PDD Holdings Inc. (PDD) stock
PDDNasdaqServices-Business Services, NECFiscal year ends December 31
$78.61−0.67 (-0.85%)
Close on Oct 30, 2026Market cap $111.89BP/E 7.9Yield –
Price history
PDD share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$78.61
-0.85% on the day
52-week range
$71.94 – $139.12
-43.5% from the high
Change over 52 weeks
-42.2%
From $136.01 on Oct 30, 2025
Average volume
6.40M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $78.82 | $81.00 | $76.68 | $78.61 | -0.54% | 23,499,899 |
| Oct 19, 2026 | $81.33 | $81.72 | $77.23 | $79.04 | -2.38% | 23,821,831 |
| Oct 12, 2026 | $81.41 | $83.88 | $80.21 | $80.97 | -0.47% | 30,059,129 |
| Oct 5, 2026 | $75.73 | $81.58 | $75.55 | $81.35 | +7.92% | 26,129,963 |
| Sep 28, 2026 | $77.50 | $78.94 | $74.72 | $75.38 | -2.82% | 26,772,675 |
| Sep 21, 2026 | $79.84 | $80.76 | $77.36 | $77.57 | -1.69% | 27,284,911 |
| Sep 14, 2026 | $77.69 | $80.39 | $77.34 | $78.90 | +1.40% | 37,438,900 |
| Sep 8, 2026 | $81.15 | $81.39 | $77.25 | $77.81 | -5.35% | 31,661,966 |
| Aug 31, 2026 | $85.20 | $85.20 | $81.27 | $82.21 | -4.06% | 34,494,031 |
| Aug 24, 2026 | $90.95 | $91.90 | $83.72 | $85.69 | -3.04% | 39,395,208 |
| Aug 17, 2026 | $86.64 | $90.28 | $85.15 | $88.38 | +4.23% | 30,783,454 |
| Aug 10, 2026 | $91.60 | $93.19 | $83.65 | $84.79 | -7.60% | 29,726,698 |
| Aug 3, 2026 | $90.00 | $92.16 | $89.15 | $91.76 | +3.61% | 25,634,252 |
| Jul 27, 2026 | $84.20 | $89.71 | $83.23 | $88.56 | +7.14% | 32,166,000 |
| Jul 20, 2026 | $84.96 | $86.83 | $82.06 | $82.66 | -1.76% | 24,824,042 |
| Jul 13, 2026 | $84.90 | $87.76 | $83.50 | $84.14 | -1.16% | 42,871,267 |
| Jul 6, 2026 | $82.45 | $87.53 | $82.13 | $85.13 | +3.33% | 31,480,511 |
| Jun 29, 2026 | $77.74 | $83.34 | $75.50 | $82.39 | +7.63% | 31,100,220 |
| Jun 22, 2026 | $78.57 | $79.50 | $71.94 | $76.55 | -3.78% | 52,501,021 |
| Jun 15, 2026 | $81.56 | $84.44 | $78.51 | $79.56 | -2.45% | 31,995,644 |
| Jun 8, 2026 | $84.75 | $85.02 | $78.87 | $81.56 | -4.13% | 38,573,950 |
| Jun 1, 2026 | $83.83 | $90.09 | $83.20 | $85.07 | +0.75% | 48,238,352 |
| May 26, 2026 | $95.00 | $97.97 | $81.56 | $84.44 | -10.66% | 112,391,545 |
| May 18, 2026 | $95.83 | $98.40 | $92.57 | $94.52 | -1.37% | 35,760,320 |
| May 11, 2026 | $98.58 | $101.13 | $93.81 | $95.83 | -2.99% | 39,009,010 |
| May 4, 2026 | $99.72 | $102.87 | $96.61 | $98.78 | -0.94% | 32,874,060 |
| Apr 27, 2026 | $97.86 | $100.97 | $96.95 | $99.72 | +1.72% | 23,786,153 |
| Apr 20, 2026 | $102.80 | $104.66 | $96.67 | $98.03 | -6.45% | 35,902,489 |
| Apr 13, 2026 | $100.02 | $108.23 | $99.43 | $104.79 | +4.61% | 38,841,952 |
| Apr 6, 2026 | $100.94 | $104.80 | $98.45 | $100.17 | -0.69% | 29,012,345 |
| Mar 30, 2026 | $99.83 | $104.10 | $97.39 | $100.87 | +1.06% | 31,933,264 |
| Mar 23, 2026 | $97.00 | $107.65 | $95.37 | $99.81 | +3.76% | 57,055,158 |
| Mar 16, 2026 | $104.62 | $105.75 | $96.05 | $96.19 | -6.29% | 37,916,965 |
| Mar 9, 2026 | $101.01 | $106.57 | $99.68 | $102.65 | +0.67% | 29,710,690 |
| Mar 2, 2026 | $102.46 | $103.35 | $99.04 | $101.97 | -1.70% | 27,633,027 |
| Feb 23, 2026 | $107.59 | $108.11 | $103.44 | $103.73 | -1.15% | 28,992,933 |
| Feb 17, 2026 | $100.51 | $107.45 | $100.08 | $104.94 | +4.65% | 31,275,896 |
| Feb 9, 2026 | $105.49 | $107.07 | $98.71 | $100.28 | -4.70% | 35,479,405 |
| Feb 2, 2026 | $101.93 | $106.32 | $101.14 | $105.23 | +4.14% | 36,266,606 |
| Jan 26, 2026 | $106.05 | $107.99 | $101.03 | $101.05 | -5.01% | 42,144,696 |
| Jan 20, 2026 | $102.02 | $108.73 | $101.86 | $106.38 | -0.36% | 43,682,383 |
| Jan 12, 2026 | $121.12 | $121.99 | $105.10 | $106.76 | -11.44% | 70,627,621 |
| Jan 5, 2026 | $117.45 | $125.36 | $115.18 | $120.55 | +4.15% | 45,649,950 |
| Dec 29, 2025 | $113.93 | $116.93 | $111.18 | $115.75 | +0.64% | 18,591,691 |
| Dec 22, 2025 | $112.04 | $117.48 | $110.93 | $115.01 | +5.02% | 27,280,491 |
| Dec 15, 2025 | $112.31 | $113.01 | $104.19 | $109.51 | -2.19% | 56,889,732 |
| Dec 8, 2025 | $117.42 | $118.38 | $110.75 | $111.96 | -4.81% | 39,381,234 |
| Dec 1, 2025 | $116.41 | $119.54 | $114.89 | $117.62 | +1.33% | 27,727,018 |
| Nov 24, 2025 | $115.08 | $118.54 | $113.01 | $116.08 | +2.51% | 25,786,158 |
| Nov 17, 2025 | $131.50 | $131.57 | $111.29 | $113.24 | -13.52% | 65,276,857 |
| Nov 10, 2025 | $137.81 | $139.12 | $129.45 | $130.95 | -3.56% | 35,850,271 |
| Nov 3, 2025 | $135.04 | $138.71 | $131.70 | $135.78 | +0.67% | 27,426,851 |
| Oct 27, 2025 | $136.62 | $139.41 | $134.46 | $134.87 | +0.68% | 32,345,596 |
| Oct 20, 2025 | $129.30 | $134.96 | $128.53 | $133.96 | +4.27% | 30,091,727 |
| Oct 13, 2025 | $128.00 | $130.23 | $124.91 | $128.48 | +3.39% | 29,765,224 |
| Oct 6, 2025 | $134.28 | $135.36 | $122.92 | $124.27 | -7.43% | 47,367,346 |
| Sep 29, 2025 | $132.00 | $136.84 | $130.36 | $134.25 | +3.28% | 45,766,050 |
| Sep 22, 2025 | $128.81 | $133.00 | $127.00 | $129.99 | +0.40% | 35,120,305 |
