PDD Historical Intraday Prices

One-Minute OHLCV Data From December 3, 2021.

  1. NASDAQ
  2. >
  3. PDD
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1638523500$57.66$58.00$57.66$58.001,571$57.792831
1638523800$57.89$57.89$57.89$57.89220$57.800433
1638523860$57.64$57.70$57.64$57.70330$57.784783
1638523920$57.68$57.68$57.68$57.68100$57.781995
1638524100$57.77$57.77$57.77$57.77100$57.781338
1638524160$57.80$57.80$57.80$57.80100$57.781986
1638524280$57.72$57.72$57.65$57.651,616$57.742529
1638524340$57.78$57.78$57.78$57.78950$57.744968
1638524400$57.78$57.80$57.78$57.80730$57.749119
1638524580$57.80$57.87$57.79$57.87875$57.763228
1638524640$57.87$58.00$57.87$58.001,164$57.786738
1638524700$57.99$58.00$57.89$57.891,150$57.805759
1638525300$57.95$57.95$57.95$57.95134$57.811334
1638525420$57.84$57.84$57.84$57.84100$57.813174
1638525900$57.80$57.80$57.80$57.80900$57.812151
1638526140$57.80$57.80$57.80$57.80100$57.812028
1638526260$57.84$57.84$57.84$57.84848$57.814015
1638526860$57.80$57.80$57.80$57.80100$57.814637
1638527160$57.72$57.72$57.70$57.70600$57.810938
1638527280$57.70$57.70$57.70$57.70100$57.810334
1638527340$57.66$57.66$57.66$57.66100$57.808651
1638527640$57.66$57.70$57.66$57.70400$57.801479
1638527700$57.70$57.70$57.70$57.70200$57.799591
1638527820$57.64$57.64$57.58$57.58219$57.79433
1638527880$57.51$57.53$57.50$57.50615$57.781026
1638527940$57.50$57.50$57.50$57.50231$57.775977
1638529320$57.49$57.49$57.49$57.49300$57.758053
1638529380$57.49$57.50$57.49$57.50396$57.750731
1638529440$57.51$57.51$57.51$57.51100$57.749141
1638529800$57.58$57.58$57.57$57.57590$57.744761
1638529860$57.57$57.57$57.57$57.57100$57.744105
1638529920$57.50$57.50$57.50$57.50200$57.741387
1638530280$57.49$57.49$57.49$57.49100$57.735422
1638530460$57.51$57.51$57.51$57.51100$57.73414
1638530520$57.53$57.53$57.53$57.53100$57.733006
1638531000$57.56$57.56$57.55$57.56716$57.72639
1638531060$57.60$57.60$57.60$57.60200$57.725454
1638531240$57.61$57.61$57.61$57.61128$57.724639
1638531300$57.68$57.68$57.68$57.68730$57.723372
1638531480$57.58$57.58$57.58$57.58200$57.721703
1638532260$57.68$57.69$57.68$57.69458$57.720244
1638532320$57.70$57.70$57.70$57.70100$57.720081
1638532380$57.71$57.71$57.71$57.71100$57.71996
1638532440$57.69$57.69$57.55$57.55383$57.717449
1638532680$57.71$57.71$57.71$57.71190$57.717197
1638532740$57.71$57.71$57.71$57.71110$57.717173
1638532800$57.76$57.77$57.51$57.511,088$57.71587
1638533100$57.55$57.56$57.55$57.56300$57.713792
1638533280$57.59$57.59$57.41$57.412,054$57.700664
1638533340$57.41$57.41$57.30$57.30356$57.689327
1638533400$57.23$57.23$57.20$57.20638$57.676151
1638533460$57.10$57.10$57.05$57.05632$57.65726
1638533520$57.01$57.02$57.00$57.008,695$57.523402
1638533700$57.00$57.00$57.00$57.002,412$57.483145
1638534060$56.93$56.93$56.92$56.92959$57.470485
1638534180$56.93$56.93$56.93$56.93520$57.463105
1638534300$56.93$56.93$56.92$56.93738$57.45198
1638534360$56.82$56.82$56.60$56.605,007$57.380562
1638534420$56.62$56.62$56.61$56.62765$57.369314
1638534480$56.78$56.78$56.72$56.72400$57.361752
1638534540$56.72$56.72$56.72$56.72214$57.353994
1638534600$56.90$56.90$56.88$56.88300$57.34991
1638534660$56.88$56.88$56.88$56.88200$57.347863
1638534720$56.72$56.72$56.72$56.72300$57.343301
1638534840$56.61$56.61$56.61$56.61156$57.335103
1638534960$56.71$56.80$56.71$56.801,540$57.317109
1638535140$56.80$56.81$56.80$56.81700$57.308915
1638535200$56.85$56.85$56.85$56.85419$57.303042
1638535260$56.85$56.85$56.85$56.85200$57.301646
1638535380$56.85$56.90$56.85$56.901,011$57.290479
1638535440$56.81$56.81$56.80$56.801,100$57.282938
1638535560$56.79$56.79$56.72$56.72654$57.276349
1638535620$56.78$56.80$56.78$56.80578$57.271572
1638535680$56.95$57.00$56.95$57.00480$57.269249
1638535740$56.98$56.98$56.80$56.80940$57.263232
1638535920$56.96$57.00$56.90$56.901,050$57.258948
1638535980$56.95$56.95$56.95$56.95119$57.258426
