DUOL Historical Prices

Summary

Key Stock Metrics

145.05

(August 5, 2024)

52-Week Low

544.93

(May 14, 2025)

52-Week High

544.93

(May 14, 2025)

All-Time High

411.26

(June 27, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-07-28 141.40 145.00 130.00 139.01 2887918
2021-07-29 137.00 139.00 132.00 134.44 693999
2021-07-30 135.18 141.40 128.50 140.25 617792
2021-08-02 140.00 147.25 134.72 143.80 586661
2021-08-03 143.16 146.99 138.01 139.86 740097
2021-08-04 136.47 142.35 135.90 141.50 475890
2021-08-05 139.01 152.84 137.01 146.00 724944
2021-08-06 140.10 141.86 132.40 134.38 425188
2021-08-09 135.00 138.53 135.00 138.25 353739
2021-08-10 138.60 141.50 138.60 140.00 233674
2021-08-11 140.50 142.97 135.40 135.96 324805
2021-08-12 135.50 137.21 130.16 133.80 365432
2021-08-13 134.00 137.79 131.74 136.63 156208
2021-08-16 137.11 137.99 133.37 135.00 171438
2021-08-17 135.39 136.13 132.20 133.48 245279
2021-08-18 133.40 133.97 129.14 131.50 341757
2021-08-19 130.78 131.00 125.10 126.16 303141
2021-08-20 126.50 127.40 125.01 126.03 132046
2021-08-23 125.26 126.00 123.00 124.01 151922
2021-08-24 123.69 130.62 123.69 127.16 226091
2021-08-25 127.28 130.58 126.29 127.33 113375
2021-08-26 127.43 128.00 119.68 120.00 250818
2021-08-27 119.80 120.78 118.55 120.10 188407
2021-08-30 121.04 128.80 119.40 128.70 221748
2021-08-31 127.16 130.81 125.40 129.56 209065
2021-09-01 130.00 137.72 128.94 137.48 139226
2021-09-02 138.17 152.77 136.60 152.09 400190
2021-09-03 149.00 163.84 146.56 163.06 316140
2021-09-07 164.83 164.83 158.02 163.38 226251
2021-09-08 163.38 163.58 153.66 158.11 230643
2021-09-09 156.73 170.58 155.02 169.75 205939
2021-09-10 171.97 181.27 170.49 173.37 332463
2021-09-13 174.45 174.66 158.22 158.71 279674
2021-09-14 159.00 166.46 159.00 160.09 310362
2021-09-15 161.33 164.16 158.60 160.29 303654
2021-09-16 158.57 185.85 158.00 185.00 437427
2021-09-17 185.20 191.50 183.05 184.98 697706
2021-09-20 178.00 183.50 174.60 181.70 410162
2021-09-21 183.79 202.04 181.90 200.21 340875
2021-09-22 201.65 205.00 200.25 201.86 301716
2021-09-23 202.21 203.62 198.12 202.69 102941
2021-09-24 202.23 204.36 198.51 199.37 104275
2021-09-27 199.99 201.94 188.11 189.38 115101
2021-09-28 184.24 186.84 171.46 171.73 178279
2021-09-29 176.44 176.44 167.24 168.89 127901
2021-09-30 167.23 171.61 162.54 166.36 105221
2021-10-01 167.01 171.45 158.40 160.58 176385
2021-10-04 159.01 159.16 147.11 150.87 205684
2021-10-05 152.30 156.02 142.51 144.85 200593
2021-10-06 144.47 144.47 136.07 141.45 421849
2021-10-07 143.97 160.86 143.97 156.86 270932
2021-10-08 157.34 168.60 157.34 166.52 276174
2021-10-11 168.73 169.80 162.18 165.00 211437
2021-10-12 166.31 170.74 162.36 170.74 222452
2021-10-13 172.05 181.79 171.68 180.00 134058
2021-10-14 182.71 186.77 167.68 168.59 144364
2021-10-15 169.27 173.86 154.34 156.70 136402
2021-10-18 157.14 164.81 153.03 157.34 163648
2021-10-19 157.51 168.96 157.50 165.69 155387
2021-10-20 165.75 167.42 155.16 157.91 126271
2021-10-21 157.37 179.97 154.01 178.14 374355
2021-10-22 178.50 183.91 176.23 178.26 224416
2021-10-25 178.26 191.82 174.17 187.48 198151
2021-10-26 189.37 190.84 183.31 188.05 100068
2021-10-27 188.05 190.00 173.70 175.29 104718
2021-10-28 176.06 182.31 171.01 172.83 123434
2021-10-29 172.72 183.37 172.72 173.69 395593
2021-11-01 174.77 175.04 168.43 175.04 75187
2021-11-02 174.63 174.63 163.48 166.24 156306
2021-11-03 168.21 175.00 165.57 169.12 130887
2021-11-04 170.58 175.01 158.02 158.59 164079
2021-11-05 160.23 167.33 152.72 153.73 204592
2021-11-08 153.85 157.35 150.51 155.35 138988
2021-11-09 153.89 157.25 146.29 146.73 178123
2021-11-10 146.90 151.77 140.08 148.06 228964
2021-11-11 174.10 174.65 148.51 151.51 394613
2021-11-12 152.50 155.27 145.53 155.02 354164
2021-11-15 147.96 151.05 137.70 140.48 1683830
2021-11-16 138.96 141.83 135.13 138.93 384051
2021-11-17 136.69 145.00 136.69 141.28 798150
2021-11-18 138.50 139.12 135.01 135.04 504409
2021-11-19 132.95 136.58 132.41 135.96 441090
2021-11-22 135.90 135.90 129.07 133.17 1403103
2021-11-23 133.78 137.40 131.50 135.82 735776
2021-11-24 135.42 135.42 118.96 119.81 513612
2021-11-26 118.71 124.90 116.55 122.58 247047
2021-11-29 123.86 124.05 118.95 119.37 377964
2021-11-30 117.91 119.74 109.47 110.19 852487
2021-12-01 112.62 116.46 103.00 104.19 364382
2021-12-02 106.24 112.85 103.04 109.71 241945
2021-12-03 110.78 110.78 104.55 109.06 1115789
2021-12-06 107.28 107.28 98.00 101.57 1106093
2021-12-07 105.57 113.10 105.18 109.97 342124
2021-12-08 110.15 110.73 107.37 108.58 969749
2021-12-09 108.35 108.45 99.14 99.46 532544
2021-12-10 99.96 101.97 94.61 95.69 367769
2021-12-13 94.80 99.66 94.61 97.08 459996
2021-12-14 95.82 101.94 95.01 100.57 529926
2021-12-15 100.04 101.94 96.59 101.70 339151
2021-12-16 103.14 107.15 102.04 102.92 621555
2021-12-17 100.62 105.23 94.51 104.54 398816
2021-12-20 103.04 105.65 101.01 103.00 426223
2021-12-21 102.76 106.78 102.76 106.20 438388
2021-12-22 106.36 108.26 102.67 105.03 266422
2021-12-23 105.97 109.62 103.00 108.96 291504
2021-12-27 108.08 111.65 106.60 110.25 252569
2021-12-28 109.83 109.83 106.96 108.11 247027
2021-12-29 108.10 108.10 100.34 102.38 271439
2021-12-30 102.09 114.00 101.10 110.58 251974
2021-12-31 110.28 111.92 105.55 106.11 283197
2022-01-03 106.40 108.12 103.88 105.07 303673
2022-01-04 106.00 108.92 102.93 105.86 368815
2022-01-05 105.34 106.31 95.57 97.49 482203
2022-01-06 96.64 101.98 93.73 100.97 243351
2022-01-07 102.00 104.54 99.05 102.19 263190
2022-01-10 100.00 102.81 97.72 102.24 293020
2022-01-11 101.90 106.67 101.90 104.31 186286
