Mexico - Delayed Quote • MXN
Pinterest, Inc. (PINS.MX)
At close: April 22 at 12:44 PM CST
Currency in MXN Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 550.00 | 560.50 | 550.00 | 560.50 | 560.50 | 623 |
| Apr 19, 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| Apr 18, 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 16 |
| Apr 17, 2024 | 520.88 | 520.88 | 520.88 | 520.88 | 520.88 | - |
| Apr 16, 2024 | 520.88 | 520.88 | 520.88 | 520.88 | 520.88 | 26 |
| Apr 15, 2024 | 540.01 | 540.01 | 540.01 | 540.01 | 540.01 | 12 |
| Apr 12, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Apr 11, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Apr 10, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 85 |
| Apr 9, 2024 | 551.00 | 551.00 | 551.00 | 551.00 | 551.00 | 12 |
| Apr 8, 2024 | 560.00 | 560.00 | 556.00 | 556.00 | 556.00 | 287 |
| Apr 5, 2024 | 560.00 | 560.00 | 551.00 | 551.00 | 551.00 | 47 |
| Apr 4, 2024 | 574.00 | 590.00 | 574.00 | 577.74 | 577.74 | 533 |
| Apr 3, 2024 | 574.00 | 574.00 | 574.00 | 574.00 | 574.00 | - |
| Apr 2, 2024 | 574.00 | 574.00 | 574.00 | 574.00 | 574.00 | - |
| Apr 1, 2024 | 574.00 | 574.00 | 574.00 | 574.00 | 574.00 | 165 |
| Mar 27, 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 9 |
| Mar 26, 2024 | 598.00 | 614.00 | 595.00 | 599.00 | 599.00 | 3,593 |
| Mar 25, 2024 | 570.00 | 585.00 | 570.00 | 580.16 | 580.16 | 33 |
| Mar 22, 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - |
| Mar 21, 2024 | 585.00 | 585.00 | 570.00 | 570.00 | 570.00 | 28 |
| Mar 20, 2024 | 581.70 | 581.70 | 581.70 | 581.70 | 581.70 | - |
| Mar 19, 2024 | 581.70 | 581.70 | 581.70 | 581.70 | 581.70 | - |
| Mar 15, 2024 | 581.70 | 581.70 | 581.70 | 581.70 | 581.70 | - |
| Mar 14, 2024 | 581.70 | 581.70 | 581.70 | 581.70 | 581.70 | - |
| Mar 13, 2024 | 581.80 | 581.80 | 581.70 | 581.70 | 581.70 | 329 |
| Mar 12, 2024 | 588.00 | 588.00 | 580.00 | 580.00 | 580.00 | 110 |
| Mar 11, 2024 | 593.00 | 593.00 | 593.00 | 593.00 | 593.00 | - |
| Mar 8, 2024 | 593.00 | 593.00 | 593.00 | 593.00 | 593.00 | 197 |
| Mar 7, 2024 | 580.80 | 580.80 | 580.80 | 580.80 | 580.80 | - |
| Mar 6, 2024 | 600.00 | 600.00 | 580.80 | 580.80 | 580.80 | 220 |
| Mar 5, 2024 | 595.50 | 600.00 | 595.50 | 600.00 | 600.00 | 58 |
| Mar 4, 2024 | 614.19 | 614.19 | 614.19 | 614.19 | 614.19 | 20 |
| Mar 1, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 9 |
| Feb 29, 2024 | 622.00 | 625.00 | 606.81 | 624.21 | 624.21 | 3,824 |
| Feb 28, 2024 | 622.00 | 622.00 | 591.00 | 600.00 | 600.00 | 461 |
| Feb 27, 2024 | 613.00 | 613.00 | 613.00 | 613.00 | 613.00 | 15 |
| Feb 26, 2024 | 614.15 | 614.15 | 608.00 | 608.00 | 608.00 | 3,941 |
| Feb 23, 2024 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | - |
| Feb 22, 2024 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | 3,147 |
| Feb 21, 2024 | 597.50 | 603.00 | 597.00 | 603.00 | 603.00 | 2,967 |
| Feb 20, 2024 | 590.00 | 597.00 | 590.00 | 597.00 | 597.00 | 207 |
| Feb 19, 2024 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | - |
| Feb 16, 2024 | 613.00 | 613.00 | 609.00 | 609.00 | 609.00 | 350 |
| Feb 15, 2024 | 608.00 | 620.00 | 608.00 | 620.00 | 620.00 | 57 |
| Feb 14, 2024 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | 54 |
| Feb 13, 2024 | 604.00 | 610.00 | 604.00 | 610.00 | 610.00 | 81 |
| Feb 12, 2024 | 616.00 | 616.00 | 609.00 | 609.00 | 609.00 | 588 |
| Feb 9, 2024 | 623.00 | 631.00 | 608.00 | 629.40 | 629.40 | 685 |
| Feb 8, 2024 | 690.01 | 709.76 | 690.00 | 697.00 | 697.00 | 875 |
