DT Midstream Inc (DTM) Stock

Data as of April 25, 2024

$64.59 ($0.42) 0.65%

DT Midstream Inc - Daily Information

Click for more stock information on DT Midstream Inc.

Daily Information	Data
Date	April 25, 2024
Open	$64.16
Previous Close	$64.59
High	$64.69
Low	$63.62
Adjusted Open	$64.16
Previous Adjusted Close	$64.59
Adjusted High	$64.69
Adjusted Low	$63.62

About DT Midstream Inc (DTM)

DT Midstream is an owner, operator and developer of natural gas interstate and intrastate pipelines, storage and gathering systems, and compression, treatment and surface facilities. The Company transports clean, natural gas for gas and electric utilities, power plants, marketers, large industrial customers and energy producers across the Southern, Northeastern and Midwestern United States and Canada. The Detroit-based company offers a comprehensive, wellhead-to-market array of services, including natural gas transportation, storage and gathering. DT Midstream is transitioning towards net zero greenhouse gas emissions by 2050, including a target of achieving 30% of its carbon emissions reduction in the next decade. DT Midstream is among the first in the midstream sector to establish net zero goals.

Invest in DT Midstream Inc (DTM)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for DT Midstream Inc (DTM)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-25	$64.16	$64.69	$63.62	$64.59	$64.59	496,417
2024-04-24	$62.83	$64.21	$62.33	$64.17	$64.17	748,914
2024-04-23	$62.81	$63.70	$62.58	$63.08	$63.08	814,945
2024-04-22	$63.02	$63.63	$62.33	$62.91	$62.91	894,020
2024-04-19	$62.87	$63.83	$62.78	$63.23	$63.23	1,003,264
2024-04-18	$62.34	$63.11	$62.34	$62.79	$62.79	634,629
2024-04-17	$61.83	$62.82	$61.78	$62.51	$62.51	658,317
2024-04-16	$61.86	$62.14	$61.25	$62.03	$62.03	465,295
2024-04-15	$63.14	$63.30	$61.82	$62.19	$62.19	644,210
2024-04-12	$63.57	$64.06	$62.41	$62.64	$62.64	813,671
2024-04-11	$63.66	$63.66	$62.76	$63.24	$63.24	566,094
2024-04-10	$62.74	$63.78	$62.31	$63.52	$63.52	1,057,770
2024-04-09	$62.54	$63.08	$62.21	$63.01	$63.01	660,785
2024-04-08	$62.80	$63.13	$62.38	$62.38	$62.38	671,354
2024-04-05	$63.50	$63.50	$62.16	$62.75	$62.75	692,739
2024-04-04	$63.89	$64.19	$63.16	$63.42	$63.42	567,516
2024-04-03	$63.15	$63.94	$63.13	$63.48	$63.48	959,805
2024-04-02	$61.45	$62.97	$61.02	$62.86	$62.86	1,202,722
2024-04-01	$61.00	$61.33	$60.54	$61.20	$61.20	569,231
2024-03-28	$59.85	$61.31	$59.50	$61.10	$61.10	849,677
2024-03-27	$59.15	$59.61	$59.03	$59.61	$59.61	458,989
2024-03-26	$59.50	$59.55	$59.00	$59.10	$59.10	505,106
2024-03-25	$59.50	$59.90	$59.21	$59.41	$59.41	505,712
2024-03-22	$59.64	$59.71	$59.23	$59.36	$59.36	651,554
2024-03-21	$58.51	$59.51	$58.25	$59.48	$59.48	628,173
2024-03-20	$57.98	$58.77	$57.95	$58.45	$58.45	465,537
2024-03-19	$57.69	$58.69	$57.50	$58.68	$58.68	551,864
2024-03-18	$57.66	$57.89	$57.45	$57.56	$57.56	478,515
2024-03-15	$57.16	$57.79	$57.16	$57.59	$57.59	899,683
2024-03-14	$58.13	$58.35	$57.57	$58.13	$57.40	593,217
2024-03-13	$58.74	$58.85	$58.08	$58.14	$57.41	661,878
2024-03-12	$58.46	$58.74	$58.25	$58.46	$57.72	428,506
2024-03-11	$58.15	$58.72	$57.92	$58.57	$57.83	386,188
2024-03-08	$58.24	$58.44	$58.03	$58.28	$57.55	419,421
2024-03-07	$58.20	$58.69	$58.20	$58.29	$58.29	513,506
2024-03-06	$58.57	$58.90	$58.07	$58.32	$58.32	753,808
2024-03-05	$57.71	$58.70	$57.71	$58.20	$58.20	472,523
2024-03-04	$57.79	$58.30	$57.60	$57.79	$57.79	405,383
2024-03-01	$57.63	$58.01	$57.41	$57.71	$57.71	546,677
2024-02-29	$57.15	$57.79	$57.12	$57.63	$57.63	680,977
2024-02-28	$56.91	$57.50	$56.60	$57.00	$57.00	610,707
2024-02-27	$57.17	$57.17	$56.16	$56.58	$56.58	958,646
2024-02-26	$56.91	$57.60	$56.62	$56.79	$56.79	652,939
2024-02-23	$56.76	$57.38	$56.73	$57.08	$57.08	776,205
2024-02-22	$56.61	$56.86	$55.98	$56.85	$56.85	929,885
2024-02-21	$55.64	$56.77	$55.48	$56.76	$56.76	1,052,362
2024-02-20	$55.25	$56.24	$55.05	$55.65	$55.65	1,277,656
2024-02-16	$54.50	$55.07	$53.06	$54.70	$54.70	1,389,328
2024-02-15	$51.66	$52.90	$51.66	$52.43	$52.43	993,361
2024-02-14	$52.00	$52.00	$51.17	$51.76	$51.76	422,895
2024-02-13	$52.37	$52.58	$51.58	$51.83	$51.83	557,179
2024-02-12	$51.99	$52.78	$51.90	$52.56	$52.56	503,333
2024-02-09	$51.71	$52.16	$51.67	$51.77	$51.77	516,287
2024-02-08	$51.99	$52.28	$51.69	$51.72	$51.72	430,121
2024-02-07	$52.13	$52.40	$51.67	$52.14	$52.14	713,517
2024-02-06	$52.59	$52.72	$51.85	$52.00	$52.00	741,074
2024-02-05	$53.19	$53.19	$52.41	$52.41	$52.41	565,141
2024-02-02	$53.84	$53.84	$53.06	$53.48	$53.48	457,528
2024-02-01	$53.70	$54.32	$53.61	$53.98	$53.98	464,387
2024-01-31	$54.40	$54.97	$53.69	$53.69	$53.69	681,578
2024-01-30	$54.08	$54.44	$53.74	$54.29	$54.29	558,359
2024-01-29	$54.25	$54.78	$53.59	$54.35	$54.35	541,532
2024-01-26	$54.47	$54.78	$54.22	$54.67	$54.67	542,028
2024-01-25	$54.29	$54.59	$53.92	$54.55	$54.55	685,244
2024-01-24	$53.96	$54.32	$53.77	$54.04	$54.04	760,129
2024-01-23	$53.91	$54.12	$53.60	$53.65	$53.65	490,313
2024-01-22	$53.86	$54.07	$53.43	$53.90	$53.90	627,449