2022-01-12 105.62 106.00 101.98 103.02 352534
2022-01-13 101.21 102.02 90.43 91.83 471301
2022-01-14 90.78 92.81 89.98 92.63 202107
2022-01-18 92.33 92.42 86.10 86.30 338981
2022-01-19 86.50 90.83 85.00 87.70 259288
2022-01-20 89.60 94.83 89.33 89.93 340018
2022-01-21 89.93 91.06 85.00 85.71 210071
2022-01-24 85.00 89.25 78.05 89.00 832446
2022-01-25 87.00 92.80 85.26 89.51 357861
2022-01-26 92.49 97.75 90.75 91.87 391883
2022-01-27 93.18 93.21 85.27 86.88 346597
2022-01-28 86.98 93.78 82.51 91.83 347316
2022-01-31 92.00 101.20 92.00 100.01 461216
2022-02-01 100.00 100.39 96.17 99.85 282738
2022-02-02 100.20 100.34 91.54 93.82 397245
2022-02-03 92.51 93.25 83.10 84.53 634049
2022-02-04 84.20 92.69 84.00 91.48 502652
2022-02-07 91.55 96.15 90.23 94.24 359524
2022-02-08 94.11 99.10 93.67 98.28 138963
2022-02-09 99.55 102.15 97.98 101.54 258971
2022-02-10 98.21 102.43 95.81 96.41 189469
2022-02-11 96.32 100.57 93.38 94.00 315355
2022-02-14 93.35 96.79 91.63 95.16 227710
2022-02-15 97.53 102.19 95.71 101.67 195442
2022-02-16 99.26 100.60 92.93 93.63 366873
2022-02-17 92.60 96.97 92.41 93.00 226318
2022-02-18 92.19 94.67 88.27 91.00 179887
2022-02-22 89.47 93.25 83.60 85.19 422679
2022-02-23 87.51 88.32 83.17 84.25 242803
2022-02-24 81.23 87.11 80.23 85.76 528084
2022-02-25 87.45 88.57 82.18 87.96 315788
2022-02-28 87.20 89.56 84.69 86.29 573348
2022-03-01 86.74 88.44 83.05 83.33 310633
2022-03-02 83.50 83.50 74.28 76.97 598416
2022-03-03 76.47 76.80 70.67 71.38 499710
2022-03-04 72.00 82.00 71.26 74.68 796165
2022-03-07 74.70 85.62 74.00 79.03 935975
2022-03-08 75.30 82.90 71.64 79.99 1163075
2022-03-09 81.50 83.97 79.35 80.09 600613
2022-03-10 77.53 82.12 77.49 80.50 274734
2022-03-11 80.84 81.00 76.42 76.70 223160
2022-03-14 75.17 75.17 66.29 66.99 357457
2022-03-15 67.89 69.57 64.81 68.11 343274
2022-03-16 70.88 78.78 70.07 78.59 473865
2022-03-17 78.28 82.15 77.69 81.29 586755
2022-03-18 80.94 91.60 79.55 88.68 779508
2022-03-21 93.19 93.29 85.46 89.63 446724
2022-03-22 89.63 97.88 88.03 94.52 630197
2022-03-23 92.69 101.49 90.40 96.41 472550
2022-03-24 97.40 100.83 96.05 100.39 999747
2022-03-25 97.35 97.35 89.95 93.05 717971
2022-03-28 94.64 95.34 88.86 93.06 491315
2022-03-29 94.38 97.96 94.25 96.84 495358
2022-03-30 95.85 95.85 89.00 91.65 399591
2022-03-31 91.99 96.65 90.71 95.11 806213
2022-04-01 94.65 95.94 92.46 95.65 561019
2022-04-04 96.44 104.19 96.44 102.79 642910
2022-04-05 103.51 106.31 95.50 95.99 1043002
2022-04-06 95.07 95.44 91.00 95.10 536953
2022-04-07 95.11 97.64 91.45 96.36 218338
2022-04-08 96.54 96.97 92.37 94.56 450725
2022-04-11 92.93 95.27 90.88 93.30 438928
2022-04-12 95.15 96.90 92.22 92.47 138276
2022-04-13 93.02 93.99 91.17 93.18 487496
2022-04-14 92.69 92.69 87.17 89.82 665258
2022-04-18 89.42 90.98 86.59 90.20 276451
2022-04-19 89.53 92.95 87.34 90.09 775940
2022-04-20 91.02 92.02 87.95 89.37 557311
2022-04-21 91.18 92.67 84.58 85.91 268579
2022-04-22 85.58 88.37 83.28 86.00 341602
2022-04-25 85.86 90.87 85.01 90.19 226765
2022-04-26 89.62 89.99 86.10 86.26 424653
2022-04-27 86.70 89.69 85.00 87.96 286021
2022-04-28 89.29 93.23 87.04 92.33 435712
2022-04-29 92.02 93.74 86.12 86.47 301270
2022-05-02 85.68 91.22 84.40 91.22 258901
2022-05-03 89.12 91.05 86.23 86.52 520180
2022-05-04 86.55 93.27 83.00 92.62 569662
2022-05-05 90.44 90.46 84.79 86.65 276143
2022-05-06 85.69 85.69 77.78 80.61 399765
2022-05-09 77.97 78.77 72.67 72.68 786636
2022-05-10 75.19 76.45 65.44 69.52 764706
2022-05-11 69.18 69.33 60.50 63.00 771418
2022-05-12 61.12 69.75 60.53 66.98 871237
2022-05-13 79.85 96.34 78.74 89.77 2016144
2022-05-16 89.60 96.92 84.54 85.10 659751
2022-05-17 82.40 84.19 78.25 81.27 1168287
2022-05-18 80.02 81.60 76.25 79.37 564243
2022-05-19 79.36 83.76 78.78 79.92 638631
2022-05-20 80.76 82.00 72.25 76.46 444882
2022-05-23 76.46 78.00 72.33 77.51 460905
2022-05-24 76.55 77.86 72.51 75.06 581021
2022-05-25 75.00 81.17 74.89 78.88 421328
2022-05-26 79.46 87.41 79.03 84.31 384391
2022-05-27 82.16 84.98 81.69 83.78 815516
2022-05-31 83.48 87.61 81.92 83.61 421193
2022-06-01 83.92 84.52 80.70 83.52 496857
2022-06-02 84.40 89.72 82.06 88.10 480749
2022-06-03 85.91 90.29 84.40 89.34 401006
2022-06-06 90.84 99.29 89.27 96.65 919485
2022-06-07 96.65 99.62 94.93 97.44 442138
2022-06-08 97.44 102.69 97.36 99.18 449725
2022-06-09 98.99 102.12 95.44 96.15 486951
2022-06-10 92.43 96.86 91.51 93.37 595407
2022-06-13 88.53 90.89 83.39 84.23 478662
2022-06-14 82.18 87.44 79.62 87.35 479919
2022-06-15 87.88 93.99 87.88 92.23 894174
2022-06-16 88.62 93.18 87.52 92.61 973143
2022-06-17 92.91 95.34 89.80 94.71 1811372
2022-06-21 94.73 102.80 94.73 98.89 1001489
2022-06-22 97.20 101.30 96.62 97.07 1160703
2022-06-23 97.55 100.58 94.59 99.82 470383
2022-06-24 102.23 106.43 101.11 101.73 3878537
2022-06-27 100.34 100.40 92.82 96.63 777963
2022-06-28 96.15 99.18 91.04 91.47 634419
2022-06-29 91.08 91.70 86.68 89.80 416510
2022-06-30 88.79 90.20 84.99 87.55 535860
2022-07-01 89.12 95.34 87.14 95.06 569572
2022-07-05 92.21 99.82 91.22 99.25 767192
2022-07-06 99.00 101.61 96.51 96.95 769156
2022-07-07 99.00 106.29 97.23 106.29 563047
2022-07-08 104.05 113.36 102.56 110.09 786638
2022-07-11 103.15 105.05 94.29 94.30 1120641
2022-07-12 95.01 98.70 90.90 95.86 423652
2022-07-13 90.17 98.97 89.80 94.60 356392
2022-07-14 94.40 94.53 88.98 93.87 337713
2022-07-15 96.00 99.68 93.14 99.40 305406
2022-07-18 100.21 105.98 94.88 95.41 660244
2022-07-19 95.14 98.63 93.20 93.85 401001
2022-07-20 96.33 102.72 96.33 99.00 475329
2022-07-21 98.75 101.05 97.47 100.79 251163
2022-07-22 99.96 101.91 94.19 95.45 155556
2022-07-25 95.61 97.55 92.99 96.50 256186
