Pinterest Inc NYSE:PINS Historical Prices

Below are the 1275 trading days of historical prices for PINS.

# Exchange Symbol Date Open High Low Close
1275 NYSE PINS Mon, Mar 4, 2024 36.16 36.42 35.20 36.40
1274 NYSE PINS Fri, Mar 1, 2024 36.65 37.09 36.27 36.40
1273 NYSE PINS Thu, Feb 29, 2024 36.36 36.73 36.08 36.70
1272 NYSE PINS Wed, Feb 28, 2024 35.91 36.48 35.76 36.12
1271 NYSE PINS Tue, Feb 27, 2024 35.44 36.24 35.29 36.08
1270 NYSE PINS Mon, Feb 26, 2024 35.90 36.03 35.37 35.39
1269 NYSE PINS Fri, Feb 23, 2024 36.09 36.25 35.15 35.86
1268 NYSE PINS Thu, Feb 22, 2024 36.12 36.20 35.42 35.99
1267 NYSE PINS Wed, Feb 21, 2024 34.81 35.50 34.72 35.44
1266 NYSE PINS Tue, Feb 20, 2024 34.93 35.17 34.50 35.11
1265 NYSE PINS Fri, Feb 16, 2024 36.12 36.25 35.16 35.28
1264 NYSE PINS Thu, Feb 15, 2024 35.66 36.71 35.58 36.58
1263 NYSE PINS Wed, Feb 14, 2024 35.93 36.16 35.20 35.82
1262 NYSE PINS Tue, Feb 13, 2024 34.97 36.04 34.49 35.71
1261 NYSE PINS Mon, Feb 12, 2024 37.00 37.05 35.30 35.51
1260 NYSE PINS Fri, Feb 9, 2024 37.20 37.57 35.03 36.87
1259 NYSE PINS Thu, Feb 8, 2024 40.91 41.27 40.15 40.72
1258 NYSE PINS Wed, Feb 7, 2024 39.99 41.11 39.53 40.83
1257 NYSE PINS Tue, Feb 6, 2024 41.15 41.60 40.54 41.05
1256 NYSE PINS Mon, Feb 5, 2024 39.95 40.95 38.74 39.67
1255 NYSE PINS Fri, Feb 2, 2024 39.08 39.92 37.80 39.75
1254 NYSE PINS Thu, Feb 1, 2024 37.57 38.10 37.16 37.58
1253 NYSE PINS Wed, Jan 31, 2024 37.72 38.32 37.26 37.47
1252 NYSE PINS Tue, Jan 30, 2024 38.99 39.59 38.46 38.64
1251 NYSE PINS Mon, Jan 29, 2024 37.99 39.20 37.93 39.17
1250 NYSE PINS Fri, Jan 26, 2024 38.10 38.63 37.36 37.70
1249 NYSE PINS Thu, Jan 25, 2024 36.81 37.31 36.49 36.99
1248 NYSE PINS Wed, Jan 24, 2024 37.30 37.45 36.11 36.52
1247 NYSE PINS Tue, Jan 23, 2024 37.42 37.58 36.61 36.96
1246 NYSE PINS Mon, Jan 22, 2024 37.36 37.73 36.90 37.16
1245 NYSE PINS Fri, Jan 19, 2024 37.23 37.38 37.01 37.10
1244 NYSE PINS Thu, Jan 18, 2024 37.54 37.90 36.66 37.09
1243 NYSE PINS Wed, Jan 17, 2024 36.52 36.53 35.70 36.41
1242 NYSE PINS Tue, Jan 16, 2024 36.81 37.09 36.52 36.77
1241 NYSE PINS Fri, Jan 12, 2024 37.59 37.98 37.11 37.13
1240 NYSE PINS Thu, Jan 11, 2024 37.61 38.23 37.30 37.71
1239 NYSE PINS Wed, Jan 10, 2024 38.02 38.66 37.68 37.76
1238 NYSE PINS Tue, Jan 9, 2024 37.39 38.12 37.39 37.79
1237 NYSE PINS Mon, Jan 8, 2024 36.44 37.48 36.39 37.38
1236 NYSE PINS Fri, Jan 5, 2024 35.57 36.52 35.57 35.92
1235 NYSE PINS Thu, Jan 4, 2024 35.86 36.19 35.44 35.78
1234 NYSE PINS Wed, Jan 3, 2024 35.85 36.05 35.36 35.86
1233 NYSE PINS Tue, Jan 2, 2024 36.36 36.57 35.68 36.21
1232 NYSE PINS Fri, Dec 29, 2023 37.24 37.53 36.94 37.04
1231 NYSE PINS Thu, Dec 28, 2023 37.30 37.41 37.12 37.27
1230 NYSE PINS Wed, Dec 27, 2023 37.29 37.45 37.05 37.30
1229 NYSE PINS Tue, Dec 26, 2023 37.16 37.47 36.77 37.16
1228 NYSE PINS Fri, Dec 22, 2023 37.49 37.58 37.13 37.38
1227 NYSE PINS Thu, Dec 21, 2023 37.54 37.76 37.01 37.36
1226 NYSE PINS Wed, Dec 20, 2023 37.95 38.12 37.02 37.12
1225 NYSE PINS Tue, Dec 19, 2023 37.68 38.24 37.60 38.04
1224 NYSE PINS Mon, Dec 18, 2023 37.29 38.11 37.29 37.70
1223 NYSE PINS Fri, Dec 15, 2023 37.18 37.48 36.72 37.37
1222 NYSE PINS Thu, Dec 14, 2023 36.98 37.28 36.53 37.01
1221 NYSE PINS Wed, Dec 13, 2023 36.11 36.88 35.90 36.51
1220 NYSE PINS Tue, Dec 12, 2023 35.06 36.37 35.05 36.13
1219 NYSE PINS Mon, Dec 11, 2023 35.67 35.92 35.17 35.36
1218 NYSE PINS Fri, Dec 8, 2023 34.56 35.36 34.33 34.91
1217 NYSE PINS Thu, Dec 7, 2023 33.49 34.04 33.37 34.02
1216 NYSE PINS Wed, Dec 6, 2023 34.09 34.44 33.50 33.52
1215 NYSE PINS Tue, Dec 5, 2023 34.45 34.67 33.94 34.11
1214 NYSE PINS Mon, Dec 4, 2023 33.97 34.63 33.92 34.50
1213 NYSE PINS Fri, Dec 1, 2023 34.17 35.03 33.95 34.79
1212 NYSE PINS Thu, Nov 30, 2023 34.05 34.85 33.66 34.07
1211 NYSE PINS Wed, Nov 29, 2023 32.76 33.29 32.69 33.28
1210 NYSE PINS Tue, Nov 28, 2023 31.93 32.46 31.82 32.25
1209 NYSE PINS Mon, Nov 27, 2023 31.90 32.75 31.90 32.08
1208 NYSE PINS Fri, Nov 24, 2023 31.69 31.85 31.48 31.67
1207 NYSE PINS Wed, Nov 22, 2023 31.86 31.97 31.45 31.76
1206 NYSE PINS Tue, Nov 21, 2023 31.91 31.96 31.12 31.57
1205 NYSE PINS Mon, Nov 20, 2023 31.47 32.45 31.45 32.13
1204 NYSE PINS Fri, Nov 17, 2023 31.26 31.63 30.96 31.49
1203 NYSE PINS Thu, Nov 16, 2023 31.45 31.60 31.19 31.27
1202 NYSE PINS Wed, Nov 15, 2023 32.28 32.30 31.38 31.66
1201 NYSE PINS Tue, Nov 14, 2023 31.85 32.52 31.85 32.17
1200 NYSE PINS Mon, Nov 13, 2023 31.02 31.62 30.95 31.49
1199 NYSE PINS Fri, Nov 10, 2023 30.72 31.07 30.33 31.07
1198 NYSE PINS Thu, Nov 9, 2023 31.57 31.87 30.96 31.26
1197 NYSE PINS Wed, Nov 8, 2023 30.72 31.62 30.65 31.37
1196 NYSE PINS Tue, Nov 7, 2023 30.90 31.36 30.65 30.95
1195 NYSE PINS Mon, Nov 6, 2023 31.05 31.14 30.32 30.92
1194 NYSE PINS Fri, Nov 3, 2023 30.95 31.36 30.51 30.94
1193 NYSE PINS Thu, Nov 2, 2023 30.48 31.24 30.32 30.72
1192 NYSE PINS Wed, Nov 1, 2023 29.93 30.16 28.92 29.92
1191 NYSE PINS Tue, Oct 31, 2023 29.44 29.99 27.92 29.88
1190 NYSE PINS Mon, Oct 30, 2023 24.69 25.31 24.47 25.10
1189 NYSE PINS Fri, Oct 27, 2023 24.27 24.59 24.13 24.36
1188 NYSE PINS Thu, Oct 26, 2023 24.97 25.05 23.59 24.10
1187 NYSE PINS Wed, Oct 25, 2023 26.50 26.54 25.25 25.56
1186 NYSE PINS Tue, Oct 24, 2023 27.00 27.38 26.62 26.79
1185 NYSE PINS Mon, Oct 23, 2023 26.64 26.89 26.01 26.64
1184 NYSE PINS Fri, Oct 20, 2023 25.88 26.38 25.61 25.96
1183 NYSE PINS Thu, Oct 19, 2023 26.89 27.36 26.47 26.55
1182 NYSE PINS Wed, Oct 18, 2023 27.54 27.65 26.70 26.83
1181 NYSE PINS Tue, Oct 17, 2023 27.67 28.26 27.43 28.00
1180 NYSE PINS Mon, Oct 16, 2023 26.54 27.67 26.41 27.51
1179 NYSE PINS Fri, Oct 13, 2023 27.64 27.72 26.60 26.62
1178 NYSE PINS Thu, Oct 12, 2023 28.48 28.54 27.64 27.77
1177 NYSE PINS Wed, Oct 11, 2023 28.57 28.76 28.34 28.46
1176 NYSE PINS Tue, Oct 10, 2023 28.62 29.04 28.44 28.60
1175 NYSE PINS Mon, Oct 9, 2023 28.00 28.72 27.83 28.24
1174 NYSE PINS Fri, Oct 6, 2023 26.76 28.24 26.68 28.08
1173 NYSE PINS Thu, Oct 5, 2023 26.70 27.02 26.47 27.01
1172 NYSE PINS Wed, Oct 4, 2023 25.99 26.48 25.78 26.39
1171 NYSE PINS Tue, Oct 3, 2023 26.80 27.09 25.73 25.95
1170 NYSE PINS Mon, Oct 2, 2023 26.95 27.46 26.91 27.04
1169 NYSE PINS Fri, Sep 29, 2023 26.70 27.10 26.70 27.03
1168 NYSE PINS Thu, Sep 28, 2023 25.91 26.52 25.82 26.49
1167 NYSE PINS Wed, Sep 27, 2023 25.90 26.46 25.90 26.07
1166 NYSE PINS Tue, Sep 26, 2023 26.07 26.44 25.87 25.91
1165 NYSE PINS Mon, Sep 25, 2023 26.53 26.84 25.97 26.06
1164 NYSE PINS Fri, Sep 22, 2023 26.72 27.02 26.53 26.72
1163 NYSE PINS Thu, Sep 21, 2023 26.99 27.33 26.07 26.45
1162 NYSE PINS Wed, Sep 20, 2023 27.90 28.31 26.82 27.02
1161 NYSE PINS Tue, Sep 19, 2023 25.18 26.88 24.38 26.21
1160 NYSE PINS Mon, Sep 18, 2023 25.75 25.85 25.20 25.40
1159 NYSE PINS Fri, Sep 15, 2023 25.99 26.08 25.38 25.71
1158 NYSE PINS Thu, Sep 14, 2023 26.51 26.81 25.83 26.02
1157 NYSE PINS Wed, Sep 13, 2023 27.72 27.72 26.26 26.30
1156 NYSE PINS Tue, Sep 12, 2023 27.73 28.13 27.53 27.87
1155 NYSE PINS Mon, Sep 11, 2023 27.56 28.05 27.40 27.91
1154 NYSE PINS Fri, Sep 8, 2023 28.08 28.47 27.53 27.55
1153 NYSE PINS Thu, Sep 7, 2023 27.40 28.14 27.25 28.00
1152 NYSE PINS Wed, Sep 6, 2023 28.53 28.53 27.34 27.65
1151 NYSE PINS Tue, Sep 5, 2023 27.50 28.90 27.45 28.78
1150 NYSE PINS Fri, Sep 1, 2023 27.82 28.06 27.62 27.65
1149 NYSE PINS Thu, Aug 31, 2023 27.33 28.17 27.30 27.49
1148 NYSE PINS Wed, Aug 30, 2023 27.45 27.46 26.82 27.29
1147 NYSE PINS Tue, Aug 29, 2023 27.06 27.58 26.89 27.36
1146 NYSE PINS Mon, Aug 28, 2023 27.06 27.50 27.00 27.11
1145 NYSE PINS Fri, Aug 25, 2023 26.85 27.04 26.32 26.91
1144 NYSE PINS Thu, Aug 24, 2023 27.50 27.60 26.63 26.74
1143 NYSE PINS Wed, Aug 23, 2023 27.02 27.49 26.85 27.29
1142 NYSE PINS Tue, Aug 22, 2023 27.19 27.45 26.82 26.97
1141 NYSE PINS Mon, Aug 21, 2023 27.06 27.71 26.81 27.52
1140 NYSE PINS Fri, Aug 18, 2023 26.07 26.57 25.79 26.45
1139 NYSE PINS Thu, Aug 17, 2023 26.42 27.51 26.32 26.70
1138 NYSE PINS Wed, Aug 16, 2023 25.37 26.59 25.22 26.21
1137 NYSE PINS Tue, Aug 15, 2023 25.89 26.04 25.53 25.70
1136 NYSE PINS Mon, Aug 14, 2023 25.61 26.94 25.48 26.15
1135 NYSE PINS Fri, Aug 11, 2023 25.55 25.91 25.38 25.78
1134 NYSE PINS Thu, Aug 10, 2023 26.41 26.79 25.91 25.92
1133 NYSE PINS Wed, Aug 9, 2023 26.82 26.82 26.06 26.18
1132 NYSE PINS Tue, Aug 8, 2023 26.80 26.86 26.11 26.79
1131 NYSE PINS Mon, Aug 7, 2023 26.60 27.43 26.57 27.17
1130 NYSE PINS Fri, Aug 4, 2023 27.25 27.53 26.60 26.66
1129 NYSE PINS Thu, Aug 3, 2023 27.71 28.57 27.02 27.16
1128 NYSE PINS Wed, Aug 2, 2023 28.44 29.10 27.12 27.85
1127 NYSE PINS Tue, Aug 1, 2023 28.60 29.00 28.11 28.96
1126 NYSE PINS Mon, Jul 31, 2023 28.52 29.32 28.52 28.99
1125 NYSE PINS Fri, Jul 28, 2023 27.22 28.49 27.08 28.45
1124 NYSE PINS Thu, Jul 27, 2023 28.34 28.48 26.70 26.86