2024-01-19	$53.80	$53.80	$53.38	$53.74	$53.74	684,330
2024-01-18	$53.55	$53.89	$53.25	$53.74	$53.74	914,855
2024-01-17	$53.60	$54.23	$53.29	$53.53	$53.53	637,385
2024-01-16	$54.12	$54.60	$53.87	$53.95	$53.95	929,157
2024-01-12	$54.37	$54.50	$54.08	$54.33	$54.33	527,169
2024-01-11	$53.66	$53.80	$52.84	$53.45	$53.45	844,631
2024-01-10	$53.57	$53.82	$53.33	$53.48	$53.48	701,080
2024-01-09	$54.04	$54.44	$53.44	$54.42	$54.42	597,945
2024-01-08	$53.92	$54.08	$52.95	$54.00	$54.00	491,386
2024-01-05	$54.67	$55.25	$54.04	$54.27	$54.27	1,196,977
2024-01-04	$55.40	$55.89	$54.82	$55.03	$55.03	473,572
2024-01-03	$54.84	$55.50	$54.47	$55.05	$55.05	763,893
2024-01-02	$54.83	$55.45	$54.78	$55.12	$55.12	404,549
2023-12-29	$55.15	$55.15	$54.72	$54.80	$54.80	403,540
2023-12-28	$55.17	$55.41	$54.88	$54.94	$54.94	478,984
2023-12-27	$55.05	$55.44	$54.87	$55.09	$55.09	573,968
2023-12-26	$55.00	$55.28	$54.85	$55.02	$55.02	472,520
2023-12-22	$54.54	$55.07	$54.41	$54.73	$54.73	495,368
2023-12-21	$53.59	$54.37	$53.59	$54.34	$54.34	579,158
2023-12-20	$53.79	$54.22	$53.49	$53.49	$53.49	603,560
2023-12-19	$53.36	$53.83	$53.05	$53.78	$53.78	601,664
2023-12-18	$53.86	$54.43	$53.55	$53.59	$53.59	813,919
2023-12-15	$53.49	$53.75	$52.32	$53.03	$53.03	2,420,944
2023-12-14	$55.24	$55.43	$54.31	$54.48	$53.78	1,140,337
2023-12-13	$54.09	$54.85	$53.49	$54.78	$54.08	1,108,362
2023-12-12	$54.59	$54.59	$53.80	$54.18	$53.48	1,129,994
2023-12-11	$55.92	$56.12	$54.76	$54.78	$54.08	899,428
2023-12-08	$55.75	$56.19	$55.48	$56.14	$55.42	723,923
2023-12-07	$56.71	$56.94	$55.49	$55.56	$54.85	888,863
2023-12-06	$57.06	$57.36	$56.34	$56.42	$55.70	496,438
2023-12-05	$58.21	$58.29	$57.10	$57.21	$56.48	664,859
2023-12-04	$57.25	$58.30	$57.06	$58.27	$57.52	728,154
2023-12-01	$56.50	$57.79	$56.50	$57.47	$56.73	1,001,413
2023-11-30	$57.17	$57.76	$57.04	$57.29	$56.55	686,447
2023-11-29	$56.84	$57.63	$56.38	$57.15	$56.42	671,086
2023-11-28	$57.10	$57.34	$56.69	$56.73	$56.00	745,889
2023-11-27	$57.00	$57.01	$56.59	$56.97	$56.24	648,900
2023-11-24	$56.81	$57.29	$56.70	$57.12	$56.39	168,015
2023-11-22	$56.06	$57.00	$56.05	$56.68	$56.68	2,036,054
2023-11-21	$56.45	$56.98	$56.16	$56.70	$56.70	801,824
2023-11-20	$57.00	$57.08	$56.29	$56.53	$56.53	546,934
2023-11-17	$55.99	$56.45	$55.86	$56.24	$56.24	388,378
2023-11-16	$56.06	$56.37	$55.09	$55.68	$55.68	427,838
2023-11-15	$55.80	$56.47	$55.80	$56.25	$56.25	469,606
2023-11-14	$55.27	$55.96	$55.24	$55.88	$55.88	330,912
2023-11-13	$54.65	$55.08	$54.17	$54.89	$54.89	457,640
2023-11-10	$54.94	$55.21	$54.04	$54.43	$54.43	904,631
2023-11-09	$54.71	$55.16	$54.63	$55.00	$55.00	604,704
2023-11-08	$55.15	$55.15	$54.41	$54.42	$54.42	440,094
2023-11-07	$55.39	$55.59	$54.89	$55.19	$55.19	616,963
2023-11-06	$56.50	$56.69	$55.62	$55.95	$55.95	437,737
2023-11-03	$57.42	$57.50	$56.45	$56.53	$56.53	854,591
2023-11-02	$55.03	$57.42	$55.03	$57.42	$57.42	567,029
2023-11-01	$54.25	$55.38	$53.32	$55.34	$55.34	732,548
2023-10-31	$53.54	$54.14	$53.24	$53.97	$53.97	491,305
2023-10-30	$53.43	$53.79	$52.90	$53.36	$53.36	612,617
2023-10-27	$54.00	$54.17	$52.88	$52.98	$52.98	453,823
2023-10-26	$53.41	$54.36	$53.30	$54.13	$54.13	459,955
2023-10-25	$53.84	$54.33	$53.63	$53.87	$53.87	700,805
2023-10-24	$54.37	$54.59	$53.51	$53.97	$53.97	470,435
2023-10-23	$54.63	$54.85	$54.19	$54.24	$54.24	420,941
2023-10-20	$55.45	$55.47	$54.76	$55.08	$55.08	536,583
2023-10-19	$55.18	$55.97	$55.02	$55.36	$55.36	577,469
2023-10-18	$55.95	$55.95	$55.05	$55.29	$55.29	576,937
2023-10-17	$55.53	$56.23	$55.35	$55.88	$55.88	816,007
2023-10-16	$55.68	$55.68	$54.96	$55.66	$55.66	500,024
2023-10-13	$55.46	$55.62	$54.98	$55.32	$55.32	392,583
2023-10-12	$54.75	$55.03	$54.40	$54.89	$54.89	414,912
2023-10-11	$53.65	$54.62	$53.57	$54.39	$54.39	514,548
2023-10-10	$53.95	$54.28	$53.63	$54.00	$54.00	716,162
2023-10-09	$54.30	$54.50	$53.65	$53.93	$53.93	713,045
2023-10-06	$52.40	$53.75	$52.08	$53.46	$53.46	986,481
2023-10-05	$51.80	$53.43	$51.79	$53.40	$53.40	848,302
2023-10-04	$51.57	$52.22	$50.99	$52.20	$52.20	1,185,246
2023-10-03	$51.02	$51.48	$50.88	$51.47	$51.47	874,198
2023-10-02	$52.70	$52.70	$51.29	$51.64	$51.64	790,622
2023-09-29	$53.36	$53.50	$52.79	$52.92	$52.92	647,053
2023-09-28	$53.16	$53.51	$52.91	$53.31	$53.31	639,117
2023-09-27	$52.99	$53.63	$52.83	$53.24	$53.24	609,465
2023-09-26	$53.43	$53.52	$52.55	$52.68	$52.68	947,274
2023-09-25	$53.17	$53.88	$52.87	$53.81	$53.81	717,814
2023-09-22	$52.88	$53.55	$52.88	$53.30	$53.30	846,810
2023-09-21	$53.50	$53.50	$52.57	$52.75	$52.75	755,447
2023-09-20	$52.84	$54.10	$52.84	$53.57	$53.57	714,665
2023-09-19	$53.44	$53.44	$52.92	$52.94	$52.94	804,918
2023-09-18	$52.99	$53.49	$52.89	$53.28	$53.28	768,902
2023-09-15	$52.49	$52.98	$52.38	$52.93	$52.93	1,532,947
2023-09-14	$53.63	$53.67	$53.10	$53.57	$52.88	678,959
2023-09-13	$53.17	$53.30	$52.21	$52.88	$52.20	705,077
2023-09-12	$52.40	$53.40	$52.27	$53.15	$52.47	754,560
2023-09-11	$52.32	$52.59	$52.01	$52.10	$51.43	655,506
2023-09-08	$51.70	$52.24	$51.56	$52.10	$51.43	558,223
