PDD Historical Intraday Prices

One-Minute OHLCV Data From December 6, 2021.

  1. NASDAQ
  2. >
  3. PDD
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1638782820$55.80$55.80$55.80$55.80152$55.79498
1638782940$55.80$56.00$55.80$56.001,057$55.92752
1638783000$55.99$55.99$55.99$55.99156$55.933955
1638783060$56.03$56.04$56.03$56.04200$55.950383
1638783360$55.78$55.78$55.78$55.78500$55.90426
1638783420$55.78$55.95$55.78$55.801,604$55.883672
1638783480$55.94$55.94$55.94$55.94115$55.88537
1638783600$55.89$55.89$55.78$55.784,315$55.837511
1638783840$55.60$55.60$55.60$55.60100$55.831471
1638784020$55.59$55.59$55.50$55.50938$55.803618
1638784080$55.21$55.21$55.21$55.21300$55.78093
1638784140$55.35$55.35$55.35$55.35100$55.77712
1638784200$55.33$55.34$55.33$55.34306$55.764266
1638784380$55.59$55.59$55.59$55.59100$55.760817
1638784560$55.51$55.51$55.41$55.411,233$55.727536
1638784740$55.21$55.21$55.21$55.21640$55.693961
1638784800$55.10$55.11$55.08$55.08800$55.656178
1638784860$55.10$55.10$55.00$55.00416$55.633201
1638784920$55.10$55.21$55.09$55.21844$55.59682
1638785040$55.22$55.22$55.22$55.22200$55.59226
1638785100$55.22$55.22$55.22$55.22100$55.590098
1638785280$55.22$55.22$55.22$55.22230$55.581263
1638785400$55.24$55.24$55.24$55.24200$55.575551
1638785460$55.23$55.34$55.23$55.34737$55.563034
1638785520$55.34$55.34$55.23$55.23433$55.554554
1638785940$55.27$55.27$55.27$55.27100$55.549965
1638786000$55.28$55.28$55.28$55.28100$55.546354
1638786240$55.22$55.22$55.22$55.22128$55.540521
1638786300$55.13$55.13$55.10$55.10555$55.525727
1638786360$55.00$55.00$54.80$54.802,034$55.477344
1638786420$54.80$54.80$54.70$54.70576$55.45473
1638786540$54.69$54.69$54.69$54.69490$55.438145
1638786600$54.69$54.70$54.69$54.70398$55.41223
1638786720$54.60$54.60$54.51$54.51323$55.393414
1638786840$54.60$54.60$54.51$54.51271$55.38097
1638786900$54.51$54.51$54.51$54.51600$55.35749
1638787020$54.52$54.52$54.52$54.52109$55.351546
1638787440$54.78$54.78$54.78$54.78256$55.342559
1638787500$54.78$54.78$54.78$54.78222$55.333296
1638787560$54.77$54.78$54.63$54.78501$55.318256
1638787620$54.90$54.90$54.90$54.90100$55.316588
1638787680$54.96$55.00$54.96$55.00497$55.305333
1638787740$55.32$55.32$55.32$55.32197$55.305293
1638787800$55.00$55.00$55.00$55.00170$55.303134
1638788820$55.02$55.02$55.02$55.02113$55.296699
1638789720$55.18$55.18$55.18$55.18533$55.294334
1638789840$55.09$55.09$55.09$55.09100$55.293695
1638791400$55.14$55.14$55.14$55.14150$55.290772
1638791460$55.18$55.19$55.18$55.19210$55.289123
1638791640$55.39$55.48$55.39$55.442,455$55.301363
1638791820$55.43$55.43$55.43$55.43100$55.302048
1638791880$55.44$55.44$55.44$55.44100$55.302805
1638791940$55.44$55.44$55.43$55.431,350$55.307605
1638792000$55.45$55.46$55.45$55.451,648$55.314242
1638792060$55.47$55.47$55.40$55.454,278$55.327596
1638792120$55.30$55.30$55.30$55.30400$55.32731
1638792180$55.31$55.31$55.31$55.311,000$55.326828
1638792240$55.31$55.39$55.31$55.311,962$55.326276
1638792300$55.30$55.30$55.30$55.30100$55.326121
1638792360$55.30$55.30$55.26$55.261,257$55.324485
1638792420$55.26$55.26$55.25$55.252,238$55.321118
1638792480$55.14$55.14$55.00$55.002,284$55.306032
1638792540$55.00$55.04$55.00$55.04260$55.302854
1638792720$55.00$55.00$55.00$55.00779$55.297136
1638792780$55.00$55.01$54.86$55.003,721$55.276022
1638792840$55.00$55.00$55.00$55.00200$55.274005
1638792960$54.94$54.94$54.94$54.94200$55.272165
1638793140$54.86$54.86$54.86$54.86376$55.265667
1638793200$54.86$54.87$54.85$54.87610$55.260376