1123 NYSE PINS Wed, Jul 26, 2023 27.18 27.83 26.75 27.70
1122 NYSE PINS Tue, Jul 25, 2023 27.75 27.86 27.11 27.20
1121 NYSE PINS Mon, Jul 24, 2023 28.00 28.14 27.33 27.79
1120 NYSE PINS Fri, Jul 21, 2023 28.62 28.81 27.84 27.96
1119 NYSE PINS Thu, Jul 20, 2023 29.38 29.49 28.39 28.46
1118 NYSE PINS Wed, Jul 19, 2023 30.44 30.71 29.61 29.84
1117 NYSE PINS Tue, Jul 18, 2023 30.75 30.86 29.59 30.31
1116 NYSE PINS Mon, Jul 17, 2023 29.14 29.42 28.93 29.15
1115 NYSE PINS Fri, Jul 14, 2023 28.60 28.97 28.56 28.71
1114 NYSE PINS Thu, Jul 13, 2023 28.77 29.09 28.55 28.63
1113 NYSE PINS Wed, Jul 12, 2023 28.88 29.05 28.21 28.77
1112 NYSE PINS Tue, Jul 11, 2023 27.65 28.88 27.60 28.62
1111 NYSE PINS Mon, Jul 10, 2023 27.38 27.54 27.10 27.51
1110 NYSE PINS Fri, Jul 7, 2023 27.49 28.00 27.32 27.45
1109 NYSE PINS Thu, Jul 6, 2023 27.90 28.06 27.16 27.20
1108 NYSE PINS Wed, Jul 5, 2023 26.96 27.83 26.30 27.73
1107 NYSE PINS Mon, Jul 3, 2023 27.32 27.53 26.97 27.24
1106 NYSE PINS Fri, Jun 30, 2023 27.65 27.95 27.30 27.34
1105 NYSE PINS Thu, Jun 29, 2023 28.08 28.09 27.34 27.64
1104 NYSE PINS Wed, Jun 28, 2023 27.32 28.35 27.32 28.14
1103 NYSE PINS Tue, Jun 27, 2023 25.99 26.60 25.67 26.40
1102 NYSE PINS Mon, Jun 26, 2023 25.92 26.59 25.59 25.61
1101 NYSE PINS Fri, Jun 23, 2023 25.95 26.72 25.90 26.24
1100 NYSE PINS Thu, Jun 22, 2023 24.79 26.16 24.59 26.14
1099 NYSE PINS Wed, Jun 21, 2023 25.12 25.29 24.55 24.90
1098 NYSE PINS Tue, Jun 20, 2023 25.31 25.49 24.76 25.21
1097 NYSE PINS Fri, Jun 16, 2023 24.91 25.44 24.74 25.36
1096 NYSE PINS Thu, Jun 15, 2023 24.10 25.36 24.10 24.96
1095 NYSE PINS Wed, Jun 14, 2023 24.23 24.68 24.15 24.42
1094 NYSE PINS Tue, Jun 13, 2023 24.16 24.30 23.76 24.25
1093 NYSE PINS Mon, Jun 12, 2023 23.88 24.20 23.85 24.10
1092 NYSE PINS Fri, Jun 9, 2023 24.05 24.47 23.75 23.87
1091 NYSE PINS Thu, Jun 8, 2023 24.01 24.26 23.61 23.94
1090 NYSE PINS Wed, Jun 7, 2023 24.63 25.01 24.17 24.35
1089 NYSE PINS Tue, Jun 6, 2023 24.02 25.19 23.79 24.63
1088 NYSE PINS Mon, Jun 5, 2023 23.86 24.68 23.82 23.47
1087 NYSE PINS Fri, Jun 2, 2023 23.72 24.15 23.36 23.47
1086 NYSE PINS Thu, Jun 1, 2023 23.74 23.83 23.46 23.61
1085 NYSE PINS Wed, May 31, 2023 24.01 24.09 23.37 23.94
1084 NYSE PINS Tue, May 30, 2023 24.45 24.51 23.91 24.41
1083 NYSE PINS Fri, May 26, 2023 23.78 24.34 23.67 24.23
1082 NYSE PINS Thu, May 25, 2023 24.45 24.52 23.53 23.74
1081 NYSE PINS Wed, May 24, 2023 23.54 24.47 23.44 24.31
1080 NYSE PINS Tue, May 23, 2023 23.10 24.20 23.00 23.76
1079 NYSE PINS Mon, May 22, 2023 22.68 23.57 22.63 23.26
1078 NYSE PINS Fri, May 19, 2023 22.45 22.84 22.34 22.70
1077 NYSE PINS Thu, May 18, 2023 21.87 22.49 21.84 22.46
1076 NYSE PINS Wed, May 17, 2023 21.56 22.21 21.48 21.95
1075 NYSE PINS Tue, May 16, 2023 21.96 22.06 21.54 21.59
1074 NYSE PINS Mon, May 15, 2023 21.39 22.13 21.26 22.05
1073 NYSE PINS Fri, May 12, 2023 21.56 21.64 21.02 21.40
1072 NYSE PINS Thu, May 11, 2023 21.64 21.71 21.10 21.48
1071 NYSE PINS Wed, May 10, 2023 21.79 22.17 21.23 21.53
1070 NYSE PINS Tue, May 9, 2023 21.37 21.69 21.36 21.47
1069 NYSE PINS Mon, May 8, 2023 20.98 21.82 20.88 21.59
1068 NYSE PINS Fri, May 5, 2023 20.94 21.10 20.75 21.01
1067 NYSE PINS Thu, May 4, 2023 20.80 21.27 20.60 20.78
1066 NYSE PINS Wed, May 3, 2023 21.35 21.50 20.89 20.91
1065 NYSE PINS Tue, May 2, 2023 21.82 21.96 21.04 21.37
1064 NYSE PINS Mon, May 1, 2023 23.04 23.08 21.81 22.06
1063 NYSE PINS Fri, Apr 28, 2023 24.50 24.50 22.10 23.00
1062 NYSE PINS Thu, Apr 27, 2023 27.65 27.80 26.65 27.27
1061 NYSE PINS Wed, Apr 26, 2023 27.81 27.96 26.41 26.61
1060 NYSE PINS Tue, Apr 25, 2023 27.47 27.97 27.40 27.74
1059 NYSE PINS Mon, Apr 24, 2023 27.41 27.81 27.18 27.63
1058 NYSE PINS Fri, Apr 21, 2023 27.43 27.58 27.15 27.39
1057 NYSE PINS Thu, Apr 20, 2023 27.58 28.36 27.46 27.53
1056 NYSE PINS Wed, Apr 19, 2023 27.83 28.44 27.61 28.22
1055 NYSE PINS Tue, Apr 18, 2023 28.83 28.95 28.18 28.18
1054 NYSE PINS Mon, Apr 17, 2023 28.40 28.65 28.10 28.62
1053 NYSE PINS Fri, Apr 14, 2023 28.39 28.67 28.04 28.58
1052 NYSE PINS Thu, Apr 13, 2023 28.03 28.65 28.03 28.46
1051 NYSE PINS Wed, Apr 12, 2023 28.40 28.57 27.62 27.74
1050 NYSE PINS Tue, Apr 11, 2023 28.00 28.42 27.66 28.19
1049 NYSE PINS Mon, Apr 10, 2023 27.92 28.04 27.59 27.94
1048 NYSE PINS Thu, Apr 6, 2023 27.37 28.46 27.21 28.25
1047 NYSE PINS Wed, Apr 5, 2023 27.79 28.04 27.13 27.33
1046 NYSE PINS Tue, Apr 4, 2023 27.95 28.19 27.60 27.98
1045 NYSE PINS Mon, Apr 3, 2023 27.87 27.94 27.33 27.75
1044 NYSE PINS Fri, Mar 31, 2023 26.60 27.33 26.53 27.27
1043 NYSE PINS Thu, Mar 30, 2023 26.70 26.87 26.24 26.34
1042 NYSE PINS Wed, Mar 29, 2023 27.03 27.06 26.32 26.50
1041 NYSE PINS Tue, Mar 28, 2023 27.93 28.04 26.79 26.84
1040 NYSE PINS Mon, Mar 27, 2023 28.84 29.27 27.77 28.07
1039 NYSE PINS Fri, Mar 24, 2023 27.54 27.78 27.22 27.47
1038 NYSE PINS Thu, Mar 23, 2023 27.91 28.53 27.22 27.61
1037 NYSE PINS Wed, Mar 22, 2023 27.50 28.22 27.33 27.47
1036 NYSE PINS Tue, Mar 21, 2023 27.00 27.84 26.93 27.52
1035 NYSE PINS Mon, Mar 20, 2023 25.85 26.77 25.78 26.75
1034 NYSE PINS Fri, Mar 17, 2023 26.50 26.83 26.15 26.37
1033 NYSE PINS Thu, Mar 16, 2023 25.13 26.60 25.02 26.53
1032 NYSE PINS Wed, Mar 15, 2023 24.49 25.04 24.13 25.03
1031 NYSE PINS Tue, Mar 14, 2023 24.37 25.26 24.21 24.99
1030 NYSE PINS Mon, Mar 13, 2023 23.79 24.18 22.95 23.69
1029 NYSE PINS Fri, Mar 10, 2023 24.60 24.67 23.64 24.17
1028 NYSE PINS Thu, Mar 9, 2023 25.75 26.10 24.78 24.84
1027 NYSE PINS Wed, Mar 8, 2023 26.31 26.31 25.57 25.74
1026 NYSE PINS Tue, Mar 7, 2023 26.72 27.46 26.59 26.64
1025 NYSE PINS Mon, Mar 6, 2023 26.54 27.55 26.47 26.68
1024 NYSE PINS Fri, Mar 3, 2023 25.50 26.65 25.28 26.40
1023 NYSE PINS Thu, Mar 2, 2023 24.57 25.36 24.46 25.34
1022 NYSE PINS Wed, Mar 1, 2023 25.08 25.19 24.59 24.97
1021 NYSE PINS Tue, Feb 28, 2023 24.94 25.47 24.94 25.11
1020 NYSE PINS Mon, Feb 27, 2023 25.22 25.58 24.80 24.99
1019 NYSE PINS Fri, Feb 24, 2023 24.96 25.28 24.78 25.03
1018 NYSE PINS Thu, Feb 23, 2023 25.25 25.61 24.77 25.50
1017 NYSE PINS Wed, Feb 22, 2023 24.56 25.42 24.56 25.14
1016 NYSE PINS Tue, Feb 21, 2023 24.00 24.63 23.80 24.45
1015 NYSE PINS Fri, Feb 17, 2023 24.57 24.79 24.02 24.43
1014 NYSE PINS Thu, Feb 16, 2023 25.00 25.35 24.81 24.84
1013 NYSE PINS Wed, Feb 15, 2023 24.64 25.40 24.56 25.38
1012 NYSE PINS Tue, Feb 14, 2023 24.43 25.06 24.17 24.68
1011 NYSE PINS Mon, Feb 13, 2023 25.00 25.27 24.56 24.70
1010 NYSE PINS Fri, Feb 10, 2023 24.50 25.10 24.32 24.84
1009 NYSE PINS Thu, Feb 9, 2023 26.08 26.29 24.63 24.73
1008 NYSE PINS Wed, Feb 8, 2023 26.22 26.27 25.46 25.88
1007 NYSE PINS Tue, Feb 7, 2023 27.69 27.98 25.85 26.45
1006 NYSE PINS Mon, Feb 6, 2023 27.13 28.09 27.08 27.89
1005 NYSE PINS Fri, Feb 3, 2023 28.22 28.88 27.29 27.48
1004 NYSE PINS Thu, Feb 2, 2023 28.07 29.17 28.07 29.10
1003 NYSE PINS Wed, Feb 1, 2023 26.31 26.74 25.30 26.70
1002 NYSE PINS Tue, Jan 31, 2023 26.00 26.45 25.86 26.29
1001 NYSE PINS Mon, Jan 30, 2023 26.20 26.48 25.78 25.92
1000 NYSE PINS Fri, Jan 27, 2023 26.27 27.18 26.13 26.74
999 NYSE PINS Thu, Jan 26, 2023 26.45 26.97 25.75 26.37
998 NYSE PINS Wed, Jan 25, 2023 25.50 26.32 25.19 26.12
997 NYSE PINS Tue, Jan 24, 2023 27.65 27.65 25.62 25.83
996 NYSE PINS Mon, Jan 23, 2023 26.59 26.92 25.55 26.69
995 NYSE PINS Fri, Jan 20, 2023 26.35 27.47 26.19 26.60
994 NYSE PINS Thu, Jan 19, 2023 25.65 26.98 25.58 26.77
993 NYSE PINS Wed, Jan 18, 2023 26.83 26.98 25.98 26.08
992 NYSE PINS Tue, Jan 17, 2023 26.63 27.05 26.19 26.62
991 NYSE PINS Fri, Jan 13, 2023 26.00 26.80 25.94 26.69
990 NYSE PINS Thu, Jan 12, 2023 26.63 26.89 25.86 26.44
989 NYSE PINS Wed, Jan 11, 2023 26.00 27.19 25.89 27.01
988 NYSE PINS Tue, Jan 10, 2023 24.60 25.99 24.53 25.94
987 NYSE PINS Mon, Jan 9, 2023 24.84 25.42 24.75 24.88
986 NYSE PINS Fri, Jan 6, 2023 23.68 24.54 23.26 24.46
985 NYSE PINS Thu, Jan 5, 2023 23.66 23.77 23.09 23.59
984 NYSE PINS Wed, Jan 4, 2023 23.16 23.80 22.70 23.78
983 NYSE PINS Tue, Jan 3, 2023 25.23 25.23 22.56 22.89
982 NYSE PINS Fri, Dec 30, 2022 23.29 24.29 23.27 24.28
981 NYSE PINS Thu, Dec 29, 2022 23.13 23.88 22.91 23.82
980 NYSE PINS Wed, Dec 28, 2022 23.23 23.52 22.79 22.86
979 NYSE PINS Tue, Dec 27, 2022 24.20 24.26 23.41 23.43
978 NYSE PINS Fri, Dec 23, 2022 24.52 24.92 24.30 24.53
977 NYSE PINS Thu, Dec 22, 2022 24.56 24.92 24.08 24.72
976 NYSE PINS Wed, Dec 21, 2022 24.51 25.39 24.14 25.14
975 NYSE PINS Tue, Dec 20, 2022 23.91 24.70 23.72 24.44
974 NYSE PINS Mon, Dec 19, 2022 24.75 24.92 24.13 24.17
973 NYSE PINS Fri, Dec 16, 2022 25.00 25.39 24.50 24.80
972 NYSE PINS Thu, Dec 15, 2022 25.48 25.73 24.80 25.16
971 NYSE PINS Wed, Dec 14, 2022 26.34 26.89 26.03 26.22
970 NYSE PINS Tue, Dec 13, 2022 25.29 26.79 25.04 26.42
969 NYSE PINS Mon, Dec 12, 2022 23.15 23.86 22.93 23.61
968 NYSE PINS Fri, Dec 9, 2022 22.57 23.62 22.37 23.16