2023-09-07	$51.12	$51.97	$51.00	$51.48	$50.82	1,422,553
2023-09-06	$51.67	$51.69	$50.54	$50.57	$49.92	592,770
2023-09-05	$52.41	$52.80	$51.91	$51.91	$51.24	480,615
2023-09-01	$52.81	$52.99	$52.38	$52.60	$51.92	254,211
2023-08-31	$52.74	$52.74	$52.21	$52.29	$51.62	582,340
2023-08-30	$52.15	$52.79	$52.08	$52.48	$51.80	408,168
2023-08-29	$51.94	$52.33	$51.45	$52.15	$51.48	410,591
2023-08-28	$51.58	$52.28	$51.49	$51.83	$51.16	274,098
2023-08-25	$51.44	$51.83	$51.22	$51.58	$50.92	408,195
2023-08-24	$51.72	$52.14	$51.35	$51.38	$50.72	363,410
2023-08-23	$51.83	$51.95	$51.16	$51.77	$51.10	538,855
2023-08-22	$51.98	$52.46	$51.91	$52.02	$51.35	454,471
2023-08-21	$51.80	$52.01	$51.44	$51.84	$51.84	294,529
2023-08-18	$51.21	$51.77	$51.07	$51.53	$51.53	388,839
2023-08-17	$51.46	$51.76	$51.25	$51.28	$51.28	316,673
2023-08-16	$51.35	$51.74	$51.09	$51.10	$51.10	419,294
2023-08-15	$52.11	$52.11	$51.47	$51.55	$51.55	345,945
2023-08-14	$52.57	$52.64	$52.34	$52.34	$52.34	750,327
2023-08-11	$52.32	$52.88	$52.06	$52.57	$52.57	472,834
2023-08-10	$53.01	$53.34	$52.31	$52.42	$52.42	354,880
2023-08-09	$53.28	$53.75	$52.83	$53.00	$53.00	358,745
2023-08-08	$51.97	$52.95	$51.52	$52.82	$52.82	414,968
2023-08-07	$52.07	$52.81	$51.96	$52.63	$52.63	757,511
2023-08-04	$52.18	$52.69	$51.90	$52.13	$52.13	654,714
2023-08-03	$51.60	$52.34	$51.22	$52.18	$52.18	513,073
2023-08-02	$51.62	$51.92	$51.06	$51.62	$51.62	745,105
2023-08-01	$53.98	$53.98	$51.33	$52.00	$52.00	927,704
2023-07-31	$53.30	$53.52	$52.99	$53.52	$53.52	618,629
2023-07-28	$52.71	$53.20	$52.35	$53.04	$53.04	518,350
2023-07-27	$52.25	$52.75	$52.05	$52.36	$52.36	402,985
2023-07-26	$52.04	$52.50	$51.81	$52.20	$52.20	466,175
2023-07-25	$52.60	$52.82	$52.32	$52.41	$52.41	398,010
2023-07-24	$52.56	$52.87	$52.42	$52.57	$52.57	457,720
2023-07-21	$52.59	$52.62	$52.08	$52.41	$52.41	518,761
2023-07-20	$52.48	$52.49	$52.08	$52.23	$52.23	391,899
2023-07-19	$52.08	$52.62	$51.79	$52.08	$52.08	482,725
2023-07-18	$51.67	$52.75	$51.59	$52.15	$52.15	382,641
2023-07-17	$51.64	$51.94	$51.48	$51.56	$51.56	442,292
2023-07-14	$52.49	$52.49	$51.61	$51.67	$51.67	497,999
2023-07-13	$52.36	$52.87	$52.31	$52.82	$52.82	418,789
2023-07-12	$52.00	$52.40	$51.67	$52.29	$52.29	550,692
2023-07-11	$50.86	$51.76	$50.70	$51.59	$51.59	498,209
2023-07-10	$50.14	$50.67	$50.14	$50.57	$50.57	359,976
2023-07-07	$49.33	$50.71	$49.20	$50.29	$50.29	850,497
2023-07-06	$49.43	$49.63	$49.06	$49.51	$49.51	472,928
2023-07-05	$49.73	$49.92	$49.44	$49.72	$49.72	316,489
2023-07-03	$49.62	$50.49	$49.44	$49.83	$49.83	263,236
2023-06-30	$49.83	$50.12	$49.35	$49.57	$49.57	727,444
2023-06-29	$48.50	$49.76	$48.41	$49.52	$49.52	720,048
2023-06-28	$48.16	$48.39	$47.74	$48.33	$48.33	367,865
2023-06-27	$47.59	$48.08	$47.28	$48.01	$48.01	511,185
2023-06-26	$46.82	$48.32	$46.60	$47.68	$47.68	806,694
2023-06-23	$47.27	$47.52	$46.36	$46.58	$46.58	1,100,453
2023-06-22	$48.00	$48.14	$47.40	$47.58	$47.58	449,281
2023-06-21	$47.80	$48.66	$47.61	$48.23	$48.23	403,787
2023-06-20	$48.24	$48.24	$47.66	$47.97	$47.97	547,961
2023-06-16	$48.54	$48.67	$48.14	$48.52	$48.52	1,343,570
2023-06-15	$47.92	$48.71	$47.89	$48.33	$48.33	658,001
2023-06-14	$49.23	$49.62	$48.49	$48.72	$48.03	1,049,319
2023-06-13	$49.32	$50.05	$49.09	$49.21	$48.52	829,878
2023-06-12	$48.69	$49.25	$48.32	$49.07	$48.38	917,823
2023-06-09	$49.15	$49.26	$48.67	$48.82	$48.82	727,367
2023-06-08	$49.08	$49.29	$48.32	$49.15	$49.15	457,972
2023-06-07	$48.00	$49.10	$47.78	$48.95	$48.95	847,724
2023-06-06	$47.23	$48.01	$47.18	$47.81	$47.81	395,672
2023-06-05	$48.13	$48.23	$47.29	$47.55	$47.55	468,600
2023-06-02	$46.68	$47.99	$46.53	$47.77	$47.77	522,180
2023-06-01	$45.43	$46.35	$45.33	$46.16	$46.16	572,428
2023-05-31	$45.24	$45.75	$45.24	$45.46	$45.46	979,910
2023-05-30	$45.90	$46.21	$45.20	$45.56	$45.56	758,153
2023-05-26	$46.53	$46.65	$45.91	$46.15	$46.15	533,788
2023-05-25	$46.67	$46.88	$46.27	$46.57	$46.57	744,453
2023-05-24	$47.34	$47.34	$46.45	$46.60	$46.60	602,230
2023-05-23	$46.79	$47.61	$46.74	$47.29	$47.29	517,284
2023-05-22	$47.10	$47.40	$46.43	$46.89	$46.89	633,685
2023-05-19	$47.91	$47.98	$47.05	$47.08	$47.08	786,463
2023-05-18	$46.79	$47.85	$46.44	$47.83	$47.83	632,118
2023-05-17	$47.39	$47.51	$46.88	$47.15	$47.15	658,700
2023-05-16	$47.55	$47.80	$46.94	$47.05	$47.05	906,585
2023-05-15	$47.52	$48.36	$47.44	$47.83	$47.83	1,101,889
2023-05-12	$46.84	$47.08	$46.59	$46.97	$46.97	561,774
2023-05-11	$46.66	$46.84	$45.98	$46.64	$46.64	681,062
2023-05-10	$47.47	$47.53	$46.50	$47.04	$47.04	864,445
2023-05-09	$46.29	$46.94	$46.02	$46.85	$46.85	645,912
2023-05-08	$47.30	$47.45	$46.18	$46.43	$46.43	703,603
2023-05-05	$46.36	$47.18	$46.35	$46.92	$46.92	717,210
2023-05-04	$45.48	$45.96	$45.11	$45.46	$45.46	606,797
2023-05-03	$46.26	$46.75	$45.38	$45.53	$45.53	856,005
2023-05-02	$49.31	$49.31	$45.89	$46.60	$46.60	1,042,043
2023-05-01	$48.93	$49.56	$48.79	$49.02	$49.02	893,278
2023-04-28	$48.31	$49.76	$48.31	$49.27	$49.27	1,033,958
2023-04-27	$47.28	$48.39	$47.17	$48.23	$48.23	605,159
2023-04-26	$47.46	$47.92	$47.12	$47.30	$47.30	602,528