2022-07-26 95.34 96.38 92.52 95.11 178677
2022-07-27 97.82 99.49 95.30 97.57 328258
2022-07-28 100.00 101.00 91.38 94.95 337071
2022-07-29 93.66 93.69 88.70 91.75 640586
2022-08-01 91.75 96.11 91.05 94.41 465972
2022-08-02 92.93 99.77 92.93 99.22 444230
2022-08-03 99.81 106.06 99.09 104.57 579052
2022-08-04 99.77 103.81 96.18 98.68 794439
2022-08-05 97.22 105.20 96.90 103.07 1472467
2022-08-08 103.07 104.92 94.25 95.76 893611
2022-08-09 95.70 98.72 92.44 98.42 475961
2022-08-10 100.00 103.00 97.01 101.38 458409
2022-08-11 103.00 105.26 100.50 104.05 527438
2022-08-12 105.00 109.40 103.33 108.42 437766
2022-08-15 107.39 108.77 104.83 105.09 467672
2022-08-16 105.00 105.00 98.92 103.18 460990
2022-08-17 102.73 104.04 99.63 102.34 432302
2022-08-18 101.81 101.91 96.77 98.61 528384
2022-08-19 96.95 98.03 94.41 95.70 396769
2022-08-22 94.99 96.04 92.17 95.13 341963
2022-08-23 95.93 97.88 94.74 95.54 427870
2022-08-24 95.59 97.10 94.63 96.04 377559
2022-08-25 97.20 99.42 94.80 97.73 394982
2022-08-26 98.60 99.31 92.13 93.27 321738
2022-08-29 92.69 95.85 91.25 92.61 258281
2022-08-30 93.32 94.24 89.12 92.12 381342
2022-08-31 93.48 94.48 91.95 94.02 429618
2022-09-01 93.33 93.77 89.94 93.74 267951
2022-09-02 95.27 95.86 90.57 92.84 245658
2022-09-06 93.09 94.54 91.63 91.72 300433
2022-09-07 91.72 94.08 91.37 93.95 398194
2022-09-08 92.49 94.10 91.64 92.73 280891
2022-09-09 93.50 100.39 93.28 99.55 539425
2022-09-12 100.00 101.40 98.73 101.34 413156
2022-09-13 97.40 100.36 94.47 98.75 501942
2022-09-14 98.96 102.32 97.84 102.01 409281
2022-09-15 101.02 104.43 99.77 101.94 547472
2022-09-16 100.48 100.89 98.71 99.31 681264
2022-09-19 97.78 99.39 96.32 98.90 266536
2022-09-20 98.06 99.96 96.31 97.09 299043
2022-09-21 97.06 100.00 95.58 95.88 218863
2022-09-22 95.17 96.36 91.70 92.53 270632
2022-09-23 91.19 91.74 87.92 89.21 397036
2022-09-26 89.39 92.44 89.03 90.36 295699
2022-09-27 92.05 95.22 90.76 94.12 311856
2022-09-28 94.25 98.56 94.06 98.33 309884
2022-09-29 96.86 97.68 92.90 94.87 308462
2022-09-30 93.44 98.94 93.44 95.23 453123
2022-10-03 95.86 98.07 93.75 97.00 328339
2022-10-04 99.19 103.74 99.19 101.73 359501
2022-10-05 100.65 104.00 99.46 102.03 258237
2022-10-06 102.99 105.73 102.33 104.29 441734
2022-10-07 102.75 102.89 97.66 98.50 345200
2022-10-10 98.53 98.66 96.50 98.30 219999
2022-10-11 97.95 98.81 93.50 96.28 426736
2022-10-12 96.53 98.81 94.40 97.53 217559
2022-10-13 95.05 95.05 90.22 92.17 374796
2022-10-14 92.91 93.82 78.25 78.31 774422
2022-10-17 80.83 88.75 80.10 86.92 538858
2022-10-18 88.53 91.35 87.44 89.16 295789
2022-10-19 87.72 89.66 86.24 87.78 308450
2022-10-20 87.62 90.37 86.81 88.72 247256
2022-10-21 87.91 87.91 81.79 82.25 526579
2022-10-24 81.81 81.81 72.39 76.87 971467
2022-10-25 77.66 81.20 76.81 81.04 354121
2022-10-26 80.92 84.52 80.26 81.81 300393
2022-10-27 83.44 84.38 81.81 82.45 242138
2022-10-28 81.32 83.32 79.37 83.15 229071
2022-10-31 82.92 83.40 80.20 81.84 231835
2022-11-01 84.22 84.22 80.89 81.23 198880
2022-11-02 81.62 83.78 79.69 79.89 234129
2022-11-03 79.02 83.50 78.61 82.35 235417
2022-11-04 83.09 84.72 78.89 79.84 310169
2022-11-07 80.40 80.40 76.67 77.89 276361
2022-11-08 78.86 80.28 76.07 78.51 203342
2022-11-09 77.34 78.58 75.94 77.00 271356
2022-11-10 81.70 85.15 80.60 84.75 497661
2022-11-11 82.01 82.10 71.04 73.43 1093474
2022-11-14 73.54 75.86 71.56 73.45 539758
2022-11-15 75.84 76.50 73.35 73.82 500620
2022-11-16 73.04 73.32 69.88 70.66 419852
2022-11-17 69.05 70.42 67.47 69.27 385429
2022-11-18 71.09 71.09 66.58 67.70 495219
2022-11-21 67.03 69.95 66.80 69.44 474841
2022-11-22 69.22 69.22 66.93 68.27 518272
2022-11-23 68.51 70.00 67.56 68.58 292771
2022-11-25 67.92 69.99 67.60 69.69 222507
2022-11-28 69.47 70.71 66.42 66.56 405753
2022-11-29 67.13 68.37 66.58 66.59 227844
2022-11-30 66.80 69.83 66.37 69.67 419969
2022-12-01 69.97 71.11 67.80 70.65 413541
2022-12-02 69.89 71.16 69.07 70.70 206384
2022-12-05 70.80 71.00 67.62 68.12 275302
2022-12-06 68.55 68.99 67.26 67.84 256962
2022-12-07 67.84 70.31 66.01 68.00 575362
2022-12-08 68.41 70.02 67.62 68.85 172682
2022-12-09 68.60 69.34 67.06 68.67 152290
2022-12-12 68.78 71.88 68.33 71.07 318456
2022-12-13 73.92 74.43 72.01 73.99 533574
2022-12-14 74.13 75.95 72.88 73.72 382709
2022-12-15 73.16 73.90 72.01 73.34 332792
2022-12-16 73.30 74.44 72.76 72.99 326222
2022-12-19 72.82 74.18 70.78 72.00 392598
2022-12-20 71.36 73.25 71.34 72.95 321233
2022-12-21 73.00 73.96 72.52 73.19 181624
2022-12-22 72.58 72.58 69.12 70.05 341179
2022-12-23 70.05 70.98 69.00 70.70 189409
2022-12-27 70.31 70.54 68.13 68.27 212778
2022-12-28 68.01 68.80 64.73 65.38 275518
2022-12-29 66.09 71.10 65.85 70.52 418084
2022-12-30 70.14 71.86 69.88 71.13 247367
2023-01-03 71.13 72.39 68.93 70.93 460534
2023-01-04 71.81 73.26 71.48 72.48 663800
2023-01-05 71.62 73.04 70.66 71.61 446433
2023-01-06 71.87 72.39 71.07 72.08 200233
2023-01-09 72.33 75.32 72.33 73.32 359606
2023-01-10 73.14 75.53 73.14 75.32 217037
2023-01-11 75.60 78.74 75.01 78.69 268208
2023-01-12 78.60 80.85 77.74 80.12 341424
2023-01-13 78.94 80.26 78.10 79.36 417793
2023-01-17 79.31 82.95 79.24 82.55 418683
2023-01-18 83.73 85.84 82.01 83.70 611360
2023-01-19 83.21 84.18 80.51 82.71 415013
2023-01-20 83.70 85.17 82.13 84.58 249781
2023-01-23 84.85 86.87 83.71 86.38 179653
2023-01-24 86.00 87.14 84.39 85.32 151204
2023-01-25 84.26 87.03 82.73 85.82 243471
2023-01-26 87.54 88.35 86.41 87.46 301133
2023-01-27 88.32 94.08 86.58 93.03 541560
2023-01-30 91.69 94.18 91.01 91.76 375424
2023-01-31 92.37 96.29 92.37 95.49 306936
2023-02-01 95.65 98.15 93.52 97.42 329888