1638793260$54.70$54.70$54.70$54.70200$55.258298
1638793380$54.79$54.79$54.79$54.79100$55.256032
1638793440$54.79$54.79$54.70$54.70521$55.250763
1638793560$54.71$54.71$54.70$54.70990$55.240242
1638793620$54.69$54.70$54.69$54.70300$55.237696
1638793680$54.73$54.73$54.73$54.73150$55.236348
1638793740$54.72$54.72$54.72$54.72100$55.234573
1638794040$54.81$54.93$54.77$54.771,837$55.221828
1638794160$54.93$54.93$54.93$54.93200$55.220404
1638794400$54.94$55.00$54.94$55.00594$55.218159
1638794460$55.02$55.02$55.02$55.02916$55.215293
1638794640$55.01$55.01$55.01$55.01100$55.214193
1638794880$54.97$54.97$54.97$54.97100$55.213491
1638795000$54.96$54.96$54.96$54.96170$55.212873
1638795060$54.84$54.84$54.81$54.81903$55.207458
1638795120$54.80$54.80$54.80$54.80500$55.204058
1638795360$54.81$54.81$54.81$54.81200$55.20214
1638795540$54.85$54.85$54.81$54.81300$55.200597
1638795600$55.45$55.45$54.80$54.802,884$55.191998
1638795720$54.81$54.81$54.76$54.761,672$55.181077
1638795780$54.70$54.70$54.70$54.70400$55.177922
1638795840$54.63$54.63$54.61$54.61200$55.175818
1638795900$54.67$54.67$54.55$54.604,569$55.131734
1638795960$54.61$54.61$54.60$54.602,890$55.11137
1638796020$54.60$54.60$54.55$54.55912$55.105707
1638796080$54.55$54.55$54.55$54.55300$55.100603
1638796140$54.55$54.55$54.55$54.55645$55.094824
1638796200$54.55$54.55$54.55$54.551,000$55.088899
1638796260$54.55$54.55$54.54$54.55440$55.085481
1638796380$54.55$54.55$54.55$54.551,013$55.076202
1638796440$54.55$54.55$54.55$54.55900$55.070347
1638796500$54.56$54.56$54.56$54.56229$55.069102
1638796680$54.60$54.61$54.60$54.613,606$55.050423
1638796740$54.60$54.60$54.60$54.60100$55.049508
1638796920$54.73$55.00$54.73$54.977,621$55.040998
1638797280$54.94$54.94$54.94$54.94482$55.040125
1638797580$54.72$54.72$54.61$54.611,845$55.032495
1638797760$54.73$54.73$54.73$54.73300$55.031162
1638797820$54.80$54.80$54.80$54.80730$55.029127
1638798000$54.88$54.88$54.88$54.88100$55.028917
1638798180$54.88$54.88$54.88$54.88399$55.027941
1638798300$54.93$54.93$54.93$54.931,200$55.02687
1638798360$54.92$54.92$54.88$54.881,552$55.025029
1638798420$54.88$54.88$54.88$54.88100$55.024647
1638798540$54.94$54.94$54.94$54.94190$55.024511
1638798600$54.85$54.85$54.85$54.85300$55.023995
1638798660$54.79$54.79$54.79$54.79100$55.023198
1638798720$54.79$54.93$54.79$54.932,103$55.0197
1638798960$54.92$55.10$54.92$55.1015,875$55.021233
1638799200$55.10$55.10$55.01$55.01219$55.028265
1638799320$55.10$55.10$55.10$55.10188$55.028379
1638799380$55.00$55.00$55.00$55.00100$55.02837
1638799500$55.00$55.00$55.00$55.00100$54.968333
1638799560$55.10$55.10$55.10$55.10880$54.969174
1638799800$55.30$55.30$55.30$55.30700$54.971478
1638799980$55.46$55.50$55.46$55.50200$54.974156
1638800040$55.50$55.50$55.50$55.50108$54.975871
1638800100$55.43$55.43$55.43$55.43100$54.976741
1638800220$55.42$55.42$55.42$55.42427$54.97878
1638800280$55.41$55.41$55.41$55.41100$54.979558
1638800400$55.32$55.32$55.32$55.32200$54.980076
1638800460$55.43$55.43$55.43$55.431,000$54.983044
1638800520$55.41$55.42$55.41$55.42889$54.98569
1638800640$55.38$55.40$55.38$55.40455$54.988552
1638800700$55.17$55.17$54.71$55.005,171$54.986718
1638800760$54.73$54.79$54.54$54.602,386$54.980845
1638800820$54.58$54.61$54.46$54.468,096$54.956353
1638800880$54.48$54.73$54.48$54.732,070$54.952892
1638800940$54.65$54.70$54.62$54.652,312$54.948427
1638801000$54.73$54.73$53.45$53.6596255,454$54.322772
1638801060$53.71$53.80$52.87$53.0884,767$54.072682