| Sep 15, 2025 | $126.06 | $135.37 | $124.51 | $129.47 | +3.21% | 75,060,886 |
| Sep 8, 2025 | $125.71 | $128.00 | $123.49 | $125.44 | +0.61% | 38,037,613 |
| Sep 2, 2025 | $119.39 | $126.59 | $118.77 | $124.68 | +3.71% | 32,284,486 |
| Aug 25, 2025 | $125.85 | $133.33 | $119.83 | $120.22 | -5.42% | 75,318,421 |
| Aug 18, 2025 | $120.50 | $129.00 | $117.25 | $127.11 | +6.86% | 52,042,196 |
| Aug 11, 2025 | $114.43 | $120.18 | $112.05 | $118.95 | +4.10% | 34,324,576 |
| Aug 4, 2025 | $111.82 | $115.85 | $111.44 | $114.26 | +3.82% | 20,880,951 |
| Jul 28, 2025 | $118.60 | $120.84 | $108.87 | $110.06 | -7.08% | 32,551,104 |
| Jul 21, 2025 | $109.43 | $121.49 | $109.04 | $118.45 | +8.67% | 43,099,611 |
| Jul 14, 2025 | $105.69 | $111.18 | $102.08 | $109.00 | +3.90% | 36,030,503 |
| Jul 7, 2025 | $102.58 | $108.82 | $102.38 | $104.91 | +1.27% | 22,989,743 |
| Jun 30, 2025 | $104.43 | $105.82 | $102.25 | $103.59 | -1.47% | 16,331,278 |
| Jun 23, 2025 | $100.35 | $108.68 | $99.65 | $105.14 | +3.88% | 30,196,412 |
| Jun 16, 2025 | $102.12 | $103.41 | $100.45 | $101.21 | +0.63% | 27,908,726 |
| Jun 9, 2025 | $102.00 | $104.26 | $99.02 | $100.58 | -0.02% | 31,836,688 |
| Jun 2, 2025 | $96.69 | $101.16 | $95.32 | $100.60 | +4.24% | 36,821,049 |
| May 26, 2025 | $116.44 | $119.40 | $95.24 | $96.51 | -19.06% | 110,002,069 |
| May 19, 2025 | $116.00 | $120.00 | $115.47 | $119.24 | +1.39% | 28,994,537 |
| May 12, 2025 | $117.46 | $122.99 | $114.25 | $117.61 | +7.26% | 45,429,390 |
| May 5, 2025 | $108.53 | $112.56 | $107.82 | $109.65 | -1.14% | 22,865,217 |
| Apr 28, 2025 | $103.66 | $111.61 | $101.89 | $110.92 | +6.64% | 27,587,340 |
| Apr 21, 2025 | $93.13 | $105.71 | $92.68 | $104.01 | +11.02% | 46,527,285 |
| Apr 14, 2025 | $93.37 | $99.10 | $91.53 | $93.69 | +3.52% | 52,322,179 |
| Apr 7, 2025 | $98.55 | $106.80 | $87.11 | $90.50 | -13.16% | 124,936,100 |
| Mar 31, 2025 | $118.84 | $125.40 | $99.20 | $104.21 | -13.48% | 59,475,313 |
| Mar 24, 2025 | $128.49 | $129.35 | $119.03 | $120.45 | -4.89% | 35,910,207 |
| Mar 17, 2025 | $123.00 | $131.52 | $119.10 | $126.64 | +3.35% | 78,905,041 |
| Mar 10, 2025 | $118.06 | $123.84 | $113.34 | $122.54 | +2.18% | 32,741,545 |
| Mar 3, 2025 | $113.59 | $124.39 | $110.04 | $119.92 | +5.48% | 34,388,114 |
| Feb 24, 2025 | $125.16 | $125.30 | $112.00 | $113.69 | -13.44% | 55,336,840 |
| Feb 18, 2025 | $126.82 | $133.33 | $122.91 | $131.34 | +5.78% | 49,763,065 |
| Feb 10, 2025 | $117.64 | $126.75 | $112.30 | $124.16 | +8.65% | 42,569,198 |
| Feb 3, 2025 | $105.80 | $115.98 | $104.80 | $114.27 | +2.11% | 54,195,731 |
| Jan 27, 2025 | $109.85 | $116.69 | $107.70 | $111.91 | +0.51% | 37,624,881 |
| Jan 21, 2025 | $108.07 | $111.77 | $101.38 | $111.34 | +5.47% | 32,203,866 |
| Jan 13, 2025 | $95.04 | $106.74 | $94.14 | $105.57 | +11.50% | 38,239,153 |
| Jan 6, 2025 | $101.41 | $103.30 | $94.62 | $94.68 | -2.21% | 31,940,270 |
| Dec 30, 2024 | $96.80 | $98.48 | $94.25 | $96.82 | -0.65% | 33,394,494 |
| Dec 23, 2024 | $99.51 | $100.72 | $96.45 | $97.45 | -2.07% | 18,104,359 |
| Dec 16, 2024 | $100.77 | $103.66 | $97.36 | $99.51 | -2.70% | 54,872,333 |
| Dec 9, 2024 | $108.70 | $113.92 | $99.20 | $102.27 | +2.38% | 65,112,096 |
| Dec 2, 2024 | $96.88 | $100.74 | $96.52 | $99.89 | +3.45% | 46,545,205 |
| Nov 25, 2024 | $99.05 | $101.90 | $95.86 | $96.56 | -3.51% | 37,842,567 |
| Nov 18, 2024 | $116.47 | $118.08 | $98.26 | $100.07 | -12.22% | 85,571,421 |
| Nov 11, 2024 | $118.09 | $118.14 | $110.01 | $114.00 | -3.23% | 39,561,094 |
| Nov 4, 2024 | $121.00 | $127.27 | $115.86 | $117.81 | -2.28% | 46,440,573 |
| Oct 28, 2024 | $123.77 | $127.36 | $117.80 | $120.56 | -1.56% | 32,806,503 |
| Oct 21, 2024 | $122.87 | $135.26 | $120.91 | $122.47 | -1.73% | 45,463,317 |
| Oct 14, 2024 | $140.54 | $142.39 | $122.32 | $124.62 | -13.91% | 66,640,022 |
| Oct 7, 2024 | $154.48 | $155.38 | $138.10 | $144.76 | -6.16% | 81,782,045 |
| Sep 30, 2024 | $141.90 | $155.67 | $133.23 | $154.27 | +13.95% | 134,255,870 |
| Sep 23, 2024 | $100.86 | $138.96 | $100.44 | $135.38 | +35.52% | 137,244,374 |
| Sep 16, 2024 | $94.65 | $102.00 | $93.99 | $99.90 | +5.17% | 39,549,054 |
| Sep 9, 2024 | $92.28 | $99.14 | $90.20 | $94.99 | +1.81% | 54,838,835 |
| Sep 3, 2024 | $94.99 | $98.75 | $90.16 | $93.30 | -2.92% | 55,078,098 |
| Aug 26, 2024 | $110.20 | $111.67 | $88.01 | $96.11 | -31.29% | 256,132,210 |
| Aug 19, 2024 | $150.36 | $152.22 | $138.14 | $139.87 | -6.31% | 45,430,735 |
| Aug 12, 2024 | $138.04 | $150.87 | $137.10 | $149.29 | +8.15% | 37,634,753 |
| Aug 5, 2024 | $122.35 | $139.26 | $122.07 | $138.04 | +8.34% | 33,820,258 |
| Jul 29, 2024 | $127.68 | $131.46 | $123.01 | $127.41 | -2.59% | 31,905,172 |
| Jul 22, 2024 | $135.88 | $136.77 | $128.00 | $130.80 | -1.68% | 18,660,180 |
| Jul 15, 2024 | $137.31 | $139.43 | $130.25 | $133.04 | -6.59% | 33,662,918 |
| Jul 8, 2024 | $135.36 | $145.06 | $133.38 | $142.42 | +4.57% | 29,285,465 |
| Jul 1, 2024 | $133.55 | $138.60 | $130.05 | $136.19 | +2.44% | 20,163,218 |