1638536100$56.86$56.86$56.85$56.85684$57.253438
1638536220$56.80$56.80$56.80$56.80113$57.251705
1638536340$56.80$56.80$56.66$56.683,016$57.226296
1638536400$56.93$57.5701$56.71$56.8512,233$57.198251
1638536640$56.66$56.75$56.66$56.75700$57.194283
1638536760$56.82$56.82$56.76$56.761,200$57.492284
1638536820$56.86$56.98$56.86$56.98514$57.487987
1638536940$56.97$56.98$56.97$56.98300$57.484804
1638537060$56.81$56.81$56.76$56.76883$57.476574
1638537240$56.70$56.70$56.60$56.60879$57.46473
1638537300$56.60$56.60$56.51$56.52786$57.45452
1638537420$56.6999$56.6999$56.52$56.53370$57.450462
1638537480$56.51$56.52$56.37$56.373,454$57.418817
1638537540$56.43$56.59$56.39$56.591,751$57.399912
1638537600$56.59$56.76$56.59$56.762,131$57.387684
1638537660$56.71$56.71$56.70$56.70425$57.384754
1638537780$56.57$56.57$56.40$56.403,160$57.359977
1638537840$56.50$56.51$56.50$56.51600$57.355728
1638537900$56.56$56.56$56.40$56.40215$57.352442
1638537960$56.41$56.50$56.41$56.501,780$57.338572
1638538020$56.55$56.55$56.55$56.55100$57.335365
1638538080$56.65$56.70$56.49$56.701,177$57.327872
1638538320$56.83$56.85$56.83$56.85367$57.324125
1638538380$56.81$56.86$56.76$56.861,697$57.316555
1638538440$56.99$56.99$56.99$56.99200$57.315485
1638538500$56.86$56.86$56.37$56.371,600$57.306549
1638538740$56.95$56.95$56.95$56.95100$57.305074
1638538800$56.93$56.93$56.93$56.93100$57.304101
1638538860$56.91$56.92$56.91$56.92300$57.302909
1638538920$56.70$56.70$56.70$56.70100$57.301768
1638539040$56.70$56.70$56.70$56.70100$57.300261
1638539100$56.60$56.60$56.50$56.603,919$57.28124
1638539160$56.60$56.60$56.60$56.60180$57.279666
1638539220$56.60$56.60$56.60$56.60120$57.278628
1638539280$56.50$56.55$56.50$56.501,479$57.26843
1638539340$56.32$56.32$56.32$56.32490$57.26326
1638539460$56.47$56.47$56.46$56.46200$57.260756
1638539520$56.42$56.42$56.3524$56.3524690$57.255078
1638539580$56.4002$56.51$56.4002$56.501,858$57.244403
1638539640$56.3701$56.3701$56.3701$56.3701100$57.243525
1638539700$56.40$56.40$56.40$56.40100$57.242731
1638539760$56.49$56.49$56.49$56.49200$57.241806
1638539820$56.45$56.50$56.45$56.50695$57.237793
1638539880$56.54$56.60$56.54$56.602,333$57.22484
1638539940$56.57$56.57$56.56$56.56200$57.223981
1638540060$56.4502$56.50$56.4502$56.501,565$57.21622
1638540120$56.48$56.48$56.38$56.473,617$57.196756
1638540240$56.40$56.42$56.40$56.42650$57.189441
1638540300$56.41$56.45$56.40$56.45976$57.184426
1638540360$56.41$56.60$56.41$56.601,191$57.177558
1638540420$56.61$56.61$56.50$56.50500$57.174093
1638540480$56.40$56.50$56.31$56.5010,300$57.134773
1638540540$56.12$56.24$56.04$56.042,110$57.114946
1638540600$56.05$56.05$56.00$56.031,984$57.10018
1638540660$56.00$56.01$56.00$56.004,766$57.069016
1638540720$56.00$56.01$55.60$56.002,711$57.048042
1638540780$55.70$55.70$55.60$55.602,199$57.02895
1638540840$55.80$56.00$55.65$56.002,074$57.012715
1638540900$55.63$55.63$55.55$55.551,781$56.993006
1638540960$55.59$56.00$55.59$55.611,914$56.977163
1638541020$55.61$55.80$55.55$55.574,401$56.945737
1638541080$55.61$55.61$55.52$55.521,584$56.931654
1638541140$55.52$55.52$55.21$55.233,329$56.892158
1638541200$55.25$55.25$55.07$55.252,039$56.870292
1638541260$55.22$55.39$55.02$55.024,111$56.828738
1638541320$55.02$55.25$55.02$55.253,490$56.79724
1638541380$55.21$55.21$55.05$55.112,778$56.776905
1638541440$55.14$55.21$55.00$55.034,363$56.739441
1638541500$55.00$55.18$55.00$55.054,802$56.698214
1638541560$55.00$55.00$54.50$54.8812,964$56.588023
1638541620$54.72$55.26$54.45$54.459,158$56.526062
1638541680$55.00$55.02$54.97$55.0019,539$56.425217
1638541740$55.26$55.26$55.17$55.17300$56.422208
1638541800$55.17$56.39$55.0129$55.875396,400$55.51635
1638541860$55.85$57.00$55.79$56.77192,542$55.756545
1638541920$56.69$56.69$55.82$55.90100,186$55.820778
1638541980$55.90$56.11$55.15$55.25108,195$55.779798
1638542040$55.24$55.72$55.20$55.68564,946$55.7603