1638801120$53.00$53.47$52.65$53.4565,038$53.89658
1638801180$53.34$54.20$53.13$53.34128,455$53.846224
1638801240$53.38$53.40$52.88$52.8893,034$53.737922
1638801300$52.91$53.0293$52.47$52.7480,027$53.630612
1638801360$52.71$52.76$52.36$52.61105,211$53.490507
1638801420$52.61$53.00$52.43$52.55127,956$53.380046
1638801480$52.5561$52.64$52.00$52.62174,951$53.211901
1638801540$52.68$52.90$52.44$52.5058,025$53.186191
1638801600$52.59$52.69$52.49$52.5769,285$53.151772
1638801660$52.56$52.63$52.43$52.575123,006$53.096611
1638801720$52.56$53.50$52.42$53.27193,803$53.053209
1638801780$53.30$53.50$53.23$53.2664,464$53.06612
1638801840$53.25$53.38$53.18$53.28562,006$53.073864
1638801900$53.285$53.34$52.88$53.3483,751$53.075054
1638801960$53.30$53.74$53.19$53.6137,755$53.084164
1638802020$53.63$54.22$53.6248$54.120164,274$53.113917
1638802080$54.15$54.18$53.7514$54.16551,411$53.137326
1638802140$54.155$54.50$53.99$54.1346,981$53.164447
1638802200$54.16$54.9671$54.16$54.93161,955$53.207899
1638802260$54.94$55.15$54.90$54.9772,995$53.27027
1638802320$54.98$55.06$54.59$54.71217,708$53.404068
1638802380$54.70$54.72$54.22$54.3358,100$53.430158
1638802440$54.35$54.45$53.81$53.9073,543$53.449741
1638802500$53.89$54.0699$53.61$53.7999,982$53.463831
1638802560$53.80$53.935$53.66$53.71594,806$53.47499
1638802620$53.72$54.04$53.67$53.949954,716$53.481288
1638802680$53.90$54.08$53.64$54.0870,288$53.490793
1638802740$54.04$54.05$53.70$53.9262,371$53.498567
1638802800$53.94$54.07$53.67$54.0761,105$53.505632
1638802860$54.07$54.2021$53.81$53.869972,386$53.516624
1638802920$53.82$54.14$53.74$53.8877,694$53.526807
1638802980$53.8496$54.1199$53.8301$54.0048,787$53.534246
1638803040$53.98$54.57$53.83$54.54151,080$53.559224
1638803100$54.5907$54.61$54.16$54.2775,873$53.578528
1638803160$54.25$54.26$53.94$53.9753,832$53.58685
1638803220$53.96$54.51$53.93$54.4133,877$53.592826
1638803280$54.39$54.77$54.31$54.55533,387$53.601953
1638803340$54.5799$54.66$54.41$54.5323,970$53.608275
1638803400$54.54$55.00$54.52$54.97580,739$53.63453
1638803460$54.96$55.03$54.8301$54.9645,752$53.651494
1638803520$54.93$55.1199$54.91$55.0490,509$53.684745
1638803580$55.02$55.06$54.82$54.8226,029$53.693747
1638803640$54.80$54.8299$54.65$54.7751,689$53.708137
1638803700$54.76$55.14$54.76$55.11550,097$53.724854
1638803760$55.08$55.08$54.86$54.9256,889$53.743457
1638803820$54.93$55.13$54.92$54.975194,619$53.80349
1638803880$54.99$55.0337$54.69$54.7335,763$53.812682
1638803940$54.68$54.77$54.54$54.5733,595$53.819463
1638804000$54.56$54.85$54.46$54.7057,317$53.829881
1638804060$54.72$54.93$54.63$54.8625,007$53.835398
1638804120$54.84$54.86$54.56$54.6023,492$53.840262
1638804180$54.60$54.63$54.431$54.5724,282$53.844155
1638804240$54.5506$55.00$54.5506$54.9740,174$53.853798
1638804300$54.90$55.00$54.75$54.7720,446$53.858718
1638804360$54.765$54.87$54.72$54.8521,595$53.863423
1638804420$54.8582$55.05$54.84$54.9529,015$53.870808
1638804480$54.9599$55.11$54.88$55.1195,890$53.895225
1638804540$55.08$55.5732$55.03$55.573268,655$53.917437
1638804600$55.59$55.66$55.40$55.5258,914$53.938416
1638804660$55.505$55.83$55.47$55.7654,201$53.958784
1638804720$55.76$55.955$55.47$55.5844,184$53.975373
1638804780$55.59$55.66$55.06$55.55171,913$54.02718
1638804840$55.615$55.80$55.52$55.6187,233$54.056087
1638804900$55.625$55.70$55.27$55.3276,449$54.07792
1638804960$55.305$55.65$55.24$55.48106,326$54.106815
1638805020$55.51$55.66$55.29$55.3570,695$54.124807
1638805080$55.3151$55.37$55.22$55.220622,099$54.129775