| Jun 24, 2024 | $142.06 | $144.96 | $131.36 | $132.95 | -7.58% | 46,125,799 |
| Jun 17, 2024 | $149.23 | $150.45 | $140.36 | $143.86 | -3.44% | 32,314,803 |
| Jun 10, 2024 | $143.66 | $152.90 | $143.08 | $148.98 | +3.53% | 36,119,189 |
| Jun 3, 2024 | $147.94 | $149.88 | $140.31 | $143.90 | -3.93% | 36,846,149 |
| May 28, 2024 | $158.92 | $160.00 | $145.40 | $149.78 | -4.94% | 47,596,463 |
| May 20, 2024 | $147.65 | $164.69 | $144.12 | $157.57 | +7.78% | 95,782,270 |
| May 13, 2024 | $139.41 | $149.42 | $136.80 | $146.19 | +7.28% | 47,185,862 |
| May 6, 2024 | $141.65 | $142.32 | $135.40 | $136.27 | -2.79% | 28,517,421 |
| Apr 29, 2024 | $128.53 | $140.21 | $122.56 | $140.18 | +8.41% | 52,285,330 |
| Apr 22, 2024 | $114.05 | $130.29 | $113.36 | $129.31 | +13.94% | 57,075,200 |
| Apr 15, 2024 | $116.88 | $116.88 | $110.65 | $113.49 | -1.74% | 31,221,420 |
| Apr 8, 2024 | $114.72 | $122.67 | $113.84 | $115.50 | -2.01% | 29,269,802 |
| Apr 1, 2024 | $117.90 | $121.36 | $116.17 | $117.87 | +1.39% | 28,115,079 |
| Mar 25, 2024 | $123.50 | $124.06 | $113.84 | $116.25 | -5.48% | 37,715,893 |
| Mar 18, 2024 | $126.00 | $148.30 | $120.25 | $122.99 | -0.61% | 98,358,350 |
| Mar 11, 2024 | $114.21 | $127.85 | $111.68 | $123.74 | +12.14% | 53,673,986 |
| Mar 4, 2024 | $126.85 | $126.90 | $108.87 | $110.34 | -13.02% | 45,253,710 |
| Feb 26, 2024 | $123.18 | $130.79 | $121.25 | $126.85 | -0.66% | 27,378,328 |
| Feb 20, 2024 | $135.00 | $135.07 | $124.18 | $127.69 | -5.60% | 28,790,654 |
| Feb 12, 2024 | $129.09 | $139.06 | $128.15 | $135.26 | +6.10% | 28,622,124 |
| Feb 5, 2024 | $121.80 | $129.94 | $120.20 | $127.48 | +2.32% | 36,187,003 |
| Jan 29, 2024 | $137.08 | $137.11 | $122.25 | $124.59 | -12.12% | 64,096,145 |
| Jan 22, 2024 | $138.75 | $147.34 | $138.55 | $141.77 | -1.30% | 32,697,381 |
| Jan 16, 2024 | $145.78 | $146.35 | $136.00 | $143.64 | -3.36% | 32,136,194 |
| Jan 8, 2024 | $144.01 | $152.99 | $143.28 | $148.63 | +1.43% | 29,025,032 |
| Jan 2, 2024 | $143.88 | $150.37 | $141.90 | $146.53 | +0.15% | 24,550,440 |
| Dec 26, 2023 | $146.78 | $147.66 | $142.52 | $146.31 | +1.27% | 15,476,950 |
| Dec 18, 2023 | $147.25 | $150.66 | $139.68 | $144.48 | -2.61% | 29,884,140 |
| Dec 11, 2023 | $138.73 | $149.63 | $137.31 | $148.35 | +6.76% | 45,902,932 |
| Dec 4, 2023 | $141.35 | $145.43 | $136.22 | $138.96 | -4.34% | 41,719,453 |
| Nov 27, 2023 | $118.70 | $147.65 | $115.83 | $145.27 | +22.38% | 85,500,510 |
| Nov 20, 2023 | $115.99 | $120.31 | $115.40 | $118.70 | +3.08% | 27,509,409 |
| Nov 13, 2023 | $110.94 | $117.05 | $107.05 | $115.15 | +5.60% | 31,524,809 |
| Nov 6, 2023 | $108.10 | $110.88 | $104.82 | $109.04 | +2.46% | 22,563,548 |
| Oct 30, 2023 | $109.60 | $109.64 | $97.94 | $106.42 | -1.72% | 43,281,707 |
| Oct 23, 2023 | $101.94 | $112.77 | $101.61 | $108.28 | +5.35% | 38,442,672 |
| Oct 16, 2023 | $105.91 | $107.46 | $102.26 | $102.78 | -3.13% | 30,331,643 |
| Oct 9, 2023 | $106.41 | $111.68 | $104.88 | $106.10 | +0.44% | 38,890,908 |
| Oct 2, 2023 | $98.16 | $107.59 | $96.45 | $105.64 | +7.72% | 40,066,201 |
| Sep 25, 2023 | $92.89 | $99.55 | $92.61 | $98.07 | +2.23% | 31,575,106 |
| Sep 18, 2023 | $98.93 | $100.35 | $91.21 | $95.93 | -3.55% | 36,353,377 |
| Sep 11, 2023 | $97.50 | $100.40 | $95.74 | $99.46 | +4.32% | 49,124,754 |
| Sep 5, 2023 | $99.33 | $103.56 | $92.79 | $95.34 | -7.70% | 47,950,446 |
| Aug 28, 2023 | $81.50 | $103.60 | $79.00 | $103.29 | +29.26% | 107,268,330 |
| Aug 21, 2023 | $76.58 | $81.15 | $75.44 | $79.91 | +3.81% | 43,677,811 |
| Aug 14, 2023 | $81.17 | $82.19 | $75.77 | $76.98 | -5.60% | 31,867,427 |
| Aug 7, 2023 | $87.52 | $88.22 | $80.47 | $81.55 | -6.82% | 37,386,738 |
| Jul 31, 2023 | $89.12 | $92.79 | $83.11 | $87.52 | -2.05% | 46,851,252 |
| Jul 24, 2023 | $75.40 | $89.49 | $74.61 | $89.35 | +17.61% | 55,773,370 |
| Jul 17, 2023 | $77.10 | $79.67 | $74.48 | $75.97 | -4.43% | 50,299,568 |
| Jul 10, 2023 | $70.00 | $81.51 | $69.06 | $79.49 | +13.56% | 57,161,824 |
| Jul 3, 2023 | $71.77 | $73.04 | $67.55 | $70.00 | +1.24% | 26,224,932 |
| Jun 26, 2023 | $70.24 | $73.47 | $66.40 | $69.14 | -0.95% | 29,767,017 |
| Jun 20, 2023 | $75.57 | $76.01 | $68.58 | $69.80 | -12.61% | 37,459,390 |
| Jun 12, 2023 | $76.00 | $83.40 | $75.24 | $79.87 | +4.95% | 47,262,957 |
| Jun 5, 2023 | $69.12 | $77.99 | $66.63 | $76.10 | +9.43% | 54,430,379 |
| May 30, 2023 | $71.45 | $72.27 | $62.53 | $69.54 | -2.63% | 63,434,500 |
| May 22, 2023 | $61.93 | $71.50 | $59.98 | $71.42 | +17.99% | 66,242,771 |
| May 15, 2023 | $65.20 | $66.74 | $60.01 | $60.53 | -4.41% | 40,557,992 |
| May 8, 2023 | $62.87 | $65.70 | $59.67 | $63.32 | +0.41% | 43,535,187 |
| May 1, 2023 | $67.69 | $69.46 | $62.75 | $63.06 | -7.47% | 30,418,119 |
| Apr 24, 2023 | $68.76 | $68.81 | $63.58 | $68.15 | -1.56% | 38,230,519 |
| Apr 17, 2023 | $69.34 | $71.98 | $67.86 | $69.23 | +2.29% | 31,036,626 |