2023-04-25	$48.56	$49.28	$47.74	$47.75	$47.75	651,425
2023-04-24	$48.56	$49.81	$48.56	$49.33	$49.33	760,222
2023-04-21	$48.42	$48.88	$47.83	$48.80	$48.80	928,446
2023-04-20	$47.86	$47.93	$47.35	$47.81	$47.81	611,111
2023-04-19	$48.12	$48.44	$47.96	$48.10	$48.10	745,996
2023-04-18	$48.70	$48.83	$48.16	$48.44	$48.44	296,137
2023-04-17	$48.98	$49.07	$48.68	$49.03	$49.03	467,788
2023-04-14	$49.16	$49.43	$48.69	$48.95	$48.95	449,324
2023-04-13	$48.93	$49.18	$48.80	$49.03	$49.03	365,584
2023-04-12	$49.52	$49.71	$49.01	$49.13	$49.13	346,968
2023-04-11	$49.48	$49.58	$49.22	$49.35	$49.35	389,719
2023-04-10	$48.60	$49.33	$48.46	$49.29	$49.29	607,943
2023-04-06	$48.59	$49.02	$48.38	$48.57	$48.57	514,105
2023-04-05	$48.27	$48.55	$47.89	$48.53	$48.53	1,117,034
2023-04-04	$49.05	$49.16	$47.89	$48.18	$48.18	776,398
2023-04-03	$49.95	$50.11	$49.00	$49.05	$49.05	827,749
2023-03-31	$49.13	$49.43	$48.86	$49.37	$49.37	795,704
2023-03-30	$49.32	$49.32	$48.76	$48.83	$48.83	287,380
2023-03-29	$49.10	$49.10	$48.57	$48.80	$48.80	429,572
2023-03-28	$47.93	$48.69	$47.77	$48.52	$48.52	544,416
2023-03-27	$47.86	$48.48	$47.53	$48.28	$48.28	620,253
2023-03-24	$46.40	$47.42	$46.04	$47.37	$47.37	1,172,768
2023-03-23	$47.74	$48.15	$46.76	$46.95	$46.95	488,549
2023-03-22	$48.80	$49.00	$47.60	$47.62	$47.62	438,641
2023-03-21	$48.30	$48.84	$47.96	$48.76	$48.76	568,569
2023-03-20	$46.60	$48.07	$46.50	$47.56	$47.56	806,225
2023-03-17	$47.43	$47.43	$45.90	$46.41	$46.41	1,445,152
2023-03-16	$47.10	$48.39	$47.06	$48.20	$47.49	1,058,465
2023-03-15	$48.29	$48.93	$47.41	$47.67	$47.67	939,300
2023-03-14	$49.38	$50.36	$48.76	$49.55	$49.55	831,420
2023-03-13	$48.83	$50.23	$48.05	$48.99	$48.99	850,380
2023-03-10	$50.73	$50.73	$49.18	$49.42	$49.42	463,579
2023-03-09	$51.14	$51.28	$50.42	$50.71	$50.71	789,757
2023-03-08	$50.58	$50.94	$50.28	$50.87	$50.87	617,173
2023-03-07	$50.72	$51.11	$50.41	$50.59	$50.59	501,068
2023-03-06	$51.56	$51.74	$50.56	$50.80	$50.80	910,510
2023-03-03	$50.47	$51.92	$50.36	$51.76	$51.76	436,721
2023-03-02	$50.50	$50.97	$50.11	$50.75	$50.75	552,139
2023-03-01	$49.89	$50.65	$49.89	$50.23	$50.23	697,814
2023-02-28	$50.93	$50.93	$50.11	$50.20	$50.20	937,942
2023-02-27	$52.27	$52.27	$50.61	$50.67	$50.67	521,659
2023-02-24	$51.07	$52.08	$50.73	$52.00	$52.00	675,084
2023-02-23	$51.28	$51.50	$50.51	$51.28	$51.28	748,815
2023-02-22	$50.03	$50.96	$49.82	$50.36	$50.36	839,239
2023-02-21	$51.52	$51.82	$50.05	$50.05	$50.05	821,574
2023-02-17	$52.50	$52.66	$51.40	$51.78	$51.78	1,127,484
2023-02-16	$54.30	$54.30	$51.11	$52.45	$52.45	2,055,503
2023-02-15	$54.00	$54.95	$53.86	$54.75	$54.75	966,357
2023-02-14	$53.80	$54.62	$53.71	$54.34	$54.34	492,458
2023-02-13	$54.32	$54.49	$54.10	$54.12	$54.12	413,495
2023-02-10	$53.96	$54.42	$53.36	$54.31	$54.31	887,539
2023-02-09	$54.68	$54.74	$53.34	$53.62	$53.62	537,594
2023-02-08	$55.45	$55.50	$54.02	$54.49	$54.49	1,112,195
2023-02-07	$54.26	$55.55	$53.73	$55.42	$55.42	624,656
2023-02-06	$54.65	$54.84	$54.20	$54.34	$54.34	849,268
2023-02-03	$54.81	$55.45	$54.57	$54.81	$54.81	533,251
2023-02-02	$54.95	$55.31	$54.53	$54.94	$54.94	668,430
2023-02-01	$54.58	$55.12	$53.63	$54.65	$54.65	635,574
2023-01-31	$53.49	$54.67	$53.24	$54.66	$54.66	517,579
2023-01-30	$53.60	$54.05	$53.11	$53.30	$53.30	461,877
2023-01-27	$53.56	$54.07	$53.41	$53.90	$53.90	454,487
2023-01-26	$53.56	$53.68	$52.92	$53.65	$53.65	418,602
2023-01-25	$52.81	$53.33	$52.47	$53.19	$53.19	635,042
2023-01-24	$53.89	$54.15	$52.69	$53.15	$53.15	553,125
2023-01-23	$53.48	$54.16	$53.44	$53.89	$53.89	426,925
2023-01-20	$53.40	$53.68	$52.79	$53.53	$53.53	567,313
2023-01-19	$52.64	$53.84	$52.64	$53.22	$53.22	420,764
2023-01-18	$54.97	$55.10	$52.87	$52.88	$52.88	508,805
2023-01-17	$54.86	$55.36	$54.22	$54.62	$54.62	413,706
2023-01-13	$54.93	$55.17	$54.23	$54.65	$54.65	489,334
2023-01-12	$54.93	$55.24	$54.59	$55.03	$55.03	421,975
2023-01-11	$54.52	$54.97	$53.99	$54.69	$54.69	471,107
2023-01-10	$54.55	$54.74	$53.52	$54.18	$54.18	398,209
2023-01-09	$54.28	$54.58	$53.76	$54.25	$54.25	469,270
2023-01-06	$53.60	$54.18	$53.25	$53.77	$53.77	875,059
2023-01-05	$53.43	$53.63	$52.88	$53.05	$53.05	477,347
2023-01-04	$52.66	$53.66	$52.30	$53.65	$53.65	952,615
2023-01-03	$55.21	$55.27	$52.99	$53.14	$53.14	635,853
2022-12-30	$55.02	$55.45	$54.92	$55.26	$55.26	359,955
2022-12-29	$54.95	$55.69	$54.89	$55.20	$55.20	304,813
2022-12-28	$55.75	$55.75	$54.85	$54.90	$54.90	334,201
2022-12-27	$55.54	$55.86	$55.19	$55.83	$55.83	296,737
2022-12-23	$54.80	$55.45	$54.65	$55.44	$55.44	286,467
2022-12-22	$55.53	$55.61	$53.86	$54.56	$54.56	332,931
2022-12-21	$55.34	$55.88	$55.10	$55.70	$55.70	522,882
2022-12-20	$54.64	$54.97	$54.21	$54.65	$54.65	616,862
2022-12-19	$55.49	$55.86	$54.21	$54.48	$54.48	536,051
2022-12-16	$55.14	$55.68	$53.96	$55.35	$55.35	2,283,999
2022-12-15	$57.09	$57.42	$55.99	$56.88	$56.23	501,278
2022-12-14	$58.39	$58.56	$57.31	$57.42	$56.76	503,440
2022-12-13	$58.48	$58.84	$57.83	$58.39	$57.72	665,577
2022-12-12	$56.74	$57.42	$56.31	$57.33	$56.67	372,496