967 NYSE PINS Thu, Dec 8, 2022 22.95 23.38 22.51 22.62
966 NYSE PINS Wed, Dec 7, 2022 22.91 22.97 22.08 22.68
965 NYSE PINS Tue, Dec 6, 2022 24.01 24.12 22.61 22.72
964 NYSE PINS Mon, Dec 5, 2022 24.65 24.82 23.76 23.93
963 NYSE PINS Fri, Dec 2, 2022 25.01 25.52 24.71 24.86
962 NYSE PINS Thu, Dec 1, 2022 25.11 25.70 24.53 25.58
961 NYSE PINS Wed, Nov 30, 2022 23.97 25.43 23.70 25.42
960 NYSE PINS Tue, Nov 29, 2022 24.50 24.79 23.99 24.00
959 NYSE PINS Mon, Nov 28, 2022 24.65 24.96 24.23 24.36
958 NYSE PINS Fri, Nov 25, 2022 24.83 25.19 24.72 24.99
957 NYSE PINS Wed, Nov 23, 2022 24.54 25.24 24.46 25.03
956 NYSE PINS Tue, Nov 22, 2022 23.68 24.51 23.38 24.50
955 NYSE PINS Mon, Nov 21, 2022 24.01 24.36 23.48 23.80
954 NYSE PINS Fri, Nov 18, 2022 25.02 25.10 23.84 24.38
953 NYSE PINS Thu, Nov 17, 2022 24.63 24.81 24.05 24.52
952 NYSE PINS Wed, Nov 16, 2022 25.62 25.89 24.63 25.36
951 NYSE PINS Tue, Nov 15, 2022 25.19 26.37 25.14 26.29
950 NYSE PINS Mon, Nov 14, 2022 23.85 25.00 23.76 24.42
949 NYSE PINS Fri, Nov 11, 2022 23.20 24.33 22.87 24.20
948 NYSE PINS Thu, Nov 10, 2022 22.85 23.34 22.32 23.17
947 NYSE PINS Wed, Nov 9, 2022 22.41 22.45 21.06 21.28
946 NYSE PINS Tue, Nov 8, 2022 22.59 22.99 22.00 22.62
945 NYSE PINS Mon, Nov 7, 2022 22.72 23.02 22.05 22.58
944 NYSE PINS Fri, Nov 4, 2022 23.12 23.30 21.69 22.39
943 NYSE PINS Thu, Nov 3, 2022 23.09 23.57 22.61 22.78
942 NYSE PINS Wed, Nov 2, 2022 24.20 24.76 23.43 23.48
941 NYSE PINS Tue, Nov 1, 2022 25.01 25.24 24.18 24.20
940 NYSE PINS Mon, Oct 31, 2022 24.79 25.62 24.55 24.60
939 NYSE PINS Fri, Oct 28, 2022 24.43 25.37 23.46 24.90
938 NYSE PINS Thu, Oct 27, 2022 21.63 22.28 20.87 21.89
937 NYSE PINS Wed, Oct 26, 2022 21.73 22.60 21.61 22.04
936 NYSE PINS Tue, Oct 25, 2022 22.15 22.88 21.87 22.59
935 NYSE PINS Mon, Oct 24, 2022 21.44 22.06 20.62 21.98
934 NYSE PINS Fri, Oct 21, 2022 21.50 21.92 20.71 21.50
933 NYSE PINS Thu, Oct 20, 2022 22.91 24.16 22.52 22.97
932 NYSE PINS Wed, Oct 19, 2022 22.85 23.33 22.65 23.04
931 NYSE PINS Tue, Oct 18, 2022 23.10 23.57 22.71 23.32
930 NYSE PINS Mon, Oct 17, 2022 22.22 22.93 22.13 22.53
929 NYSE PINS Fri, Oct 14, 2022 22.55 22.81 21.35 21.35
928 NYSE PINS Thu, Oct 13, 2022 21.95 22.66 21.50 22.20
927 NYSE PINS Wed, Oct 12, 2022 22.93 23.29 22.17 23.07
926 NYSE PINS Tue, Oct 11, 2022 24.31 24.45 22.75 22.99
925 NYSE PINS Mon, Oct 10, 2022 25.03 25.38 24.28 24.65
924 NYSE PINS Fri, Oct 7, 2022 25.47 25.66 24.60 25.12
923 NYSE PINS Thu, Oct 6, 2022 26.03 26.32 25.38 25.83
922 NYSE PINS Wed, Oct 5, 2022 24.36 24.77 23.82 24.63
921 NYSE PINS Tue, Oct 4, 2022 24.42 24.91 24.12 24.90
920 NYSE PINS Mon, Oct 3, 2022 23.78 24.11 23.30 23.70
919 NYSE PINS Fri, Sep 30, 2022 23.00 23.86 22.97 23.30
918 NYSE PINS Thu, Sep 29, 2022 23.21 23.43 22.64 23.19
917 NYSE PINS Wed, Sep 28, 2022 22.61 24.00 22.46 23.84
916 NYSE PINS Tue, Sep 27, 2022 23.24 23.52 22.24 22.64
915 NYSE PINS Mon, Sep 26, 2022 22.64 23.62 22.62 22.81
914 NYSE PINS Fri, Sep 23, 2022 22.99 23.36 22.13 22.59
913 NYSE PINS Thu, Sep 22, 2022 23.88 24.52 23.20 23.21
912 NYSE PINS Wed, Sep 21, 2022 25.02 25.18 23.80 23.91
911 NYSE PINS Tue, Sep 20, 2022 25.17 25.63 24.52 24.76
910 NYSE PINS Mon, Sep 19, 2022 24.78 25.56 24.46 25.42
909 NYSE PINS Fri, Sep 16, 2022 25.00 25.42 24.50 24.92
908 NYSE PINS Thu, Sep 15, 2022 24.39 25.91 24.35 25.63
907 NYSE PINS Wed, Sep 14, 2022 24.50 24.81 23.62 24.76
906 NYSE PINS Tue, Sep 13, 2022 24.39 24.95 23.85 24.59
905 NYSE PINS Mon, Sep 12, 2022 25.45 25.77 25.19 25.70
904 NYSE PINS Fri, Sep 9, 2022 24.75 25.57 24.46 25.55
903 NYSE PINS Thu, Sep 8, 2022 23.00 24.44 22.85 24.00
902 NYSE PINS Wed, Sep 7, 2022 23.29 23.93 22.76 23.47
901 NYSE PINS Tue, Sep 6, 2022 21.94 22.41 21.24 22.10
900 NYSE PINS Fri, Sep 2, 2022 22.96 23.05 22.01 22.07
899 NYSE PINS Thu, Sep 1, 2022 22.80 23.56 22.13 22.74
898 NYSE PINS Wed, Aug 31, 2022 23.53 23.90 22.62 23.04
897 NYSE PINS Tue, Aug 30, 2022 23.22 23.48 21.71 21.96
896 NYSE PINS Mon, Aug 29, 2022 22.67 23.30 22.54 22.91
895 NYSE PINS Fri, Aug 26, 2022 23.81 24.12 22.90 23.08
894 NYSE PINS Thu, Aug 25, 2022 21.37 24.05 21.34 24.01
893 NYSE PINS Wed, Aug 24, 2022 20.57 21.22 20.39 21.04
892 NYSE PINS Tue, Aug 23, 2022 21.11 21.49 20.53 20.57
891 NYSE PINS Mon, Aug 22, 2022 21.20 21.60 21.11 21.24
890 NYSE PINS Fri, Aug 19, 2022 22.00 22.27 21.52 21.77
889 NYSE PINS Thu, Aug 18, 2022 22.36 22.69 21.93 22.56
888 NYSE PINS Wed, Aug 17, 2022 22.61 22.95 22.16 22.49
887 NYSE PINS Tue, Aug 16, 2022 23.14 23.40 22.55 22.99
886 NYSE PINS Mon, Aug 15, 2022 23.21 24.09 23.13 23.38
885 NYSE PINS Fri, Aug 12, 2022 23.29 23.60 23.05 23.43
884 NYSE PINS Thu, Aug 11, 2022 23.18 24.25 22.80 22.86
883 NYSE PINS Wed, Aug 10, 2022 23.45 23.67 22.79 22.90
882 NYSE PINS Tue, Aug 9, 2022 22.55 22.90 22.36 22.54
881 NYSE PINS Mon, Aug 8, 2022 22.78 23.70 22.72 22.90
880 NYSE PINS Fri, Aug 5, 2022 22.41 23.07 22.17 22.55
879 NYSE PINS Thu, Aug 4, 2022 22.57 23.43 22.44 22.53
878 NYSE PINS Wed, Aug 3, 2022 22.20 22.79 22.20 22.44
877 NYSE PINS Tue, Aug 2, 2022 23.62 23.77 21.90 22.31
876 NYSE PINS Mon, Aug 1, 2022 19.14 20.26 18.98 19.99
875 NYSE PINS Fri, Jul 29, 2022 19.00 19.48 18.71 19.48
874 NYSE PINS Thu, Jul 28, 2022 18.73 19.32 18.37 19.30
873 NYSE PINS Wed, Jul 27, 2022 18.20 19.26 18.04 19.20
872 NYSE PINS Tue, Jul 26, 2022 17.53 17.55 16.78 17.25
871 NYSE PINS Mon, Jul 25, 2022 18.17 18.25 17.76 18.06
870 NYSE PINS Fri, Jul 22, 2022 19.29 19.44 17.92 18.11
869 NYSE PINS Thu, Jul 21, 2022 20.98 21.35 20.57 20.94
868 NYSE PINS Wed, Jul 20, 2022 21.00 21.68 20.80 21.27
867 NYSE PINS Tue, Jul 19, 2022 20.42 20.87 19.64 20.64
866 NYSE PINS Mon, Jul 18, 2022 20.72 21.02 20.23 20.25
865 NYSE PINS Fri, Jul 15, 2022 19.93 20.78 19.63 20.40
864 NYSE PINS Thu, Jul 14, 2022 18.25 18.38 17.32 17.56
863 NYSE PINS Wed, Jul 13, 2022 17.98 18.84 17.71 18.41
862 NYSE PINS Tue, Jul 12, 2022 18.72 19.18 18.37 18.50
861 NYSE PINS Mon, Jul 11, 2022 19.82 19.96 18.42 18.51
860 NYSE PINS Fri, Jul 8, 2022 19.85 20.67 19.62 20.24
859 NYSE PINS Thu, Jul 7, 2022 19.67 20.58 19.48 20.27
858 NYSE PINS Wed, Jul 6, 2022 20.15 20.69 19.44 19.73
857 NYSE PINS Tue, Jul 5, 2022 18.17 20.33 17.79 20.23
856 NYSE PINS Fri, Jul 1, 2022 18.15 18.76 17.81 18.71
855 NYSE PINS Thu, Jun 30, 2022 19.62 19.70 18.01 18.16
854 NYSE PINS Wed, Jun 29, 2022 20.30 20.39 19.13 19.96
853 NYSE PINS Tue, Jun 28, 2022 20.60 21.00 19.63 19.70
852 NYSE PINS Mon, Jun 27, 2022 21.90 21.99 20.46 20.73
851 NYSE PINS Fri, Jun 24, 2022 20.27 21.50 20.06 21.47
850 NYSE PINS Thu, Jun 23, 2022 19.08 20.08 18.92 19.90
849 NYSE PINS Wed, Jun 22, 2022 18.16 19.26 18.07 18.89
848 NYSE PINS Tue, Jun 21, 2022 18.32 19.35 18.18 18.42
847 NYSE PINS Fri, Jun 17, 2022 17.43 18.30 17.10 18.18
846 NYSE PINS Thu, Jun 16, 2022 18.22 18.39 17.30 17.45
845 NYSE PINS Wed, Jun 15, 2022 17.23 19.44 17.15 19.07
844 NYSE PINS Tue, Jun 14, 2022 17.11 17.63 16.92 17.19
843 NYSE PINS Mon, Jun 13, 2022 18.55 18.68 17.02 17.22
842 NYSE PINS Fri, Jun 10, 2022 19.80 20.21 19.14 19.24
841 NYSE PINS Thu, Jun 9, 2022 20.80 21.00 20.19 20.25
840 NYSE PINS Wed, Jun 8, 2022 20.16 21.12 20.14 20.79
839 NYSE PINS Tue, Jun 7, 2022 19.67 20.02 19.38 19.97
838 NYSE PINS Mon, Jun 6, 2022 19.72 20.09 19.15 19.94
837 NYSE PINS Fri, Jun 3, 2022 19.61 20.31 19.26 19.46
836 NYSE PINS Thu, Jun 2, 2022 18.61 20.29 18.56 20.04
835 NYSE PINS Wed, Jun 1, 2022 19.72 20.20 18.60 18.93
834 NYSE PINS Tue, May 31, 2022 20.27 20.54 19.39 19.65
833 NYSE PINS Fri, May 27, 2022 19.67 20.55 19.55 20.45
832 NYSE PINS Thu, May 26, 2022 18.61 19.90 18.47 19.54
831 NYSE PINS Wed, May 25, 2022 17.49 19.05 17.46 18.90
830 NYSE PINS Tue, May 24, 2022 18.69 18.75 16.14 17.25
829 NYSE PINS Mon, May 23, 2022 22.78 22.78 21.95 22.59
828 NYSE PINS Fri, May 20, 2022 23.40 23.58 22.05 22.91
827 NYSE PINS Thu, May 19, 2022 22.30 23.53 22.21 23.14
826 NYSE PINS Wed, May 18, 2022 21.93 22.68 21.78 22.09
825 NYSE PINS Tue, May 17, 2022 21.86 22.50 21.65 22.48
824 NYSE PINS Mon, May 16, 2022 21.10 22.12 20.93 21.49
823 NYSE PINS Fri, May 13, 2022 20.27 21.49 20.23 21.47
822 NYSE PINS Thu, May 12, 2022 18.49 20.16 18.33 20.16
821 NYSE PINS Wed, May 11, 2022 20.09 20.73 18.87 18.89
820 NYSE PINS Tue, May 10, 2022 21.59 21.74 19.77 20.22
819 NYSE PINS Mon, May 9, 2022 22.15 22.62 21.05 21.08
818 NYSE PINS Fri, May 6, 2022 22.47 23.33 21.68 22.69
817 NYSE PINS Thu, May 5, 2022 23.52 23.60 22.13 22.63
816 NYSE PINS Wed, May 4, 2022 22.20 24.31 21.94 24.20
815 NYSE PINS Tue, May 3, 2022 22.04 22.82 21.71 22.39
814 NYSE PINS Mon, May 2, 2022 20.56 22.28 20.34 22.16
813 NYSE PINS Fri, Apr 29, 2022 21.28 21.72 20.49 20.52
812 NYSE PINS Thu, Apr 28, 2022 20.20 21.27 19.05 21.20
811 NYSE PINS Wed, Apr 27, 2022 18.87 19.68 18.32 18.67
810 NYSE PINS Tue, Apr 26, 2022 19.86 19.88 18.91 19.22