| Apr 10, 2023 | $71.00 | $72.44 | $66.74 | $67.68 | -6.04% | 40,123,557 |
| Apr 3, 2023 | $74.07 | $74.90 | $71.16 | $72.03 | -5.10% | 22,664,609 |
| Mar 27, 2023 | $72.25 | $78.58 | $70.13 | $75.90 | +2.62% | 62,707,689 |
| Mar 20, 2023 | $79.93 | $82.84 | $72.60 | $73.96 | -19.56% | 91,850,350 |
| Mar 13, 2023 | $84.73 | $95.31 | $84.73 | $91.94 | +7.24% | 57,036,674 |
| Mar 6, 2023 | $94.62 | $96.49 | $83.62 | $85.73 | -10.41% | 38,827,555 |
| Feb 27, 2023 | $85.75 | $97.63 | $84.56 | $95.69 | +14.30% | 48,395,711 |
| Feb 21, 2023 | $86.22 | $88.53 | $81.82 | $83.72 | -10.38% | 49,127,888 |
| Feb 13, 2023 | $94.99 | $98.17 | $91.90 | $93.42 | +1.05% | 37,110,406 |
| Feb 6, 2023 | $92.12 | $96.89 | $90.04 | $92.45 | -3.35% | 34,884,758 |
| Jan 30, 2023 | $99.61 | $104.95 | $95.36 | $95.65 | -8.63% | 40,942,320 |
| Jan 23, 2023 | $93.50 | $106.38 | $93.50 | $104.68 | +12.75% | 29,131,880 |
| Jan 17, 2023 | $94.51 | $97.58 | $89.36 | $92.84 | -4.29% | 29,263,983 |
| Jan 9, 2023 | $99.01 | $99.30 | $91.76 | $97.00 | +1.08% | 32,062,147 |
| Jan 3, 2023 | $85.51 | $96.75 | $84.23 | $95.96 | +17.67% | 48,552,101 |
| Dec 27, 2022 | $85.09 | $88.57 | $78.82 | $81.55 | -2.95% | 30,274,226 |
| Dec 19, 2022 | $87.17 | $87.85 | $83.64 | $84.03 | -3.45% | 32,497,979 |
| Dec 12, 2022 | $87.27 | $93.16 | $85.53 | $87.03 | -2.99% | 46,551,447 |
| Dec 5, 2022 | $88.95 | $92.03 | $83.10 | $89.71 | +3.90% | 68,992,128 |
| Nov 28, 2022 | $74.78 | $88.13 | $73.55 | $86.34 | +31.32% | 109,643,570 |
| Nov 21, 2022 | $68.43 | $69.55 | $64.17 | $65.75 | -6.27% | 29,570,978 |
| Nov 14, 2022 | $67.59 | $72.74 | $63.00 | $70.15 | +7.63% | 59,113,980 |
| Nov 7, 2022 | $63.01 | $68.60 | $58.12 | $65.18 | +5.32% | 60,832,274 |
| Oct 31, 2022 | $52.28 | $62.90 | $52.00 | $61.89 | +16.88% | 75,530,360 |
| Oct 24, 2022 | $48.15 | $55.85 | $38.80 | $52.95 | -10.21% | 155,591,000 |
| Oct 17, 2022 | $54.62 | $60.08 | $54.15 | $58.97 | +11.43% | 55,323,928 |
| Oct 10, 2022 | $61.50 | $61.97 | $52.65 | $52.92 | -16.74% | 46,390,231 |
| Oct 3, 2022 | $62.41 | $68.12 | $60.76 | $63.56 | +1.57% | 30,180,242 |
| Sep 26, 2022 | $61.48 | $64.86 | $58.79 | $62.58 | +4.21% | 43,725,198 |
| Sep 19, 2022 | $64.03 | $67.99 | $59.52 | $60.05 | -8.56% | 41,628,852 |
| Sep 12, 2022 | $70.14 | $71.62 | $63.36 | $65.67 | -5.86% | 44,736,400 |
| Sep 6, 2022 | $70.04 | $71.39 | $63.84 | $69.76 | -3.37% | 41,146,385 |
| Aug 29, 2022 | $65.04 | $73.02 | $63.90 | $72.19 | +25.40% | 178,233,650 |
| Aug 22, 2022 | $46.12 | $63.69 | $45.58 | $57.57 | +25.81% | 80,722,340 |
| Aug 15, 2022 | $47.78 | $51.43 | $45.60 | $45.76 | -6.23% | 28,321,027 |
| Aug 8, 2022 | $49.20 | $52.29 | $44.85 | $48.80 | -2.89% | 41,401,236 |
| Aug 1, 2022 | $47.48 | $54.03 | $44.82 | $50.25 | +2.53% | 43,666,468 |
| Jul 25, 2022 | $54.98 | $56.80 | $47.55 | $49.01 | -9.87% | 42,367,561 |
| Jul 18, 2022 | $56.02 | $58.24 | $52.18 | $54.38 | -0.60% | 35,613,483 |
| Jul 11, 2022 | $57.76 | $58.08 | $52.52 | $54.71 | -10.02% | 51,750,278 |
| Jul 5, 2022 | $63.83 | $66.67 | $59.82 | $60.80 | -6.20% | 39,041,930 |
| Jun 27, 2022 | $67.60 | $68.71 | $59.43 | $64.82 | -1.73% | 44,393,097 |
| Jun 21, 2022 | $61.80 | $66.75 | $60.31 | $65.96 | +11.80% | 59,675,400 |
| Jun 13, 2022 | $56.72 | $62.76 | $52.56 | $59.00 | -1.58% | 83,982,750 |
| Jun 6, 2022 | $55.17 | $66.53 | $53.38 | $59.95 | +17.78% | 119,151,850 |
| May 31, 2022 | $51.92 | $52.95 | $48.06 | $50.90 | +5.38% | 60,271,035 |
| May 23, 2022 | $40.69 | $48.37 | $36.29 | $48.30 | +18.09% | 68,558,547 |
| May 16, 2022 | $38.56 | $44.05 | $37.04 | $40.90 | +8.43% | 61,581,812 |
| May 9, 2022 | $36.33 | $38.07 | $31.01 | $37.72 | -1.23% | 57,891,469 |
| May 2, 2022 | $42.31 | $45.63 | $37.50 | $38.19 | -11.37% | 45,063,500 |
| Apr 25, 2022 | $33.09 | $45.70 | $32.53 | $43.09 | +24.07% | 87,010,818 |
| Apr 18, 2022 | $38.50 | $40.12 | $34.38 | $34.73 | -13.24% | 61,609,450 |
| Apr 11, 2022 | $41.81 | $45.22 | $39.85 | $40.03 | -6.03% | 57,157,390 |
| Apr 4, 2022 | $46.85 | $49.87 | $41.19 | $42.60 | -0.12% | 89,740,410 |
| Mar 28, 2022 | $44.99 | $47.00 | $39.84 | $42.65 | -3.59% | 110,996,200 |
| Mar 21, 2022 | $44.94 | $55.38 | $38.50 | $44.24 | +3.85% | 229,720,550 |
| Mar 14, 2022 | $27.97 | $45.97 | $23.21 | $42.60 | +32.59% | 245,098,470 |
| Mar 7, 2022 | $40.10 | $43.83 | $32.09 | $32.13 | -22.15% | 68,073,148 |
| Feb 28, 2022 | $50.72 | $54.79 | $40.90 | $41.27 | -20.10% | 39,697,514 |
| Feb 22, 2022 | $53.73 | $56.60 | $47.57 | $51.65 | -7.82% | 34,665,404 |
| Feb 14, 2022 | $58.57 | $63.14 | $54.76 | $56.03 | -6.62% | 28,685,303 |
| Feb 7, 2022 | $55.40 | $65.18 | $53.24 | $60.00 | +7.43% | 40,106,793 |
| Jan 31, 2022 | $54.35 | $60.87 | $54.10 | $55.85 | +5.28% | 30,856,895 |
| Jan 24, 2022 | $60.00 | $61.62 | $49.09 | $53.05 | -15.00% | 41,961,861 |
| Jan 18, 2022 | $58.32 | $71.27 | $58.21 | $62.41 | +3.31% | 40,620,281 |
| Jan 10, 2022 | $56.35 | $63.78 | $54.20 | $60.41 | +8.07% | 39,777,746 |