2022-12-09	$56.45	$56.91	$56.10	$56.30	$55.66	490,714
2022-12-08	$57.73	$57.73	$56.26	$56.77	$56.12	497,641
2022-12-07	$57.03	$57.54	$56.69	$57.10	$57.10	484,697
2022-12-06	$58.20	$58.93	$56.79	$57.07	$57.07	853,605
2022-12-05	$60.45	$60.45	$58.27	$58.51	$58.51	566,900
2022-12-02	$60.00	$60.62	$59.97	$60.17	$60.17	448,039
2022-12-01	$60.63	$61.00	$59.85	$60.36	$60.36	534,827
2022-11-30	$59.34	$60.49	$58.66	$60.33	$60.33	1,659,178
2022-11-29	$58.93	$59.64	$58.34	$59.05	$59.05	431,976
2022-11-28	$58.93	$59.47	$58.62	$58.66	$58.66	377,441
2022-11-25	$59.43	$60.57	$59.43	$59.81	$59.81	276,218
2022-11-23	$59.26	$59.91	$59.00	$59.32	$59.32	680,824
2022-11-22	$58.09	$59.65	$57.99	$59.54	$59.54	561,483
2022-11-21	$58.53	$58.53	$56.63	$57.49	$57.49	806,783
2022-11-18	$57.94	$58.87	$57.21	$58.80	$58.80	956,052
2022-11-17	$58.25	$58.76	$57.38	$58.11	$58.11	768,182
2022-11-16	$59.46	$59.91	$58.70	$59.11	$59.11	737,095
2022-11-15	$60.82	$60.82	$59.96	$60.13	$60.13	667,524
2022-11-14	$60.00	$61.02	$60.00	$60.34	$60.34	454,148
2022-11-11	$61.12	$61.12	$59.65	$60.06	$60.06	542,281
2022-11-10	$59.54	$60.39	$59.35	$60.29	$60.29	479,750
2022-11-09	$59.87	$59.93	$57.70	$58.34	$58.34	667,899
2022-11-08	$61.00	$61.00	$59.83	$60.20	$60.20	442,365
2022-11-07	$60.75	$60.89	$60.12	$60.68	$60.68	365,969
2022-11-04	$60.91	$60.99	$59.62	$60.60	$60.60	393,689
2022-11-03	$59.53	$60.58	$59.17	$60.33	$60.33	302,615
2022-11-02	$60.73	$60.86	$59.49	$59.89	$59.89	530,237
2022-11-01	$60.52	$60.89	$59.85	$60.68	$60.68	558,438
2022-10-31	$58.80	$60.02	$58.46	$59.70	$59.70	699,670
2022-10-28	$58.94	$58.94	$57.10	$58.89	$58.89	573,459
2022-10-27	$57.48	$57.76	$56.81	$56.97	$56.97	823,351
2022-10-26	$57.53	$57.86	$56.76	$56.83	$56.83	396,688
2022-10-25	$55.78	$57.03	$55.76	$57.01	$57.01	398,884
2022-10-24	$56.46	$56.66	$55.66	$55.89	$55.89	287,257
2022-10-21	$55.47	$56.42	$54.91	$56.16	$56.16	426,411
2022-10-20	$55.76	$56.26	$54.52	$55.19	$55.19	554,891
2022-10-19	$55.31	$55.86	$54.83	$55.84	$55.84	449,444
2022-10-18	$54.58	$55.82	$54.20	$55.25	$55.25	386,590
2022-10-17	$53.97	$54.55	$53.70	$54.21	$54.21	598,877
2022-10-14	$54.68	$54.68	$53.01	$53.20	$53.20	561,599
2022-10-13	$53.12	$55.07	$52.68	$54.67	$54.67	517,594
2022-10-12	$53.63	$53.92	$52.64	$53.56	$53.56	362,063
2022-10-11	$52.62	$54.61	$52.55	$53.74	$53.74	510,564
2022-10-10	$54.40	$55.08	$53.18	$53.26	$53.26	372,532
2022-10-07	$54.14	$54.92	$53.36	$54.07	$54.07	786,353
2022-10-06	$54.54	$55.48	$53.88	$54.16	$54.16	566,772
2022-10-05	$54.67	$56.27	$52.98	$54.94	$54.94	603,852
2022-10-04	$53.89	$54.60	$53.49	$54.41	$54.41	583,863
2022-10-03	$53.36	$53.72	$52.36	$52.94	$52.94	565,204
2022-09-30	$52.04	$52.67	$51.32	$51.89	$51.89	642,754
2022-09-29	$52.78	$52.82	$51.12	$52.31	$52.31	505,342
2022-09-28	$51.04	$53.10	$50.78	$52.97	$52.97	738,896
2022-09-27	$51.07	$52.15	$50.23	$50.46	$50.46	834,209
2022-09-26	$50.83	$51.84	$50.22	$50.31	$50.31	1,049,909
2022-09-23	$52.98	$53.48	$50.60	$51.25	$51.25	571,436
2022-09-22	$55.96	$55.96	$54.47	$54.49	$54.49	328,640
2022-09-21	$56.52	$56.66	$55.34	$55.42	$55.42	520,325
2022-09-20	$55.70	$55.70	$55.00	$55.66	$55.66	376,558
2022-09-19	$54.53	$56.39	$54.53	$56.18	$56.18	491,179
2022-09-16	$56.46	$56.53	$54.70	$55.96	$55.96	1,291,042
2022-09-15	$57.52	$57.71	$56.83	$57.55	$56.90	810,556
2022-09-14	$56.80	$58.60	$56.72	$58.14	$57.48	739,302
2022-09-13	$56.96	$57.35	$56.03	$56.20	$55.56	624,277
2022-09-12	$57.65	$58.27	$57.18	$57.97	$57.31	463,948
2022-09-09	$56.31	$57.30	$56.15	$57.19	$57.19	431,662
2022-09-08	$55.59	$56.16	$55.15	$55.52	$55.52	543,032
2022-09-07	$54.41	$55.93	$53.99	$55.66	$55.66	386,806
2022-09-06	$55.78	$55.95	$54.88	$54.95	$54.95	497,369
2022-09-02	$55.92	$56.09	$55.15	$55.22	$55.22	384,002
2022-09-01	$54.75	$55.14	$53.83	$54.94	$54.94	741,508
2022-08-31	$55.26	$55.92	$54.87	$55.21	$55.21	707,600
2022-08-30	$57.00	$57.02	$55.62	$55.89	$55.89	424,157
2022-08-29	$57.13	$57.95	$56.58	$57.50	$57.50	287,791
2022-08-26	$58.67	$58.74	$57.46	$57.56	$57.56	538,227
2022-08-25	$58.27	$58.83	$57.69	$58.73	$58.73	507,467
2022-08-24	$57.27	$58.02	$57.08	$57.79	$57.79	544,110
2022-08-23	$57.37	$57.74	$56.79	$57.27	$57.27	504,998
2022-08-22	$57.00	$57.26	$56.56	$56.90	$56.90	226,911
2022-08-19	$57.62	$57.94	$57.34	$57.38	$57.38	586,693
2022-08-18	$57.60	$57.85	$57.05	$57.82	$57.82	490,319
2022-08-17	$56.89	$57.74	$56.71	$57.27	$57.27	381,447
2022-08-16	$57.81	$57.81	$56.99	$57.35	$57.35	467,615
2022-08-15	$56.48	$57.25	$55.42	$57.06	$57.06	426,393
2022-08-12	$57.94	$58.14	$57.31	$57.64	$57.64	540,636
2022-08-11	$57.50	$58.22	$57.04	$57.99	$57.99	400,438
2022-08-10	$56.43	$56.94	$55.57	$56.66	$56.66	454,659
2022-08-09	$55.50	$56.20	$55.11	$56.18	$56.18	458,285
2022-08-08	$54.50	$55.03	$54.47	$55.01	$55.01	558,386
2022-08-05	$52.31	$54.36	$52.31	$54.10	$54.10	581,582
2022-08-04	$54.94	$55.01	$52.96	$52.98	$52.98	522,632
2022-08-03	$54.82	$56.19	$53.93	$54.83	$54.83	803,582
2022-08-02	$55.19	$55.84	$54.29	$54.29	$54.29	623,229