2023-02-02 99.29 105.46 99.20 105.30 749456
2023-02-03 98.06 104.55 96.96 99.89 1309222
2023-02-06 99.13 101.08 98.21 99.10 298578
2023-02-07 98.32 98.70 93.02 95.12 898510
2023-02-08 95.25 96.20 93.72 94.82 302275
2023-02-09 96.19 96.48 94.46 95.01 308890
2023-02-10 93.38 93.38 90.19 91.61 509849
2023-02-13 92.29 94.31 91.28 93.33 234920
2023-02-14 92.30 95.70 92.29 94.19 281498
2023-02-15 94.18 97.92 93.51 97.62 366627
2023-02-16 95.91 97.29 94.05 94.10 264993
2023-02-17 94.00 94.00 90.78 91.34 514001
2023-02-21 90.00 91.50 89.54 90.88 221445
2023-02-22 91.52 91.66 88.52 90.04 277840
2023-02-23 90.48 90.99 87.73 89.68 223414
2023-02-24 87.76 88.11 86.36 87.16 461401
2023-02-27 87.75 90.69 87.57 89.00 631651
2023-02-28 88.54 94.40 88.37 90.79 1176940
2023-03-01 103.11 111.41 101.27 110.98 2080648
2023-03-02 110.34 121.33 109.87 119.88 1450504
2023-03-03 116.12 120.38 111.01 119.27 1877568
2023-03-06 119.78 127.52 119.61 127.35 1114905
2023-03-07 127.99 130.50 121.14 123.74 1730489
2023-03-08 123.45 127.13 122.51 126.50 502354
2023-03-09 125.80 126.75 120.88 121.41 458538
2023-03-10 120.94 122.46 116.52 117.78 527433
2023-03-13 116.83 124.26 114.11 122.77 830581
2023-03-14 124.44 125.00 118.94 123.72 924706
2023-03-15 121.56 124.00 119.07 122.91 1535705
2023-03-16 122.91 127.80 122.11 127.37 669671
2023-03-17 127.43 128.92 125.10 126.32 643946
2023-03-20 125.07 129.86 122.87 129.42 481442
2023-03-21 130.20 135.77 129.01 132.13 715263
2023-03-22 131.97 137.47 130.90 136.12 656200
2023-03-23 138.11 139.48 133.02 135.13 835280
2023-03-24 135.60 139.15 134.37 136.51 472611
2023-03-27 136.73 138.00 133.65 136.60 434616
2023-03-28 137.32 139.22 135.65 136.90 698070
2023-03-29 137.44 138.92 135.87 136.99 444183
2023-03-30 137.24 138.48 135.87 136.01 539041
2023-03-31 137.00 146.40 136.28 142.59 975067
2023-04-03 142.05 143.82 139.55 143.08 379885
2023-04-04 144.50 144.91 138.58 139.70 584163
2023-04-05 139.07 139.75 134.24 136.63 435614
2023-04-06 136.63 138.48 132.53 136.73 504047
2023-04-10 134.71 136.18 134.00 134.70 489104
2023-04-11 135.02 136.96 134.08 135.26 547788
2023-04-12 137.36 138.00 134.35 135.01 375321
2023-04-13 137.09 138.37 135.65 136.08 481274
2023-04-14 136.04 137.80 133.98 134.90 533094
2023-04-17 134.72 136.08 129.96 135.31 516155
2023-04-18 137.52 139.17 135.62 139.13 407732
2023-04-19 138.23 142.00 138.23 141.88 420014
2023-04-20 141.00 142.40 137.46 138.24 273697
2023-04-21 137.87 142.45 137.14 140.82 360955
2023-04-24 140.53 144.00 139.95 141.04 390460
2023-04-25 139.13 140.41 136.46 140.00 480669
2023-04-26 140.93 141.35 136.37 136.60 285195
2023-04-27 137.92 138.66 134.24 134.70 370177
2023-04-28 133.31 137.62 131.28 136.16 284123
2023-05-01 135.87 139.61 135.37 139.39 369956
2023-05-02 137.61 137.61 122.31 125.17 1603145
2023-05-03 124.85 125.33 119.24 120.61 968367
2023-05-04 120.59 121.10 116.82 119.66 753525
2023-05-05 121.43 125.86 121.43 123.56 669481
2023-05-08 123.00 134.03 122.52 131.83 863329
2023-05-09 131.50 137.96 131.50 134.30 1014369
2023-05-10 144.00 149.98 136.45 147.70 1770868
2023-05-11 148.32 150.00 140.51 145.32 890186
2023-05-12 145.00 145.00 139.50 141.45 948608
2023-05-15 141.67 143.09 138.12 143.09 730508
2023-05-16 143.09 144.13 140.00 143.59 611432
2023-05-17 143.06 145.67 140.92 142.32 678187
2023-05-18 142.35 151.87 142.35 151.86 1057526
2023-05-19 152.67 152.68 147.27 150.35 813574
2023-05-22 151.27 156.11 150.86 155.79 682654
2023-05-23 154.96 157.42 149.12 149.27 568503
2023-05-24 147.94 148.57 146.00 147.51 543587
2023-05-25 150.27 151.15 142.38 143.02 563815
2023-05-26 143.69 151.97 142.37 149.14 507246
2023-05-30 152.81 155.70 148.28 150.06 530679
2023-05-31 149.46 153.04 147.58 149.57 693056
2023-06-01 148.62 156.55 148.28 154.14 506734
2023-06-02 155.02 156.28 149.31 155.94 461716
2023-06-05 154.56 161.89 154.56 161.62 598791
2023-06-06 161.20 168.40 161.20 167.05 824819
2023-06-07 163.82 167.00 151.47 152.39 977837
2023-06-08 152.45 159.55 152.43 157.34 644761
2023-06-09 157.35 161.20 155.00 155.82 316792
2023-06-12 156.55 158.23 152.87 157.81 802382
2023-06-13 159.89 161.54 158.00 159.50 451156
2023-06-14 157.94 158.50 150.00 154.84 670450
2023-06-15 152.89 158.98 152.26 157.43 576580
2023-06-16 157.90 158.57 150.70 152.79 741256
2023-06-20 152.79 156.30 149.14 150.20 548291
2023-06-21 148.52 149.76 140.06 142.30 728843
2023-06-22 141.17 144.00 139.27 143.00 515605
2023-06-23 140.59 142.19 137.85 140.03 1278646
2023-06-26 138.23 142.74 136.08 136.26 393435
2023-06-27 138.37 141.97 136.90 140.53 341029
2023-06-28 140.00 146.03 139.36 143.34 422706
2023-06-29 143.39 145.20 136.94 138.58 442890
2023-06-30 140.12 146.45 139.98 142.94 492497
2023-07-03 142.70 143.47 140.13 142.36 302214
2023-07-05 142.05 142.05 138.09 141.29 375730
2023-07-06 140.21 140.21 132.44 133.58 565479
2023-07-07 134.50 138.25 134.50 135.25 271383
2023-07-10 134.33 140.52 133.32 138.91 409608
2023-07-11 139.10 149.90 139.04 149.50 653779
2023-07-12 151.78 161.09 151.78 154.19 1010060
2023-07-13 156.08 157.00 152.13 153.89 470575
2023-07-14 154.62 154.62 147.74 149.51 615133
2023-07-17 150.00 159.04 148.88 158.48 389848
2023-07-18 158.50 159.86 154.00 158.65 514664
2023-07-19 160.40 162.20 154.87 160.44 587120
2023-07-20 157.49 159.72 144.35 146.09 648886
2023-07-21 148.34 151.40 144.91 149.50 634588
2023-07-24 149.00 151.13 144.63 147.68 413831
2023-07-25 147.23 150.40 147.01 148.53 189564
2023-07-26 147.52 150.42 146.37 148.21 248833
2023-07-27 151.13 155.99 144.95 145.53 934436
2023-07-28 148.90 152.65 148.88 150.96 376053
2023-07-31 151.93 156.19 151.93 155.19 381461