| Feb 7, 2024 | 690.00 | 700.18 | 690.00 | 700.12 | 700.12 | 2,562 |
| Feb 6, 2024 | 699.00 | 699.00 | 690.00 | 690.00 | 690.00 | 3,485 |
| Feb 2, 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 264 |
| Feb 1, 2024 | 642.00 | 643.80 | 642.00 | 643.78 | 643.78 | 499 |
| Jan 31, 2024 | 654.00 | 654.00 | 642.00 | 642.00 | 642.00 | 109 |
| Jan 30, 2024 | 676.00 | 676.00 | 665.50 | 665.50 | 665.50 | 449 |
| Jan 29, 2024 | 643.00 | 672.00 | 643.00 | 671.99 | 671.99 | 151 |
| Jan 26, 2024 | 643.00 | 643.00 | 643.00 | 643.00 | 643.00 | 30 |
| Jan 25, 2024 | 620.00 | 640.00 | 620.00 | 640.00 | 640.00 | 764 |
| Jan 24, 2024 | 641.00 | 642.00 | 630.00 | 630.00 | 630.00 | 337 |
| Jan 23, 2024 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | 11 |
| Jan 22, 2024 | 640.00 | 641.00 | 640.00 | 641.00 | 641.00 | 149 |
| Jan 19, 2024 | 629.00 | 630.01 | 629.00 | 630.01 | 630.01 | 104 |
| Jan 18, 2024 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | - |
| Jan 17, 2024 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 6 |
| Jan 16, 2024 | 629.30 | 629.30 | 629.30 | 629.30 | 629.30 | - |
| Jan 15, 2024 | 629.30 | 629.30 | 629.30 | 629.30 | 629.30 | - |
| Jan 12, 2024 | 629.30 | 629.30 | 629.30 | 629.30 | 629.30 | 184 |
| Jan 11, 2024 | 651.00 | 651.00 | 651.00 | 651.00 | 651.00 | - |
| Jan 10, 2024 | 645.00 | 651.00 | 645.00 | 651.00 | 651.00 | 193 |
| Jan 9, 2024 | 627.00 | 638.90 | 627.00 | 638.90 | 638.90 | 84 |
| Jan 8, 2024 | 627.00 | 627.00 | 627.00 | 627.00 | 627.00 | - |
| Jan 5, 2024 | 627.00 | 627.00 | 627.00 | 627.00 | 627.00 | - |
| Jan 4, 2024 | 627.00 | 627.00 | 627.00 | 627.00 | 627.00 | 17 |
| Jan 3, 2024 | 634.50 | 634.50 | 634.50 | 634.50 | 634.50 | - |
| Jan 2, 2024 | 634.50 | 634.50 | 634.50 | 634.50 | 634.50 | 8 |
| Dec 29, 2023 | 625.85 | 629.55 | 625.85 | 629.55 | 629.55 | 1,002 |
| Dec 28, 2023 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| Dec 27, 2023 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 14 |
| Dec 26, 2023 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 38 |
| Dec 22, 2023 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 7 |
| Dec 21, 2023 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | - |
| Dec 20, 2023 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | - |
| Dec 19, 2023 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | - |
| Dec 18, 2023 | 649.00 | 650.00 | 649.00 | 649.00 | 649.00 | 831 |
| Dec 15, 2023 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 40 |
| Dec 14, 2023 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
| Dec 13, 2023 | 611.00 | 635.00 | 611.00 | 630.00 | 630.00 | 290 |
| Dec 11, 2023 | 587.33 | 587.33 | 587.33 | 587.33 | 587.33 | - |
| Dec 8, 2023 | 587.33 | 587.33 | 587.33 | 587.33 | 587.33 | - |
| Dec 7, 2023 | 587.33 | 587.33 | 587.33 | 587.33 | 587.33 | - |
| Dec 6, 2023 | 587.33 | 587.33 | 587.33 | 587.33 | 587.33 | 75 |
| Dec 5, 2023 | 598.87 | 598.87 | 598.87 | 598.87 | 598.87 | 5 |
| Dec 4, 2023 | 593.00 | 598.88 | 593.00 | 598.88 | 598.88 | 249 |
| Dec 1, 2023 | 590.00 | 597.00 | 590.00 | 596.00 | 596.00 | 971 |
| Nov 30, 2023 | 589.50 | 589.50 | 589.50 | 589.50 | 589.50 | 30 |
| Nov 29, 2023 | 556.00 | 570.00 | 556.00 | 570.00 | 570.00 | 42 |
| Nov 28, 2023 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | 109 |
| Nov 27, 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 12 |
| Nov 24, 2023 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 12 |
| Nov 23, 2023 | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | - |
| Nov 22, 2023 | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | 54 |
| Nov 21, 2023 | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | 34 |
| Nov 17, 2023 | 555.50 | 555.50 | 555.50 | 555.50 | 555.50 | - |
| Nov 16, 2023 | 555.50 | 555.50 | 555.50 | 555.50 | 555.50 | - |
| Nov 15, 2023 | 555.50 | 555.50 | 555.50 | 555.50 | 555.50 | - |
| Nov 14, 2023 | 555.50 | 555.50 | 555.00 | 555.50 | 555.50 | 61 |
| Nov 13, 2023 | 555.50 | 555.50 | 555.50 | 555.50 | 555.50 | - |
| Nov 10, 2023 | 555.50 | 555.50 | 555.50 | 555.50 | 555.50 | - |
| Nov 9, 2023 | 550.00 | 555.50 | 550.00 | 555.50 | 555.50 | 197 |
| Nov 8, 2023 | 541.92 | 550.00 | 541.92 | 550.00 | 550.00 | 431 |
| Nov 7, 2023 | 530.24 | 530.24 | 530.24 | 530.24 | 530.24 | - |
| Nov 6, 2023 | 526.00 | 532.00 | 526.00 | 530.24 | 530.24 | 41 |
| Nov 3, 2023 | 522.01 | 522.01 | 522.01 | 522.01 | 522.01 | 13 |
| Nov 1, 2023 | 525.62 | 525.62 | 525.00 | 525.15 | 525.15 | 764 |
| Oct 31, 2023 | 526.00 | 539.98 | 526.00 | 539.01 | 539.01 | 1,222 |
| Oct 30, 2023 | 447.04 | 447.04 | 447.04 | 447.04 | 447.04 | 8 |
| Oct 27, 2023 | 447.04 | 447.04 | 447.04 | 447.04 | 447.04 | - |
| Oct 26, 2023 | 447.04 | 447.04 | 447.04 | 447.04 | 447.04 | 20 |
| Oct 25, 2023 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | - |
| Oct 24, 2023 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 5 |
| Oct 23, 2023 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | - |
| Oct 20, 2023 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | - |
| Oct 19, 2023 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | - |
| Oct 18, 2023 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 69 |
| Oct 17, 2023 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 60 |
| Oct 16, 2023 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - |
| Oct 13, 2023 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 25 |
| Oct 12, 2023 | 502.21 | 502.21 | 502.21 | 502.21 | 502.21 | - |
| Oct 11, 2023 | 502.21 | 502.21 | 502.21 | 502.21 | 502.21 | 45 |
| Oct 10, 2023 | 515.26 | 515.26 | 502.21 | 502.21 | 502.21 | 47 |
| Oct 9, 2023 | 515.50 | 517.00 | 515.50 | 517.00 | 517.00 | 46 |
| Oct 6, 2023 | 512.00 | 513.29 | 511.99 | 512.00 | 512.00 | 84 |
| Oct 5, 2023 | 474.00 | 491.00 | 474.00 | 491.00 | 491.00 | 741 |
| Oct 4, 2023 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 23 |
| Oct 3, 2023 | 460.00 | 468.00 | 460.00 | 464.00 | 464.00 | 62 |
| Oct 2, 2023 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| Sep 29, 2023 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 465 |
| Sep 28, 2023 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 249 |
| Sep 27, 2023 | 450.00 | 461.00 | 450.00 | 461.00 | 461.00 | 49 |
| Sep 26, 2023 | 453.50 | 453.50 | 453.50 | 453.50 | 453.50 | - |
| Sep 25, 2023 | 445.00 | 455.00 | 445.00 | 453.50 | 453.50 | 201 |
| Sep 22, 2023 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | - |
| Sep 21, 2023 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | - |
| Sep 20, 2023 | 460.00 | 463.00 | 460.00 | 463.00 | 463.00 | 28 |
| Sep 19, 2023 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - |
| Sep 18, 2023 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 6 |
| Sep 15, 2023 | 447.61 | 447.61 | 447.61 | 447.61 | 447.61 | - |
| Sep 14, 2023 | 447.61 | 447.61 | 447.61 | 447.61 | 447.61 | 50 |
| Sep 13, 2023 | 456.50 | 456.50 | 456.50 | 456.50 | 456.50 | 50 |
| Sep 12, 2023 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 70 |