1638542100$55.65$55.83$55.45$55.4886,444$55.752758
1638542160$55.50$55.60$55.099$55.19154,532$55.687181
1638542220$55.22$55.48$55.0112$55.13156,016$55.625001
1638542280$55.15$55.20$54.6515$54.66127,243$55.557452
1638542340$54.65$54.80$54.17$54.3367102,897$55.480719
1638542400$54.35$54.35$53.86$53.88215,891$55.309496
1638542460$53.84$54.34$53.83$54.29174,223$55.195653
1638542520$54.34$54.61$53.86$54.16195,092$55.112744
1638542580$54.195$54.68$54.195$54.25139,217$55.072904
1638542640$54.231$54.85$54.231$54.8568,891$55.058429
1638542700$54.85$55.1292$54.61$54.655251,695$55.044953
1638542760$54.63$54.64$54.23$54.36572,583$55.029018
1638542820$54.375$54.71$54.33$54.3557,858$55.017312
1638542880$54.30$54.44$54.07$54.259958,010$55.000249
1638542940$54.23$54.29$53.68$53.83111,208$54.959187
1638543000$53.85$53.88$53.34$53.46184,507$54.87578
1638543060$53.46$53.51$53.21$53.43146,655$54.80545
1638543120$53.41$53.45$53.04$53.065182,540$54.717713
1638543180$53.05$53.09$52.665$52.665227,404$54.606868
1638543240$52.665$52.68$52.12$52.3092193,115$54.493791
1638543300$52.36$53.16$52.35$53.065408,730$54.330838
1638543360$53.0729$53.0729$52.52$52.72144,712$54.279148
1638543420$52.71$52.73$52.36$52.59129,959$54.229197
1638543480$52.57$52.6699$52.29$52.38584,842$54.195837
1638543540$52.37$52.51$52.17$52.5193,084$54.159198
1638543600$52.52$52.52$52.23$52.26107,007$54.119187
1638543660$52.24$52.24$52.05$52.1263146,012$54.059871
1638543720$52.1225$52.28$52.11$52.180196,061$54.023672
1638543780$52.18$52.6494$52.18$52.2488,038$53.995471
1638543840$52.24$52.55$52.18$52.34569,494$53.972779
1638543900$52.35$52.45$52.09$52.1870,403$53.949999
1638543960$52.18$52.20$51.91$52.03135,528$53.902019
1638544020$52.01$52.29$52.00$52.1560,536$53.882436
1638544080$52.11$52.30$52.05$52.12261,209$53.863369
1638544140$52.17$52.385$52.12$52.35553,189$53.84779
1638544200$52.37$52.66$52.19$52.2255177,652$53.804873
1638544260$52.20$52.42$52.18$52.345185,762$53.783165
1638544320$52.33$52.7083$52.33$52.675141,211$53.754379
1638544380$52.66$53.12$52.54$52.96207,466$53.72459
1638544440$52.93$53.02$52.73$52.84867,058$53.715613
1638544500$52.8019$53.13$52.8019$52.8880,519$53.706137
1638544560$52.90$53.05$52.90$52.9952,661$53.70009
1638544620$52.985$53.29$52.97$53.24570,751$53.693988
1638544680$53.23$53.66$53.09$53.6507105,493$53.689903
1638544740$53.63$53.79$53.42$53.621986,116$53.688687
1638544800$53.63$54.12$53.5101$53.945186,528$53.692053
1638544860$53.94$54.1928$53.71$54.0973,932$53.695318
1638544920$54.12$54.84$54.11$54.785997,822$53.707567
1638544980$54.74$55.0656$54.41$55.02208,274$53.734714
1638545040$55.02$55.26$54.83$54.91118,249$53.756442
1638545100$54.92$54.97$54.50$54.57117,204$53.771401
1638545160$54.58$55.01$54.58$54.935125,314$53.789443
1638545220$54.935$55.20$54.88$55.06101,590$53.806212
1638545280$55.06$55.34$54.94$55.1572,466$53.818894
1638545340$55.15$55.25$55.06$55.06570,680$53.831114
1638545400$55.05$55.09$54.655$54.83124,604$53.846985
1638545460$54.8208$54.88$54.71$54.775139,648$53.863357
1638545520$54.79$54.88$54.71$54.76105,919$53.875192
1638545580$54.77$55.11$54.77$54.93594,826$53.887788
1638545640$54.94$55.08$54.92$54.983776,092$53.897951
1638545700$54.97$55.04$54.78$54.8265,722$53.906127
1638545760$54.78$55.02$54.70$54.7064,373$53.913651
1638545820$54.71$54.755$54.50$54.6467,946$53.919244
1638545880$54.70$55.17$54.69$54.8901282,775$53.952377
1638545940$54.98$54.98$54.69$54.899920,705$53.954385
1638546000$54.90$54.94$54.72$54.7631,724$53.957495
1638546060$54.72$54.74$54.35$54.51182,200$53.96765
1638546120$54.51$54.525$54.20$54.2442,531$53.96918
1638546180$54.24$54.30$54.00$54.0089,131$53.970543
1638546240$54.02$54.28$54.00$54.0968,385$53.971519
1638546300$54.075$54.17$54.00$54.1243,951$53.972058
1638546360$54.05$54.50$54.05$54.5046,759$53.973915
1638546420$54.50$54.62$54.26$54.2643,973$53.976418
1638546480$54.3195$54.3195$54.07$54.2427,462$53.977048