2023-08-01 153.39 153.71 149.33 152.28 246542
2023-08-02 149.16 150.12 139.77 144.15 561425
2023-08-03 142.00 145.00 140.31 141.24 344490
2023-08-04 141.47 143.08 137.01 137.36 625541
2023-08-07 137.50 140.93 135.28 140.14 624591
2023-08-08 139.10 139.26 130.43 136.00 1150776
2023-08-09 144.23 153.42 141.51 144.91 1273157
2023-08-10 146.50 147.24 139.00 140.98 526982
2023-08-11 138.25 140.93 137.28 138.81 334383
2023-08-14 137.36 138.98 136.00 137.45 370932
2023-08-15 135.76 137.11 130.43 130.59 565696
2023-08-16 130.45 131.33 129.01 130.24 315229
2023-08-17 130.71 130.99 125.48 126.61 426934
2023-08-18 123.49 126.89 121.89 123.90 573180
2023-08-21 124.62 128.35 124.01 126.89 413294
2023-08-22 128.80 130.65 126.14 129.99 325264
2023-08-23 130.55 136.71 129.41 135.89 458767
2023-08-24 137.45 137.46 130.90 131.30 276491
2023-08-25 131.09 135.33 131.09 135.07 270641
2023-08-28 135.01 138.61 133.87 134.48 430386
2023-08-29 133.21 145.25 133.21 144.63 666253
2023-08-30 144.24 148.92 143.74 147.24 599316
2023-08-31 147.04 148.74 145.11 147.16 423245
2023-09-01 149.00 152.47 145.25 148.92 791101
2023-09-05 148.69 155.54 148.19 153.94 483495
2023-09-06 153.79 157.76 152.43 155.01 323049
2023-09-07 151.12 157.39 148.08 156.22 275008
2023-09-08 155.24 160.90 155.24 156.51 372020
2023-09-11 161.38 161.38 161.38 161.38 22439
2023-09-12 159.20 162.02 159.01 160.15 363163
2023-09-13 160.50 163.50 159.54 160.64 459286
2023-09-14 161.59 163.03 158.01 158.01 270648
2023-09-15 158.10 160.54 157.48 159.53 1201327
2023-09-18 157.19 167.35 156.03 164.87 890896
2023-09-19 164.34 166.57 160.59 162.35 475452
2023-09-20 163.55 164.43 156.68 156.85 389328
2023-09-21 153.41 154.00 147.00 152.37 559260
2023-09-22 154.23 157.24 151.96 152.67 339083
2023-09-25 150.78 154.88 150.00 153.06 285114
2023-09-26 150.93 154.36 148.12 149.42 313253
2023-09-27 151.11 154.50 149.99 154.24 271619
2023-09-28 158.58 161.41 155.72 159.14 500227
2023-09-29 162.49 174.70 162.19 165.87 823638
2023-10-02 166.00 168.39 163.00 165.95 745443
2023-10-03 163.16 165.69 157.33 158.42 610662
2023-10-04 160.25 164.03 157.81 163.13 441983
2023-10-05 162.91 164.25 159.18 163.87 384480
2023-10-06 161.54 166.25 160.77 164.24 596029
2023-10-09 162.44 174.54 162.44 174.24 869614
2023-10-10 175.00 179.02 173.03 175.59 436750
2023-10-11 178.00 179.84 171.60 173.00 500877
2023-10-12 174.58 177.50 170.18 175.12 468241
2023-10-13 174.86 174.94 159.75 160.10 736884
2023-10-16 161.64 167.60 160.65 167.20 560834
2023-10-17 166.48 172.89 165.22 170.80 480902
2023-10-18 169.64 171.39 164.33 166.40 273496
2023-10-19 167.00 168.89 149.28 152.96 1557650
2023-10-20 151.63 153.83 148.14 153.63 939011
2023-10-23 150.50 162.97 150.50 159.16 662936
2023-10-24 159.98 163.25 157.80 160.77 499178
2023-10-25 159.89 161.34 151.34 151.85 550140
2023-10-26 150.00 151.70 140.16 142.04 1138470
2023-10-27 144.53 148.02 141.75 143.57 568103
2023-10-30 145.45 146.35 141.13 143.36 463104
2023-10-31 144.00 146.73 141.50 146.05 515721
2023-11-01 147.67 149.00 144.16 148.62 348666
2023-11-02 153.99 154.95 149.16 150.10 504389
2023-11-03 152.00 163.17 152.00 159.33 744085
2023-11-06 160.81 161.89 151.11 157.34 667468
2023-11-07 157.50 166.86 157.50 164.53 885953
2023-11-08 166.25 167.50 162.10 167.27 1165330
2023-11-09 185.00 203.51 184.00 203.02 3446390
2023-11-10 203.45 217.16 198.22 211.53 1773118
2023-11-13 207.07 214.72 202.60 213.32 1367039
2023-11-14 218.00 223.00 212.59 219.31 1023760
2023-11-15 219.64 219.98 204.09 205.06 1423945
2023-11-16 204.25 209.18 199.07 207.94 792728
2023-11-17 208.43 214.20 205.00 211.65 774170
2023-11-20 210.93 219.32 210.93 216.41 600759
2023-11-21 214.00 217.88 210.02 214.93 452290
2023-11-22 216.99 219.97 212.50 218.57 988773
2023-11-24 217.16 222.49 217.16 221.46 270580
2023-11-27 220.78 226.79 220.55 221.74 677143
2023-11-28 220.48 222.58 217.69 221.24 421632
2023-11-29 222.34 226.00 216.55 219.51 463304
2023-11-30 220.05 221.39 208.73 212.29 888801
2023-12-01 212.50 215.52 206.63 213.30 692019
2023-12-04 212.68 220.99 208.89 216.98 661761
2023-12-05 215.10 220.70 211.01 219.31 333280
2023-12-06 221.92 225.00 211.50 212.85 736778
2023-12-07 214.67 214.67 209.34 211.42 451424
2023-12-08 209.00 219.00 208.02 214.75 433448
2023-12-11 214.65 219.76 210.50 216.13 685977
2023-12-12 216.73 231.00 215.31 226.28 1470956
2023-12-13 227.50 234.70 225.33 233.07 914079
2023-12-14 234.55 239.75 227.62 234.69 940651
2023-12-15 236.30 237.61 228.89 231.49 855141
2023-12-18 231.27 241.75 229.16 240.20 615177
2023-12-19 243.92 245.87 240.58 241.21 652569
2023-12-20 239.69 241.11 233.26 234.75 542740
2023-12-21 239.47 241.93 234.72 238.58 377248
2023-12-22 239.06 239.06 234.99 238.25 263920
2023-12-26 239.28 244.47 228.38 233.67 396300
2023-12-27 235.31 239.04 234.48 236.31 236699
2023-12-28 236.28 237.00 232.69 233.09 237562
2023-12-29 233.10 236.00 225.39 226.85 424899
2024-01-02 224.65 226.19 209.52 214.35 955656
2024-01-03 210.85 211.71 203.92 206.26 685584
2024-01-04 206.12 211.01 204.03 205.68 544608
2024-01-05 204.01 211.02 203.38 204.14 545266
2024-01-08 204.00 215.16 203.99 210.40 837176
2024-01-09 208.28 214.54 207.30 210.69 386121
2024-01-10 212.49 218.99 210.10 215.73 504861
2024-01-11 216.20 218.70 209.19 214.69 399880
2024-01-12 214.63 216.49 210.00 212.01 437673
2024-01-16 210.49 214.38 209.51 210.37 422077
2024-01-17 206.41 206.69 188.01 201.58 1059835
2024-01-18 205.20 207.19 196.01 199.81 652008
2024-01-19 191.61 194.67 182.70 194.60 1174821
2024-01-22 199.80 203.51 192.33 196.64 626708
2024-01-23 199.00 199.00 190.10 192.55 439394
2024-01-24 196.00 196.67 189.62 190.57 433931