1638805140$55.22$55.28$55.12$55.209522,200$54.134346
1638805200$55.21$55.49$55.14$55.4246,283$54.144366
1638805260$55.405$55.44$54.99$55.0445,307$54.153281
1638805320$55.04$55.09$54.98$55.02516,055$54.155928
1638805380$55.025$55.13$54.6001$54.774842,875$54.162122
1638805440$54.80$55.08$54.71$55.0824,761$54.165504
1638805500$54.99$55.13$54.91$54.9127,584$54.170051
1638805560$54.93$55.1699$54.93$54.96517,549$54.172882
1638805620$54.93$54.93$54.63$54.7015,172$54.17449
1638805680$54.695$54.92$54.66$54.8912,097$54.175887
1638805740$54.87$55.0499$54.79$55.0114,858$54.177898
1638805800$55.01$55.03$54.83$54.9025,457$54.18119
1638805860$54.86$55.02$54.72$54.729,262$54.182434
1638805920$54.71$54.73$54.30$54.4926,977$54.18393
1638805980$54.51$54.52$54.37$54.4515,480$54.184594
1638806040$54.43$54.54$54.40$54.4611,753$54.185192
1638806100$54.48$54.82$54.46$54.6813,766$54.186295
1638806160$54.71$54.82$54.68$54.8222,316$54.188577
1638806220$54.80$54.92$54.72$54.88520,161$54.190934
1638806280$54.86$54.89$54.74$54.76510,747$54.192111
1638806340$54.77$54.90$54.765$54.8510,425$54.193254
1638806400$54.81$54.91$54.81$54.8715,242$54.194971
1638806460$54.89$54.92$54.69$54.748,353$54.195899
1638806520$54.73$54.84$54.715$54.73027,852$54.196702
1638806580$54.72$54.72$54.53$54.6610,561$54.197504
1638806640$54.655$54.68$54.35$54.3615,675$54.198498
1638806700$54.38$54.72$54.36$54.7211,193$54.199034
1638806760$54.67$54.71$54.59$54.609,401$54.199747
1638806820$54.61$54.68$54.56$54.627,008$54.200268
1638806880$54.58$54.72$54.56$54.7010,482$54.201136
1638806940$54.715$54.76$54.58$54.65521,931$54.202934
1638807000$54.65$54.80$54.6315$54.6617,012$54.204452
1638807060$54.60$54.60$54.25$54.3917,030$54.204832
1638807120$54.39$54.475$54.13$54.243910,845$54.205067
1638807180$54.265$54.41$54.22$54.2518,257$54.205466
1638807240$54.245$54.37$54.245$54.297,274$54.205611
1638807300$54.26$54.44$54.14$54.4426,004$54.205894
1638807360$54.45$54.57$54.3605$54.5614,324$54.206546
1638807420$54.55$54.65$54.45$54.4815,236$54.20736
1638807480$54.455$54.57$54.40$54.578,214$54.207709
1638807540$54.56$54.56$54.4101$54.41016,840$54.208042
1638807600$54.40$54.41$54.24$54.369917,647$54.208504
1638807660$54.37$54.50$54.28$54.5011,446$54.208662
1638807720$54.50$54.60$54.39$54.4518,962$54.209549
1638807780$54.42$54.42$54.22$54.349,090$54.209753
1638807840$54.36$54.47$54.36$54.419,279$54.210065
1638807900$54.41$54.5329$54.41$54.5013,592$54.210644
1638807960$54.48$54.48$54.34$54.3716,700$54.211124
1638808020$54.36$54.3617$54.16$54.2421,436$54.211228
1638808080$54.23$54.29$54.19$54.2815,519$54.211376
1638808140$54.265$54.40$54.265$54.3516,247$54.211724
1638808200$54.36$54.5583$54.28$54.533442,161$54.213615
1638808260$54.54$54.65$54.50$54.5919,030$54.214739
1638808320$54.62$54.76$54.4154$54.4821,417$54.216132
1638808380$54.49$54.49$54.35$54.4114,294$54.216554
1638808440$54.46$54.54$54.3701$54.38521,803$54.217461
1638808500$54.40$54.56$54.385$54.5615,222$54.218104
1638808560$54.565$54.69$54.52$54.5724,671$54.219605
1638808620$54.575$54.63$54.43$54.58539,720$54.221673
1638808680$54.57$54.85$54.54$54.7933,493$54.224272
1638808740$54.78$54.87$54.73$54.7316,086$54.225791
1638808800$54.735$54.78$54.71$54.7212,397$54.226809
1638808860$54.715$54.85$54.66$54.8516,118$54.228161
1638808920$54.84$54.87$54.76$54.7612,704$54.229356
1638808980$54.72$54.785$54.58$54.7346,061$54.2325
1638809040$54.735$55.0001$54.735$54.9623,011$54.234934
1638809100$54.96$55.11$54.92$55.079729,202$54.238408