1638546540$54.22$54.42$54.07$54.4038,919$53.97803
1638546600$54.39$54.60$54.32$54.5129,095$53.979635
1638546660$54.47$54.54$54.30$54.34539,490$53.981388
1638546720$54.35$54.90$54.315$54.8487,127$53.987076
1638546780$54.85$55.37$54.69$55.115107,416$53.998397
1638546840$55.105$55.15$54.83$54.9134,374$54.001881
1638546900$54.86$54.86$54.36$54.4458,789$54.004851
1638546960$54.43$54.55$54.31$54.5126,952$54.006052
1638547020$54.53$54.92$54.53$54.8439,923$54.008998
1638547080$54.84$55.05$54.79$54.988353,905$54.013895
1638547140$54.94$55.47$54.9301$55.1657,835$54.021159
1638547200$55.11$55.53$54.91$54.9757,100$54.028272
1638547260$54.92$55.00$54.71$54.7841,462$54.031547
1638547320$54.82$55.19$54.7801$55.0131,182$54.034637
1638547380$55.02$55.43$54.965$55.4366,619$54.041968
1638547440$55.34$55.51$55.01$55.0786,651$54.053097
1638547500$55.07$55.08$54.81$55.0244,475$54.057009
1638547560$55.0201$55.185$54.90$54.9623,556$54.059252
1638547620$54.98$55.09$54.95$55.0721,019$54.061163
1638547680$55.055$55.11$55.00$55.0631,501$54.064171
1638547740$55.09$55.433$55.00$55.4229,409$54.0675
1638547800$55.435$55.46$55.16$55.1824,757$54.070386
1638547860$55.19$55.30$55.09$55.248336,554$54.074417
1638547920$55.24$55.395$55.09$55.1339,083$54.078871
1638547980$55.09$55.10$54.765$54.8081,167$54.085375
1638548040$54.79$54.80$54.3501$54.3844,894$54.087492
1638548100$54.38$54.52$54.305$54.3435,042$54.088558
1638548160$54.33$54.44$54.14$54.2463,656$54.08986
1638548220$54.27$54.47$54.25$54.2831,485$54.090545
1638548280$54.27$54.44$54.11$54.1329,532$54.091003
1638548340$54.14$54.20$54.03$54.1955,257$54.091048
1638548400$54.23$54.65$54.23$54.5627,432$54.092069
1638548460$54.54$54.8999$54.49$54.82537,353$54.094288
1638548520$54.85$54.90$54.65$54.7038,295$54.096659
1638548580$54.71$54.75$54.54$54.6725,865$54.098011
1638548640$54.665$54.665$54.33$54.3324,377$54.098901
1638548700$54.34$54.4352$54.32$54.3717,108$54.099328
1638548760$54.37$54.45$54.32$54.4218,325$54.099807
1638548820$54.425$54.46$54.15$54.2031,373$54.100377
1638548880$54.195$54.42$54.195$54.2737,634$54.101059
1638548940$54.24$54.73$54.24$54.70527,966$54.102113
1638549000$54.73$54.98$54.70$54.9028,592$54.104075
1638549060$54.90$55.00$54.71$54.84540,644$54.106813
1638549120$54.8257$55.00$54.72$54.9213,185$54.107709
1638549180$54.9202$55.09$54.8601$55.0529,535$54.110007
1638549240$55.0201$55.07$54.92$54.980123,011$54.111846
1638549300$55.00$55.05$54.9301$54.930114,405$54.113001
1638549360$54.96$55.15$54.91$55.1139,623$54.116222
1638549420$55.13$55.1605$54.91$55.0824,461$54.118204
1638549480$55.08$55.10$54.855$54.8618,943$54.119703
1638549540$54.84$54.85$54.7415$54.76516,934$54.120678
1638549600$54.78$54.93$54.755$54.8519,272$54.121916
1638549660$54.845$54.845$54.34$54.365733,559$54.123146
1638549720$54.33$54.45$54.16$54.1734,138$54.123637
1638549780$54.22$54.255$54.14$54.1918,869$54.123758
1638549840$54.14$54.1722$53.905$53.90544,176$54.123364
1638549900$53.89$54.13$53.80$54.0432,954$54.122804
1638549960$54.03$54.165$53.96$54.1217,530$54.122697
1638550020$54.08$54.23$54.02$54.0531,723$54.122658
1638550080$54.0462$54.28$54.035$54.2224,790$54.122807
1638550140$54.21$54.26$54.05$54.10514,795$54.122843
1638550200$54.105$54.1199$53.82$53.9443,396$54.122297
1638550260$53.93$54.03$53.88$53.9823,400$54.121978
1638550320$54.00$54.13$53.98$54.03527,873$54.121767
1638550380$54.04$54.12$53.95$54.0618,348$54.121642
1638550440$54.0405$54.08$53.8301$53.830118,222$54.121456
1638550500$53.84$53.90$53.83$53.859,582$54.121249
1638550560$53.82$54.01$53.70$53.7019,424$54.120772
1638550620$53.68$53.87$53.66$53.8217,712$54.120273
1638550680$53.825$53.88$53.72$53.7816,828$54.119788
1638550740$53.79$53.87$53.72$53.7528,042$54.11896
1638550800$53.75$53.84$53.72$53.8228,031$54.118123
1638550860$53.83$53.97$53.79$53.95837,970$54.117476
1638550920$53.95$53.97$53.94$53.9528,618$54.117081