2022-08-01	$54.37	$55.82	$53.84	$55.40	$55.40	737,016
2022-07-29	$54.50	$55.23	$54.29	$55.03	$55.03	568,784
2022-07-28	$53.87	$54.53	$52.87	$54.15	$54.15	424,366
2022-07-27	$53.86	$53.92	$52.80	$53.56	$53.56	414,501
2022-07-26	$53.51	$53.95	$53.26	$53.63	$53.63	570,163
2022-07-25	$51.66	$53.54	$51.35	$53.47	$53.47	793,525
2022-07-22	$51.20	$51.81	$50.57	$51.15	$51.15	347,214
2022-07-21	$49.89	$51.53	$49.71	$51.12	$51.12	577,124
2022-07-20	$50.35	$50.95	$49.95	$50.84	$50.84	422,948
2022-07-19	$49.28	$50.16	$49.23	$50.09	$50.09	377,940
2022-07-18	$49.04	$49.48	$48.66	$48.85	$48.85	327,047
2022-07-15	$48.73	$48.99	$47.43	$48.48	$48.48	392,017
2022-07-14	$46.78	$47.74	$46.26	$47.66	$47.66	336,526
2022-07-13	$47.23	$48.66	$47.21	$47.93	$47.93	353,124
2022-07-12	$47.88	$48.25	$47.36	$47.73	$47.73	439,606
2022-07-11	$48.49	$48.82	$47.70	$48.65	$48.65	264,344
2022-07-08	$49.22	$49.24	$48.41	$48.87	$48.87	318,229
2022-07-07	$48.00	$49.46	$48.00	$49.00	$49.00	682,212
2022-07-06	$47.54	$48.25	$45.58	$47.50	$47.50	921,247
2022-07-05	$48.72	$48.92	$46.17	$47.99	$47.99	763,749
2022-07-01	$49.21	$49.80	$47.97	$49.73	$49.73	386,180
2022-06-30	$48.29	$49.42	$48.19	$49.02	$49.02	448,198
2022-06-29	$50.71	$50.77	$49.06	$49.34	$49.34	322,576
2022-06-28	$50.16	$50.90	$49.79	$50.43	$50.43	584,330
2022-06-27	$48.46	$49.55	$48.25	$49.19	$49.19	454,164
2022-06-24	$47.32	$48.74	$47.30	$48.16	$48.16	1,214,637
2022-06-23	$48.53	$48.53	$46.37	$46.71	$46.71	672,379
2022-06-22	$48.15	$49.18	$48.04	$48.21	$48.21	542,032
2022-06-21	$48.55	$50.41	$48.55	$49.94	$49.94	774,670
2022-06-17	$48.95	$49.72	$46.02	$47.98	$47.98	1,367,503
2022-06-16	$50.47	$50.82	$48.70	$48.84	$48.84	821,776
2022-06-15	$52.65	$52.85	$51.14	$51.42	$50.75	826,159
2022-06-14	$53.39	$54.26	$51.78	$52.32	$51.64	482,241
2022-06-13	$54.95	$55.44	$52.93	$53.22	$52.53	500,294
2022-06-10	$56.44	$56.81	$55.28	$56.04	$55.32	383,889
2022-06-09	$57.88	$57.88	$56.92	$56.93	$56.19	606,141
2022-06-08	$59.00	$59.00	$57.04	$57.76	$57.01	310,456
2022-06-07	$58.08	$59.04	$58.06	$59.04	$58.28	374,414
2022-06-06	$58.81	$58.90	$57.77	$58.00	$57.25	294,466
2022-06-03	$58.21	$58.47	$57.80	$58.15	$57.40	260,176
2022-06-02	$58.01	$58.91	$57.66	$58.65	$57.89	325,030
2022-06-01	$58.12	$58.68	$57.58	$58.38	$57.62	668,766
2022-05-31	$57.67	$58.17	$56.74	$58.10	$57.35	1,009,920
2022-05-27	$56.81	$57.63	$55.95	$57.44	$56.70	443,129
2022-05-26	$56.93	$57.68	$56.79	$56.94	$56.20	264,780
2022-05-25	$55.76	$56.99	$55.76	$56.93	$56.19	269,577
2022-05-24	$55.29	$55.48	$54.33	$55.47	$54.75	299,929
2022-05-23	$55.73	$55.89	$55.18	$55.42	$54.70	311,785
2022-05-20	$55.55	$55.75	$54.00	$55.32	$54.60	520,506
2022-05-19	$55.26	$56.14	$54.63	$55.13	$54.42	634,605
2022-05-18	$58.02	$58.02	$55.56	$56.16	$55.43	920,698
2022-05-17	$55.34	$56.55	$54.75	$56.55	$55.82	357,299
2022-05-16	$54.06	$55.12	$54.06	$54.73	$54.02	384,613
2022-05-13	$53.02	$54.32	$52.63	$54.09	$53.39	431,230
2022-05-12	$51.86	$52.54	$51.23	$52.29	$51.61	530,480
2022-05-11	$53.24	$54.12	$51.60	$51.85	$51.18	534,599
2022-05-10	$53.49	$53.68	$51.38	$52.51	$51.83	703,552
2022-05-09	$54.87	$54.87	$52.25	$53.00	$52.31	761,913
2022-05-06	$55.30	$55.88	$53.86	$55.71	$54.99	695,981
2022-05-05	$55.09	$57.17	$54.11	$54.98	$54.27	1,137,650
2022-05-04	$56.05	$58.42	$55.72	$58.32	$57.57	545,185
2022-05-03	$53.96	$56.27	$53.96	$55.89	$55.17	464,049
2022-05-02	$53.52	$54.25	$53.02	$54.22	$53.52	741,008
2022-04-29	$55.88	$55.94	$53.50	$53.75	$53.05	405,235
2022-04-28	$55.26	$56.07	$54.07	$56.06	$55.33	528,004
2022-04-27	$54.81	$55.59	$54.34	$54.78	$54.07	671,239
2022-04-26	$54.55	$55.89	$54.10	$54.77	$54.06	505,323
2022-04-25	$55.07	$55.11	$53.01	$54.23	$53.53	840,766
2022-04-22	$57.85	$57.85	$55.67	$55.97	$55.25	786,609
2022-04-21	$58.74	$59.36	$57.85	$58.19	$57.44	613,065
2022-04-20	$57.92	$58.94	$57.92	$58.49	$57.73	427,381
2022-04-19	$57.09	$58.00	$57.04	$57.69	$56.94	293,742
2022-04-18	$57.35	$57.80	$56.85	$57.25	$56.51	569,884
2022-04-14	$56.74	$57.77	$56.68	$57.17	$56.43	477,582
2022-04-13	$56.64	$57.03	$56.27	$56.87	$56.13	669,693
2022-04-12	$55.94	$56.82	$55.85	$56.30	$55.57	1,113,501
2022-04-11	$55.60	$56.14	$54.89	$55.44	$54.72	640,702
2022-04-08	$54.88	$55.91	$54.88	$55.82	$55.10	616,566
2022-04-07	$54.56	$55.01	$53.38	$54.77	$54.06	450,296
2022-04-06	$54.01	$54.65	$53.75	$54.36	$53.66	480,196
2022-04-05	$55.15	$55.57	$53.85	$54.09	$53.39	753,169
2022-04-04	$54.58	$55.39	$54.15	$55.09	$54.38	538,123
2022-04-01	$54.41	$55.52	$54.41	$54.84	$54.13	709,531
2022-03-31	$54.07	$55.43	$54.07	$54.26	$53.56	746,589
2022-03-30	$55.16	$55.66	$53.97	$54.18	$53.48	504,872
2022-03-29	$53.50	$54.40	$53.05	$54.39	$53.69	417,500
2022-03-28	$54.41	$54.41	$53.48	$54.07	$53.37	398,398
2022-03-25	$54.19	$55.03	$54.01	$54.92	$54.21	871,875
2022-03-24	$53.45	$54.52	$53.31	$54.23	$53.53	656,084
2022-03-23	$53.41	$54.11	$52.91	$53.00	$52.31	709,206
2022-03-22	$53.60	$53.70	$52.65	$53.08	$52.39	673,887
2022-03-21	$53.50	$54.19	$52.67	$53.45	$52.76	896,463
2022-03-18	$52.56	$53.86	$52.28	$53.74	$53.04	2,758,473