1638809160$55.06$55.06$54.85$54.86533,282$54.241949
1638809220$54.865$54.91$54.78$54.8716,205$54.243422
1638809280$54.8864$55.01$54.82$54.9318,232$54.245317
1638809340$54.93$54.96$54.77$54.8411,015$54.246323
1638809400$54.89$54.90$54.78$54.80518,099$54.247917
1638809520$54.805$54.935$54.78$54.9317,748$54.250698
1638809580$54.92$55.18$54.90$55.0922,210$54.253165
1638809640$55.08$55.11$55.05$55.09510,773$54.254498
1638809700$55.11$55.155$55.0001$55.00018,377$54.255586
1638809760$55.03$55.11$54.98$54.9819,317$54.257877
1638809820$54.97$55.05$54.93$55.0514,211$54.259428
1638809880$55.015$55.09$54.94$55.078,632$54.260408
1638809940$55.08$55.10$54.93$55.0017,755$54.262377
1638810000$55.04$55.39$55.04$55.3926,471$54.266102
1638810060$55.35$55.48$55.26$55.28528,281$54.270793
1638810120$55.26$55.27$55.10$55.140611,350$54.272342
1638810180$55.16$55.16$54.99$55.03514,604$54.274069
1638810240$55.00$55.09$55.00$55.06596,016$54.274766
1638810300$55.04$55.08$54.92$54.9919,087$54.276748
1638810360$54.9847$55.0509$54.98$55.0311,525$54.277995
1638810420$55.03$55.04$54.97$54.9815,218$54.279602
1638810480$54.99$55.12$54.98$55.0915,329$54.281244
1638810540$55.13$55.155$55.035$55.0713,269$54.282846
1638810600$55.10$55.10$55.025$55.0259,327$54.283924
1638810660$55.03$55.22$54.99$55.1735,433$54.288305
1638810720$55.175$55.28$55.11$55.1410,863$54.289722
1638810780$55.13$55.14$55.00$55.022,458$54.289997
1638810840$55.00$55.06$54.97$55.0156,404$54.290672
1638810900$55.00$55.12$54.97$55.1217,860$54.292591
1638810960$55.08$55.1699$55.00$55.085717,202$54.294552
1638811020$55.09$55.12$55.01$55.0512,346$54.295901
1638811080$55.05$55.1999$55.03$55.134820,028$54.298242
1638811140$55.12$55.19$55.09$55.0914,827$54.299986
1638811200$55.10$55.2299$55.07$55.0749,430$54.30562
1638811260$55.10$55.2199$55.05$55.0529,665$54.309081
1638811320$55.05$55.11$54.99$55.0842,784$54.313398
1638811380$55.07$55.07$54.87$54.9014,700$54.314697
1638811440$54.89$54.955$54.8695$54.9215,972$54.316004
1638811500$54.9557$55.11$54.95$55.0114,362$54.317513
1638811560$55.0114$55.0114$54.84$54.8915,461$54.318624
1638811620$54.87$54.9254$54.84$54.904,758$54.319004
1638811680$54.89$54.89$54.68$54.8519,644$54.32035
1638811740$54.8301$54.875$54.82$54.828,503$54.320964
1638811800$54.86$55.12$54.86$55.0920,761$54.322841
1638811860$55.11$55.175$55.04$55.0819,019$54.324829
1638811920$55.07$55.08$54.99$55.028,257$54.325644
1638811980$55.025$55.13$55.02$55.1258,203$54.326497
1638812040$55.14$55.16$55.09$55.0911,033$54.32771
1638812100$55.085$55.15$55.025$55.056,391$54.328379
1638812160$55.03$55.14$54.93$55.09425,080$54.330771
1638812220$55.085$55.10$55.00$55.0416,160$54.33228
1638812280$55.07$55.0935$55.055$55.0854,278$54.332711
1638812340$55.10$55.20$55.08$55.1213,837$54.334212
1638812400$55.14$55.19$55.095$55.0953,579$54.334593
1638812460$55.09$55.10$55.05$55.0715,198$54.336132
1638812520$55.05$55.18$54.98$55.1519,920$54.338174
1638812580$55.145$55.1599$55.02$55.079,291$54.339123
1638812640$55.06$55.14$55.02$55.1432,607$54.342339
1638812700$55.14$55.35$55.12$55.3230,240$54.346094
1638812760$55.315$55.44$55.27$55.3917,705$54.348486
1638812820$55.42$55.42$55.31$55.347,575$54.349488
1638812880$55.34$55.40$55.34$55.356,900$54.350427
1638812940$55.345$55.345$55.28$55.303,120$54.350832
1638813000$55.30$55.31$55.24$55.3011,237$54.352221
1638813060$55.29$55.29$55.24$55.252,360$54.352513
1638813120$55.26$55.31$55.23$55.2524,810$54.353094
1638813180$55.23$55.23$55.15$55.208,705$54.354055
1638813240$55.22$55.29$55.22$55.297,575$54.354975