809 NYSE PINS Mon, Apr 25, 2022 19.47 20.12 19.30 20.00
808 NYSE PINS Fri, Apr 22, 2022 19.91 20.47 19.47 19.59
807 NYSE PINS Thu, Apr 21, 2022 21.15 21.38 19.87 20.23
806 NYSE PINS Wed, Apr 20, 2022 22.37 22.39 21.03 21.04
805 NYSE PINS Tue, Apr 19, 2022 21.62 22.97 21.36 22.72
804 NYSE PINS Mon, Apr 18, 2022 22.13 22.23 21.24 21.83
803 NYSE PINS Thu, Apr 14, 2022 23.32 23.60 22.09 22.16
802 NYSE PINS Wed, Apr 13, 2022 22.65 23.22 22.53 22.95
801 NYSE PINS Tue, Apr 12, 2022 23.71 24.00 22.66 22.68
800 NYSE PINS Mon, Apr 11, 2022 23.14 23.82 22.45 23.25
799 NYSE PINS Fri, Apr 8, 2022 23.39 23.99 23.10 23.55
798 NYSE PINS Thu, Apr 7, 2022 24.30 25.03 22.79 23.57
797 NYSE PINS Wed, Apr 6, 2022 25.56 25.56 23.87 24.44
796 NYSE PINS Tue, Apr 5, 2022 27.40 27.51 26.10 26.13
795 NYSE PINS Mon, Apr 4, 2022 25.50 27.95 25.50 27.40
794 NYSE PINS Fri, Apr 1, 2022 24.73 25.46 24.51 24.81
793 NYSE PINS Thu, Mar 31, 2022 25.85 26.00 24.58 24.61
792 NYSE PINS Wed, Mar 30, 2022 26.48 26.75 25.32 25.69
791 NYSE PINS Tue, Mar 29, 2022 25.87 26.81 25.46 26.67
790 NYSE PINS Mon, Mar 28, 2022 25.53 26.46 25.53 26.45
789 NYSE PINS Fri, Mar 25, 2022 26.45 26.45 25.11 25.49
788 NYSE PINS Thu, Mar 24, 2022 25.91 26.40 25.51 26.34
787 NYSE PINS Wed, Mar 23, 2022 25.92 26.64 25.58 25.66
786 NYSE PINS Tue, Mar 22, 2022 25.64 26.88 25.55 26.45
785 NYSE PINS Mon, Mar 21, 2022 26.13 26.38 24.96 25.54
784 NYSE PINS Fri, Mar 18, 2022 24.71 26.45 24.71 26.32
783 NYSE PINS Thu, Mar 17, 2022 23.77 24.98 23.62 24.89
782 NYSE PINS Wed, Mar 16, 2022 23.36 24.37 23.10 24.31
781 NYSE PINS Tue, Mar 15, 2022 22.12 22.99 21.92 22.74
780 NYSE PINS Mon, Mar 14, 2022 22.69 23.50 22.14 22.37
779 NYSE PINS Fri, Mar 11, 2022 24.40 24.47 23.05 23.08
778 NYSE PINS Thu, Mar 10, 2022 24.50 24.50 23.46 23.92
777 NYSE PINS Wed, Mar 9, 2022 23.56 25.47 23.54 25.26
776 NYSE PINS Tue, Mar 8, 2022 22.76 23.94 22.34 23.06
775 NYSE PINS Mon, Mar 7, 2022 24.17 24.49 23.09 23.09
774 NYSE PINS Fri, Mar 4, 2022 25.07 25.39 23.76 24.18
773 NYSE PINS Thu, Mar 3, 2022 26.02 26.07 24.71 24.93
772 NYSE PINS Wed, Mar 2, 2022 26.50 26.64 25.42 26.03
771 NYSE PINS Tue, Mar 1, 2022 26.61 26.94 25.87 26.41
770 NYSE PINS Mon, Feb 28, 2022 26.29 27.11 25.98 26.75
769 NYSE PINS Fri, Feb 25, 2022 25.50 26.37 24.96 26.35
768 NYSE PINS Thu, Feb 24, 2022 22.50 25.41 22.31 25.34
767 NYSE PINS Wed, Feb 23, 2022 23.92 24.15 23.37 23.39
766 NYSE PINS Tue, Feb 22, 2022 23.48 24.54 23.38 23.92
765 NYSE PINS Fri, Feb 18, 2022 24.72 25.04 23.61 23.86
764 NYSE PINS Thu, Feb 17, 2022 25.51 25.83 24.61 24.69
763 NYSE PINS Wed, Feb 16, 2022 25.22 25.99 24.83 25.73
762 NYSE PINS Tue, Feb 15, 2022 25.16 25.96 24.73 25.88
761 NYSE PINS Mon, Feb 14, 2022 25.30 25.79 24.54 24.71
760 NYSE PINS Fri, Feb 11, 2022 25.77 27.76 25.23 25.40
759 NYSE PINS Thu, Feb 10, 2022 26.25 27.37 25.36 25.55
758 NYSE PINS Wed, Feb 9, 2022 27.31 27.36 25.86 26.80
757 NYSE PINS Tue, Feb 8, 2022 25.98 26.93 25.70 26.68
756 NYSE PINS Mon, Feb 7, 2022 27.02 28.07 26.22 26.46
755 NYSE PINS Fri, Feb 4, 2022 25.28 27.67 24.27 27.25
754 NYSE PINS Thu, Feb 3, 2022 24.36 26.01 24.01 24.51
753 NYSE PINS Wed, Feb 2, 2022 30.11 30.27 26.97 27.33
752 NYSE PINS Tue, Feb 1, 2022 29.61 30.08 28.54 30.01
751 NYSE PINS Mon, Jan 31, 2022 27.12 29.82 27.12 29.56
750 NYSE PINS Fri, Jan 28, 2022 27.16 27.23 25.97 26.84
749 NYSE PINS Thu, Jan 27, 2022 27.34 27.71 26.56 26.88
748 NYSE PINS Wed, Jan 26, 2022 29.07 29.22 26.50 26.74
747 NYSE PINS Tue, Jan 25, 2022 29.86 30.21 28.37 28.46
746 NYSE PINS Mon, Jan 24, 2022 28.55 31.16 27.75 31.11
745 NYSE PINS Fri, Jan 21, 2022 31.46 31.53 29.19 29.45
744 NYSE PINS Thu, Jan 20, 2022 32.35 33.79 31.88 31.95
743 NYSE PINS Wed, Jan 19, 2022 31.79 32.86 31.53 31.64
742 NYSE PINS Tue, Jan 18, 2022 32.29 32.49 31.50 31.69
741 NYSE PINS Fri, Jan 14, 2022 32.75 33.21 31.69 32.83
740 NYSE PINS Thu, Jan 13, 2022 34.43 34.70 32.89 32.97
739 NYSE PINS Wed, Jan 12, 2022 34.27 35.04 33.43 34.43
738 NYSE PINS Tue, Jan 11, 2022 33.00 34.39 32.60 34.00
737 NYSE PINS Mon, Jan 10, 2022 31.70 32.97 31.02 32.70
736 NYSE PINS Fri, Jan 7, 2022 32.65 33.48 32.10 32.42
735 NYSE PINS Thu, Jan 6, 2022 32.55 33.40 31.61 32.69
734 NYSE PINS Wed, Jan 5, 2022 33.51 34.30 32.50 32.84
733 NYSE PINS Tue, Jan 4, 2022 35.17 35.56 32.42 33.13
732 NYSE PINS Mon, Jan 3, 2022 36.80 36.95 35.94 36.41
731 NYSE PINS Fri, Dec 31, 2021 37.40 38.20 36.32 36.35
730 NYSE PINS Thu, Dec 30, 2021 36.00 38.63 35.85 37.95
729 NYSE PINS Wed, Dec 29, 2021 36.21 36.57 35.05 35.95
728 NYSE PINS Tue, Dec 28, 2021 36.61 37.90 36.33 36.52
727 NYSE PINS Mon, Dec 27, 2021 37.02 37.81 36.79 36.93
726 NYSE PINS Thu, Dec 23, 2021 37.03 37.66 36.11 37.42
725 NYSE PINS Wed, Dec 22, 2021 36.54 38.60 36.20 37.26
724 NYSE PINS Tue, Dec 21, 2021 36.03 36.98 35.58 36.74
723 NYSE PINS Mon, Dec 20, 2021 35.65 36.31 35.28 35.76
722 NYSE PINS Fri, Dec 17, 2021 34.95 37.30 34.11 36.51
721 NYSE PINS Thu, Dec 16, 2021 36.47 36.90 34.57 34.93
720 NYSE PINS Wed, Dec 15, 2021 35.32 36.30 34.07 36.05
719 NYSE PINS Tue, Dec 14, 2021 35.35 36.33 35.28 35.62
718 NYSE PINS Mon, Dec 13, 2021 36.99 37.35 35.01 36.04
717 NYSE PINS Fri, Dec 10, 2021 39.32 39.33 36.70 37.26
716 NYSE PINS Thu, Dec 9, 2021 40.26 41.13 38.42 38.75
715 NYSE PINS Wed, Dec 8, 2021 39.00 41.23 38.58 40.52
714 NYSE PINS Tue, Dec 7, 2021 38.51 39.84 38.51 38.68
713 NYSE PINS Mon, Dec 6, 2021 35.04 38.26 34.56 37.82
712 NYSE PINS Fri, Dec 3, 2021 37.43 37.46 35.13 35.84
711 NYSE PINS Thu, Dec 2, 2021 36.29 38.00 35.91 37.58
710 NYSE PINS Wed, Dec 1, 2021 40.05 40.29 37.21 37.29
709 NYSE PINS Tue, Nov 30, 2021 40.78 41.71 39.34 40.06
708 NYSE PINS Mon, Nov 29, 2021 42.87 43.24 40.47 40.54
707 NYSE PINS Fri, Nov 26, 2021 41.85 42.89 41.48 42.80
706 NYSE PINS Wed, Nov 24, 2021 41.38 42.76 41.04 42.34
705 NYSE PINS Tue, Nov 23, 2021 42.57 43.07 40.93 41.77
704 NYSE PINS Mon, Nov 22, 2021 44.60 44.66 41.87 43.07
703 NYSE PINS Fri, Nov 19, 2021 45.94 46.57 44.35 44.76
702 NYSE PINS Thu, Nov 18, 2021 47.55 47.61 45.02 46.00
701 NYSE PINS Wed, Nov 17, 2021 48.40 48.63 47.41 47.47
700 NYSE PINS Tue, Nov 16, 2021 47.88 49.10 47.69 48.79
699 NYSE PINS Mon, Nov 15, 2021 46.50 48.86 46.42 47.94
698 NYSE PINS Fri, Nov 12, 2021 45.45 46.18 45.18 45.96
697 NYSE PINS Thu, Nov 11, 2021 46.17 46.30 44.88 45.01
696 NYSE PINS Wed, Nov 10, 2021 46.04 47.14 45.21 45.86
695 NYSE PINS Tue, Nov 9, 2021 47.01 47.91 46.21 46.64
694 NYSE PINS Mon, Nov 8, 2021 46.18 47.04 45.26 46.56
693 NYSE PINS Fri, Nov 5, 2021 44.16 46.98 43.30 46.22
692 NYSE PINS Thu, Nov 4, 2021 44.79 45.49 43.50 43.64
691 NYSE PINS Wed, Nov 3, 2021 44.17 45.08 43.92 44.68
690 NYSE PINS Tue, Nov 2, 2021 45.50 45.51 43.60 44.35
689 NYSE PINS Mon, Nov 1, 2021 44.50 45.90 44.48 45.26
688 NYSE PINS Fri, Oct 29, 2021 45.50 45.61 44.04 44.64
687 NYSE PINS Thu, Oct 28, 2021 45.44 46.29 44.54 45.61
686 NYSE PINS Wed, Oct 27, 2021 47.50 48.04 45.30 45.36
685 NYSE PINS Tue, Oct 26, 2021 51.00 51.19 47.51 47.89
684 NYSE PINS Mon, Oct 25, 2021 49.64 51.39 49.10 50.68
683 NYSE PINS Fri, Oct 22, 2021 59.97 60.37 57.63 58.06
682 NYSE PINS Thu, Oct 21, 2021 61.91 62.37 60.68 61.35
681 NYSE PINS Wed, Oct 20, 2021 56.09 66.00 55.48 62.68
680 NYSE PINS Tue, Oct 19, 2021 54.00 56.20 52.90 55.58
679 NYSE PINS Mon, Oct 18, 2021 51.66 53.92 51.65 53.59
678 NYSE PINS Fri, Oct 15, 2021 52.96 53.27 52.27 52.67
677 NYSE PINS Thu, Oct 14, 2021 51.77 53.40 51.19 52.52
676 NYSE PINS Wed, Oct 13, 2021 51.80 52.06 51.49 51.57
675 NYSE PINS Tue, Oct 12, 2021 51.05 51.66 50.31 51.41
674 NYSE PINS Mon, Oct 11, 2021 51.35 51.87 50.82 50.93
673 NYSE PINS Fri, Oct 8, 2021 52.04 52.91 51.49 51.64
672 NYSE PINS Thu, Oct 7, 2021 51.21 52.47 51.05 51.81
671 NYSE PINS Wed, Oct 6, 2021 49.15 50.92 49.01 50.36
670 NYSE PINS Tue, Oct 5, 2021 49.99 50.74 49.46 50.00
669 NYSE PINS Mon, Oct 4, 2021 52.29 52.31 49.23 49.62
668 NYSE PINS Fri, Oct 1, 2021 52.31 54.03 52.12 52.62
667 NYSE PINS Thu, Sep 30, 2021 50.57 51.60 50.33 50.95
666 NYSE PINS Wed, Sep 29, 2021 52.46 52.80 50.31 50.37
665 NYSE PINS Tue, Sep 28, 2021 52.75 53.16 51.05 51.95
664 NYSE PINS Mon, Sep 27, 2021 53.45 53.77 52.27 53.77
663 NYSE PINS Fri, Sep 24, 2021 53.62 54.47 53.21 54.20
662 NYSE PINS Thu, Sep 23, 2021 54.05 55.09 53.88 54.02
661 NYSE PINS Wed, Sep 22, 2021 51.64 54.60 51.35 54.18
660 NYSE PINS Tue, Sep 21, 2021 53.00 53.48 51.35 52.42
659 NYSE PINS Mon, Sep 20, 2021 53.75 53.99 51.56 52.51
658 NYSE PINS Fri, Sep 17, 2021 54.54 55.00 54.05 54.77
657 NYSE PINS Thu, Sep 16, 2021 53.99 54.57 53.37 54.21
656 NYSE PINS Wed, Sep 15, 2021 54.51 54.51 53.15 54.23
655 NYSE PINS Tue, Sep 14, 2021 55.10 55.59 54.10 54.43
654 NYSE PINS Mon, Sep 13, 2021 54.25 55.32 52.64 55.13
653 NYSE PINS Fri, Sep 10, 2021 55.50 55.99 54.23 54.24
652 NYSE PINS Thu, Sep 9, 2021 54.37 55.42 53.89 55.12