| Jan 3, 2022 | $58.35 | $58.87 | $47.67 | $55.90 | -4.12% | 59,957,208 |
| Dec 27, 2021 | $57.45 | $60.49 | $52.53 | $58.30 | +1.02% | 26,463,748 |
| Dec 20, 2021 | $56.12 | $59.73 | $54.00 | $57.71 | -0.60% | 24,189,386 |
| Dec 13, 2021 | $62.86 | $63.01 | $54.07 | $58.06 | -8.74% | 35,974,698 |
| Dec 6, 2021 | $54.73 | $65.27 | $52.00 | $63.62 | +16.86% | 55,212,680 |
| Nov 29, 2021 | $68.17 | $72.38 | $51.91 | $54.44 | -20.48% | 72,673,780 |
| Nov 22, 2021 | $81.93 | $84.06 | $65.51 | $68.46 | -16.38% | 45,316,690 |
| Nov 15, 2021 | $94.76 | $95.10 | $81.37 | $81.87 | -13.82% | 29,045,112 |
| Nov 8, 2021 | $84.06 | $95.58 | $82.13 | $95.00 | +13.54% | 30,028,368 |
| Nov 1, 2021 | $89.05 | $94.29 | $83.06 | $83.67 | -5.90% | 23,838,004 |
| Oct 25, 2021 | $99.55 | $102.02 | $88.50 | $88.92 | -10.23% | 25,318,319 |
| Oct 18, 2021 | $93.25 | $104.30 | $92.85 | $99.05 | +5.36% | 34,637,505 |
| Oct 11, 2021 | $99.82 | $100.29 | $92.31 | $94.01 | -2.30% | 30,112,474 |
| Oct 4, 2021 | $85.88 | $97.00 | $83.75 | $96.22 | +9.15% | 34,020,037 |
| Sep 27, 2021 | $92.86 | $96.55 | $87.55 | $88.15 | -6.77% | 35,830,668 |
| Sep 20, 2021 | $96.89 | $99.68 | $91.61 | $94.55 | -6.14% | 26,656,070 |
| Sep 13, 2021 | $102.15 | $104.86 | $96.65 | $100.73 | -2.91% | 33,126,134 |
| Sep 7, 2021 | $106.29 | $109.00 | $101.26 | $103.75 | +1.49% | 34,914,330 |
| Aug 30, 2021 | $94.30 | $109.79 | $90.17 | $102.23 | +8.03% | 56,318,073 |
| Aug 23, 2021 | $79.00 | $99.77 | $76.38 | $94.63 | +22.43% | 77,939,285 |
| Aug 16, 2021 | $82.64 | $83.07 | $74.12 | $77.29 | -8.40% | 41,434,698 |
| Aug 9, 2021 | $88.40 | $95.51 | $83.68 | $84.38 | -3.52% | 21,606,484 |
| Aug 2, 2021 | $91.72 | $93.19 | $86.06 | $87.46 | -4.53% | 28,642,599 |
| Jul 26, 2021 | $89.74 | $96.38 | $77.66 | $91.61 | -5.86% | 82,985,548 |
| Jul 19, 2021 | $105.73 | $106.25 | $95.97 | $97.31 | -9.44% | 38,003,889 |
| Jul 12, 2021 | $110.52 | $114.88 | $105.46 | $107.45 | -3.26% | 30,568,977 |
| Jul 6, 2021 | $115.44 | $115.44 | $103.30 | $111.07 | -6.82% | 33,541,845 |
| Jun 28, 2021 | $127.32 | $133.81 | $118.03 | $119.20 | -6.58% | 38,140,441 |
| Jun 21, 2021 | $124.43 | $130.47 | $116.97 | $127.60 | +2.06% | 33,028,499 |
| Jun 14, 2021 | $122.01 | $128.67 | $119.15 | $125.03 | +2.51% | 30,460,902 |
| Jun 7, 2021 | $130.01 | $131.69 | $120.96 | $121.97 | -7.72% | 26,930,934 |
| Jun 1, 2021 | $132.55 | $143.11 | $131.51 | $132.17 | +5.84% | 38,463,498 |
| May 24, 2021 | $130.71 | $137.23 | $119.05 | $124.88 | -3.41% | 54,337,440 |
| May 17, 2021 | $117.35 | $132.99 | $115.27 | $129.29 | +9.26% | 25,066,843 |
| May 10, 2021 | $127.50 | $128.86 | $112.33 | $118.33 | -11.56% | 44,497,577 |
| May 3, 2021 | $133.05 | $137.80 | $129.41 | $133.79 | -0.10% | 18,283,892 |
| Apr 26, 2021 | $135.21 | $144.35 | $133.33 | $133.93 | -3.38% | 18,723,841 |
| Apr 19, 2021 | $132.99 | $140.33 | $122.97 | $138.61 | +3.98% | 30,631,429 |
| Apr 12, 2021 | $135.98 | $138.47 | $131.01 | $133.31 | -3.13% | 23,198,542 |
| Apr 5, 2021 | $143.75 | $152.06 | $136.02 | $137.62 | -4.38% | 28,847,923 |
| Mar 29, 2021 | $130.75 | $147.45 | $128.61 | $143.93 | +9.63% | 31,898,311 |
| Mar 22, 2021 | $142.15 | $142.48 | $121.22 | $131.29 | -7.41% | 65,371,448 |
| Mar 15, 2021 | $158.70 | $169.45 | $138.20 | $141.80 | -11.96% | 65,249,459 |
| Mar 8, 2021 | $153.15 | $164.05 | $136.00 | $161.06 | +2.70% | 48,955,631 |
| Mar 1, 2021 | $181.50 | $188.07 | $148.84 | $156.82 | -8.38% | 40,971,254 |
| Feb 22, 2021 | $189.99 | $196.44 | $166.22 | $171.16 | -12.66% | 37,752,365 |
| Feb 16, 2021 | $211.60 | $212.60 | $192.03 | $195.98 | -0.31% | 22,567,248 |
| Feb 8, 2021 | $197.07 | $208.10 | $187.52 | $196.59 | +0.22% | 23,779,674 |
| Feb 1, 2021 | $173.53 | $204.78 | $169.45 | $196.16 | +18.38% | 31,286,758 |
| Jan 25, 2021 | $181.45 | $195.11 | $164.64 | $165.71 | -3.60% | 34,518,615 |
| Jan 19, 2021 | $166.89 | $181.70 | $166.55 | $171.89 | +6.63% | 22,319,572 |
| Jan 11, 2021 | $170.94 | $174.89 | $157.80 | $161.20 | -10.83% | 39,791,081 |
| Jan 4, 2021 | $176.75 | $187.70 | $166.18 | $180.77 | +1.74% | 56,449,083 |
| Dec 28, 2020 | $154.24 | $182.68 | $143.10 | $177.67 | +16.31% | 68,517,812 |
| Dec 21, 2020 | $146.28 | $156.98 | $136.75 | $152.75 | +2.26% | 29,920,550 |
| Dec 14, 2020 | $144.68 | $153.41 | $138.58 | $149.37 | +1.16% | 27,999,386 |
| Dec 7, 2020 | $146.67 | $163.10 | $141.46 | $147.65 | +0.88% | 41,941,775 |
| Nov 30, 2020 | $141.39 | $150.95 | $129.19 | $146.36 | +1.60% | 46,675,802 |
| Nov 23, 2020 | $145.94 | $148.94 | $133.12 | $144.05 | +0.35% | 34,120,408 |
| Nov 16, 2020 | $146.28 | $149.05 | $128.80 | $143.55 | -5.12% | 72,620,520 |
| Nov 9, 2020 | $112.58 | $155.61 | $96.54 | $151.29 | +32.10% | 92,087,496 |
| Nov 2, 2020 | $91.91 | $116.79 | $88.69 | $114.53 | +27.28% | 39,618,872 |
| Oct 26, 2020 | $86.26 | $97.25 | $85.56 | $89.98 | +3.53% | 23,536,922 |
