-24 $108.17 $108.22 $107.61 $108.12 $91.99 134,152
2020-01-23 $108.00 $108.17 $107.35 $108.03 $91.91 114,188
2020-01-22 $108.90 $108.90 $107.22 $107.77 $91.69 35,747
2020-01-21 $107.56 $108.25 $107.30 $107.98 $91.87 67,188
2020-01-17 $107.62 $108.06 $107.36 $108.06 $91.94 27,231
2020-01-16 $107.46 $107.77 $106.66 $107.73 $91.65 38,013
2020-01-15 $106.05 $107.12 $106.05 $107.12 $91.14 41,441
2020-01-14 $107.13 $107.13 $105.67 $106.20 $90.35 9,460
2020-01-13 $106.55 $106.62 $106.26 $106.26 $90.40 79,860
2020-01-10 $106.48 $106.83 $106.24 $106.24 $90.39 155,446
2020-01-09 $106.21 $106.35 $105.90 $106.14 $90.30 70,599
2020-01-08 $106.77 $106.77 $105.98 $106.04 $90.22 38,085
2020-01-07 $106.50 $106.59 $106.27 $106.42 $90.54 167,642
2020-01-06 $105.90 $106.83 $105.90 $106.55 $90.65 58,151
2020-01-03 $106.14 $106.61 $106.03 $106.13 $90.29 147,298
2020-01-02 $106.76 $106.77 $106.01 $106.24 $90.39 288,772
2019-12-31 $105.81 $106.99 $105.81 $106.99 $91.03 157,325
2019-12-30 $105.88 $106.23 $105.87 $106.23 $90.38 37,061
2019-12-27 $105.53 $106.15 $105.53 $106.14 $90.30 126,734
2019-12-26 $105.89 $105.89 $105.38 $105.58 $89.83 7,512
2019-12-24 $105.46 $105.57 $105.09 $105.55 $89.80 4,297
2019-12-23 $106.63 $106.63 $105.30 $105.59 $89.83 20,849
2019-12-20 $106.05 $106.49 $105.64 $106.30 $90.44 113,749
2019-12-19 $105.94 $106.14 $105.76 $105.97 $90.16 93,979
2019-12-18 $106.00 $106.14 $104.98 $105.79 $90.00 37,284
2019-12-17 $106.14 $106.38 $105.78 $105.78 $90.00 111,396
2019-12-16 $105.43 $105.87 $105.05 $105.87 $90.07 46,671
2019-12-13 $105.05 $105.38 $104.62 $105.19 $89.49 32,327
2019-12-12 $105.28 $105.28 $104.71 $104.99 $89.32 124,827
2019-12-11 $104.62 $105.06 $104.58 $105.05 $89.37 319,356
2019-12-10 $104.14 $104.48 $103.99 $104.27 $88.71 247,033
2019-12-09 $104.72 $104.97 $103.93 $104.07 $88.54 162,322
2019-12-06 $105.00 $105.31 $104.87 $104.87 $89.22 33,005
2019-12-05 $105.16 $106.03 $104.49 $105.06 $89.38 446,946
2019-12-04 $104.41 $105.19 $104.41 $105.17 $89.48 101,799
2019-12-03 $104.47 $104.98 $104.47 $104.74 $89.11 130,420
2019-12-02 $105.10 $105.64 $104.77 $104.77 $89.14 15,717
2019-11-29 $105.26 $106.09 $105.26 $105.55 $89.80 63,347
2019-11-27 $106.44 $106.44 $105.70 $105.86 $90.06 25,730
2019-11-26 $107.87 $108.22 $107.55 $107.98 $90.32 30,052
2019-11-25 $107.68 $108.22 $107.44 $107.75 $90.13 11,405
2019-11-22 $107.38 $107.74 $107.01 $107.61 $90.01 87,292
2019-11-21 $107.34 $107.52 $107.14 $107.52 $89.94 10,498
2019-11-20 $107.25 $107.54 $106.93 $107.39 $89.83 28,082
2019-11-19 $107.17 $107.27 $106.45 $106.83 $89.36 104,928
2019-11-18 $107.16 $107.67 $106.85 $107.25 $89.71 722,579
2019-11-15 $106.38 $106.73 $106.20 $106.73 $89.28 11,626
2019-11-14 $105.99 $106.52 $105.99 $106.29 $88.91 81,609
2019-11-13 $103.35 $105.70 $103.35 $105.70 $88.41 47,202
2019-11-12 $104.70 $104.83 $104.50 $104.62 $87.51 34,471
2019-11-11 $104.90 $104.90 $104.90 $104.90 $87.74 30,597
2019-11-08 $105.64 $105.64 $104.78 $104.90 $87.74 64,450
2019-11-07 $105.56 $105.70 $104.81 $105.25 $88.04 82,295
2019-11-06 $106.16 $106.16 $105.67 $105.71 $88.42 54,251