2024-01-25 193.00 193.00 187.23 191.97 508678
2024-01-26 192.73 194.40 191.24 192.89 375742
2024-01-29 192.76 194.73 190.24 192.77 622347
2024-01-30 192.00 193.97 184.38 187.18 516324
2024-01-31 184.96 186.18 178.71 178.89 600001
2024-02-01 182.00 182.08 174.71 181.44 634033
2024-02-02 178.86 183.63 178.14 178.89 415371
2024-02-05 179.00 180.20 175.48 178.25 520107
2024-02-06 179.00 185.77 178.18 178.99 433324
2024-02-07 178.26 182.59 175.65 182.47 421556
2024-02-08 184.12 187.97 182.54 185.26 460859
2024-02-09 185.96 194.47 185.36 191.74 762285
2024-02-12 193.13 197.56 188.83 189.34 591121
2024-02-13 182.14 187.81 178.45 183.13 583045
2024-02-14 186.26 191.27 184.00 189.56 500016
2024-02-15 189.69 190.81 183.60 188.43 481212
2024-02-16 187.00 187.00 182.48 184.90 387175
2024-02-20 182.15 183.00 176.65 180.03 534756
2024-02-21 176.59 178.24 171.64 174.26 406586
2024-02-22 178.86 179.76 175.00 177.03 604717
2024-02-23 177.56 180.76 176.26 177.13 392637
2024-02-26 179.90 186.21 177.25 183.74 751001
2024-02-27 188.00 198.08 187.50 194.57 1259785
2024-02-28 194.54 197.81 188.99 195.51 1509954
2024-02-29 240.61 240.77 221.95 239.00 3467533
2024-03-01 238.58 241.86 230.20 236.49 1330701
2024-03-04 238.00 238.03 223.00 224.77 1205126
2024-03-05 221.30 221.30 199.36 211.01 1278915
2024-03-06 215.07 217.74 207.11 212.26 669326
2024-03-07 213.54 215.00 208.97 211.87 584559
2024-03-08 212.59 216.53 208.18 213.53 609675
2024-03-11 218.88 225.96 215.91 222.64 683337
2024-03-12 224.66 231.89 224.00 229.64 512433
2024-03-13 227.59 230.08 223.13 225.57 634339
2024-03-14 226.70 229.39 221.38 228.24 557234
2024-03-15 227.24 228.24 215.00 216.34 653445
2024-03-18 219.07 220.76 213.61 216.53 347489
2024-03-19 216.20 227.59 212.02 227.18 463092
2024-03-20 227.43 239.96 227.06 234.00 621181
2024-03-21 237.40 245.59 235.39 235.62 972888
2024-03-22 234.52 236.00 226.08 232.09 323684
2024-03-25 229.38 231.84 226.33 226.50 320962
2024-03-26 227.35 229.01 218.39 223.44 599394
2024-03-27 225.83 226.63 215.68 222.55 390723
2024-03-28 221.72 225.40 217.61 220.58 566709
2024-04-01 220.08 221.63 215.55 218.21 552572
2024-04-02 215.16 215.16 208.53 212.50 504272
2024-04-03 211.90 221.14 210.90 220.03 461976
2024-04-04 221.43 225.87 214.56 216.18 511415
2024-04-05 214.94 218.68 211.92 215.01 392114
2024-04-08 215.35 220.65 212.70 219.06 267087
2024-04-09 221.00 223.59 218.20 222.08 311010
2024-04-10 217.33 221.20 216.12 217.88 359442
2024-04-11 218.00 219.00 212.02 216.40 315775
2024-04-12 213.01 216.39 209.35 211.04 316493
2024-04-15 210.77 211.90 195.03 195.56 607080
2024-04-16 194.27 201.80 194.00 198.17 400547
2024-04-17 198.58 200.75 194.36 194.66 277085
2024-04-18 208.88 217.79 204.94 205.06 2323160
2024-04-19 203.99 210.19 196.75 200.15 6564230
2024-04-22 201.74 207.05 198.07 205.57 867622
2024-04-23 206.10 221.34 206.10 220.53 860780
2024-04-24 223.20 229.84 215.24 216.38 877331
2024-04-25 211.65 217.84 207.53 214.84 506055
2024-04-26 218.50 227.65 218.49 222.66 639739
2024-04-29 224.00 229.06 218.74 228.94 475165
2024-04-30 225.94 234.21 224.15 225.75 646119
2024-05-01 223.61 231.92 218.76 223.03 954956
2024-05-02 226.55 230.99 218.68 228.89 589974
2024-05-03 235.55 243.99 234.60 240.00 641002
2024-05-06 242.25 251.30 241.16 248.20 863806
2024-05-07 246.19 249.93 243.08 248.84 830039
2024-05-08 244.55 248.00 242.30 244.64 1039215
2024-05-09 201.00 208.98 192.22 200.58 3526623
2024-05-10 202.21 205.25 186.91 188.12 1873968
2024-05-13 188.20 189.30 176.81 180.99 1751057
2024-05-14 180.98 182.62 176.66 178.40 1174736
2024-05-15 182.00 182.49 173.18 177.30 1222125
2024-05-16 176.51 179.67 175.30 176.08 890059
2024-05-17 177.25 179.88 175.64 179.14 794736
2024-05-20 177.97 178.14 174.34 177.55 455582
2024-05-21 177.53 183.80 177.45 180.89 1008013
2024-05-22 180.02 181.45 174.72 176.76 993349
2024-05-23 179.14 180.00 171.93 175.78 750202
2024-05-24 177.05 180.60 175.78 178.40 510923
2024-05-28 185.90 196.00 184.51 194.16 1702810
2024-05-29 191.00 196.85 188.02 196.10 747848
2024-05-30 196.88 196.88 192.34 194.38 840050
2024-05-31 195.02 196.98 185.45 191.40 869557
2024-06-03 192.31 200.80 191.69 200.54 905103
2024-06-04 199.75 201.44 191.49 192.67 559025
2024-06-05 194.10 197.50 191.98 195.96 381533
2024-06-06 194.70 197.36 190.45 194.10 443767
2024-06-07 191.59 192.00 188.60 188.98 505292
2024-06-10 187.48 198.58 186.00 197.86 775449
2024-06-11 196.62 197.86 192.09 193.85 429221
2024-06-12 199.00 203.58 197.56 201.04 685315
2024-06-13 200.90 201.04 195.47 197.92 549030
2024-06-14 199.01 201.60 197.50 199.14 636558
2024-06-17 199.01 213.36 198.56 211.87 689810
2024-06-18 211.02 213.97 208.12 211.83 353400
2024-06-20 211.00 211.41 198.42 199.10 881384
2024-06-21 198.99 207.29 196.50 206.52 1043197
2024-06-24 205.89 207.27 202.80 205.29 387059
2024-06-25 205.60 210.24 204.62 205.00 485927
2024-06-26 205.00 208.65 203.43 203.89 417191
2024-06-27 205.68 210.47 203.94 208.65 443659
2024-06-28 209.24 215.04 207.37 208.67 4144513
2024-07-01 207.34 208.37 195.00 195.23 747608
2024-07-02 195.00 197.19 189.40 193.89 744965
2024-07-03 194.03 194.91 190.88 193.82 310155
2024-07-05 193.60 196.22 190.62 193.09 350833
2024-07-08 194.22 198.79 192.13 196.71 478599
2024-07-09 195.04 196.05 184.26 186.77 718196
2024-07-10 189.20 190.46 184.82 188.10 547192
2024-07-11 189.74 194.48 188.43 192.57 529045
2024-07-12 194.00 194.00 188.46 190.30 492574
2024-07-15 189.46 194.96 186.26 192.05 700104
2024-07-16 192.50 193.50 185.15 187.30 604545
2024-07-17 184.72 184.77 175.44 180.95 873911
2024-07-18 182.11 183.10 175.05 178.57 495482
2024-07-19 179.21 179.86 175.13 175.24 488330