1638550980$53.95$53.96$53.73$53.7525,618$54.116579
1638551040$53.75$53.88$53.73$53.8534,626$54.115582
1638551100$53.86$53.87$53.70$53.76522,608$54.114947
1638551160$53.75$53.77$53.51$53.6334,858$54.11345
1638551220$53.635$53.87$53.595$53.7923,316$54.112735
1638551280$53.75$53.95$53.62$53.8916,766$54.112256
1638551340$53.88$54.08$53.80$53.880130,626$54.111879
1638551400$53.88$54.15$53.85$54.0025,765$54.111595
1638551460$53.97$54.02$53.85$54.002923,607$54.111319
1638551520$53.97$54.27$53.96$54.19564,965$54.111115
1638551580$54.17$54.23$54.13$54.137221,259$54.111219
1638551640$54.14$54.20$54.0201$54.0517,255$54.111237
1638551700$54.08$54.3599$54.02$54.290126,247$54.111445
1638551760$54.29$54.715$54.29$54.6031,076$54.112607
1638551820$54.60$54.601$54.43$54.5220,929$54.113326
1638551880$54.53$54.5975$54.39$54.5015,858$54.113844
1638551940$54.47$54.67$54.47$54.6028,003$54.114786
1638552000$54.60$54.62$54.27$54.2713,726$54.115158
1638552060$54.28$54.37$54.25$54.316814,164$54.115366
1638552120$54.31$54.33$54.1901$54.2219,100$54.115577
1638552180$54.22$54.4273$54.21$54.3014,777$54.115809
1638552240$54.30$54.33$54.21$54.23518,208$54.116024
1638552300$54.235$54.25$54.17$54.177119,746$54.116165
1638552360$54.17$54.26$54.09$54.110113,249$54.116198
1638552420$54.13$54.17$54.07$54.08510,216$54.11619
1638552480$54.06$54.26$54.02$54.18520,259$54.116229
1638552540$54.17$54.30$54.16$54.2014,867$54.116323
1638552600$54.16$54.22$54.02$54.0312,383$54.116313
1638552660$54.045$54.13$54.02$54.02526,801$54.116181
1638552720$54.025$54.08$53.92$53.9220,008$54.116026
1638552780$53.93$54.02$53.84$53.9822,528$54.115645
1638552840$53.945$54.34$53.94$54.287524,482$54.11572
1638552900$54.295$54.64$54.295$54.6321,493$54.116351
1638552960$54.635$54.98$54.40$54.81108,606$54.121723
1638553020$54.83$54.94$54.72$54.8531,069$54.123468
1638553080$54.84$54.9299$54.74$54.8624,251$54.124826
1638553140$54.87$54.90$54.7906$54.8726,592$54.126319
1638553200$54.87$54.89$54.6401$54.7019,363$54.127281
1638553260$54.695$54.74$54.63$54.7015,394$54.127966
1638553320$54.67$54.685$54.59$54.6416,921$54.12865
1638553380$54.66$54.88$54.66$54.8320,504$54.129709
1638553440$54.83$54.85$54.62$54.6311,378$54.130223
1638553500$54.63$54.63$54.46$54.5218,545$54.130797
1638553560$54.495$54.615$54.395$54.4016,185$54.131293
1638553620$54.395$54.57$54.39$54.5421,109$54.131873
1638553680$54.51$54.51$54.33$54.33512,054$54.132158
1638553740$54.33$54.49$54.32$54.4916,248$54.132446
1638553800$54.47$54.52$54.3761$54.4710,863$54.13271
1638553860$54.41$54.41$54.33$54.3711,154$54.132898
1638553920$54.355$54.46$54.32$54.3816,882$54.133223
1638553980$54.36$54.42$54.31$54.4113,545$54.133476
1638554040$54.39$54.4199$54.35$54.419914,011$54.13375
1638554100$54.3886$54.42$54.14$54.1615,471$54.133924
1638554160$54.19$54.24$54.11$54.1710,793$54.133954
1638554220$54.20$54.41$54.20$54.2819,112$54.134231
1638554280$54.295$54.33$54.20$54.2843,790$54.134729
1638554340$54.28$54.42$54.2427$54.39121,216$54.135031
1638554400$54.39$54.41$54.12$54.2437,431$54.135254
1638554460$54.23$54.3198$54.165$54.2819,651$54.135383
1638554520$54.30$54.32$54.16$54.216521,033$54.135545
1638554580$54.19$54.26$54.1201$54.2612,331$54.135591
1638554640$54.28$54.38$54.10$54.170132,347$54.135772
1638554700$54.21$54.39$54.155$54.3716,061$54.135932
1638554760$54.36$54.57$54.33$54.5423,478$54.136463
1638554820$54.55$54.58$54.44$54.469922,697$54.137111
1638554880$54.43$54.46$54.39$54.459,899$54.13733
1638554940$54.44$54.5145$54.435$54.4911,135$54.137605
1638555000$54.48$54.60$54.39$54.3913,865$54.137996
1638555060$54.38$54.38$54.20$54.3116,641$54.13819
1638555120$54.35$54.65$54.33$54.5229,850$54.139064
1638555180$54.52$54.58$54.40$54.5217,049$54.139531
1638555240$54.515$54.74$54.50$54.7328,117$54.140472
1638555300$54.74$54.88$54.66$54.7935,164$54.14206
1638555360$54.7939$54.86$54.69$54.8126,067$54.143277
1638555420$54.81$54.85$54.70$54.8524,406$54.144428