| Oct 19, 2020 | $84.90 | $93.19 | $83.25 | $86.91 | +3.44% | 28,105,557 |
| Oct 12, 2020 | $81.88 | $87.10 | $79.81 | $84.02 | +5.63% | 27,423,851 |
| Oct 5, 2020 | $72.20 | $79.75 | $69.89 | $79.54 | +11.40% | 39,962,355 |
| Sep 28, 2020 | $75.61 | $76.03 | $71.28 | $71.40 | -3.94% | 30,084,705 |
| Sep 21, 2020 | $77.90 | $80.59 | $72.15 | $74.33 | -6.87% | 37,819,828 |
| Sep 14, 2020 | $85.74 | $86.79 | $77.60 | $79.81 | -5.82% | 32,299,140 |
| Sep 8, 2020 | $81.62 | $87.55 | $79.58 | $84.74 | -0.35% | 26,573,052 |
| Aug 31, 2020 | $89.23 | $93.91 | $80.57 | $85.04 | -4.66% | 42,611,508 |
| Aug 24, 2020 | $85.62 | $92.02 | $82.40 | $89.20 | +6.19% | 57,335,123 |
| Aug 17, 2020 | $90.79 | $98.20 | $83.36 | $84.00 | -1.22% | 83,235,151 |
| Aug 10, 2020 | $89.41 | $91.13 | $84.01 | $85.04 | -3.58% | 26,138,210 |
| Aug 3, 2020 | $92.97 | $98.43 | $87.32 | $88.20 | -3.92% | 30,598,495 |
| Jul 27, 2020 | $79.13 | $92.66 | $77.53 | $91.80 | +16.28% | 34,560,322 |
| Jul 20, 2020 | $81.00 | $87.27 | $76.00 | $78.95 | -4.27% | 36,301,839 |
| Jul 13, 2020 | $90.97 | $94.94 | $80.09 | $82.47 | -5.53% | 44,628,691 |
| Jul 6, 2020 | $98.96 | $98.96 | $83.30 | $87.30 | -6.13% | 65,422,948 |
| Jun 29, 2020 | $84.62 | $95.48 | $83.00 | $93.00 | +9.21% | 39,567,974 |
| Jun 22, 2020 | $88.46 | $88.57 | $80.62 | $85.16 | -2.76% | 45,984,073 |
| Jun 15, 2020 | $72.66 | $89.25 | $72.31 | $87.58 | +19.79% | 62,813,346 |
| Jun 8, 2020 | $72.38 | $75.33 | $67.05 | $73.11 | +4.89% | 35,877,919 |
| Jun 1, 2020 | $65.91 | $73.17 | $64.80 | $69.70 | +4.23% | 40,073,694 |
| May 26, 2020 | $69.69 | $69.69 | $59.56 | $66.87 | -2.66% | 49,084,170 |
| May 18, 2020 | $62.59 | $69.50 | $57.02 | $68.70 | +12.07% | 67,442,492 |
| May 11, 2020 | $54.43 | $62.91 | $53.84 | $61.30 | +12.27% | 40,239,696 |
| May 4, 2020 | $45.72 | $55.12 | $45.08 | $54.60 | +20.18% | 30,137,254 |
| Apr 27, 2020 | $51.15 | $51.88 | $44.80 | $45.43 | -8.35% | 26,624,474 |
| Apr 20, 2020 | $45.12 | $53.67 | $45.07 | $49.57 | +11.49% | 51,520,591 |
| Apr 13, 2020 | $41.02 | $46.49 | $40.80 | $44.46 | +8.33% | 34,791,553 |
| Apr 6, 2020 | $37.50 | $41.83 | $37.41 | $41.04 | +11.22% | 34,112,798 |
| Mar 30, 2020 | $35.53 | $37.65 | $33.90 | $36.90 | +4.47% | 42,043,371 |
| Mar 23, 2020 | $34.15 | $38.78 | $32.66 | $35.32 | +5.21% | 37,503,806 |
| Mar 16, 2020 | $31.14 | $35.74 | $30.20 | $33.57 | -0.56% | 35,449,475 |
| Mar 9, 2020 | $35.01 | $38.14 | $32.50 | $33.76 | -8.16% | 64,942,266 |
| Mar 2, 2020 | $37.00 | $37.62 | $35.29 | $36.76 | +2.74% | 36,893,453 |
| Feb 24, 2020 | $33.00 | $35.84 | $32.78 | $35.78 | +3.50% | 58,434,690 |
| Feb 18, 2020 | $37.00 | $37.68 | $34.41 | $34.57 | -6.87% | 28,076,243 |
| Feb 10, 2020 | $34.50 | $37.72 | $34.25 | $37.12 | +8.28% | 35,800,380 |
| Feb 3, 2020 | $35.00 | $37.29 | $34.00 | $34.28 | -2.67% | 34,279,171 |
| Jan 27, 2020 | $35.51 | $37.51 | $34.60 | $35.22 | -5.68% | 24,615,226 |
| Jan 21, 2020 | $38.58 | $40.74 | $36.58 | $37.34 | -5.30% | 20,240,293 |
| Jan 13, 2020 | $39.01 | $40.46 | $37.68 | $39.43 | +2.63% | 33,781,265 |
| Jan 6, 2020 | $40.55 | $41.85 | $37.81 | $38.42 | -6.04% | 30,236,334 |
| Dec 30, 2019 | $39.20 | $41.65 | $37.60 | $40.89 | +4.20% | 19,147,163 |
| Dec 23, 2019 | $37.70 | $39.51 | $37.00 | $39.24 | +5.03% | 10,548,228 |
| Dec 16, 2019 | $36.96 | $39.33 | $36.70 | $37.36 | +2.47% | 20,656,731 |
| Dec 9, 2019 | $37.37 | $38.79 | $36.23 | $36.46 | -2.83% | 20,800,519 |
| Dec 2, 2019 | $35.86 | $37.70 | $34.51 | $37.52 | +4.37% | 24,178,710 |
| Nov 25, 2019 | $35.01 | $37.78 | $35.00 | $35.95 | +5.77% | 40,185,453 |
| Nov 18, 2019 | $43.34 | $43.36 | $30.26 | $33.99 | -20.51% | 106,616,223 |
| Nov 11, 2019 | $42.42 | $43.09 | $40.01 | $42.76 | -1.09% | 25,518,245 |
| Nov 4, 2019 | $42.39 | $45.25 | $41.95 | $43.23 | +4.19% | 29,629,399 |
| Oct 28, 2019 | $41.29 | $42.85 | $39.53 | $41.49 | +1.59% | 30,878,208 |
| Oct 21, 2019 | $33.88 | $42.00 | $33.66 | $40.84 | +22.35% | 44,531,007 |
| Oct 14, 2019 | $32.60 | $34.64 | $32.45 | $33.38 | +1.58% | 19,981,852 |
| Oct 7, 2019 | $33.24 | $33.38 | $30.65 | $32.86 | -1.47% | 23,706,796 |
| Sep 30, 2019 | $31.96 | $33.44 | $31.31 | $33.35 | +6.62% | 22,433,537 |
| Sep 23, 2019 | $33.85 | $34.19 | $30.02 | $31.28 | -8.22% | 65,398,402 |
| Sep 16, 2019 | $35.51 | $35.74 | $33.16 | $34.08 | -5.07% | 31,858,673 |
| Sep 9, 2019 | $35.13 | $36.89 | $33.62 | $35.90 | +2.63% | 29,457,477 |
| Sep 3, 2019 | $32.68 | $35.86 | $32.13 | $34.98 | +6.74% | 26,380,593 |
| Aug 26, 2019 | $29.95 | $33.88 | $29.95 | $32.77 | +11.12% | 49,972,015 |
| Aug 19, 2019 | $25.50 | $30.98 | $25.23 | $29.49 | +17.91% | 91,966,521 |
| Aug 12, 2019 | $22.40 | $25.10 | $22.09 | $25.01 | +10.66% | 30,083,388 |
| Aug 5, 2019 | $22.41 | $23.19 | $21.22 | $22.60 | -1.70% | 25,043,653 |
| Jul 29, 2019 | $21.73 | $23.69 | $21.41 | $22.99 | +6.39% | 32,904,421 |
| Jul 22, 2019 | $20.02 | $22.07 | $19.97 | $21.61 | +7.78% | 22,164,082 |