1638813300$55.27$55.40$55.20$55.397,694$54.355918
1638813360$55.43$55.455$55.35$55.368,982$54.357167
1638813420$55.36$55.50$55.35$55.438,384$54.35839
1638813480$55.443$55.443$55.35$55.4157,472$54.359395
1638813540$55.40$55.40$55.27$55.377,620$54.360373
1638813600$55.40$55.40$55.17$55.218,115$54.361307
1638813660$55.20$55.22$55.08$55.0812,016$54.362528
1638813720$55.11$55.11$55.04$55.0411,219$54.363584
1638813780$55.07$55.20$55.06$55.2022,056$54.365766
1638813840$55.20$55.20$55.09$55.1718,099$54.367568
1638813900$55.19$55.1962$55.15$55.175116,629$54.369281
1638813960$55.15$55.16$55.1105$55.135,162$54.369799
1638814020$55.12$55.13$55.05$55.052,960$54.370083
1638814080$55.04$55.05$55.00$55.026,658$54.370659
1638814140$55.01$55.06$55.00$55.0159,947$54.371494
1638814200$55.03$55.06$55.01$55.066,235$54.372033
1638814260$55.07$55.07$55.00$55.009,216$54.372801
1638814320$55.0001$55.0694$54.99$55.0212,298$54.373823
1638814380$55.015$55.09$54.99$55.096,381$54.37436
1638814440$55.09$55.10$55.02$55.03996,240$54.374919
1638814500$55.07$55.09$55.04$55.054,684$54.375335
1638814560$55.03$55.045$54.97$55.0020,565$54.377013
1638814620$54.98$55.05$54.97$55.019,496$54.377783
1638814680$55.025$55.08$55.00$55.084,746$54.378182
1638814740$55.06$55.0626$55.03$55.032,758$54.37842
1638814800$55.03$55.03$54.94$54.964,422$54.378754
1638814860$54.96$54.97$54.7727$54.8113,291$54.379598
1638814920$54.84$55.08$54.84$55.0819,530$54.380953
1638814980$55.09$55.22$55.08$55.1955,767$54.381512
1638815040$55.18$55.42$55.14$55.425,739$54.382154
1638815160$55.44$55.47$55.40$55.454,570$54.383848
1638815220$55.44$55.44$55.392$55.4110,545$54.385231
1638815280$55.41$55.45$55.35$55.354,467$54.385828
1638815340$55.33$55.37$55.31$55.345,414$54.386484
1638815400$55.35$55.35$55.23$55.2853,810$54.386903
1638815460$55.27$55.33$55.25$55.255,740$54.387569
1638815520$55.27$55.33$55.24$55.271,205$54.387714
1638815580$55.2564$55.29$55.22$55.255,050$54.388262
1638815640$55.27$55.35$55.255$55.352,324$54.388524
1638815700$55.35$55.36$55.22$55.26095,819$54.389189
1638815760$55.27$55.345$55.25$55.274,784$54.389758
1638815820$55.23$55.28$55.16$55.1719,445$54.391824
1638815880$55.18$55.25$55.10$55.1520,865$54.393867
1638815940$55.165$55.20$55.05$55.053,670$54.394232
1638816000$55.06$55.16$55.06$55.147,297$54.394886
1638816060$55.12$55.1299$55.08$55.126,225$54.395441
1638816120$55.09$55.25$55.07$55.216,900$54.396131
1638816180$55.17$55.185$55.11$55.169,558$54.397035
1638816240$55.16$55.21$55.145$55.1710,513$54.398059
1638816300$55.14$55.22$55.135$55.194,211$54.398492
1638816360$55.195$55.35$55.195$55.345,430$54.399076
1638816420$55.35$55.35$55.29$55.3518,641$54.401202
1638816480$55.36$55.36$55.26$55.312,734$54.401513
1638816540$55.345$55.39$55.33$55.383,312$54.401913
1638816600$55.38$55.38$55.28$55.32563,631$54.402334
1638816660$55.32$55.33$55.29$55.3155,600$54.402966
1638816720$55.315$55.33$55.30$55.302,834$54.4033
1638816780$55.295$55.33$55.29$55.293,426$54.403675
1638816840$55.30$55.33$55.2401$55.24015,858$54.404323
1638816900$55.24$55.315$55.18$55.3156,100$54.404935
1638816960$55.30$55.31$55.25$55.277,633$54.405779
1638817020$55.28$55.32$55.275$55.302,331$54.406028
1638817080$55.29$55.31$55.24$55.274,449$54.406508
1638817140$55.26$55.285$55.25$55.282,253$54.406766
1638817200$55.285$55.355$55.28$55.3552,100$54.40699
1638817260$55.34$55.46$55.34$55.418,883$54.408072
1638817320$55.395$55.45$55.38$55.427,412$54.408999
1638817380$55.43$55.4699$55.43$55.46993,350$54.409422