2024-07-22 178.19 181.89 177.09 177.39 469732
2024-07-23 176.95 180.87 175.60 179.10 388310
2024-07-24 176.00 176.67 163.37 163.80 772934
2024-07-25 163.90 171.12 162.14 168.31 979618
2024-07-26 175.88 179.45 168.75 173.28 616572
2024-07-29 174.96 175.27 169.67 169.92 443239
2024-07-30 170.32 171.29 165.73 168.19 316539
2024-07-31 171.75 175.91 168.31 171.94 473777
2024-08-01 172.00 173.58 162.60 164.50 540910
2024-08-02 157.56 163.96 153.84 162.01 712545
2024-08-05 145.84 161.55 145.05 158.85 827910
2024-08-06 161.78 165.92 160.14 165.06 817419
2024-08-07 169.74 171.57 161.09 161.40 1225445
2024-08-08 174.99 185.10 170.43 178.99 1607540
2024-08-09 178.87 187.71 178.87 187.38 696281
2024-08-12 187.50 188.53 180.10 181.75 527683
2024-08-13 186.00 193.77 185.10 191.54 883877
2024-08-14 193.55 197.69 192.71 197.07 510681
2024-08-15 200.00 202.58 195.94 202.34 1082786
2024-08-16 198.33 206.43 198.33 203.16 615236
2024-08-19 201.73 208.20 201.22 207.18 620361
2024-08-20 206.35 208.31 201.02 203.83 435507
2024-08-21 205.50 210.28 203.00 210.01 380464
2024-08-22 211.00 213.88 207.71 208.67 296225
2024-08-23 210.46 215.24 209.52 212.57 354279
2024-08-26 212.70 214.44 208.12 209.99 438019
2024-08-27 207.32 212.00 205.94 207.37 446609
2024-08-28 206.48 207.37 202.38 202.82 399181
2024-08-29 204.23 212.09 204.23 207.55 233831
2024-08-30 209.71 214.44 207.97 212.57 393828
2024-09-03 209.81 213.91 204.73 206.36 323018
2024-09-04 202.44 211.08 202.44 206.80 250523
2024-09-05 204.84 212.59 204.84 210.26 225340
2024-09-06 211.00 212.00 204.00 208.26 349410
2024-09-09 208.51 217.26 208.51 217.10 363914
2024-09-10 217.99 219.69 213.14 217.11 417055
2024-09-11 217.11 223.19 212.86 223.18 580348
2024-09-12 224.00 229.90 223.20 228.96 421073
2024-09-13 228.38 230.05 225.26 228.73 457894
2024-09-16 228.73 234.61 227.65 234.00 473585
2024-09-17 235.86 242.66 235.86 242.48 781233
2024-09-18 242.48 258.00 241.49 250.23 1065490
2024-09-19 257.00 265.60 256.22 264.00 928463
2024-09-20 260.46 270.28 260.46 268.34 1120808
2024-09-23 270.00 270.94 266.10 270.27 513205
2024-09-24 271.06 273.22 266.00 269.79 620812
2024-09-25 274.38 297.56 270.58 287.54 1781211
2024-09-26 292.00 293.73 277.58 277.96 949876
2024-09-27 279.50 279.50 273.24 278.03 608174
2024-09-30 276.97 286.96 276.63 282.02 479960
2024-10-01 282.99 284.35 278.80 280.66 360698
2024-10-02 280.48 287.19 275.81 285.42 485924
2024-10-03 284.31 288.84 280.56 283.66 285148
2024-10-04 287.94 291.55 279.46 283.49 504947
2024-10-07 280.91 282.05 276.28 279.75 341202
2024-10-08 288.34 291.49 284.21 284.95 396932
2024-10-09 284.81 292.76 284.28 291.97 407441
2024-10-10 290.84 293.48 288.85 290.28 255049
2024-10-11 289.86 292.64 286.97 289.75 265059
2024-10-14 284.40 289.63 280.54 288.26 407565
2024-10-15 288.26 295.58 281.46 290.59 632030
2024-10-16 290.61 293.41 283.25 286.50 325105
2024-10-17 288.12 296.97 282.33 287.65 463386
2024-10-18 288.98 290.38 285.55 286.12 334991
2024-10-21 286.04 290.92 285.34 288.06 334685
2024-10-22 285.34 288.84 273.06 281.30 542586
2024-10-23 281.87 282.30 276.01 279.93 320264
2024-10-24 282.43 284.00 277.46 281.40 308580
2024-10-25 282.64 292.60 282.50 291.61 483861
2024-10-28 295.18 296.84 289.98 290.24 315814
2024-10-29 289.71 296.42 289.53 294.81 360901
2024-10-30 294.98 311.91 292.11 299.97 834422
2024-10-31 297.49 298.76 285.33 292.97 535996
2024-11-01 292.98 297.66 290.63 293.68 380103
2024-11-04 289.70 295.81 285.85 290.65 484634
2024-11-05 295.05 303.74 293.63 303.00 763352
2024-11-06 310.00 319.44 304.00 318.85 1105409
2024-11-07 304.42 324.00 299.13 315.82 1236853
2024-11-08 318.70 330.61 314.63 326.89 682721
2024-11-11 325.80 328.97 306.74 318.23 650590
2024-11-12 317.63 322.85 313.19 314.33 476715
2024-11-13 317.00 329.19 315.93 323.43 515069
2024-11-14 322.65 324.08 316.20 322.57 283775
2024-11-15 319.01 320.50 306.50 307.32 570863
2024-11-18 307.82 316.99 301.11 306.92 468494
2024-11-19 303.33 322.79 303.33 322.07 647535
2024-11-20 323.00 331.84 322.34 331.14 545359
2024-11-21 338.15 342.51 330.00 341.60 559515
2024-11-22 342.45 352.39 340.69 351.97 563405
2024-11-25 359.53 364.95 341.10 348.00 1071627
2024-11-26 348.47 358.73 346.98 353.53 875653
2024-11-27 352.88 353.23 340.29 347.64 468361
2024-11-29 346.48 353.66 345.58 348.27 230258
2024-12-02 347.39 349.78 340.00 346.52 423963
2024-12-03 341.52 361.10 341.29 360.98 494917
2024-12-04 363.00 370.17 361.92 364.65 581906
2024-12-05 366.53 378.48 362.61 373.03 583796
2024-12-06 374.79 374.79 366.00 368.50 552089
2024-12-09 365.36 369.89 350.00 360.61 532518
2024-12-10 361.47 370.81 358.70 361.83 379649
2024-12-11 351.16 352.72 318.03 344.35 1226965
2024-12-12 341.12 344.74 336.21 339.52 424068
2024-12-13 340.50 344.88 333.97 338.07 517811
2024-12-16 341.42 350.86 337.87 348.72 639007
2024-12-17 352.30 360.21 348.65 354.04 649615
2024-12-18 352.44 352.88 331.32 332.81 572099
2024-12-19 345.16 345.74 332.87 335.22 436154
2024-12-20 327.72 345.53 324.83 342.12 1263587
2024-12-23 342.12 344.12 336.14 337.73 373777
2024-12-24 336.34 342.49 335.00 340.39 114492
2024-12-26 339.51 345.00 336.54 341.88 274237
2024-12-27 339.46 339.46 326.43 333.34 293041
2024-12-30 328.23 329.40 321.25 325.20 535940
2024-12-31 326.37 328.77 320.91 324.23 344613
2025-01-02 327.30 328.95 319.04 325.88 466373
2025-01-03 328.34 341.97 326.58 340.06 344127
2025-01-06 344.10 347.04 332.27 336.72 613317
2025-01-07 336.00 336.73 311.67 320.35 639747
2025-01-08 318.37 325.21 314.23 323.14 425592
2025-01-10 316.91 319.36 305.82 318.67 535196
2025-01-13 311.56 317.25 305.01 316.38 399357
2025-01-14 320.00 325.00 311.78 312.52 428770