| Sep 11, 2023 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 205 |
| Sep 8, 2023 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - |
| Sep 7, 2023 | 480.00 | 490.00 | 480.00 | 490.00 | 490.00 | 38 |
| Sep 6, 2023 | 490.00 | 490.00 | 467.70 | 467.70 | 467.70 | 135 |
| Sep 5, 2023 | 465.00 | 499.00 | 465.00 | 499.00 | 499.00 | 67 |
| Sep 4, 2023 | 460.00 | 465.00 | 460.00 | 465.00 | 465.00 | 38 |
| Sep 1, 2023 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | - |
| Aug 31, 2023 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | - |
| Aug 30, 2023 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | - |
| Aug 29, 2023 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 184 |
| Aug 28, 2023 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| Aug 25, 2023 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| Aug 24, 2023 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 27 |
| Aug 23, 2023 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| Aug 22, 2023 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| Aug 21, 2023 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 10 |
| Aug 18, 2023 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| Aug 17, 2023 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 12 |
| Aug 16, 2023 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 122 |
| Aug 15, 2023 | 438.60 | 438.60 | 438.60 | 438.60 | 438.60 | 515 |
| Aug 14, 2023 | 440.00 | 444.00 | 440.00 | 444.00 | 444.00 | 28 |
| Aug 11, 2023 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| Aug 10, 2023 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| Aug 9, 2023 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| Aug 8, 2023 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| Aug 7, 2023 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 9 |
| Aug 4, 2023 | 460.00 | 460.00 | 455.00 | 455.00 | 455.00 | 177 |
| Aug 3, 2023 | 464.11 | 464.11 | 464.11 | 464.11 | 464.11 | - |
| Aug 2, 2023 | 465.00 | 465.00 | 464.11 | 464.11 | 464.11 | 17 |
| Aug 1, 2023 | 489.98 | 489.98 | 487.70 | 487.70 | 487.70 | 38 |
| Jul 31, 2023 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| Jul 28, 2023 | 468.41 | 470.00 | 467.51 | 470.00 | 470.00 | 1,800 |
| Jul 27, 2023 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 25 |
| Jul 26, 2023 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 7 |
| Jul 25, 2023 | 462.03 | 462.03 | 462.00 | 462.00 | 462.00 | 47 |
| Jul 24, 2023 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | - |
| Jul 21, 2023 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | - |
| Jul 20, 2023 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | - |
| Jul 19, 2023 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | 507 |
| Jul 18, 2023 | 497.28 | 497.28 | 490.00 | 490.00 | 490.00 | 69 |
| Jul 17, 2023 | 490.00 | 490.80 | 484.00 | 488.00 | 488.00 | 1,966 |
| Jul 14, 2023 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 100 |
| Jul 13, 2023 | 490.00 | 490.00 | 486.00 | 486.00 | 486.00 | 26 |
| Jul 12, 2023 | 480.00 | 483.62 | 480.00 | 483.62 | 483.62 | 78 |
| Jul 11, 2023 | 490.50 | 490.50 | 490.50 | 490.50 | 490.50 | 30 |
| Jul 10, 2023 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - |
| Jul 7, 2023 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - |
| Jul 6, 2023 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - |
| Jul 5, 2023 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - |
| Jul 4, 2023 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 37 |