2022-03-17	$53.47	$54.42	$53.05	$53.30	$51.99	1,037,717
2022-03-16	$52.33	$52.92	$51.79	$52.83	$51.53	828,479
2022-03-15	$50.80	$52.93	$50.64	$52.23	$50.95	1,120,355
2022-03-14	$55.19	$55.77	$50.81	$51.26	$50.00	1,295,482
2022-03-11	$57.47	$57.83	$56.41	$56.50	$55.11	708,135
2022-03-10	$56.11	$57.51	$56.08	$57.35	$55.94	592,047
2022-03-09	$55.94	$57.05	$55.01	$56.02	$54.64	866,946
2022-03-08	$56.54	$57.55	$55.77	$56.65	$55.26	1,235,141
2022-03-07	$56.00	$58.05	$55.50	$56.12	$54.74	514,398
2022-03-04	$54.56	$55.99	$54.42	$55.95	$54.58	509,518
2022-03-03	$55.91	$56.00	$54.91	$55.54	$54.18	555,130
2022-03-02	$54.38	$56.45	$54.38	$56.17	$54.79	720,147
2022-03-01	$53.58	$54.55	$52.90	$53.90	$52.58	971,459
2022-02-28	$52.00	$53.13	$51.71	$53.10	$51.80	836,070
2022-02-25	$50.72	$52.93	$50.72	$52.19	$50.91	901,984
2022-02-24	$49.76	$50.13	$48.72	$50.06	$48.83	574,685
2022-02-23	$49.33	$50.31	$49.16	$49.76	$48.54	620,345
2022-02-22	$50.59	$50.98	$48.78	$49.01	$47.81	548,533
2022-02-18	$50.59	$51.04	$50.09	$50.19	$48.96	610,196
2022-02-17	$51.19	$51.45	$50.46	$50.72	$49.47	451,564
2022-02-16	$51.08	$51.95	$50.95	$51.40	$50.14	1,101,415
2022-02-15	$51.16	$51.55	$50.85	$51.14	$49.88	597,795
2022-02-14	$52.87	$53.23	$51.02	$51.23	$49.97	728,764
2022-02-11	$52.85	$54.08	$52.62	$53.15	$51.85	545,084
2022-02-10	$53.11	$54.10	$52.44	$52.73	$51.44	411,962
2022-02-09	$52.74	$53.72	$52.74	$53.54	$52.23	379,017
2022-02-08	$51.66	$52.91	$51.50	$52.52	$51.23	678,688
2022-02-07	$51.23	$52.09	$50.86	$51.63	$50.36	1,414,595
2022-02-04	$51.84	$52.65	$51.02	$51.18	$49.92	962,027
2022-02-03	$51.75	$52.31	$51.25	$51.84	$50.57	628,173
2022-02-02	$52.77	$52.77	$51.18	$51.50	$50.24	522,028
2022-02-01	$51.38	$52.75	$51.07	$52.63	$51.34	433,246
2022-01-31	$50.24	$51.81	$50.24	$51.70	$50.43	495,810
2022-01-28	$49.86	$50.40	$49.43	$50.40	$49.16	282,734
2022-01-27	$50.28	$50.48	$49.01	$50.00	$48.77	428,259
2022-01-26	$49.82	$50.94	$48.80	$49.56	$48.34	534,676
2022-01-25	$48.96	$49.84	$48.17	$49.40	$48.19	527,770
2022-01-24	$48.44	$49.39	$47.45	$49.22	$48.01	427,983
2022-01-21	$49.65	$49.89	$49.05	$49.09	$47.88	341,091
2022-01-20	$50.42	$51.01	$49.63	$49.74	$48.52	310,665
2022-01-19	$51.78	$52.17	$50.03	$50.28	$49.05	413,990
2022-01-18	$51.51	$52.31	$50.84	$51.65	$50.38	620,021
2022-01-14	$49.89	$51.08	$49.73	$51.07	$49.82	311,539
2022-01-13	$50.01	$50.41	$49.56	$49.82	$48.60	341,915
2022-01-12	$50.44	$50.50	$49.35	$49.97	$48.74	378,154
2022-01-11	$50.22	$50.70	$49.82	$50.00	$48.77	369,350
2022-01-10	$49.47	$49.97	$48.71	$49.92	$48.69	475,462
2022-01-07	$48.61	$49.63	$48.21	$49.41	$48.20	517,191
2022-01-06	$49.23	$50.11	$49.23	$49.32	$48.11	470,721
2022-01-05	$49.90	$50.19	$48.63	$48.75	$47.55	595,521
2022-01-04	$48.75	$50.03	$48.75	$49.64	$48.42	568,818
2022-01-03	$47.85	$48.75	$47.67	$48.56	$47.37	284,590
2021-12-31	$47.86	$48.59	$47.76	$47.98	$46.80	369,859
2021-12-30	$47.73	$48.31	$47.70	$47.75	$46.58	262,770
2021-12-29	$47.97	$48.12	$47.39	$47.69	$46.52	167,493
2021-12-28	$48.00	$48.50	$47.97	$48.12	$46.94	245,897
2021-12-27	$47.57	$48.05	$46.81	$48.01	$46.83	213,468
2021-12-23	$47.30	$47.64	$46.76	$47.53	$46.36	323,058
2021-12-22	$46.55	$47.12	$46.38	$47.07	$45.91	436,166
2021-12-21	$46.29	$46.99	$46.22	$46.81	$45.66	464,896
2021-12-20	$46.22	$46.25	$44.90	$46.08	$44.95	671,970
2021-12-17	$45.25	$47.27	$44.76	$47.10	$45.94	2,927,977
2021-12-16	$46.33	$47.71	$46.17	$46.24	$44.54	575,618
2021-12-15	$46.07	$46.30	$44.70	$45.84	$44.15	672,347
2021-12-14	$46.31	$46.89	$46.00	$46.34	$44.63	1,034,470
2021-12-13	$47.00	$47.51	$46.06	$46.53	$44.82	403,491
2021-12-10	$47.08	$47.38	$46.43	$47.05	$45.32	261,588
2021-12-09	$47.26	$47.43	$46.65	$46.94	$45.21	502,545
2021-12-08	$47.68	$48.08	$47.45	$47.49	$45.74	457,104
2021-12-07	$47.71	$48.05	$47.30	$47.43	$45.68	485,086
2021-12-06	$46.69	$47.57	$46.04	$47.34	$45.60	665,376
2021-12-03	$46.60	$46.89	$45.60	$46.10	$44.40	457,735
2021-12-02	$45.63	$46.57	$45.32	$46.36	$44.65	509,760
2021-12-01	$46.69	$47.51	$45.51	$45.53	$43.85	537,007
2021-11-30	$47.00	$47.37	$45.87	$45.87	$44.18	1,194,771
2021-11-29	$48.03	$48.07	$47.12	$47.43	$45.68	746,180
2021-11-26	$46.51	$47.94	$46.28	$47.36	$45.62	427,698
2021-11-24	$47.34	$48.34	$47.08	$48.02	$46.25	326,967
2021-11-23	$46.86	$47.63	$46.41	$47.53	$45.78	1,017,435
2021-11-22	$47.00	$47.15	$46.06	$46.41	$44.70	487,433
2021-11-19	$47.61	$47.86	$46.76	$47.09	$45.36	322,013
2021-11-18	$48.11	$48.70	$47.75	$48.02	$46.25	501,143
2021-11-17	$47.79	$48.08	$47.34	$48.01	$46.24	487,488
2021-11-16	$49.33	$49.33	$47.74	$47.86	$46.10	254,559
2021-11-15	$49.52	$49.60	$48.30	$49.09	$47.28	298,909
2021-11-12	$48.83	$49.72	$48.82	$49.30	$47.48	331,293
2021-11-11	$48.62	$49.30	$48.31	$48.82	$47.02	511,720
2021-11-10	$49.08	$49.47	$47.52	$48.39	$46.61	601,447
2021-11-09	$48.99	$49.50	$48.43	$49.05	$47.24	786,372
2021-11-08	$48.63	$49.50	$47.75	$49.05	$47.24	408,738
2021-11-05	$48.27	$48.79	$47.82	$48.74	$46.95	424,913
2021-11-04	$47.85	$48.60	$46.68	$47.68	$45.92	555,293