651 NYSE PINS Wed, Sep 8, 2021 55.70 56.25 54.39 54.41
650 NYSE PINS Tue, Sep 7, 2021 56.70 56.94 55.02 55.74
649 NYSE PINS Fri, Sep 3, 2021 56.92 56.92 55.72 56.59
648 NYSE PINS Thu, Sep 2, 2021 57.15 57.55 56.71 56.88
647 NYSE PINS Wed, Sep 1, 2021 55.52 58.16 55.52 56.99
646 NYSE PINS Tue, Aug 31, 2021 56.36 56.83 55.37 55.57
645 NYSE PINS Mon, Aug 30, 2021 56.81 57.00 55.36 56.49
644 NYSE PINS Fri, Aug 27, 2021 57.05 57.45 56.65 57.22
643 NYSE PINS Thu, Aug 26, 2021 56.21 57.78 56.15 57.24
642 NYSE PINS Wed, Aug 25, 2021 55.15 56.23 54.76 56.17
641 NYSE PINS Tue, Aug 24, 2021 55.22 55.36 54.45 55.18
640 NYSE PINS Mon, Aug 23, 2021 53.92 54.97 53.80 54.73
639 NYSE PINS Fri, Aug 20, 2021 52.86 54.22 52.58 53.86
638 NYSE PINS Thu, Aug 19, 2021 53.55 54.23 51.95 52.60
637 NYSE PINS Wed, Aug 18, 2021 56.00 56.37 54.11 54.15
636 NYSE PINS Tue, Aug 17, 2021 55.65 56.26 54.95 56.10
635 NYSE PINS Mon, Aug 16, 2021 56.10 56.63 55.03 56.31
634 NYSE PINS Fri, Aug 13, 2021 56.88 57.09 55.68 56.06
633 NYSE PINS Thu, Aug 12, 2021 56.62 57.21 56.02 56.76
632 NYSE PINS Wed, Aug 11, 2021 57.15 57.30 55.67 56.80
631 NYSE PINS Tue, Aug 10, 2021 58.91 59.00 56.92 57.24
630 NYSE PINS Mon, Aug 9, 2021 58.65 59.41 57.81 58.85
629 NYSE PINS Fri, Aug 6, 2021 59.99 60.78 58.38 58.78
628 NYSE PINS Thu, Aug 5, 2021 59.65 60.90 59.29 60.33
627 NYSE PINS Wed, Aug 4, 2021 60.36 60.94 58.95 60.13
626 NYSE PINS Tue, Aug 3, 2021 57.17 60.05 57.12 60.01
625 NYSE PINS Mon, Aug 2, 2021 59.31 59.60 56.81 57.12
624 NYSE PINS Fri, Jul 30, 2021 59.20 60.88 58.01 58.90
623 NYSE PINS Thu, Jul 29, 2021 76.00 76.50 70.35 72.04
622 NYSE PINS Wed, Jul 28, 2021 74.91 76.87 73.85 76.65
621 NYSE PINS Tue, Jul 27, 2021 75.70 77.29 73.32 74.29
620 NYSE PINS Mon, Jul 26, 2021 76.15 77.24 74.85 76.49
619 NYSE PINS Fri, Jul 23, 2021 75.66 77.92 74.23 76.91
618 NYSE PINS Thu, Jul 22, 2021 72.51 73.08 71.26 72.71
617 NYSE PINS Wed, Jul 21, 2021 70.78 72.33 69.98 72.23
616 NYSE PINS Tue, Jul 20, 2021 71.60 71.89 69.53 71.43
615 NYSE PINS Mon, Jul 19, 2021 67.32 71.67 66.17 71.36
614 NYSE PINS Fri, Jul 16, 2021 70.35 70.47 68.38 68.73
613 NYSE PINS Thu, Jul 15, 2021 69.72 72.11 68.84 70.03
612 NYSE PINS Wed, Jul 14, 2021 73.00 73.49 69.72 69.76
611 NYSE PINS Tue, Jul 13, 2021 72.99 73.61 71.34 72.11
610 NYSE PINS Mon, Jul 12, 2021 77.23 77.89 73.09 73.34
609 NYSE PINS Fri, Jul 9, 2021 75.50 77.15 74.32 76.99
608 NYSE PINS Thu, Jul 8, 2021 75.83 76.41 74.12 75.88
607 NYSE PINS Wed, Jul 7, 2021 81.19 81.77 77.70 77.72
606 NYSE PINS Tue, Jul 6, 2021 79.40 81.67 79.39 80.29
605 NYSE PINS Fri, Jul 2, 2021 79.86 80.54 78.77 79.31
604 NYSE PINS Thu, Jul 1, 2021 79.39 80.03 78.20 79.86
603 NYSE PINS Wed, Jun 30, 2021 78.76 79.28 77.42 78.95
602 NYSE PINS Tue, Jun 29, 2021 78.55 79.12 77.41 78.67
601 NYSE PINS Mon, Jun 28, 2021 77.33 78.99 76.77 78.80
600 NYSE PINS Fri, Jun 25, 2021 76.95 77.46 75.20 76.84
599 NYSE PINS Thu, Jun 24, 2021 75.55 76.79 74.81 76.28
598 NYSE PINS Wed, Jun 23, 2021 73.50 75.22 73.31 74.79
597 NYSE PINS Tue, Jun 22, 2021 71.34 73.65 71.23 73.16
596 NYSE PINS Mon, Jun 21, 2021 73.14 73.25 70.02 71.13
595 NYSE PINS Fri, Jun 18, 2021 73.17 74.58 72.87 74.19
594 NYSE PINS Thu, Jun 17, 2021 69.00 73.48 69.00 73.14
593 NYSE PINS Wed, Jun 16, 2021 70.54 71.60 68.70 69.66
592 NYSE PINS Tue, Jun 15, 2021 68.79 71.30 68.08 70.54
591 NYSE PINS Mon, Jun 14, 2021 68.50 70.00 67.95 68.67
590 NYSE PINS Fri, Jun 11, 2021 68.20 69.08 67.89 68.18
589 NYSE PINS Thu, Jun 10, 2021 66.36 68.42 66.07 68.25
588 NYSE PINS Wed, Jun 9, 2021 66.04 67.59 65.93 66.12
587 NYSE PINS Tue, Jun 8, 2021 66.00 68.11 65.55 66.04
586 NYSE PINS Mon, Jun 7, 2021 62.88 65.46 62.02 65.43
585 NYSE PINS Fri, Jun 4, 2021 63.05 63.69 62.63 62.89
584 NYSE PINS Thu, Jun 3, 2021 63.70 64.33 62.42 62.61
583 NYSE PINS Wed, Jun 2, 2021 64.39 64.48 63.19 64.07
582 NYSE PINS Tue, Jun 1, 2021 66.00 66.63 63.88 64.37
581 NYSE PINS Fri, May 28, 2021 64.75 65.85 64.46 65.30
580 NYSE PINS Thu, May 27, 2021 63.00 64.70 62.06 64.30
579 NYSE PINS Wed, May 26, 2021 62.23 63.46 60.84 62.94
578 NYSE PINS Tue, May 25, 2021 63.13 64.52 62.75 63.76
577 NYSE PINS Mon, May 24, 2021 61.26 63.52 60.77 62.91
576 NYSE PINS Fri, May 21, 2021 61.42 61.98 60.48 60.86
575 NYSE PINS Thu, May 20, 2021 58.72 61.83 58.72 61.34
574 NYSE PINS Wed, May 19, 2021 56.64 58.70 56.13 58.63
573 NYSE PINS Tue, May 18, 2021 58.94 60.08 58.16 58.28
572 NYSE PINS Mon, May 17, 2021 57.50 58.13 56.34 58.10
571 NYSE PINS Fri, May 14, 2021 55.85 58.30 55.58 58.05
570 NYSE PINS Thu, May 13, 2021 57.73 57.80 53.94 55.45
569 NYSE PINS Wed, May 12, 2021 58.44 59.41 55.25 57.12
568 NYSE PINS Tue, May 11, 2021 55.86 60.34 55.60 59.71
567 NYSE PINS Mon, May 10, 2021 58.51 60.14 57.19 58.36
566 NYSE PINS Fri, May 7, 2021 60.10 61.33 58.91 59.86
565 NYSE PINS Thu, May 6, 2021 61.04 61.08 57.05 59.22
564 NYSE PINS Wed, May 5, 2021 62.90 62.54 61.00 61.83
563 NYSE PINS Tue, May 4, 2021 62.93 63.22 59.85 62.30
562 NYSE PINS Mon, May 3, 2021 66.71 67.37 63.25 63.71
561 NYSE PINS Fri, Apr 30, 2021 66.92 67.41 65.81 66.37
560 NYSE PINS Thu, Apr 29, 2021 67.11 68.40 65.36 68.21
559 NYSE PINS Wed, Apr 28, 2021 69.19 69.67 65.83 66.33
558 NYSE PINS Tue, Apr 27, 2021 76.39 78.63 75.95 77.58
557 NYSE PINS Mon, Apr 26, 2021 74.89 76.74 74.13 76.73
556 NYSE PINS Fri, Apr 23, 2021 74.97 75.89 72.35 74.99
555 NYSE PINS Thu, Apr 22, 2021 73.97 74.22 71.43 71.99
554 NYSE PINS Wed, Apr 21, 2021 70.86 72.94 69.85 72.51
553 NYSE PINS Tue, Apr 20, 2021 73.79 74.24 70.65 71.32
552 NYSE PINS Mon, Apr 19, 2021 75.60 75.79 71.51 73.91
551 NYSE PINS Fri, Apr 16, 2021 84.09 84.09 75.31 76.22
550 NYSE PINS Thu, Apr 15, 2021 84.84 85.16 83.30 84.43
549 NYSE PINS Wed, Apr 14, 2021 84.66 88.83 82.97 83.49
548 NYSE PINS Tue, Apr 13, 2021 84.46 84.61 82.45 83.90
547 NYSE PINS Mon, Apr 12, 2021 85.00 85.00 81.54 83.98
546 NYSE PINS Fri, Apr 9, 2021 85.26 86.09 83.13 85.53
545 NYSE PINS Thu, Apr 8, 2021 84.99 86.11 83.92 85.98
544 NYSE PINS Wed, Apr 7, 2021 82.59 85.55 82.01 83.80
543 NYSE PINS Tue, Apr 6, 2021 80.64 84.37 80.43 83.29
542 NYSE PINS Mon, Apr 5, 2021 79.37 80.30 77.83 79.53
541 NYSE PINS Thu, Apr 1, 2021 75.77 78.67 75.77 77.73
540 NYSE PINS Wed, Mar 31, 2021 70.29 74.66 70.18 74.03
539 NYSE PINS Tue, Mar 30, 2021 68.72 70.74 68.32 69.31
538 NYSE PINS Mon, Mar 29, 2021 68.84 69.84 67.53 69.38
537 NYSE PINS Fri, Mar 26, 2021 68.92 69.76 66.82 69.07
536 NYSE PINS Thu, Mar 25, 2021 66.38 68.91 65.50 68.21
535 NYSE PINS Wed, Mar 24, 2021 71.95 72.72 69.20 69.60
534 NYSE PINS Tue, Mar 23, 2021 72.02 72.09 70.60 71.24
533 NYSE PINS Mon, Mar 22, 2021 71.80 73.25 70.11 72.35
532 NYSE PINS Fri, Mar 19, 2021 69.41 73.23 69.40 73.01
531 NYSE PINS Thu, Mar 18, 2021 74.05 74.33 69.11 69.39
530 NYSE PINS Wed, Mar 17, 2021 72.40 75.63 71.00 74.95
529 NYSE PINS Tue, Mar 16, 2021 73.99 75.10 72.51 73.79
528 NYSE PINS Mon, Mar 15, 2021 72.30 72.79 70.10 72.79
527 NYSE PINS Fri, Mar 12, 2021 68.81 71.76 67.70 71.75
526 NYSE PINS Thu, Mar 11, 2021 71.89 72.28 69.53 71.88
525 NYSE PINS Wed, Mar 10, 2021 68.71 70.80 67.21 68.97
524 NYSE PINS Tue, Mar 9, 2021 67.03 67.89 64.40 67.48
523 NYSE PINS Mon, Mar 8, 2021 68.55 69.67 62.31 62.49
522 NYSE PINS Fri, Mar 5, 2021 70.00 70.44 60.33 68.14
521 NYSE PINS Thu, Mar 4, 2021 73.01 74.23 66.30 68.84
520 NYSE PINS Wed, Mar 3, 2021 81.17 81.71 73.01 74.39
519 NYSE PINS Tue, Mar 2, 2021 84.21 85.10 80.28 81.17
518 NYSE PINS Mon, Mar 1, 2021 82.57 83.47 80.90 83.32
517 NYSE PINS Fri, Feb 26, 2021 80.26 81.59 76.39 80.58
516 NYSE PINS Thu, Feb 25, 2021 85.57 86.50 78.69 79.11
515 NYSE PINS Wed, Feb 24, 2021 83.85 85.40 81.52 84.17
514 NYSE PINS Tue, Feb 23, 2021 74.35 84.93 70.60 84.56
513 NYSE PINS Mon, Feb 22, 2021 85.00 86.83 80.44 80.99
512 NYSE PINS Fri, Feb 19, 2021 87.41 88.29 85.43 85.90
511 NYSE PINS Thu, Feb 18, 2021 85.31 86.80 83.66 85.99
510 NYSE PINS Wed, Feb 17, 2021 87.06 87.45 83.63 86.30
509 NYSE PINS Tue, Feb 16, 2021 86.55 89.90 86.49 89.15
508 NYSE PINS Fri, Feb 12, 2021 86.66 86.98 83.63 84.04
507 NYSE PINS Thu, Feb 11, 2021 85.70 87.37 83.50 87.03
506 NYSE PINS Wed, Feb 10, 2021 80.91 82.49 78.53 81.12
505 NYSE PINS Tue, Feb 9, 2021 79.45 81.70 79.03 79.41
504 NYSE PINS Mon, Feb 8, 2021 81.43 81.80 77.94 79.81
503 NYSE PINS Fri, Feb 5, 2021 86.20 86.49 79.70 81.96
502 NYSE PINS Thu, Feb 4, 2021 78.78 79.15 75.05 77.84
501 NYSE PINS Wed, Feb 3, 2021 76.00 77.98 73.03 77.14
500 NYSE PINS Tue, Feb 2, 2021 72.48 74.13 71.37 73.87
499 NYSE PINS Mon, Feb 1, 2021 69.61 71.99 68.55 70.72
498 NYSE PINS Fri, Jan 29, 2021 68.00 69.25 65.91 68.51
497 NYSE PINS Thu, Jan 28, 2021 67.32 69.29 66.01 68.51
496 NYSE PINS Wed, Jan 27, 2021 65.52 68.87 62.15 64.67
495 NYSE PINS Tue, Jan 26, 2021 73.65 74.04 68.57 69.24
494 NYSE PINS Mon, Jan 25, 2021 74.46 75.07 68.61 73.37