| Jul 15, 2019 | $19.43 | $20.40 | $19.23 | $20.05 | +4.75% | 27,300,467 |
| Jul 8, 2019 | $19.90 | $20.69 | $19.11 | $19.14 | -5.67% | 32,102,213 |
| Jul 1, 2019 | $21.30 | $21.70 | $19.80 | $20.29 | -1.65% | 21,751,931 |
| Jun 24, 2019 | $21.04 | $21.14 | $20.26 | $20.63 | -2.00% | 22,382,316 |
| Jun 17, 2019 | $20.50 | $21.78 | $20.24 | $21.05 | +2.63% | 27,676,200 |
| Jun 10, 2019 | $20.25 | $21.08 | $19.64 | $20.51 | +3.69% | 20,146,406 |
| Jun 3, 2019 | $19.38 | $20.13 | $18.46 | $19.78 | +1.85% | 23,930,540 |
| May 28, 2019 | $20.51 | $20.54 | $19.12 | $19.42 | -4.24% | 22,911,172 |
| May 20, 2019 | $21.51 | $22.06 | $19.95 | $20.28 | -10.66% | 57,457,848 |
| May 13, 2019 | $21.51 | $23.40 | $20.58 | $22.70 | +1.34% | 48,386,733 |
| May 6, 2019 | $22.50 | $23.78 | $21.61 | $22.40 | -6.51% | 32,241,248 |
| Apr 29, 2019 | $22.00 | $24.04 | $21.60 | $23.96 | +9.31% | 25,292,539 |
| Apr 22, 2019 | $23.46 | $24.83 | $21.76 | $21.92 | -6.92% | 36,887,170 |
| Apr 15, 2019 | $21.90 | $23.76 | $21.51 | $23.55 | +8.58% | 25,198,373 |
| Apr 8, 2019 | $21.79 | $23.30 | $21.40 | $21.69 | +0.42% | 35,839,629 |
| Apr 1, 2019 | $25.53 | $25.66 | $21.30 | $21.60 | -12.90% | 57,487,157 |
| Mar 25, 2019 | $23.30 | $25.09 | $23.01 | $24.80 | +5.53% | 31,341,894 |
| Mar 18, 2019 | $24.99 | $26.47 | $23.17 | $23.50 | -4.16% | 52,855,518 |
| Mar 11, 2019 | $29.43 | $31.17 | $24.36 | $24.52 | -13.84% | 105,699,985 |
| Mar 4, 2019 | $30.14 | $31.99 | $28.01 | $28.46 | -5.10% | 28,839,588 |
| Feb 25, 2019 | $30.70 | $31.00 | $28.15 | $29.99 | +2.08% | 55,687,613 |
| Feb 19, 2019 | $27.87 | $30.00 | $27.52 | $29.38 | +6.76% | 28,573,836 |
| Feb 11, 2019 | $26.78 | $28.08 | $26.53 | $27.52 | +6.05% | 38,804,184 |
| Feb 4, 2019 | $29.05 | $31.18 | $25.50 | $25.95 | -10.39% | 56,731,655 |
| Jan 28, 2019 | $28.35 | $30.88 | $28.21 | $28.96 | -1.83% | 22,843,520 |
| Jan 22, 2019 | $24.00 | $29.55 | $23.89 | $29.50 | +18.05% | 29,282,353 |
| Jan 14, 2019 | $25.38 | $25.80 | $23.52 | $24.99 | -4.47% | 24,854,342 |
| Jan 7, 2019 | $22.86 | $26.70 | $22.69 | $26.16 | +15.29% | 21,207,152 |
| Dec 31, 2018 | $22.52 | $23.45 | $21.50 | $22.69 | +2.86% | 11,244,164 |
| Dec 24, 2018 | $20.84 | $22.63 | $20.76 | $22.06 | +4.40% | 7,035,153 |
| Dec 17, 2018 | $22.69 | $23.18 | $20.50 | $21.13 | -8.53% | 16,531,307 |
| Dec 10, 2018 | $21.00 | $23.38 | $19.92 | $23.10 | +12.08% | 19,786,663 |
| Dec 3, 2018 | $24.33 | $25.00 | $20.05 | $20.61 | -10.24% | 20,067,703 |
| Nov 26, 2018 | $22.90 | $23.43 | $20.85 | $22.96 | +2.04% | 21,706,590 |
| Nov 19, 2018 | $20.43 | $24.59 | $18.61 | $22.50 | +8.02% | 39,131,891 |
| Nov 12, 2018 | $18.34 | $20.96 | $16.53 | $20.83 | +13.76% | 53,155,400 |
| Nov 5, 2018 | $20.19 | $21.39 | $18.01 | $18.31 | -10.11% | 19,451,775 |
| Oct 29, 2018 | $18.62 | $21.78 | $17.00 | $20.37 | +11.92% | 38,984,870 |
| Oct 22, 2018 | $19.70 | $20.09 | $17.25 | $18.20 | -2.57% | 33,166,254 |
| Oct 15, 2018 | $21.28 | $21.88 | $18.21 | $18.68 | -13.60% | 22,025,244 |
| Oct 8, 2018 | $20.61 | $22.88 | $20.03 | $21.62 | -0.73% | 27,543,199 |
| Oct 1, 2018 | $26.23 | $28.18 | $20.50 | $21.78 | -17.15% | 27,600,328 |
| Sep 24, 2018 | $24.76 | $27.80 | $24.22 | $26.29 | +2.70% | 18,750,666 |
| Sep 17, 2018 | $25.98 | $27.88 | $22.31 | $25.60 | -2.81% | 29,982,370 |
| Sep 10, 2018 | $19.68 | $30.48 | $19.31 | $26.34 | +34.59% | 56,264,212 |
| Sep 4, 2018 | $18.66 | $21.18 | $18.60 | $19.57 | +1.14% | 24,810,350 |
| Aug 27, 2018 | $17.70 | $21.24 | $17.50 | $19.35 | +12.37% | 35,066,341 |
| Aug 20, 2018 | $18.82 | $19.50 | $17.20 | $17.22 | -9.37% | 23,875,088 |
| Aug 13, 2018 | $19.21 | $20.10 | $17.58 | $19.00 | -2.61% | 30,625,640 |
| Aug 6, 2018 | $19.22 | $21.90 | $18.92 | $19.51 | +2.31% | 27,030,266 |
| Jul 30, 2018 | $23.31 | $23.90 | $18.62 | $19.07 | -22.48% | 63,225,281 |
| Jul 26, 2018 | $26.50 | $27.54 | $23.21 | $24.60 | +146.49% | 63,038,610 |
| Aug 17, 2010 | $10.06 | $10.50 | $9.98 | $9.98 | -0.30% | 11,406 |
| Jul 12, 2010 | $10.00 | $10.01 | $10.00 | $10.01 | +0.10% | 9,709 |
| Jun 30, 2010 | $10.00 | $10.00 | $10.00 | $10.00 | +0.10% | 9,000 |
| Jun 18, 2010 | $10.00 | $10.00 | $9.99 | $9.99 | +0.60% | 1,119 |
| May 19, 2010 | $9.93 | $9.93 | $9.93 | $9.93 | -0.20% | 300 |
| May 6, 2010 | $9.95 | $9.95 | $9.95 | $9.95 | -1.19% | 10,800 |
| Apr 19, 2010 | $10.26 | $10.26 | $9.92 | $10.07 | +1.41% | 5,763 |
| Apr 12, 2010 | $9.93 | $10.01 | $9.92 | $9.93 | -0.70% | 27,134 |
| Apr 5, 2010 | $10.00 | $10.00 | $9.85 | $10.00 | +1.01% | 1,200 |
| Mar 22, 2010 | $9.88 | $9.90 | $9.88 | $9.90 | +0.10% | 2,667 |
| Mar 5, 2010 | $9.89 | $9.89 | $9.89 | $9.89 | +0.10% | 355 |
| Feb 24, 2010 | $9.88 | $9.88 | $9.88 | $9.88 | 0.00% | 100 |
| Feb 16, 2010 | $9.82 | $9.88 | $9.82 | $9.88 | +0.61% | 1,055 |
| Feb 11, 2010 | $9.82 | $9.82 | $9.82 | $9.82 | -1.31% | 100 |
| Feb 1, 2010 | $9.88 | $9.95 | $9.73 | $9.95 | 0.00% | 16,700 |