2021-11-03	$47.81	$48.27	$47.45	$47.83	$46.07	581,496
2021-11-02	$48.36	$48.97	$47.81	$48.05	$46.28	327,201
2021-11-01	$48.44	$48.72	$47.45	$48.32	$46.54	691,425
2021-10-29	$48.06	$48.26	$47.08	$47.96	$46.19	361,745
2021-10-28	$47.76	$48.38	$47.51	$48.25	$46.47	312,524
2021-10-27	$48.45	$48.64	$47.58	$47.85	$46.09	271,666
2021-10-26	$49.48	$50.09	$48.27	$48.57	$46.78	646,935
2021-10-25	$49.88	$50.41	$49.15	$49.43	$47.61	471,328
2021-10-22	$49.72	$50.15	$49.19	$49.68	$47.85	357,695
2021-10-21	$49.86	$50.52	$49.57	$49.69	$47.86	483,256
2021-10-20	$49.38	$50.48	$49.27	$50.23	$48.38	427,481
2021-10-19	$49.85	$50.07	$49.12	$49.67	$47.84	325,169
2021-10-18	$50.04	$50.18	$49.25	$49.39	$47.57	399,120
2021-10-15	$49.83	$50.30	$49.45	$49.92	$48.08	563,178
2021-10-14	$49.58	$49.77	$49.05	$49.59	$47.76	287,576
2021-10-13	$48.76	$49.29	$48.24	$49.04	$47.23	359,488
2021-10-12	$48.63	$49.48	$48.52	$48.95	$47.15	494,168
2021-10-11	$48.91	$49.58	$48.48	$48.80	$47.00	435,611
2021-10-08	$49.14	$49.57	$48.32	$48.61	$46.82	638,568
2021-10-07	$48.11	$49.82	$48.11	$49.02	$47.22	1,322,952
2021-10-06	$47.32	$47.65	$46.65	$47.42	$45.67	648,681
2021-10-05	$47.69	$48.34	$47.04	$47.80	$46.04	1,045,683
2021-10-04	$47.22	$48.21	$46.93	$47.47	$45.72	563,764
2021-10-01	$46.51	$47.45	$46.38	$47.14	$45.40	705,950
2021-09-30	$46.05	$46.38	$45.80	$46.24	$44.54	1,006,730
2021-09-29	$45.86	$46.29	$44.68	$45.90	$44.21	555,559
2021-09-28	$46.50	$46.90	$45.64	$45.73	$44.05	558,366
2021-09-27	$45.76	$46.95	$45.76	$46.20	$44.50	776,578
2021-09-24	$44.65	$45.87	$44.50	$45.25	$43.58	551,066
2021-09-23	$44.24	$45.10	$43.95	$44.80	$43.15	781,140
2021-09-22	$44.25	$44.87	$43.63	$43.99	$42.37	1,330,729
2021-09-21	$44.70	$45.05	$43.85	$43.92	$42.30	1,436,682
2021-09-20	$43.68	$45.27	$43.68	$44.33	$42.70	886,803
2021-09-17	$46.15	$46.67	$44.56	$44.86	$43.21	3,487,636
2021-09-16	$47.91	$48.14	$47.09	$47.12	$44.79	895,230
2021-09-15	$47.25	$48.65	$47.25	$48.03	$45.65	900,525
2021-09-14	$48.23	$48.23	$46.80	$47.22	$44.88	808,331
2021-09-13	$47.48	$48.06	$47.19	$47.70	$45.34	926,126
2021-09-10	$46.77	$47.17	$46.50	$46.67	$44.36	928,948
2021-09-09	$45.81	$46.58	$45.41	$46.34	$44.04	431,179
2021-09-08	$45.55	$46.18	$45.30	$45.95	$43.67	670,697
2021-09-07	$45.93	$46.29	$45.58	$45.69	$43.43	396,105
2021-09-03	$46.45	$46.60	$45.69	$45.97	$43.69	412,658
2021-09-02	$46.98	$47.64	$46.06	$46.55	$44.24	773,219
2021-09-01	$46.32	$46.99	$45.72	$46.79	$44.47	603,190
2021-08-31	$46.88	$47.43	$46.27	$46.47	$44.17	1,340,773
2021-08-30	$47.06	$47.63	$46.66	$46.70	$44.39	655,687
2021-08-27	$45.99	$47.72	$45.62	$47.16	$44.82	1,292,430
2021-08-26	$45.27	$45.85	$44.91	$45.27	$43.03	934,379
2021-08-25	$44.09	$45.95	$44.03	$45.52	$43.27	545,607
2021-08-24	$44.00	$44.54	$43.75	$44.35	$42.15	655,630
2021-08-23	$42.62	$43.49	$42.62	$43.40	$41.25	474,095
2021-08-20	$42.11	$43.67	$42.01	$42.53	$40.42	419,653
2021-08-19	$41.00	$42.45	$40.63	$42.13	$40.04	551,524
2021-08-18	$41.98	$42.38	$41.30	$41.33	$39.28	381,636
2021-08-17	$41.85	$42.43	$41.50	$42.04	$39.96	268,308
2021-08-16	$42.00	$42.32	$41.51	$42.08	$40.00	499,907
2021-08-13	$42.77	$43.31	$42.32	$42.35	$40.25	247,685
2021-08-12	$43.03	$43.50	$42.47	$42.89	$40.77	514,397
2021-08-11	$42.78	$43.09	$42.32	$42.70	$40.58	401,312
2021-08-10	$44.07	$44.30	$42.84	$42.90	$40.78	685,394
2021-08-09	$44.18	$44.37	$43.19	$43.97	$41.79	267,233
2021-08-06	$44.62	$45.19	$43.89	$44.26	$42.07	514,835
2021-08-05	$44.12	$44.90	$43.74	$44.64	$42.43	659,403
2021-08-04	$43.27	$44.61	$43.26	$43.96	$41.78	819,325
2021-08-03	$42.68	$44.05	$42.00	$43.75	$41.58	858,467
2021-08-02	$42.12	$44.00	$42.12	$43.22	$41.08	551,528
2021-07-30	$42.83	$43.48	$42.27	$42.40	$40.30	1,050,873
2021-07-29	$42.81	$43.40	$42.44	$43.33	$41.18	493,558
2021-07-28	$42.68	$43.24	$41.62	$42.32	$40.22	931,553
2021-07-27	$40.84	$42.22	$40.50	$41.95	$39.87	566,749
2021-07-26	$40.74	$41.64	$40.59	$41.12	$39.08	643,764
2021-07-23	$40.75	$41.01	$40.05	$40.85	$38.83	1,033,158
2021-07-22	$41.85	$42.06	$40.82	$41.17	$39.13	984,040
2021-07-21	$41.40	$42.93	$41.25	$41.87	$39.80	1,225,088
2021-07-20	$40.50	$41.95	$40.25	$41.16	$39.12	1,295,906
2021-07-19	$40.25	$40.90	$40.05	$40.62	$38.61	793,602
2021-07-16	$41.98	$42.50	$40.68	$41.08	$39.05	977,044
2021-07-15	$41.27	$42.17	$41.00	$41.97	$39.89	765,838
2021-07-14	$41.48	$41.88	$40.44	$41.57	$39.51	1,560,163
2021-07-13	$40.70	$41.98	$40.59	$40.83	$38.81	861,184
2021-07-12	$39.90	$41.30	$39.66	$41.01	$38.98	1,293,408
2021-07-09	$39.78	$40.88	$39.13	$40.18	$38.19	4,892,014
2021-07-08	$39.00	$40.28	$38.46	$39.70	$37.73	4,706,783
2021-07-07	$42.34	$43.23	$39.52	$39.76	$37.79	9,872,655
2021-07-06	$42.70	$44.42	$42.33	$43.00	$40.87	2,288,500
2021-07-02	$41.70	$46.97	$41.65	$43.73	$41.56	5,233,048
2021-07-01	$38.65	$42.50	$38.60	$42.02	$39.94	23,044,134

DT Midstream Inc (DTM) News Headlines

Pipeline Owner DT Midstream Is Evaluating M&A Opportunities

None

bloomberg.com Feb. 16, 2024

CERAWEEK Williams delays Louisiana natgas pipeline amid competitor dispute