493 NYSE PINS Fri, Jan 22, 2021 73.52 75.40 72.90 73.08
492 NYSE PINS Thu, Jan 21, 2021 74.20 74.46 72.21 73.52
491 NYSE PINS Wed, Jan 20, 2021 72.00 73.02 69.58 72.64
490 NYSE PINS Tue, Jan 19, 2021 71.75 71.95 69.58 71.01
489 NYSE PINS Fri, Jan 15, 2021 71.39 71.85 68.92 69.75
488 NYSE PINS Thu, Jan 14, 2021 73.45 76.25 70.41 70.96
487 NYSE PINS Wed, Jan 13, 2021 76.00 76.88 72.70 72.76
486 NYSE PINS Tue, Jan 12, 2021 71.17 75.07 71.17 75.07
485 NYSE PINS Mon, Jan 11, 2021 70.81 72.89 69.02 71.70
484 NYSE PINS Fri, Jan 8, 2021 72.20 73.57 69.50 71.87
483 NYSE PINS Thu, Jan 7, 2021 67.71 71.41 67.71 71.38
482 NYSE PINS Wed, Jan 6, 2021 66.03 68.34 64.74 67.11
481 NYSE PINS Tue, Jan 5, 2021 67.92 69.41 67.45 68.42
480 NYSE PINS Mon, Jan 4, 2021 66.00 69.67 64.50 68.07
479 NYSE PINS Thu, Dec 31, 2020 67.31 67.55 65.45 65.90
478 NYSE PINS Wed, Dec 30, 2020 68.33 68.53 65.92 67.14
477 NYSE PINS Tue, Dec 29, 2020 68.01 69.51 66.60 68.29
476 NYSE PINS Mon, Dec 28, 2020 72.00 72.48 66.65 67.79
475 NYSE PINS Thu, Dec 24, 2020 73.00 73.41 70.32 71.04
474 NYSE PINS Wed, Dec 23, 2020 73.00 75.44 72.65 72.99
473 NYSE PINS Tue, Dec 22, 2020 70.29 72.42 69.35 72.35
472 NYSE PINS Mon, Dec 21, 2020 69.61 71.63 68.35 69.85
471 NYSE PINS Fri, Dec 18, 2020 71.59 71.80 69.81 70.36
470 NYSE PINS Thu, Dec 17, 2020 71.70 72.68 70.10 71.00
469 NYSE PINS Wed, Dec 16, 2020 70.98 71.57 68.68 70.27
468 NYSE PINS Tue, Dec 15, 2020 70.36 70.99 68.95 70.71
467 NYSE PINS Mon, Dec 14, 2020 72.17 72.18 69.52 69.79
466 NYSE PINS Fri, Dec 11, 2020 71.25 72.88 69.27 71.13
465 NYSE PINS Thu, Dec 10, 2020 67.78 71.91 66.60 71.64
464 NYSE PINS Wed, Dec 9, 2020 69.90 72.72 67.45 68.47
463 NYSE PINS Tue, Dec 8, 2020 70.25 70.80 68.42 69.92
462 NYSE PINS Mon, Dec 7, 2020 68.28 70.91 67.91 70.31
461 NYSE PINS Fri, Dec 4, 2020 70.14 70.25 66.79 67.31
460 NYSE PINS Thu, Dec 3, 2020 68.47 71.37 68.00 69.70
459 NYSE PINS Wed, Dec 2, 2020 67.50 68.45 65.01 68.01
458 NYSE PINS Tue, Dec 1, 2020 70.91 71.10 67.43 68.21
457 NYSE PINS Mon, Nov 30, 2020 70.25 70.63 65.75 70.02
456 NYSE PINS Fri, Nov 27, 2020 68.12 70.11 66.89 69.72
455 NYSE PINS Wed, Nov 25, 2020 64.26 67.74 64.10 67.42
454 NYSE PINS Tue, Nov 24, 2020 65.88 65.88 62.43 64.03
453 NYSE PINS Mon, Nov 23, 2020 67.60 68.10 63.64 65.79
452 NYSE PINS Fri, Nov 20, 2020 66.50 67.60 66.15 66.85
451 NYSE PINS Thu, Nov 19, 2020 64.97 67.19 64.79 65.95
450 NYSE PINS Wed, Nov 18, 2020 63.40 65.28 62.70 64.45
449 NYSE PINS Tue, Nov 17, 2020 62.47 64.12 61.81 63.35
448 NYSE PINS Mon, Nov 16, 2020 61.48 62.65 59.12 62.62
447 NYSE PINS Fri, Nov 13, 2020 61.19 62.63 60.08 62.32
446 NYSE PINS Thu, Nov 12, 2020 59.26 60.93 58.53 60.26
445 NYSE PINS Wed, Nov 11, 2020 56.40 59.99 56.35 59.55
444 NYSE PINS Tue, Nov 10, 2020 57.00 57.15 52.06 55.67
443 NYSE PINS Mon, Nov 9, 2020 61.00 61.75 57.38 57.75
442 NYSE PINS Fri, Nov 6, 2020 63.32 65.47 62.05 64.74
441 NYSE PINS Thu, Nov 5, 2020 62.80 63.73 61.51 63.47
440 NYSE PINS Wed, Nov 4, 2020 60.08 61.92 59.33 61.45
439 NYSE PINS Tue, Nov 3, 2020 58.71 59.94 57.77 59.58
438 NYSE PINS Mon, Nov 2, 2020 59.00 59.77 56.31 58.38
437 NYSE PINS Fri, Oct 30, 2020 61.11 61.75 57.71 58.95
436 NYSE PINS Thu, Oct 29, 2020 64.00 68.93 61.12 62.51
435 NYSE PINS Wed, Oct 28, 2020 50.02 50.70 48.57 49.25
434 NYSE PINS Tue, Oct 27, 2020 51.00 52.90 50.19 52.52
433 NYSE PINS Mon, Oct 26, 2020 53.45 53.87 49.10 50.46
432 NYSE PINS Fri, Oct 23, 2020 51.06 53.23 49.63 53.00
431 NYSE PINS Thu, Oct 22, 2020 50.35 51.23 48.29 50.81
430 NYSE PINS Wed, Oct 21, 2020 49.40 52.05 48.80 49.38
429 NYSE PINS Tue, Oct 20, 2020 46.13 46.19 44.61 45.32
428 NYSE PINS Mon, Oct 19, 2020 44.20 46.35 44.06 45.82
427 NYSE PINS Fri, Oct 16, 2020 45.16 45.70 43.96 44.06
426 NYSE PINS Thu, Oct 15, 2020 43.33 43.79 42.67 43.65
425 NYSE PINS Wed, Oct 14, 2020 44.48 44.64 43.57 43.99
424 NYSE PINS Tue, Oct 13, 2020 44.50 44.76 43.72 44.15
423 NYSE PINS Mon, Oct 12, 2020 44.50 45.84 43.81 44.04
422 NYSE PINS Fri, Oct 9, 2020 44.02 44.58 43.32 43.39
421 NYSE PINS Thu, Oct 8, 2020 44.05 44.09 43.07 43.61
420 NYSE PINS Wed, Oct 7, 2020 43.76 44.09 42.90 43.36
419 NYSE PINS Tue, Oct 6, 2020 43.86 44.51 42.32 43.01
418 NYSE PINS Mon, Oct 5, 2020 44.02 45.20 43.15 44.07
417 NYSE PINS Fri, Oct 2, 2020 43.20 44.80 42.72 43.82
416 NYSE PINS Thu, Oct 1, 2020 42.29 44.70 41.60 44.53
415 NYSE PINS Wed, Sep 30, 2020 40.72 42.16 40.63 41.51
414 NYSE PINS Tue, Sep 29, 2020 41.27 41.70 40.50 40.56
413 NYSE PINS Mon, Sep 28, 2020 41.11 41.49 40.06 40.98
412 NYSE PINS Fri, Sep 25, 2020 38.76 39.96 38.19 39.90
411 NYSE PINS Thu, Sep 24, 2020 39.17 39.80 38.06 38.49
410 NYSE PINS Wed, Sep 23, 2020 40.54 42.56 39.27 39.55
409 NYSE PINS Tue, Sep 22, 2020 37.41 40.59 37.36 40.55
408 NYSE PINS Mon, Sep 21, 2020 36.16 37.00 35.77 36.87
407 NYSE PINS Fri, Sep 18, 2020 37.05 37.11 35.96 36.88
406 NYSE PINS Thu, Sep 17, 2020 35.98 37.58 35.49 36.59
405 NYSE PINS Wed, Sep 16, 2020 37.88 37.90 36.59 37.13
404 NYSE PINS Tue, Sep 15, 2020 37.01 37.87 36.31 37.61
403 NYSE PINS Mon, Sep 14, 2020 35.06 36.62 34.91 36.32
402 NYSE PINS Fri, Sep 11, 2020 34.94 35.38 33.17 34.11
401 NYSE PINS Thu, Sep 10, 2020 36.00 36.88 34.58 34.69
400 NYSE PINS Wed, Sep 9, 2020 34.62 35.91 34.46 35.51
399 NYSE PINS Tue, Sep 8, 2020 32.63 35.93 32.49 34.03
398 NYSE PINS Fri, Sep 4, 2020 35.32 36.24 32.84 34.38
397 NYSE PINS Thu, Sep 3, 2020 37.80 37.97 35.41 35.93
396 NYSE PINS Wed, Sep 2, 2020 39.04 39.64 36.91 38.81
395 NYSE PINS Tue, Sep 1, 2020 36.87 38.67 36.30 38.36
394 NYSE PINS Mon, Aug 31, 2020 35.42 37.11 35.19 36.79
393 NYSE PINS Fri, Aug 28, 2020 34.61 35.38 33.95 35.34
392 NYSE PINS Thu, Aug 27, 2020 34.43 34.98 33.61 34.49
391 NYSE PINS Wed, Aug 26, 2020 34.18 34.98 33.80 34.31
390 NYSE PINS Tue, Aug 25, 2020 33.16 34.31 32.85 34.07
389 NYSE PINS Mon, Aug 24, 2020 33.95 34.14 32.51 32.90
388 NYSE PINS Fri, Aug 21, 2020 34.55 34.75 33.58 34.19
387 NYSE PINS Thu, Aug 20, 2020 34.74 34.90 33.65 34.50
386 NYSE PINS Wed, Aug 19, 2020 35.79 38.23 34.49 34.53
385 NYSE PINS Tue, Aug 18, 2020 35.98 37.29 35.18 35.98
384 NYSE PINS Mon, Aug 17, 2020 34.61 35.32 34.19 35.01
383 NYSE PINS Fri, Aug 14, 2020 34.75 35.10 34.46 34.68
382 NYSE PINS Thu, Aug 13, 2020 35.27 35.75 34.59 34.86
381 NYSE PINS Wed, Aug 12, 2020 34.64 35.93 33.56 35.53
380 NYSE PINS Tue, Aug 11, 2020 34.93 35.52 34.34 34.40
379 NYSE PINS Mon, Aug 10, 2020 36.51 36.79 34.94 35.86
378 NYSE PINS Fri, Aug 7, 2020 35.85 37.25 34.30 34.98
377 NYSE PINS Thu, Aug 6, 2020 36.26 36.27 35.36 35.90
376 NYSE PINS Wed, Aug 5, 2020 35.00 36.28 34.64 35.88
375 NYSE PINS Tue, Aug 4, 2020 34.72 35.07 33.80 34.91
374 NYSE PINS Mon, Aug 3, 2020 34.60 37.33 34.29 36.08
373 NYSE PINS Fri, Jul 31, 2020 33.56 34.50 31.00 34.29
372 NYSE PINS Thu, Jul 30, 2020 24.59 25.37 24.41 25.19
371 NYSE PINS Wed, Jul 29, 2020 24.33 25.16 24.24 24.95
370 NYSE PINS Tue, Jul 28, 2020 24.16 24.46 23.88 24.00
369 NYSE PINS Mon, Jul 27, 2020 24.48 24.59 23.84 24.27
368 NYSE PINS Fri, Jul 24, 2020 24.22 24.69 23.56 24.54
367 NYSE PINS Thu, Jul 23, 2020 25.26 25.42 24.28 24.64
366 NYSE PINS Wed, Jul 22, 2020 25.40 25.66 24.75 25.39
365 NYSE PINS Tue, Jul 21, 2020 26.50 26.52 25.47 25.72
364 NYSE PINS Mon, Jul 20, 2020 24.98 26.15 24.85 26.08
363 NYSE PINS Fri, Jul 17, 2020 24.93 25.01 24.41 24.93
362 NYSE PINS Thu, Jul 16, 2020 24.39 24.74 24.01 24.65
361 NYSE PINS Wed, Jul 15, 2020 25.12 25.70 24.19 24.62
360 NYSE PINS Tue, Jul 14, 2020 24.64 25.02 23.76 24.74
359 NYSE PINS Mon, Jul 13, 2020 27.07 27.22 24.72 24.77
358 NYSE PINS Fri, Jul 10, 2020 27.32 27.35 26.10 26.56
357 NYSE PINS Thu, Jul 9, 2020 27.32 27.83 26.77 27.42
356 NYSE PINS Wed, Jul 8, 2020 26.13 27.00 25.95 27.00
355 NYSE PINS Tue, Jul 7, 2020 25.58 26.30 25.34 25.85
354 NYSE PINS Mon, Jul 6, 2020 24.56 26.07 24.31 25.82
353 NYSE PINS Thu, Jul 2, 2020 23.95 24.55 23.78 24.11
352 NYSE PINS Wed, Jul 1, 2020 22.53 23.60 22.46 23.28
351 NYSE PINS Tue, Jun 30, 2020 22.09 22.27 21.46 22.17
350 NYSE PINS Mon, Jun 29, 2020 21.20 22.09 20.07 22.04
349 NYSE PINS Fri, Jun 26, 2020 22.69 23.74 21.25 21.61
348 NYSE PINS Thu, Jun 25, 2020 22.94 23.49 22.37 22.58
347 NYSE PINS Wed, Jun 24, 2020 23.82 24.17 22.35 23.17
346 NYSE PINS Tue, Jun 23, 2020 24.01 24.33 23.57 24.07
345 NYSE PINS Mon, Jun 22, 2020 23.33 24.17 23.26 23.95
344 NYSE PINS Fri, Jun 19, 2020 23.37 24.35 23.20 23.21
343 NYSE PINS Thu, Jun 18, 2020 22.23 23.32 22.22 23.06
342 NYSE PINS Wed, Jun 17, 2020 22.20 22.58 21.38 22.40
341 NYSE PINS Tue, Jun 16, 2020 22.00 22.27 21.32 22.20
340 NYSE PINS Mon, Jun 15, 2020 20.15 21.31 20.07 21.15
339 NYSE PINS Fri, Jun 12, 2020 21.00 21.30 20.35 20.89
338 NYSE PINS Thu, Jun 11, 2020 20.91 21.53 20.24 20.26
337 NYSE PINS Wed, Jun 10, 2020 21.90 22.53 21.40 22.41
336 NYSE PINS Tue, Jun 9, 2020 21.75 22.73 21.71 22.04