2019-11-05 $107.53 $107.53 $106.14 $106.14 $88.78 8,797
2019-11-04 $107.29 $107.84 $107.20 $107.54 $89.95 23,143
2019-11-01 $107.22 $107.89 $107.21 $107.81 $90.18 8,939
2019-10-31 $106.37 $107.21 $106.33 $107.21 $89.68 397,965
2019-10-30 $106.88 $106.88 $106.05 $106.28 $88.90 79,027
2019-10-29 $105.83 $106.30 $105.78 $106.23 $88.86 167,921
2019-10-28 $106.14 $106.44 $105.82 $105.97 $88.64 69,975
2019-10-25 $107.66 $107.70 $106.26 $106.52 $89.10 12,136
2019-10-24 $107.28 $107.55 $107.13 $107.27 $89.73 33,271
2019-10-23 $107.30 $107.55 $106.79 $107.17 $89.64 47,708
2019-10-22 $107.09 $107.57 $107.08 $107.33 $89.78 218,524
2019-10-21 $106.97 $106.97 $106.55 $106.88 $89.40 27,159
2019-10-18 $106.78 $106.90 $106.34 $106.78 $89.32 18,611
2019-10-17 $106.41 $107.11 $106.41 $106.99 $89.49 26,302
2019-10-16 $105.70 $106.41 $105.70 $106.34 $88.95 58,663
2019-10-15 $105.80 $106.22 $105.66 $105.99 $88.66 64,274
2019-10-14 $106.72 $106.91 $105.75 $105.89 $88.57 8,965
2019-10-11 $106.01 $107.00 $106.00 $106.47 $89.06 9,025
2019-10-10 $105.94 $106.39 $105.48 $106.39 $88.99 25,262
2019-10-09 $105.64 $106.04 $105.64 $105.94 $88.61 5,197
2019-10-08 $105.75 $105.77 $105.30 $105.43 $88.19 7,223
2019-10-07 $106.10 $106.17 $105.56 $105.84 $88.53 172,883
2019-10-04 $104.58 $106.46 $103.52 $106.24 $88.87 363,717
2019-10-03 $104.50 $104.52 $103.97 $104.23 $87.18 242,146
2019-10-02 $105.60 $105.60 $104.72 $104.73 $87.60 45,544
2019-10-01 $105.40 $105.90 $105.36 $105.90 $88.58 25,397
2019-09-30 $105.59 $105.85 $105.47 $105.75 $88.46 250,752
2019-09-27 $105.35 $105.66 $105.14 $105.66 $88.38 33,492
2019-09-26 $105.29 $105.56 $104.89 $105.48 $88.23 140,132
2019-09-25 $105.39 $105.73 $104.63 $104.92 $87.76 370,333
2019-09-24 $105.33 $105.94 $105.33 $105.45 $88.20 22,420
2019-09-23 $105.59 $105.85 $105.43 $105.65 $88.37 281,365
2019-09-20 $106.08 $106.08 $105.32 $105.62 $88.35 106,300
2019-09-19 $105.20 $105.78 $104.81 $105.71 $88.42 36,590
2019-09-18 $103.29 $105.16 $103.29 $104.89 $87.74 86,711
2019-09-17 $104.05 $104.20 $103.66 $104.04 $87.03 304,248
2019-09-16 $103.48 $103.86 $103.10 $103.66 $86.71 133,444
2019-09-13 $103.01 $104.00 $102.99 $103.45 $86.53 48,585
2019-09-12 $103.93 $103.93 $103.07 $103.57 $86.63 71,399
2019-09-11 $102.30 $103.40 $102.28 $103.40 $86.49 273,670
2019-09-10 $101.31 $102.31 $101.31 $102.22 $85.50 17,788
2019-09-09 $102.62 $102.62 $101.75 $101.91 $85.24 18,641
2019-09-06 $103.38 $103.38 $101.66 $101.66 $85.03 80,103
2019-09-05 $103.06 $103.06 $102.48 $102.79 $85.98 425,097
2019-09-04 $103.27 $103.50 $102.97 $103.43 $86.52 255,675
2019-09-03 $102.00 $103.00 $101.87 $102.99 $86.15 79,361
2019-08-30 $102.03 $102.03 $101.52 $101.95 $85.28 329,649
2019-08-29 $100.93 $101.99 $100.93 $101.99 $85.31 247,856
2019-08-28 $104.00 $104.00 $102.33 $102.73 $84.64 249,743
2019-08-27 $103.08 $103.26 $102.63 $102.97 $84.84 732,459
2019-08-26 $102.18 $102.64 $101.85 $102.64 $84.57 62,605
2019-08-23 $102.68 $103.06 $101.42 $101.84 $83.91 63,552
2019-08-22 $103.00 $103.00 $102.19 $102.45 $84.41 112,945