1638555480$54.85$55.05$54.84$55.04552,686$54.147608
1638555540$55.06$55.07$54.88$54.9141,936$54.150203
1638555600$54.88$55.02$54.78$54.9332,258$54.152014
1638555660$54.90$54.93$54.81$54.8727,907$54.153436
1638555720$54.87$55.02$54.87$55.0029,934$54.155132
1638555780$55.00$55.11$54.955$55.1025,366$54.156741
1638555840$55.10$55.17$55.04$55.1225,661$54.158444
1638555900$55.15$55.20$55.04$55.2038,179$54.16108
1638555960$55.22$55.24$55.14$55.2125,728$54.162955
1638556020$55.23$55.36$55.21$55.3538,560$54.166021
1638556080$55.37$55.60$55.36$55.5450,174$54.170648
1638556140$55.535$55.76$55.51$55.6587,185$54.179827
1638556200$55.63$55.63$55.2201$55.3539,402$54.183135
1638556260$55.33$55.43$55.28$55.3649,055$54.187226
1638556320$55.365$55.385$55.09$55.1321,654$54.188717
1638556380$55.11$55.19$55.06$55.14519,014$54.189966
1638556440$55.1411$55.22$55.035$55.03519,095$54.191212
1638556500$55.035$55.035$54.785$54.8637,601$54.193113
1638556560$54.88$55.05$54.87$55.0014,350$54.193866
1638556620$54.97$55.05$54.96$55.0515,509$54.194746
1638556680$55.05$55.05$54.92$55.0317,141$54.195699
1638556740$55.01$55.05$54.95$54.97515,655$54.196566
1638556800$54.975$55.08$54.88$54.8823,851$54.197906
1638556860$54.89$54.89$54.76$54.7819,752$54.198736
1638556920$54.75$54.87$54.75$54.84513,736$54.199348
1638556980$54.845$54.845$54.71$54.7115,186$54.199941
1638557040$54.72$54.93$54.66$54.7838,211$54.201507
1638557100$54.77$54.77$54.63$54.6423,978$54.202358
1638557160$54.64$54.68$54.55$54.5930,643$54.203229
1638557220$54.59$54.60$54.4001$54.4840,534$54.204053
1638557280$54.48$54.55$54.465$54.5330,675$54.204671
1638557340$54.54$54.79$54.54$54.7537,263$54.205864
1638557400$54.75$55.01$54.74$55.0136,474$54.207497
1638557460$54.9704$55.06$54.95$55.030121,608$54.20868
1638557520$55.03$55.065$55.00$55.04517,288$54.209651
1638557580$55.045$55.08$54.9601$55.0516,753$54.210586
1638557640$55.05$55.10$54.951$55.0029,482$54.212207
1638557700$55.02$55.31$54.996$55.2532,020$54.214256
1638557760$55.24$55.265$55.16$55.2120,301$54.215616
1638557820$55.19$55.30$55.13$55.2726,901$54.217396
1638557880$55.31$55.38$55.215$55.21521,527$54.218989
1638557940$55.22$55.27$55.1201$55.1514,586$54.219929
1638558000$55.15$55.22$55.15$55.1514,961$54.220911
1638558060$55.185$55.2172$55.05$55.0916,431$54.221942
1638558120$55.06$55.35$55.06$55.34911,739$54.222668
1638558180$55.325$55.325$55.19$55.2510,744$54.223407
1638558240$55.24$55.52$55.24$55.4720,656$54.225065
1638558300$55.49$55.49$55.28$55.4712,169$54.226006
1638558360$55.47$55.47$55.31$55.37515,305$54.227196
1638558420$55.385$55.47$55.31$55.4310,771$54.228024
1638558480$55.425$55.47$55.2606$55.3113,283$54.229016
1638558540$55.29$55.31$55.22$55.3114,464$54.230003
1638558600$55.32$55.35$55.08$55.093419,567$54.231319
1638558660$55.09$55.31$55.07$55.2715,537$54.232298
1638558720$55.29$55.41$55.23$55.4118,299$54.233631
1638558780$55.395$55.53$55.36$55.4020,219$54.235254
1638558840$55.42$55.53$55.42$55.4416,107$54.236561
1638558900$55.42$55.57$55.3201$55.5423,621$54.238405
1638558960$55.53$55.54$55.31$55.38514,134$54.239514
1638559020$55.42$55.57$55.42$55.4920,120$54.241199
1638559080$55.485$55.498$55.2801$55.29514,948$54.242316
1638559140$55.28$55.40$55.25$55.2718,398$54.243615
1638559200$55.275$55.275$55.11$55.1111,741$54.24434
1638559260$55.115$55.19$55.10$55.143425,708$54.245863
1638559320$55.15$55.29$55.15$55.2926,374$54.247529
1638559380$55.2903$55.35$55.23$55.3125,947$54.249322
1638559440$55.30$55.49$55.235$55.4622,861$54.250937
1638559500$55.4621$55.64$55.45$55.5921,852$54.252765
1638559560$55.58$55.75$55.58$55.7121,965$54.254817
1638559620$55.71$55.83$55.69$55.715918,014$54.256552
1638559680$55.725$55.82$55.67$55.7616,376$54.258123
1638559740$55.78$55.88$55.57$55.5716,815$54.2598
1638559800$55.60$55.65$55.56$55.586913,162$54.260941
1638559860$55.57$55.57$55.33$55.4026,367$54.262905