335 NYSE PINS Mon, Jun 8, 2020 22.35 22.56 21.53 22.19
334 NYSE PINS Fri, Jun 5, 2020 21.60 22.71 21.11 22.13
333 NYSE PINS Thu, Jun 4, 2020 21.40 22.18 20.95 21.20
332 NYSE PINS Wed, Jun 3, 2020 20.73 21.64 20.53 21.44
331 NYSE PINS Tue, Jun 2, 2020 20.53 20.89 19.91 20.51
330 NYSE PINS Mon, Jun 1, 2020 20.15 20.55 20.05 20.43
329 NYSE PINS Fri, May 29, 2020 19.75 20.32 19.69 20.29
328 NYSE PINS Thu, May 28, 2020 19.28 20.23 18.95 19.80
327 NYSE PINS Wed, May 27, 2020 19.50 19.51 18.25 19.11
326 NYSE PINS Tue, May 26, 2020 19.20 19.68 19.04 19.50
325 NYSE PINS Fri, May 22, 2020 18.82 18.88 18.13 18.60
324 NYSE PINS Thu, May 21, 2020 19.00 19.19 18.31 18.69
323 NYSE PINS Wed, May 20, 2020 19.00 19.31 18.30 18.89
322 NYSE PINS Tue, May 19, 2020 18.64 19.44 18.04 18.66
321 NYSE PINS Mon, May 18, 2020 18.90 18.94 18.30 18.52
320 NYSE PINS Fri, May 15, 2020 16.87 18.28 16.58 18.24
319 NYSE PINS Thu, May 14, 2020 16.48 17.09 15.82 17.06
318 NYSE PINS Wed, May 13, 2020 17.82 18.09 16.54 16.61
317 NYSE PINS Tue, May 12, 2020 18.92 18.97 17.74 17.76
316 NYSE PINS Mon, May 11, 2020 19.07 19.32 18.57 18.61
315 NYSE PINS Fri, May 8, 2020 19.00 19.86 18.81 19.79
314 NYSE PINS Thu, May 7, 2020 17.99 18.98 17.90 18.70
313 NYSE PINS Wed, May 6, 2020 17.64 18.62 17.20 17.72
312 NYSE PINS Tue, May 5, 2020 21.60 22.08 20.66 20.81
311 NYSE PINS Mon, May 4, 2020 19.51 21.49 19.21 21.43
310 NYSE PINS Fri, May 1, 2020 19.97 20.43 19.64 19.75
309 NYSE PINS Thu, Apr 30, 2020 20.82 21.06 20.38 20.66
308 NYSE PINS Wed, Apr 29, 2020 20.74 21.10 20.40 20.85
307 NYSE PINS Tue, Apr 28, 2020 21.02 21.02 19.56 19.89
306 NYSE PINS Mon, Apr 27, 2020 20.96 21.56 20.58 20.78
305 NYSE PINS Fri, Apr 24, 2020 19.04 20.70 18.87 20.62
304 NYSE PINS Thu, Apr 23, 2020 19.19 19.31 18.55 18.85
303 NYSE PINS Wed, Apr 22, 2020 17.49 19.49 17.49 19.26
302 NYSE PINS Tue, Apr 21, 2020 17.05 17.52 16.43 16.87
301 NYSE PINS Mon, Apr 20, 2020 17.05 18.13 17.00 17.43
300 NYSE PINS Fri, Apr 17, 2020 17.65 17.75 17.23 17.45
299 NYSE PINS Thu, Apr 16, 2020 17.20 17.33 16.45 17.01
298 NYSE PINS Wed, Apr 15, 2020 16.74 17.37 16.33 17.03
297 NYSE PINS Tue, Apr 14, 2020 16.91 17.42 16.68 17.24
296 NYSE PINS Mon, Apr 13, 2020 16.76 16.76 16.14 16.47
295 NYSE PINS Thu, Apr 9, 2020 17.01 17.66 16.23 16.75
294 NYSE PINS Wed, Apr 8, 2020 16.57 17.00 15.90 16.83
293 NYSE PINS Tue, Apr 7, 2020 15.75 16.06 14.82 15.06
292 NYSE PINS Mon, Apr 6, 2020 14.62 15.28 14.43 15.21
291 NYSE PINS Fri, Apr 3, 2020 13.56 14.00 13.38 13.82
290 NYSE PINS Thu, Apr 2, 2020 14.08 14.72 13.40 13.70
289 NYSE PINS Wed, Apr 1, 2020 14.60 14.69 13.87 14.17
288 NYSE PINS Tue, Mar 31, 2020 15.42 16.13 15.09 15.44
287 NYSE PINS Mon, Mar 30, 2020 14.88 15.51 14.32 15.42
286 NYSE PINS Fri, Mar 27, 2020 14.60 15.47 14.45 14.94
285 NYSE PINS Thu, Mar 26, 2020 14.00 15.58 13.95 15.20
284 NYSE PINS Wed, Mar 25, 2020 14.60 14.95 13.67 14.03
283 NYSE PINS Tue, Mar 24, 2020 13.46 14.28 12.99 14.26
282 NYSE PINS Mon, Mar 23, 2020 12.12 12.88 11.47 12.52
281 NYSE PINS Fri, Mar 20, 2020 13.13 13.61 12.01 12.21
280 NYSE PINS Thu, Mar 19, 2020 10.60 13.05 10.40 12.61
279 NYSE PINS Wed, Mar 18, 2020 11.55 12.40 10.10 10.92
278 NYSE PINS Tue, Mar 17, 2020 11.65 12.78 10.51 12.65
277 NYSE PINS Mon, Mar 16, 2020 12.82 12.82 11.36 11.64
276 NYSE PINS Fri, Mar 13, 2020 14.14 14.31 13.32 14.31
275 NYSE PINS Thu, Mar 12, 2020 13.81 14.23 12.19 13.31
274 NYSE PINS Wed, Mar 11, 2020 16.16 16.34 14.95 15.45
273 NYSE PINS Tue, Mar 10, 2020 16.96 17.05 15.82 16.74
272 NYSE PINS Mon, Mar 9, 2020 17.00 17.48 16.20 16.21
271 NYSE PINS Fri, Mar 6, 2020 18.50 18.70 17.82 18.51
270 NYSE PINS Thu, Mar 5, 2020 19.43 19.58 18.65 18.94
269 NYSE PINS Wed, Mar 4, 2020 19.65 19.82 19.16 19.80
268 NYSE PINS Tue, Mar 3, 2020 20.00 20.18 19.20 19.28
267 NYSE PINS Mon, Mar 2, 2020 19.90 20.00 19.05 20.00
266 NYSE PINS Fri, Feb 28, 2020 18.94 20.13 18.92 19.50
265 NYSE PINS Thu, Feb 27, 2020 19.74 20.71 19.27 20.21
264 NYSE PINS Wed, Feb 26, 2020 20.96 21.45 19.76 20.31
263 NYSE PINS Tue, Feb 25, 2020 21.72 22.09 20.70 20.96
262 NYSE PINS Mon, Feb 24, 2020 21.24 21.98 21.07 21.65
261 NYSE PINS Fri, Feb 21, 2020 23.34 23.44 22.30 22.48
260 NYSE PINS Thu, Feb 20, 2020 23.88 24.39 23.18 23.54
259 NYSE PINS Wed, Feb 19, 2020 22.81 23.86 22.64 23.60
258 NYSE PINS Tue, Feb 18, 2020 23.20 23.69 22.66 22.76
257 NYSE PINS Fri, Feb 14, 2020 23.00 23.79 22.98 23.22
256 NYSE PINS Thu, Feb 13, 2020 23.73 24.17 23.50 23.54
255 NYSE PINS Wed, Feb 12, 2020 24.30 24.37 23.70 23.94
254 NYSE PINS Tue, Feb 11, 2020 24.41 24.93 23.85 24.03
253 NYSE PINS Mon, Feb 10, 2020 24.64 25.18 24.01 24.29
252 NYSE PINS Fri, Feb 7, 2020 26.99 27.25 25.19 25.20
251 NYSE PINS Thu, Feb 6, 2020 22.19 23.30 21.91 23.01
250 NYSE PINS Wed, Feb 5, 2020 22.70 22.70 21.54 21.91
249 NYSE PINS Tue, Feb 4, 2020 22.51 22.90 22.44 22.46
248 NYSE PINS Mon, Feb 3, 2020 22.06 22.48 22.00 22.35
247 NYSE PINS Fri, Jan 31, 2020 22.37 22.39 21.56 22.03
246 NYSE PINS Thu, Jan 30, 2020 22.14 22.43 21.56 22.20
245 NYSE PINS Wed, Jan 29, 2020 22.37 22.87 22.28 22.62
244 NYSE PINS Tue, Jan 28, 2020 21.91 22.29 21.87 22.18
243 NYSE PINS Mon, Jan 27, 2020 21.26 21.86 20.77 21.83
242 NYSE PINS Fri, Jan 24, 2020 22.83 23.18 22.18 22.44
241 NYSE PINS Thu, Jan 23, 2020 22.57 23.05 22.12 22.61
240 NYSE PINS Wed, Jan 22, 2020 22.52 22.93 22.28 22.42
239 NYSE PINS Tue, Jan 21, 2020 23.02 23.06 21.93 22.30
238 NYSE PINS Fri, Jan 17, 2020 24.02 24.05 22.82 23.00
237 NYSE PINS Thu, Jan 16, 2020 22.24 23.00 22.06 22.95
236 NYSE PINS Wed, Jan 15, 2020 22.27 22.95 21.62 21.76
235 NYSE PINS Tue, Jan 14, 2020 20.13 22.17 20.05 21.51
234 NYSE PINS Mon, Jan 13, 2020 19.95 20.00 19.41 19.62
233 NYSE PINS Fri, Jan 10, 2020 19.65 20.15 19.52 19.78
232 NYSE PINS Thu, Jan 9, 2020 20.10 20.30 19.51 19.63
231 NYSE PINS Wed, Jan 8, 2020 19.25 19.98 19.11 19.72
230 NYSE PINS Tue, Jan 7, 2020 18.88 19.42 18.76 19.26
229 NYSE PINS Mon, Jan 6, 2020 18.27 19.35 18.22 18.91
228 NYSE PINS Fri, Jan 3, 2020 18.60 18.71 18.26 18.36
227 NYSE PINS Thu, Jan 2, 2020 18.80 19.10 18.57 18.80
226 NYSE PINS Tue, Dec 31, 2019 18.03 18.78 18.03 18.64
225 NYSE PINS Mon, Dec 30, 2019 18.50 18.68 18.04 18.11
224 NYSE PINS Fri, Dec 27, 2019 18.37 18.78 18.19 18.49
223 NYSE PINS Thu, Dec 26, 2019 18.50 18.67 18.23 18.30
222 NYSE PINS Tue, Dec 24, 2019 18.35 18.58 18.21 18.48
221 NYSE PINS Mon, Dec 23, 2019 19.05 19.13 18.32 18.39
220 NYSE PINS Fri, Dec 20, 2019 19.30 19.48 18.90 18.98
219 NYSE PINS Thu, Dec 19, 2019 18.53 19.40 18.42 19.09
218 NYSE PINS Wed, Dec 18, 2019 18.31 18.79 18.22 18.53
217 NYSE PINS Tue, Dec 17, 2019 18.35 18.72 17.97 18.21
216 NYSE PINS Mon, Dec 16, 2019 17.50 18.42 17.42 18.21
215 NYSE PINS Fri, Dec 13, 2019 17.75 17.98 17.39 17.45
214 NYSE PINS Thu, Dec 12, 2019 18.12 18.18 17.64 17.76
213 NYSE PINS Wed, Dec 11, 2019 17.89 18.26 17.88 18.20
212 NYSE PINS Tue, Dec 10, 2019 18.21 18.25 17.65 17.99
211 NYSE PINS Mon, Dec 9, 2019 18.76 19.04 18.21 18.21
210 NYSE PINS Fri, Dec 6, 2019 18.48 18.80 18.29 18.76
209 NYSE PINS Thu, Dec 5, 2019 18.37 18.60 18.15 18.44
208 NYSE PINS Wed, Dec 4, 2019 18.57 18.65 18.24 18.37
207 NYSE PINS Tue, Dec 3, 2019 18.47 18.79 18.41 18.43
206 NYSE PINS Mon, Dec 2, 2019 19.50 19.51 18.62 18.80
205 NYSE PINS Fri, Nov 29, 2019 19.66 19.74 19.38 19.48
204 NYSE PINS Wed, Nov 27, 2019 19.66 19.91 19.40 19.81
203 NYSE PINS Tue, Nov 26, 2019 19.00 19.75 18.87 19.52
202 NYSE PINS Mon, Nov 25, 2019 18.65 19.29 18.64 18.95
201 NYSE PINS Fri, Nov 22, 2019 19.09 19.16 18.38 18.65
200 NYSE PINS Thu, Nov 21, 2019 19.30 19.51 19.07 19.07
199 NYSE PINS Wed, Nov 20, 2019 19.68 19.83 19.32 19.40
198 NYSE PINS Tue, Nov 19, 2019 19.50 20.05 19.36 19.68
197 NYSE PINS Mon, Nov 18, 2019 19.50 19.66 19.32 19.50
196 NYSE PINS Fri, Nov 15, 2019 19.72 20.06 19.53 19.54
195 NYSE PINS Thu, Nov 14, 2019 20.16 20.16 19.58 19.60
194 NYSE PINS Wed, Nov 13, 2019 20.38 20.40 20.04 20.20
193 NYSE PINS Tue, Nov 12, 2019 20.41 20.90 20.16 20.52
192 NYSE PINS Mon, Nov 11, 2019 20.09 20.52 19.90 20.40
191 NYSE PINS Fri, Nov 8, 2019 19.95 20.20 19.86 20.06
190 NYSE PINS Thu, Nov 7, 2019 20.10 20.20 19.60 19.99
189 NYSE PINS Wed, Nov 6, 2019 20.35 20.65 19.98 20.04
188 NYSE PINS Tue, Nov 5, 2019 20.50 20.78 20.30 20.47
187 NYSE PINS Mon, Nov 4, 2019 20.66 21.10 20.23 20.58
186 NYSE PINS Fri, Nov 1, 2019 19.63 21.28 18.71 20.86
185 NYSE PINS Thu, Oct 31, 2019 26.17 26.38 24.76 25.14
184 NYSE PINS Wed, Oct 30, 2019 25.73 25.99 25.03 25.92
183 NYSE PINS Tue, Oct 29, 2019 26.10 26.69 25.06 25.57
182 NYSE PINS Mon, Oct 28, 2019 26.14 26.30 25.73 26.25
181 NYSE PINS Fri, Oct 25, 2019 25.75 26.48 25.65 25.86
180 NYSE PINS Thu, Oct 24, 2019 25.82 26.03 25.24 25.77
179 NYSE PINS Wed, Oct 23, 2019 25.76 26.30 25.44 25.70
178 NYSE PINS Tue, Oct 22, 2019 26.40 27.00 25.78 25.88