1638817440$55.46$55.56$55.43$55.5415,313$54.411459
1638817500$55.56$55.56$55.41$55.414,356$54.412028
1638817560$55.425$55.46$55.41$55.451,930$54.41227
1638817620$55.4364$55.45$55.39$55.433,396$54.41275
1638817680$55.45$55.46$55.43$55.461,958$54.412945
1638817740$55.44$55.55$55.44$55.494,000$54.413481
1638817800$55.465$55.525$55.45$55.504,017$54.414014
1638817860$55.53$55.55$55.48$55.49483,879$54.414543
1638817920$55.4775$55.74$55.4775$55.7213,995$54.41657
1638817980$55.705$55.72$55.6501$55.705,201$54.417413
1638818040$55.685$55.75$55.685$55.748,402$54.418742
1638818100$55.76$55.82$55.70$55.796,838$54.419874
1638818160$55.80$55.96$55.80$55.928,913$54.42151
1638818220$55.91$56.03$55.90$55.9838,253$54.42875
1638818280$56.02$56.02$55.895$55.89513,771$54.431286
1638818340$55.94$55.94$55.87$55.875,615$54.432293
1638818400$55.885$55.885$55.83$55.854,925$54.43315
1638818460$55.85$55.88$55.84$55.869,386$54.434768
1638818520$55.88$56.01$55.88$55.9815,149$54.437508
1638818580$55.99$55.995$55.94$55.941,469$54.437781
1638818640$55.94$55.97$55.89$55.977,335$54.439105
1638818700$55.93$55.96$55.85$55.866,560$54.44028
1638818760$55.87$55.915$55.82$55.9056,464$54.441392
1638818820$55.93$55.9473$55.81$55.866,650$54.442538
1638818880$55.865$55.945$55.835$55.8353,634$54.443172
1638818940$55.84$55.87$55.77$55.7811,978$54.445176
1638819000$55.78$55.92$55.78$55.8853,037$54.445689
1638819060$55.90$55.91$55.86$55.872,611$54.446145
1638819120$55.85$55.87$55.805$55.8055,480$54.44707
1638819180$55.801$55.81$55.75$55.7958,718$54.448486
1638819240$55.795$55.795$55.685$55.702,111$54.448812
1638819300$55.69$55.69$55.63$55.653,618$54.449352
1638819360$55.66$55.69$55.64$55.6553,911$54.449911
1638819420$55.68$55.70$55.635$55.643,708$54.450452
1638819480$55.64$55.65$55.5708$55.595,961$54.451269
1638819540$55.595$55.615$55.45$55.4512,257$54.452865
1638819600$55.46$55.515$55.445$55.49284,633$54.45343
1638819660$55.4527$55.46$55.40$55.449,576$54.454537
1638819720$55.43$55.44$55.27$55.3316,938$54.45635
1638819780$55.34$55.42$55.29$55.3318,065$54.458267
1638819840$55.32$55.33$55.23$55.2834,270$54.461632
1638819900$55.27$55.33$55.27$55.2753,534$54.461984
1638819960$55.27$55.31$55.27$55.3111,118$54.463075
1638820020$55.31$55.31$55.26$55.2653,662$54.463436
1638820080$55.27$55.32$55.253$55.316,616$54.464069
1638820140$55.33$55.3845$55.305$55.3410,023$54.465124
1638820200$55.34$55.35$55.31$55.353,513$54.465472
1638820260$55.35$55.40$55.35$55.376,196$54.466142
1638820320$55.38$55.48$55.38$55.447,534$54.466989
1638820380$55.45$55.55$55.445$55.5353,344$54.467397
1638820440$55.52$55.55$55.51$55.5511,109$54.468809
1638820500$55.53$55.61$55.52$55.543,775$54.469256
1638820560$55.525$55.56$55.52$55.524,770$54.469858
1638820620$55.53$55.53$55.50$55.523,136$54.470245
1638820680$55.50$55.52$55.50$55.516,790$54.471066
1638820740$55.51$55.51$55.45$55.4859,080$54.472131
1638820800$55.485$55.5634$55.46$55.566,184$54.472881
1638820860$55.54$55.58$55.51$55.5613,530$54.474588
1638820920$55.54$55.67$55.54$55.60513,736$54.476387
1638820980$55.58$55.62$55.58$55.582,485$54.476718
1638821040$55.575$55.59$55.47$55.494,012$54.477209
1638821100$55.485$55.50$55.43$55.508,078$54.47814
1638821160$55.52$55.56$55.5119$55.568,104$54.479123
1638821220$55.565$55.76$55.565$55.762,968$54.479536
1638821280$55.735$55.76$55.71$55.745,586$54.48035
1638821340$55.71$55.71$55.61$55.6256,788$54.481272
1638821400$55.61$55.64$55.565$55.641,800$54.481542
1638821460$55.645$55.71$55.645$55.712,444$54.481842