2019-08-21 $103.07 $103.24 $102.62 $102.90 $84.78 66,016
2019-08-20 $104.18 $104.18 $102.59 $102.80 $84.70 161,406
2019-08-19 $103.29 $103.88 $103.29 $103.71 $85.45 71,727
2019-08-16 $103.14 $103.27 $102.75 $102.86 $84.75 47,888
2019-08-15 $101.90 $103.20 $101.90 $102.95 $84.82 132,825
2019-08-14 $101.23 $102.32 $101.23 $101.48 $83.61 209,050
2019-08-13 $100.64 $101.46 $100.55 $101.46 $83.60 50,650
2019-08-12 $100.84 $100.87 $100.07 $100.51 $82.81 179,691
2019-08-09 $101.46 $101.60 $100.75 $100.95 $83.18 52,546
2019-08-08 $100.72 $101.53 $100.00 $101.50 $83.63 254,612
2019-08-07 $101.11 $101.17 $100.25 $100.76 $83.02 17,042
2019-08-06 $101.37 $101.44 $100.17 $101.14 $83.33 38,062
2019-08-05 $101.73 $101.75 $100.44 $100.93 $83.16 19,510
2019-08-02 $102.28 $102.54 $101.83 $101.83 $83.90 109,552
2019-08-01 $100.38 $102.28 $100.38 $101.91 $83.97 42,487
2019-07-31 $100.86 $101.37 $99.69 $100.49 $82.80 380,555
2019-07-30 $101.05 $101.51 $100.55 $100.96 $83.18 333,505
2019-07-29 $101.22 $101.37 $100.70 $101.08 $83.28 71,476
2019-07-26 $101.09 $101.27 $100.75 $101.04 $83.25 7,636
2019-07-25 $101.19 $101.19 $100.69 $100.92 $83.15 26,796
2019-07-24 $101.30 $101.48 $100.99 $101.18 $83.37 27,853
2019-07-23 $102.01 $102.01 $101.25 $101.48 $83.61 73,490
2019-07-22 $102.71 $102.71 $101.63 $102.13 $84.15 413,397
2019-07-19 $104.00 $104.00 $102.73 $102.73 $84.64 176,535
2019-07-18 $103.27 $103.27 $102.48 $103.11 $84.96 29,297
2019-07-17 $103.38 $103.84 $103.13 $103.13 $84.97 95,368
2019-07-16 $103.82 $103.82 $102.93 $103.29 $85.10 169,815
2019-07-15 $103.31 $103.93 $103.24 $103.84 $85.56 59,197
2019-07-12 $104.39 $104.39 $103.30 $103.34 $85.15 178,875
2019-07-11 $104.60 $104.60 $103.05 $103.85 $85.57 9,867
2019-07-10 $103.89 $104.29 $103.66 $104.01 $85.70 611,418
2019-07-09 $104.20 $104.20 $103.56 $104.07 $85.75 271,251
2019-07-08 $104.03 $104.14 $103.63 $104.14 $85.80 395,289
2019-07-05 $103.67 $104.20 $103.05 $103.90 $85.61 9,166
2019-07-03 $103.82 $104.61 $103.82 $104.03 $85.71 77,014
2019-07-02 $103.64 $103.70 $103.16 $103.34 $85.15 304,567
2019-07-01 $103.67 $103.67 $102.49 $103.13 $84.97 500,131
2019-06-28 $103.06 $103.73 $102.92 $103.56 $85.33 1,239,605
2019-06-27 $102.78 $102.98 $102.45 $102.92 $84.80 486,253
2019-06-26 $104.40 $104.55 $102.60 $102.66 $84.58 254,863
2019-06-25 $105.14 $105.89 $104.41 $104.70 $86.27 289,006
2019-06-24 $104.12 $107.28 $104.10 $105.18 $86.66 831,204
2019-06-21 $103.84 $104.33 $102.95 $104.33 $85.96 287,207
2019-06-20 $103.38 $103.52 $103.01 $103.45 $85.23 292,002
2019-06-19 $102.40 $103.45 $102.36 $103.28 $85.10 792,929
2019-06-18 $102.50 $103.00 $101.90 $102.39 $84.36 445,375
2019-06-17 $103.27 $104.00 $101.91 $102.97 $84.84 417,858
2019-06-14 $102.12 $103.00 $102.12 $102.96 $84.83 508,393
2019-06-13 $101.20 $103.00 $101.00 $102.07 $84.10 2,336,209
2019-06-12 $101.15 $101.60 $100.00 $100.80 $83.05 13,968,145

Dominion Energy 7.25 06-01-22 (DCUE) News Headlines

Recent Dominion Energy 7.25 06-01-22 (DCUE) News
Similar Companies to Dominion Energy 7.25 06-01-22 (DCUE) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.