| Jan 25, 2010 | $9.90 | $9.95 | $9.90 | $9.95 | +0.20% | 1,775 |
| Jan 19, 2010 | $9.83 | $9.95 | $9.83 | $9.93 | +0.10% | 5,029 |
| Jan 14, 2010 | $9.85 | $9.92 | $9.85 | $9.92 | -0.10% | 1,100 |
| Jan 5, 2010 | $9.92 | $9.93 | $9.92 | $9.93 | +0.61% | 247 |
| Dec 30, 2009 | $9.87 | $9.87 | $9.87 | $9.87 | 0.00% | 3,000 |
| Dec 21, 2009 | $9.87 | $9.87 | $9.87 | $9.87 | +0.10% | 100 |
| Dec 16, 2009 | $9.95 | $9.95 | $9.63 | $9.86 | +0.10% | 5,800 |
| Dec 7, 2009 | $9.85 | $9.85 | $9.85 | $9.85 | 0.00% | 647 |
| Nov 30, 2009 | $9.80 | $9.85 | $9.80 | $9.85 | +0.10% | 7,100 |
| Nov 16, 2009 | $9.84 | $9.92 | $9.84 | $9.84 | +0.41% | 6,000 |
| Nov 9, 2009 | $9.75 | $9.82 | $9.75 | $9.80 | 0.00% | 11,100 |
| Nov 5, 2009 | $9.86 | $9.90 | $9.80 | $9.80 | -0.41% | 6,640 |
| Oct 27, 2009 | $9.39 | $9.84 | $9.39 | $9.84 | -0.61% | 6,700 |
| Oct 19, 2009 | $10.06 | $10.06 | $9.64 | $9.90 | +0.71% | 13,200 |
| Oct 1, 2009 | $9.83 | $9.83 | $9.83 | $9.83 | +2.29% | 220 |
| Sep 24, 2009 | $9.61 | $9.61 | $9.61 | $9.61 | +0.10% | 200 |
| Aug 25, 2009 | $9.67 | $9.67 | $9.60 | $9.60 | -0.41% | 11,510 |
| Jun 23, 2009 | $9.40 | $9.64 | $9.40 | $9.64 | +0.10% | 11,000 |
| Jun 17, 2009 | $9.63 | $9.63 | $9.63 | $9.63 | +0.94% | 2,000 |
| Jun 5, 2009 | $9.57 | $9.57 | $9.54 | $9.54 | -0.83% | 2,700 |
| May 18, 2009 | $9.47 | $9.62 | $9.47 | $9.62 | +2.12% | 10,225 |
| May 15, 2009 | $9.42 | $9.42 | $9.42 | $9.42 | -1.87% | 1,500 |
| May 4, 2009 | $9.60 | $9.60 | $9.60 | $9.60 | +0.21% | 2,000 |
| Apr 22, 2009 | $9.57 | $9.58 | $9.57 | $9.58 | -0.21% | 31,530 |
| Apr 17, 2009 | $9.60 | $9.60 | $9.60 | $9.60 | +1.59% | 2,410 |
| Apr 8, 2009 | $9.65 | $9.65 | $9.45 | $9.45 | -1.66% | 2,588 |
| Mar 30, 2009 | $9.61 | $9.61 | $9.61 | $9.61 | -0.93% | 1,470 |
| Mar 23, 2009 | $9.68 | $9.70 | $9.68 | $9.70 | 0.00% | 15,865 |
| Mar 19, 2009 | $9.70 | $9.70 | $9.70 | $9.70 | 0.00% | 15,200 |
| Mar 9, 2009 | $9.72 | $9.73 | $9.70 | $9.70 | +1.68% | 27,850 |
| Feb 23, 2009 | $9.54 | $9.54 | $9.54 | $9.54 | -2.95% | 1,856 |
| Feb 20, 2009 | $9.83 | $9.84 | $9.83 | $9.83 | +2.50% | 4,700 |
| Feb 3, 2009 | $9.56 | $9.59 | $9.56 | $9.59 | -0.31% | 5,200 |
| Jan 26, 2009 | $9.60 | $9.62 | $9.60 | $9.62 | 0.00% | 12,100 |
| Jan 21, 2009 | $9.62 | $9.62 | $9.62 | $9.62 | -2.34% | 6,100 |
| Jan 13, 2009 | $9.95 | $9.95 | $9.85 | $9.85 | +0.51% | 17,603 |
| Dec 18, 2008 | $9.85 | $9.85 | $9.80 | $9.80 | +0.93% | 10,750 |
| Dec 10, 2008 | $9.74 | $9.74 | $9.71 | $9.71 | -1.42% | 41,500 |
| Dec 1, 2008 | $9.88 | $10.00 | $9.75 | $9.85 | +1.97% | 14,975 |
| Nov 25, 2008 | $9.66 | $9.66 | $9.60 | $9.66 | +0.63% | 18,000 |
| Nov 19, 2008 | $9.55 | $9.60 | $9.55 | $9.60 | 0.00% | 27,600 |
| Nov 12, 2008 | $9.60 | $9.60 | $9.60 | $9.60 | 0.00% | 1,500 |
| Nov 4, 2008 | $9.60 | $9.60 | $9.60 | $9.60 | +1.05% | 6,000 |
| Oct 27, 2008 | $9.40 | $9.50 | $9.40 | $9.50 | +1.06% | 3,820 |
| Oct 21, 2008 | $9.40 | $9.40 | $9.40 | $9.40 | 0.00% | 600 |
| Oct 17, 2008 | $9.40 | $9.41 | $9.40 | $9.40 | 0.00% | 0 |
| Oct 6, 2008 | $9.40 | $9.41 | $9.37 | $9.40 | -1.67% | 75,300 |
| Sep 29, 2008 | $9.57 | $9.57 | $9.50 | $9.56 | -0.10% | 22,882 |
| Sep 22, 2008 | $9.60 | $9.60 | $9.55 | $9.57 | +0.10% | 6,311 |
| Sep 16, 2008 | $9.50 | $9.56 | $9.50 | $9.56 | -0.42% | 12,500 |
| Sep 9, 2008 | $9.60 | $9.60 | $9.60 | $9.60 | +2.45% | 800 |
| Aug 19, 2008 | $9.60 | $9.60 | $9.37 | $9.37 | -2.90% | 6,700 |
| Aug 13, 2008 | $9.60 | $9.85 | $9.60 | $9.65 | -0.52% | 5,231 |
| Jul 28, 2008 | $9.70 | $9.70 | $9.70 | $9.70 | +0.31% | 4,000 |
| Jul 24, 2008 | $9.67 | $9.67 | $9.67 | $9.67 | +1.79% | 1,000 |
| Jul 2, 2008 | $9.50 | $9.50 | $9.50 | $9.50 | -1.55% | 2,500 |
| Jun 16, 2008 | $9.65 | $9.65 | $9.65 | $9.65 | 0.00% | 600 |
| Jun 10, 2008 | $9.70 | $9.70 | $9.65 | $9.65 | – | 3,860 |
Seasonality
PDD return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.8% | -1.8% | -9.8% | 1.6% | 3.7% | 6.6% | 2.2% | 7.8% | 4.2% | -0.4% | 13.5% | 1.9% |
| Months up | 4 of 8 | 5 of 8 | 2 of 8 | 4 of 8 | 3 of 8 | 6 of 8 | 5 of 8 | 5 of 9 | 3 of 9 | 5 of 9 | 4 of 8 | 3 of 8 |
| 2026 | -10.9% | 2.7% | -1.5% | -2.3% | -15.5% | -9.7% | 16.1% | -5.1% | -7.2% | 0.9% | ||
| 2025 | 15.4% | 1.6% | 4.1% | -10.8% | -8.6% | 8.4% | 8.4% | 6.0% | 9.9% | 2.0% | -13.9% | -2.3% |
| 2024 | -13.3% | -1.8% | -6.7% | 7.7% | 19.7% | -11.2% | -3.1% | -25.4% | 40.3% | -10.5% | -19.9% | 0.4% |
| 2023 | 20.1% | -10.5% | -13.5% | -10.2% | -4.2% | 5.8% | 29.9% | 10.2% | -0.9% | 3.4% | 45.4% | -0.8% |
| 2022 | 2.6% | -13.3% | -22.7% | 7.4% | 16.8% | 22.7% | -20.7% | 45.5% | -12.2% | -12.4% | 49.6% | -0.6% |
| 2021 | -6.7% | 3.3% | -21.8% | 0.0% | -6.8% | 1.7% | -27.9% | 9.2% | -9.3% | -1.9% | -25.2% | -12.3% |
| 2020 | -6.9% | 1.6% | 0.7% | 31.7% | 41.0% | 28.4% | 6.9% | -3.1% | -16.6% | 21.3% | 54.3% | 28.0% |
| 2019 | 30.2% | 2.5% | -17.2% | -10.4% | -12.6% | 6.2% | 7.9% | 47.1% | -1.7% | 26.9% | -12.1% | 5.2% |
| 2018 | -14.3% | 35.9% | -32.9% | 30.1% | -2.3% |