1638559920$55.3901$55.43$55.30$55.3057,755$54.263447
1638559980$55.31$55.35$55.13$55.2624,620$54.265016
1638560040$55.22$55.24$55.12$55.129,351$54.265573
1638560100$55.13$55.18$54.92$54.9312,938$54.266217
1638560160$54.935$55.21$54.935$55.110312,612$54.266853
1638560220$55.09$55.09$54.98$54.9813,628$54.267524
1638560280$54.99$55.00$54.90$54.9813,802$54.268134
1638560340$54.97$54.99$54.85$54.9411,554$54.268622
1638560400$54.93$55.08$54.86$55.0011,855$54.269171
1638560460$54.97$54.99$54.84$54.858415,335$54.269812
1638560520$54.86$54.91$54.835$54.899,919$54.270192
1638560580$54.90$55.12$54.90$55.0918,380$54.271065
1638560640$55.08$55.11$54.89$54.9011,441$54.271594
1638560700$54.94$55.02$54.89$54.897,605$54.271929
1638560760$54.88$55.02$54.85$54.8816,481$54.272614
1638560820$54.87$55.01$54.82$55.0110,787$54.273043
1638560880$55.00$55.00$54.875$54.87510,919$54.273502
1638560940$54.86$54.87$54.81$54.848,173$54.273802
1638561000$54.825$54.87$54.75$54.757,905$54.274077
1638561060$54.765$54.85$54.75$54.8414,595$54.274567
1638561120$54.83$54.835$54.72$54.7457,654$54.274812
1638561180$54.745$54.77$54.69$54.7711,659$54.275158
1638561240$54.76$54.78$54.66$54.669,797$54.275435
1638561300$54.67$54.82$54.67$54.7911,137$54.275769
1638561360$54.77$54.875$54.77$54.829,846$54.276124
1638561420$54.81$54.81$54.68$54.7420,293$54.276742
1638561480$54.73$54.73$54.67$54.7313,410$54.277094
1638561540$54.70$54.71$54.59$54.65511,568$54.277353
1638561600$54.65$54.72$54.60$54.6011,612$54.277635
1638561660$54.58$54.60$54.52$54.5711,558$54.277842
1638561720$54.57$54.57$54.51$54.557,467$54.277968
1638561780$54.57$54.66$54.56$54.6514,857$54.278272
1638561840$54.65$54.70$54.59$54.6910,097$54.278506
1638561900$54.70$54.82$54.63$54.8218,249$54.278999
1638561960$54.82$54.85$54.71$54.7413,425$54.27942
1638562020$54.75$54.94$54.75$54.9311,391$54.279851
1638562080$54.925$54.97$54.81$54.819,628$54.280238
1638562140$54.80$54.83$54.685$54.68515,295$54.280723
1638562200$54.685$54.85$54.685$54.8413,243$54.281138
1638562260$54.8336$54.86$54.78$54.7815,503$54.281665
1638562320$54.75$54.86$54.75$54.818,322$54.281935
1638562380$54.82$54.99$54.81$54.9918,150$54.282623
1638562440$54.97$54.97$54.85$54.8711,901$54.283088
1638562500$54.87$54.98$54.8401$54.9617,104$54.283781
1638562560$54.98$54.99$54.88$54.8814,839$54.284399
1638562620$54.90$55.05$54.90$55.0116,822$54.285118
1638562680$54.98$54.99$54.91$54.9313,780$54.2857
1638562740$54.94$55.00$54.80$54.81514,585$54.28624
1638562800$54.83$54.99$54.82$54.9421,935$54.287081
1638562860$54.94$55.06$54.94$55.0617,757$54.287872
1638562920$55.04$55.11$55.02$55.0913,035$54.288504
1638562980$55.09$55.15$55.05$55.06516,072$54.289323
1638563040$55.00$55.00$54.87$54.9011,771$54.289804
1638563100$54.9032$54.96$54.84$54.8514,699$54.29037
1638563160$54.83$54.90$54.82$54.8812,583$54.290813
1638563220$54.85$54.86$54.74$54.740160,084$54.292806
1638563280$54.745$54.78$54.71$54.7120,963$54.293399
1638563340$54.715$54.73$54.52$54.5719,216$54.293769
1638563400$54.58$54.76$54.5701$54.7428,213$54.294382
1638563460$54.755$54.755$54.61$54.6120,060$54.294862
1638563520$54.61$54.61$54.46$54.49523,326$54.295186
1638563580$54.4937$54.54$54.46$54.48523,271$54.295475
1638563640$54.48$54.65$54.48$54.56128,202$54.297095
1638563700$54.56$54.59$54.40$54.41831,085$54.297502
1638563760$54.415$54.52$54.415$54.5035,575$54.297881
1638563820$54.50$54.545$54.48$54.5224,176$54.298189
1638563880$54.525$54.54$54.4683$54.468314,957$54.298385
1638563940$54.47$54.57$54.47$54.53521,831$54.29868
1638564000$54.535$54.56$54.49$54.4925,315$54.299032
1638564060$54.52$54.52$54.38$54.3827,019$54.299259
1638564120$54.40$54.43$54.33$54.39528,895$54.299418
1638564180$54.38$54.42$54.35$54.4021,280$54.299537
1638564240$54.39$54.43$54.38$54.413930,120$54.299722
1638564300$54.415$54.4325$54.37$54.39531,563$54.299919
1638564360$54.395$54.395$54.06$54.0837,679$54.299717