| Jul 3, 2023 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| Jun 30, 2023 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 61 |
| Jun 29, 2023 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | - |
| Jun 28, 2023 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 646 |
| Jun 27, 2023 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 21 |
| Jun 26, 2023 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | - |
| Jun 23, 2023 | 450.00 | 456.00 | 450.00 | 456.00 | 456.00 | 68 |
| Jun 22, 2023 | 444.00 | 444.00 | 443.00 | 443.00 | 443.00 | 68 |
| Jun 21, 2023 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 10 |
| Jun 20, 2023 | 426.50 | 426.50 | 426.50 | 426.50 | 426.50 | 32 |
| Jun 19, 2023 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | - |
| Jun 16, 2023 | 415.46 | 435.00 | 415.46 | 435.00 | 435.00 | 105 |
| Jun 15, 2023 | 415.46 | 415.46 | 415.46 | 415.46 | 415.46 | - |
| Jun 14, 2023 | 415.46 | 415.46 | 415.46 | 415.46 | 415.46 | 107 |
| Jun 13, 2023 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 110 |
| Jun 12, 2023 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 14 |
| Jun 9, 2023 | 427.00 | 427.00 | 427.00 | 427.00 | 427.00 | - |
| Jun 8, 2023 | 427.00 | 427.00 | 427.00 | 427.00 | 427.00 | 10 |
| Jun 7, 2023 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | - |
| Jun 6, 2023 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | 15 |
| Jun 5, 2023 | 412.83 | 412.83 | 412.83 | 412.83 | 412.83 | - |
| Jun 2, 2023 | 412.83 | 412.83 | 412.83 | 412.83 | 412.83 | 90 |
| Jun 1, 2023 | 415.00 | 415.00 | 412.83 | 412.83 | 412.83 | 58 |
| May 31, 2023 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 75 |
| May 30, 2023 | 420.85 | 420.85 | 410.00 | 410.00 | 410.00 | 18 |
| May 29, 2023 | 420.80 | 420.80 | 420.80 | 420.80 | 420.80 | - |
| May 26, 2023 | 420.80 | 420.80 | 420.80 | 420.80 | 420.80 | - |
| May 25, 2023 | 420.80 | 420.80 | 420.80 | 420.80 | 420.80 | 12 |
| May 24, 2023 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - |
| May 23, 2023 | 413.00 | 425.00 | 413.00 | 425.00 | 425.00 | 77 |
| May 22, 2023 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | 8 |
| May 19, 2023 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | 45 |
| May 18, 2023 | 386.00 | 397.00 | 386.00 | 397.00 | 397.00 | 139 |
| May 17, 2023 | 385.00 | 386.00 | 385.00 | 386.00 | 386.00 | 603 |
| May 16, 2023 | 385.00 | 385.00 | 380.00 | 382.00 | 382.00 | 418 |
| May 15, 2023 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 12 |
| May 12, 2023 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - |
| May 11, 2023 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 16 |
| May 10, 2023 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 59 |
| May 9, 2023 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - |
| May 8, 2023 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 27 |
| May 5, 2023 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 145 |
| May 4, 2023 | 381.00 | 382.00 | 370.00 | 370.00 | 370.00 | 172 |
| May 3, 2023 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 10 |
| May 2, 2023 | 400.00 | 400.00 | 385.00 | 385.00 | 385.00 | 19 |
| Apr 28, 2023 | 403.00 | 417.01 | 400.00 | 410.00 | 410.00 | 808 |
| Apr 27, 2023 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - |
| Apr 26, 2023 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 32 |
| Apr 25, 2023 | 512.80 | 512.80 | 512.80 | 512.80 | 512.80 | - |
| Apr 24, 2023 | 512.80 | 512.80 | 512.80 | 512.80 | 512.80 | - |