2025-01-15 316.91 323.72 315.98 319.98 330440
2025-01-16 327.67 355.78 327.40 341.80 932593
2025-01-17 351.81 356.00 340.54 351.13 742815
2025-01-21 353.00 353.01 325.73 337.28 795263
2025-01-22 338.80 343.50 328.88 336.04 443300
2025-01-23 335.85 337.86 330.00 335.99 403933
2025-01-24 330.50 335.52 325.00 328.60 445064
2025-01-27 320.00 334.23 311.58 326.82 752023
2025-01-28 327.00 351.51 325.03 350.72 581055
2025-01-29 354.77 363.96 346.19 358.48 457242
2025-01-30 360.00 370.77 359.44 363.28 504782
2025-01-31 368.44 368.44 361.00 363.99 512309
2025-02-03 354.96 365.84 352.00 364.44 577573
2025-02-04 367.59 387.88 366.74 386.16 781406
2025-02-05 389.41 411.69 385.93 392.00 748701
2025-02-06 390.00 392.71 380.17 389.36 394787
2025-02-07 394.81 400.20 391.76 393.80 717372
2025-02-10 398.08 403.63 394.00 401.45 487009
2025-02-11 399.00 399.98 381.24 383.66 574434
2025-02-12 377.70 399.73 373.30 398.11 1180667
2025-02-13 400.98 431.37 399.14 430.32 1514047
2025-02-14 432.00 436.98 417.74 432.69 724307
2025-02-18 435.00 441.77 426.40 441.39 666305
2025-02-19 439.43 440.71 429.21 432.52 822127
2025-02-20 430.43 430.95 415.99 421.78 946116
2025-02-21 418.92 420.48 383.43 385.35 1079742
2025-02-24 390.26 397.30 372.01 389.90 1241009
2025-02-25 382.95 389.74 370.19 385.81 683760
2025-02-26 388.75 400.91 383.78 386.56 858255
2025-02-27 391.32 412.88 372.84 375.78 1502752
2025-02-28 325.06 329.61 303.68 312.07 3455444
2025-03-03 312.33 324.25 291.77 295.23 1947065
2025-03-04 288.87 301.96 276.67 294.15 1285797
2025-03-05 293.11 295.85 284.99 292.74 840489
2025-03-06 282.80 286.68 268.11 272.77 1048889
2025-03-07 271.45 296.91 268.03 295.56 1586732
2025-03-10 286.55 289.00 263.68 277.18 1706545
2025-03-11 277.45 282.22 269.45 274.91 1046628
2025-03-12 294.66 295.50 280.22 291.02 957535
2025-03-13 288.62 288.90 269.77 272.49 1035367
2025-03-14 280.50 286.74 280.10 283.54 809141
2025-03-17 286.79 301.86 285.00 294.18 919388
2025-03-18 294.91 304.66 283.87 288.81 650131
2025-03-19 289.94 304.62 287.14 301.12 673461
2025-03-20 296.65 314.82 293.29 306.17 606830
2025-03-21 300.70 312.00 294.82 309.30 869210
2025-03-24 319.16 331.73 315.26 330.00 1033430
2025-03-25 333.15 341.09 327.79 340.50 639836
2025-03-26 340.00 341.75 323.43 331.22 1096008
2025-03-27 330.63 340.36 324.20 332.94 695739
2025-03-28 330.23 330.23 307.40 315.00 888536
2025-03-31 307.53 317.35 298.70 310.54 778449
2025-04-01 310.86 328.27 307.00 327.38 668049
2025-04-02 318.56 342.28 317.52 337.56 545046
2025-04-03 315.56 318.00 302.01 313.90 946107
2025-04-04 295.03 300.00 275.00 292.88 1599341
2025-04-07 285.31 319.12 274.97 296.51 1475774
2025-04-08 317.81 319.95 288.77 293.27 922333
2025-04-09 296.30 338.95 289.31 337.40 1298728
2025-04-10 324.04 329.71 309.42 316.94 653645
2025-04-11 316.94 333.75 316.00 329.35 866883
2025-04-14 338.94 340.14 318.90 326.67 612850
2025-04-15 327.21 331.82 324.01 325.17 437356
2025-04-16 320.53 332.73 318.00 326.40 569775
2025-04-17 329.27 332.91 320.54 326.50 523586
2025-04-21 324.79 326.30 308.57 316.07 506875
2025-04-22 322.50 337.80 321.88 336.34 592167
2025-04-23 364.45 378.52 362.14 370.00 1104450
2025-04-24 370.00 381.18 366.98 375.02 620715
2025-04-25 377.68 386.37 362.90 381.83 1133589
2025-04-28 383.79 389.95 374.35 384.34 614937
2025-04-29 383.21 396.86 372.69 385.13 1410539
2025-04-30 371.31 390.41 371.31 389.48 967240
2025-05-01 396.18 406.00 390.00 400.00 1428951
2025-05-02 436.93 487.00 433.00 486.42 3054911
2025-05-05 480.66 504.31 475.53 494.13 1869078
2025-05-06 480.65 493.63 473.52 490.55 1493472
2025-05-07 491.31 504.50 491.06 495.56 1054317
2025-05-08 505.07 509.01 492.75 503.57 744738
2025-05-09 505.00 513.87 500.26 512.75 604433
2025-05-12 532.72 533.26 503.00 517.83 949625
2025-05-13 519.36 536.87 514.81 531.46 823868
2025-05-14 536.15 544.93 532.56 540.68 841441
2025-05-15 536.00 541.46 527.00 530.52 751990
2025-05-16 525.00 536.00 522.26 529.05 698168
2025-05-19 517.79 531.02 515.20 520.23 733406
2025-05-20 517.58 526.92 514.04 525.73 764504
2025-05-21 522.77 531.94 510.72 514.30 841091
2025-05-22 511.11 526.30 510.98 517.80 537920
2025-05-23 512.31 524.42 510.00 520.21 459664
2025-05-27 528.02 529.77 512.10 525.00 524391
2025-05-28 524.42 530.00 521.31 524.40 432691
2025-05-29 530.47 531.69 512.54 513.39 619814
2025-05-30 505.01 521.61 496.26 519.61 1136569
2025-06-02 519.76 528.07 513.21 526.85 680506
2025-06-03 529.57 534.50 512.00 513.37 691487
2025-06-04 515.00 523.33 510.67 518.79 638143
2025-06-05 530.18 531.87 518.00 522.99 741296
2025-06-06 524.80 540.30 510.88 512.95 929674
2025-06-09 509.48 509.48 485.53 497.93 1007178
2025-06-10 499.60 503.49 475.41 486.02 1135257
2025-06-11 486.94 487.90 471.92 473.78 967211
2025-06-12 475.36 482.57 470.15 481.48 651453
2025-06-13 471.94 485.00 471.05 478.48 550602
2025-06-16 482.57 489.00 471.79 474.90 695160
2025-06-17 470.71 478.97 466.00 476.30 455199
2025-06-18 478.84 482.68 473.18 478.73 486642
2025-06-20 477.42 483.03 465.80 471.57 1337825
2025-06-23 470.00 472.12 446.75 448.54 1246653
2025-06-24 454.65 455.76 417.28 422.79 1559303
2025-06-25 435.04 437.40 396.51 397.68 1433496
2025-06-26 402.00 408.37 383.60 398.66 1379707
2025-06-27 402.43 412.59 389.34 411.26 1580496

Explore More About DUOL

Coins representing dividend payouts and trends

DUOL Dividend History

Discover Duolingo Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

DUOL Stock Split History

Discover Duolingo Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

DUOL Historical Prices

Explore Duolingo Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.