1638821520$55.75$55.76$55.66$55.6611,638$54.483478
1638821580$55.69$55.79$55.69$55.7053,350$54.483959
1638821640$55.705$55.76$55.705$55.7610,140$54.485427
1638821700$55.77$55.84$55.76$55.845,670$54.486286
1638821760$55.83$55.83$55.76$55.784,200$54.486933
1638821820$55.80$55.81$55.75$55.7954,276$54.487564
1638821880$55.795$55.81$55.7501$55.774,117$54.48819
1638821940$55.74$55.82$55.74$55.8011,861$54.489967
1638822000$55.82$55.82$55.76$55.7654,347$54.490617
1638822060$55.76$55.86$55.74$55.826,633$54.491621
1638822120$55.82$55.91$55.81$55.905,450$54.492477
1638822180$55.88$55.92$55.88$55.8956,249$54.493488
1638822240$55.895$55.95$55.89$55.898,250$54.494834
1638822300$55.89$56.00$55.89$55.97177,449$54.496092
1638822360$55.985$56.16$55.985$56.1131,985$54.501948
1638822420$56.13$56.13$55.93$55.9511,202$54.503937
1638822480$55.95$55.97$55.905$55.9413,968$54.506216
1638822540$55.95$55.98$55.88$55.9713,190$54.508322
1638822600$55.97$56.11$55.97$56.0210,260$54.510127
1638822660$56.01$56.04$55.9001$55.947,971$54.51144
1638822720$55.93$55.94$55.88$55.8914,997$54.5138
1638822780$55.87$55.91$55.83$55.899,694$54.515289
1638822840$55.90$55.97$55.88$55.978,408$54.516624
1638822900$55.96$55.96$55.82$55.8613,875$54.518778
1638822960$55.86$55.959$55.86$55.9311,016$54.520514
1638823020$55.90$55.91$55.7801$55.8015,930$54.522848
1638823080$55.79$55.81$55.74$55.8115,212$54.524977
1638823140$55.8075$55.89$55.80$55.88767,627$54.526114
1638823200$55.87$55.87$55.709$55.726,909$54.527098
1638823260$55.715$55.715$55.65$55.7018,105$54.529452
1638823320$55.70$55.80$55.70$55.738,154$54.530603
1638823380$55.73$55.78$55.715$55.71512,236$54.532232
1638823440$55.72$55.75$55.67$55.6910,295$54.533594
1638823500$55.675$55.675$55.5586$55.5924,728$54.536578
1638823560$55.58$55.61$55.5501$55.5916,485$54.538491
1638823620$55.585$55.72$55.575$55.7216,257$54.540472
1638823680$55.705$55.779$55.67$55.71522,828$54.543435
1638823740$55.715$55.7936$55.715$55.7515,618$54.545524
1638823800$55.73$55.9399$55.70$55.8927,315$54.549466
1638823860$55.895$56.04$55.85$55.9733,108$54.554432
1638823920$55.98$56.025$55.94$56.00540,487$54.560813
1638823980$56.01$56.07$56.01$56.0632,026$54.565998
1638824040$56.06$56.12$56.06$56.08551,508$54.57447
1638824100$56.09$56.09$55.95$55.95558,204$54.583537
1638824160$55.955$56.12$55.955$56.09581,487$54.596165
1638824220$56.095$56.115$55.97$55.98579,739$54.608649
1638824280$55.97$56.005$55.95$55.99564,610$54.617997
1638824340$56.00$56.10$55.99$56.01107,506$54.633999
1638824400$56.01$56.01$56.01$56.01347,239$54.756456
1638825000$55.87$55.87$55.87$55.871,873$54.756655
1638825480$55.87$55.87$55.87$55.871,000$54.682117
1638825660$56.00$56.00$56.00$56.00500$54.682169
1638825780$55.99$56.00$55.99$55.991,000$54.682273
1638826200$55.97$55.97$55.97$55.97298$54.68205
1638826320$55.98$55.98$55.98$55.98100$54.682068
1638826620$56.03$56.03$56.03$56.03200$54.682118
1638826800$56.08$56.09$56.08$56.09390$54.682161
1638826980$56.09$56.09$56.09$56.09100$54.68202
1638827160$56.05$56.05$56.05$56.05100$54.682032
1638827460$56.09$56.09$56.09$56.09295$54.682077
1638827520$56.07$56.07$56.07$56.07137$54.682104
1638827820$87.9945$87.9945$87.9945$87.99456,600$54.699544
1638827940$152.35$152.35$152.35$152.35800$54.68821
1638828360$56.07$56.07$56.06$56.06488$54.688342
1638828480$56.26$56.26$56.26$56.26129$54.688371
1638828600$56.24$56.24$56.24$56.241,005$54.688506
1638828840$56.24$56.24$56.24$56.24100$54.682049
1638829020$56.24$56.30$56.24$56.30305$54.682114