1638564420$54.08$54.19$54.07$54.1738,775$54.299343
1638564480$54.16$54.24$54.055$54.1046,931$54.298943
1638564540$54.11$54.16$54.04$54.0559,437$54.298243
1638564600$54.08$54.19$54.01$54.1771,465$54.297497
1638564660$54.15$54.26$54.14$54.24557,234$54.297183
1638564720$54.25$54.38$54.24$54.3653,689$54.297237
1638564780$54.37$54.42$54.34$54.3663,796$54.29748
1638564840$54.36$54.44$54.33$54.4059,424$54.297795
1638564900$54.41$54.56$54.40$54.4783,083$54.298678
1638564960$54.48$54.56$54.455$54.4779,168$54.299615
1638565020$54.49$54.49$54.30$54.33115,618$54.300132
1638565080$54.34$54.4275$54.33$54.37108,697$54.300584
1638565140$54.37$54.47$54.35$54.44135,723$54.301215
1638565200$54.44$54.44$54.44$54.44341,265$54.303832
1638565380$54.6769$54.6769$54.6769$54.676913,801$54.303827
1638565560$54.44$54.44$54.44$54.44100$54.303845
1638565680$54.44$54.44$54.44$54.44257,586$54.305476
1638566400$54.35$54.35$54.35$54.35200$54.303827
1638566640$54.35$54.35$54.35$54.35100$54.303829
1638567180$54.30$54.37$54.30$54.371,040$54.303828
1638567300$54.2601$54.2601$54.2601$54.2601100$54.303828
1638567600$54.29$54.29$54.29$54.29400$54.303827
1638567660$54.2601$54.44$54.09$54.1841,847$54.304072
1638567780$54.07$54.09$54.00$54.023,099$54.30402
1638567960$54.20$54.20$54.20$54.20148$54.304019
1638568140$54.2199$54.2199$54.2199$54.2199200$54.303826
1638568200$54.2199$54.2199$54.2199$54.2199300$54.303824
1638568260$54.2199$54.2199$54.2199$54.2199300$54.303823
1638568320$54.2199$54.22$54.00$54.001,498$54.303807
1638568380$54.11$54.12$54.11$54.12500$54.303802
1638568440$54.1199$54.1199$54.1199$54.1199400$54.303798
1638568860$54.12$54.12$54.12$54.12100$54.303793
1638569100$54.28$54.28$54.28$54.28300$54.303826
1638569280$54.28$54.30$54.28$54.281,363$54.303825
1638569700$54.39$54.43$54.39$54.432,763$54.303838
1638569820$54.48$54.49$54.48$54.49728$54.303848
1638569880$54.50$54.50$54.50$54.50150$54.303827
1638570000$54.54$54.80$54.54$54.801,065$54.303849
1638570060$54.76$54.78$54.76$54.781,446$54.303883
1638570120$54.79$54.79$54.79$54.791,000$54.303906
1638570780$54.36$54.36$54.36$54.36100$54.303827
1638570900$54.44$54.44$54.44$54.446,678$54.303869
1638571920$54.45$54.45$54.42$54.42820$54.303834
1638572040$54.42$54.42$54.35$54.35600$54.303836
1638572280$54.33$54.33$54.07$54.07600$54.303835
1638572460$54.25$54.25$54.25$54.25100$54.303834
1638572760$54.08$54.08$54.00$54.002,605$54.303788
1638572820$53.98$53.98$53.96$53.96200$54.303784
1638572880$53.96$54.33$53.96$54.314,394$54.303748
1638573000$54.00$54.00$54.00$54.00252$54.303742
1638573420$54.02$54.02$54.02$54.02100$54.30374
1638573600$54.02$54.02$54.02$54.02200$54.303819
1638573660$54.02$54.02$54.02$54.02199$54.303816
1638573720$54.03$54.03$54.03$54.03200$54.303813
1638574380$54.11$54.11$54.11$54.11100$54.303826
1638574560$54.21$54.21$54.21$54.21184$54.303824
1638574740$54.29$54.29$54.29$54.29100$54.303824
1638574800$54.21$54.21$54.21$54.21144$54.303823
1638575220$54.20$54.20$54.20$54.20200$54.303821
1638575700$54.20$54.20$54.20$54.202,480$54.303813
1638575820$54.05$54.27$54.05$54.191,175$54.3038
1638575940$54.10$54.10$54.02$54.02347$54.303796
1638576060$54.10$54.10$54.10$54.101,100$54.303785
1638576180$54.06$54.06$54.06$54.06150$54.303827
1638576540$54.04$54.04$54.04$54.04152$54.303822
1638576660$54.01$54.01$54.00$54.00600$54.30381
1638576720$53.99$53.99$53.99$53.99200$54.303807
1638576900$53.99$53.99$53.99$53.99104$54.303805
1638576960$53.99$53.99$53.99$53.99500$54.303798
1638577500$53.91$53.91$53.91$53.91100$54.303819
1638577860$53.92$53.92$53.92$53.92200$54.303813
1638577980$53.95$53.95$53.95$53.95100$54.303827
1638578100$53.93$53.95$53.93$53.95900$54.30381
1638578280$53.99$53.99$53.99$53.99100$54.303808
1638578400$54.00$54.00$54.00$54.00100$54.303804
1638578580$53.92$53.92$53.92$53.92120$54.303797
1638579420$53.92$53.92$53.92$53.922,750$54.303773
1638579540$54.00$54.05$54.00$54.001,626$54.30375