177 NYSE PINS Mon, Oct 21, 2019 25.83 26.95 25.61 26.76
176 NYSE PINS Fri, Oct 18, 2019 26.04 26.20 24.89 25.31
175 NYSE PINS Thu, Oct 17, 2019 25.55 26.52 25.48 25.99
174 NYSE PINS Wed, Oct 16, 2019 25.00 25.95 24.81 25.74
173 NYSE PINS Tue, Oct 15, 2019 25.41 25.60 24.27 25.57
172 NYSE PINS Mon, Oct 14, 2019 26.32 26.85 25.83 25.92
171 NYSE PINS Fri, Oct 11, 2019 26.00 27.51 25.98 26.89
170 NYSE PINS Thu, Oct 10, 2019 25.59 26.30 25.36 25.79
169 NYSE PINS Wed, Oct 9, 2019 25.98 25.98 25.48 25.65
168 NYSE PINS Tue, Oct 8, 2019 26.04 26.04 25.30 25.63
167 NYSE PINS Mon, Oct 7, 2019 27.29 27.46 26.33 26.51
166 NYSE PINS Fri, Oct 4, 2019 27.68 28.04 26.88 27.31
165 NYSE PINS Thu, Oct 3, 2019 26.43 27.69 25.77 27.37
164 NYSE PINS Wed, Oct 2, 2019 25.95 26.88 25.53 26.51
163 NYSE PINS Tue, Oct 1, 2019 26.56 26.99 26.25 26.43
162 NYSE PINS Mon, Sep 30, 2019 26.37 26.66 25.14 26.45
161 NYSE PINS Fri, Sep 27, 2019 27.35 27.45 25.87 26.50
160 NYSE PINS Thu, Sep 26, 2019 27.19 27.73 27.15 27.38
159 NYSE PINS Wed, Sep 25, 2019 27.07 27.55 26.75 27.11
158 NYSE PINS Tue, Sep 24, 2019 28.76 28.79 26.74 27.11
157 NYSE PINS Mon, Sep 23, 2019 29.97 30.09 28.34 28.55
156 NYSE PINS Fri, Sep 20, 2019 30.23 30.73 29.60 30.22
155 NYSE PINS Thu, Sep 19, 2019 29.50 30.55 29.02 30.14
154 NYSE PINS Wed, Sep 18, 2019 30.00 30.00 28.71 29.50
153 NYSE PINS Tue, Sep 17, 2019 29.00 30.27 28.68 30.11
152 NYSE PINS Mon, Sep 16, 2019 28.65 29.83 28.62 29.26
151 NYSE PINS Fri, Sep 13, 2019 29.66 30.05 28.80 29.04
150 NYSE PINS Thu, Sep 12, 2019 30.20 30.37 29.12 29.77
149 NYSE PINS Wed, Sep 11, 2019 29.00 29.76 28.53 29.60
148 NYSE PINS Tue, Sep 10, 2019 27.58 29.13 27.35 28.80
147 NYSE PINS Mon, Sep 9, 2019 30.46 30.50 27.59 28.20
146 NYSE PINS Fri, Sep 6, 2019 31.34 31.48 30.00 30.36
145 NYSE PINS Thu, Sep 5, 2019 32.95 33.18 30.80 31.26
144 NYSE PINS Wed, Sep 4, 2019 34.27 34.40 32.33 32.62
143 NYSE PINS Tue, Sep 3, 2019 33.93 34.67 33.23 33.81
142 NYSE PINS Fri, Aug 30, 2019 34.76 35.00 33.64 34.42
141 NYSE PINS Thu, Aug 29, 2019 34.36 35.15 34.15 34.76
140 NYSE PINS Wed, Aug 28, 2019 33.30 34.18 33.01 33.92
139 NYSE PINS Tue, Aug 27, 2019 35.54 36.14 33.28 33.86
138 NYSE PINS Mon, Aug 26, 2019 34.88 35.38 34.46 35.38
137 NYSE PINS Fri, Aug 23, 2019 34.93 36.25 34.00 34.50
136 NYSE PINS Thu, Aug 22, 2019 36.68 36.83 35.02 35.43
135 NYSE PINS Wed, Aug 21, 2019 35.13 36.75 35.13 36.56
134 NYSE PINS Tue, Aug 20, 2019 33.26 35.05 32.85 34.36
133 NYSE PINS Mon, Aug 19, 2019 32.88 34.18 32.58 33.33
132 NYSE PINS Fri, Aug 16, 2019 32.63 32.77 32.00 32.22
131 NYSE PINS Thu, Aug 15, 2019 33.07 33.20 31.53 32.01
130 NYSE PINS Wed, Aug 14, 2019 33.39 33.88 32.14 32.23
129 NYSE PINS Tue, Aug 13, 2019 33.46 34.84 33.40 34.42
128 NYSE PINS Mon, Aug 12, 2019 33.47 36.10 32.93 33.62
127 NYSE PINS Fri, Aug 9, 2019 33.30 34.10 32.81 33.43
126 NYSE PINS Thu, Aug 8, 2019 32.10 33.62 31.67 33.39
125 NYSE PINS Wed, Aug 7, 2019 32.25 32.68 31.52 32.10
124 NYSE PINS Tue, Aug 6, 2019 34.12 34.43 32.01 32.68
123 NYSE PINS Mon, Aug 5, 2019 32.90 33.75 32.15 33.72
122 NYSE PINS Fri, Aug 2, 2019 32.53 35.21 32.28 33.57
121 NYSE PINS Thu, Aug 1, 2019 28.99 29.14 27.91 28.30
120 NYSE PINS Wed, Jul 31, 2019 28.59 29.59 28.43 28.99
119 NYSE PINS Tue, Jul 30, 2019 27.61 29.00 27.32 28.62
118 NYSE PINS Mon, Jul 29, 2019 27.80 28.32 27.18 27.86
117 NYSE PINS Fri, Jul 26, 2019 27.98 28.40 27.30 27.64
116 NYSE PINS Thu, Jul 25, 2019 27.92 27.97 27.23 27.59
115 NYSE PINS Wed, Jul 24, 2019 26.93 28.00 26.85 27.82
114 NYSE PINS Tue, Jul 23, 2019 26.52 26.85 26.11 26.78
113 NYSE PINS Mon, Jul 22, 2019 25.63 26.47 25.45 26.22
112 NYSE PINS Fri, Jul 19, 2019 25.85 26.18 25.51 25.56
111 NYSE PINS Thu, Jul 18, 2019 25.72 25.85 25.32 25.78
110 NYSE PINS Wed, Jul 17, 2019 26.60 26.71 25.87 25.91
109 NYSE PINS Tue, Jul 16, 2019 26.66 26.99 26.30 26.51
108 NYSE PINS Mon, Jul 15, 2019 26.58 26.89 26.39 26.67
107 NYSE PINS Fri, Jul 12, 2019 26.23 26.75 26.13 26.41
106 NYSE PINS Thu, Jul 11, 2019 26.71 26.72 25.87 26.10
105 NYSE PINS Wed, Jul 10, 2019 26.96 27.37 26.30 26.58
104 NYSE PINS Tue, Jul 9, 2019 26.77 27.07 26.51 26.72
103 NYSE PINS Mon, Jul 8, 2019 27.20 27.85 26.66 26.77
102 NYSE PINS Fri, Jul 5, 2019 27.47 27.50 26.82 27.25
101 NYSE PINS Wed, Jul 3, 2019 26.94 27.69 26.94 27.47
100 NYSE PINS Tue, Jul 2, 2019 26.80 27.16 26.41 26.91
99 NYSE PINS Mon, Jul 1, 2019 27.60 28.05 26.44 26.68
98 NYSE PINS Fri, Jun 28, 2019 27.37 27.65 26.60 27.22
97 NYSE PINS Thu, Jun 27, 2019 26.33 27.37 26.30 27.23
96 NYSE PINS Wed, Jun 26, 2019 26.37 26.69 25.86 26.23
95 NYSE PINS Tue, Jun 25, 2019 26.55 27.09 25.82 26.14
94 NYSE PINS Mon, Jun 24, 2019 27.98 28.11 26.57 26.69
93 NYSE PINS Fri, Jun 21, 2019 27.32 27.98 27.22 27.98
92 NYSE PINS Thu, Jun 20, 2019 28.84 29.08 27.44 27.54
91 NYSE PINS Wed, Jun 19, 2019 29.00 29.10 27.56 28.09
90 NYSE PINS Tue, Jun 18, 2019 29.46 29.81 28.22 28.80
89 NYSE PINS Mon, Jun 17, 2019 27.66 28.73 27.33 27.85
88 NYSE PINS Fri, Jun 14, 2019 26.90 27.96 26.50 27.41
87 NYSE PINS Thu, Jun 13, 2019 27.29 27.36 26.67 26.95
86 NYSE PINS Wed, Jun 12, 2019 26.23 27.50 26.21 27.05
85 NYSE PINS Tue, Jun 11, 2019 28.18 28.19 26.17 26.48
84 NYSE PINS Mon, Jun 10, 2019 27.84 28.95 27.07 27.94
83 NYSE PINS Fri, Jun 7, 2019 26.00 27.74 25.97 27.61
82 NYSE PINS Thu, Jun 6, 2019 24.94 25.97 24.91 25.81
81 NYSE PINS Wed, Jun 5, 2019 24.52 25.07 23.91 24.94
80 NYSE PINS Tue, Jun 4, 2019 24.86 24.95 24.07 24.20
79 NYSE PINS Mon, Jun 3, 2019 24.98 25.14 24.23 24.40
78 NYSE PINS Fri, May 31, 2019 24.99 25.63 24.75 24.92
77 NYSE PINS Thu, May 30, 2019 25.54 25.89 25.13 25.51
76 NYSE PINS Wed, May 29, 2019 25.42 25.78 24.95 25.58
75 NYSE PINS Tue, May 28, 2019 25.65 26.38 25.41 25.80
74 NYSE PINS Fri, May 24, 2019 24.00 25.99 23.89 25.50
73 NYSE PINS Thu, May 23, 2019 24.15 24.33 23.60 23.80
72 NYSE PINS Wed, May 22, 2019 25.30 25.34 24.10 24.60
71 NYSE PINS Tue, May 21, 2019 26.30 26.55 25.30 25.41
70 NYSE PINS Mon, May 20, 2019 27.24 27.24 25.71 25.85
69 NYSE PINS Fri, May 17, 2019 25.87 28.12 25.70 26.70
68 NYSE PINS Thu, May 16, 2019 28.85 31.15 28.45 30.86
67 NYSE PINS Wed, May 15, 2019 28.95 29.10 28.13 28.63
66 NYSE PINS Tue, May 14, 2019 27.41 29.02 27.02 28.99
65 NYSE PINS Mon, May 13, 2019 27.80 28.00 26.39 26.63
64 NYSE PINS Fri, May 10, 2019 29.08 29.45 27.66 29.05
63 NYSE PINS Thu, May 9, 2019 29.09 29.26 28.42 28.75
62 NYSE PINS Wed, May 8, 2019 28.46 30.20 28.37 29.51
61 NYSE PINS Tue, May 7, 2019 29.67 29.75 28.16 28.69
60 NYSE PINS Mon, May 6, 2019 27.67 30.00 26.90 29.50
59 NYSE PINS Fri, May 3, 2019 29.55 30.55 28.12 28.36
58 NYSE PINS Thu, May 2, 2019 31.62 31.68 28.86 29.74
57 NYSE PINS Wed, May 1, 2019 31.50 32.89 30.50 31.23
56 NYSE PINS Tue, Apr 30, 2019 35.20 35.29 30.53 30.98
55 NYSE PINS Mon, Apr 29, 2019 30.77 34.41 29.86 34.26
54 NYSE PINS Fri, Apr 26, 2019 29.84 30.68 28.37 29.85
53 NYSE PINS Thu, Apr 25, 2019 27.45 29.40 26.67 28.80
52 NYSE PINS Wed, Apr 24, 2019 26.50 27.03 25.93 26.80
51 NYSE PINS Tue, Apr 23, 2019 25.38 27.75 25.23 25.85
50 NYSE PINS Mon, Apr 22, 2019 24.62 25.68 23.57 24.99
49 NYSE PINS Thu, Apr 18, 2019 23.75 25.18 23.05 24.40
48 NYSE PINS Mon, Dec 23, 2013 0.16 0.16 0.16 0.16
47 NYSE PINS Thu, Dec 19, 2013 0.15 0.15 0.14 0.14
46 NYSE PINS Fri, Dec 13, 2013 0.15 0.15 0.15 0.15
45 NYSE PINS Mon, Nov 25, 2013 0.15 0.15 0.15 0.15
44 NYSE PINS Mon, Nov 18, 2013 0.15 0.15 0.15 0.15
43 NYSE PINS Fri, Nov 8, 2013 0.15 0.15 0.15 0.15
42 NYSE PINS Tue, Nov 5, 2013 0.15 0.15 0.15 0.15
41 NYSE PINS Mon, Nov 4, 2013 0.15 0.15 0.15 0.15
40 NYSE PINS Fri, Nov 1, 2013 0.18 0.18 0.18 0.18
39 NYSE PINS Tue, Oct 29, 2013 0.15 0.15 0.15 0.15
38 NYSE PINS Fri, Oct 25, 2013 0.13 0.13 0.13 0.13
37 NYSE PINS Mon, Oct 21, 2013 0.13 0.15 0.13 0.15
36 NYSE PINS Tue, Oct 15, 2013 0.13 0.13 0.13 0.13
35 NYSE PINS Fri, Oct 11, 2013 0.15 0.17 0.12 0.13
34 NYSE PINS Thu, Oct 10, 2013 0.16 0.16 0.15 0.15
33 NYSE PINS Tue, Oct 8, 2013 0.17 0.17 0.17 0.17
32 NYSE PINS Fri, Oct 4, 2013 0.17 0.17 0.17 0.17
31 NYSE PINS Thu, Oct 3, 2013 0.17 0.17 0.17 0.17
30 NYSE PINS Tue, Oct 1, 2013 0.17 0.17 0.17 0.17
29 NYSE PINS Fri, Sep 27, 2013 0.20 0.20 0.17 0.17
28 NYSE PINS Thu, Sep 26, 2013 0.20 0.20 0.20 0.20
27 NYSE PINS Wed, Sep 25, 2013 0.20 0.45 0.17 0.17
26 NYSE PINS Wed, Sep 18, 2013 0.25 0.25 0.20 0.20
25 NYSE PINS Wed, Aug 21, 2013 0.39 0.39 0.39 0.39
24 NYSE PINS Tue, Aug 20, 2013 0.33 0.39 0.33 0.39
23 NYSE PINS Mon, Aug 12, 2013 0.33 0.33 0.33 0.33
22 NYSE PINS Thu, Aug 8, 2013 0.33 0.33 0.33 0.33
21 NYSE PINS Tue, Aug 6, 2013 0.32 0.32 0.32 0.32
20 NYSE PINS Mon, Aug 5, 2013 0.32 0.32 0.32 0.32
19 NYSE PINS Fri, Aug 2, 2013 0.19 0.19 0.19 0.19
18 NYSE PINS Tue, Jul 23, 2013 0.33 0.33 0.33 0.33
17 NYSE PINS Tue, Jul 16, 2013 0.45 0.45 0.23 0.23
16 NYSE PINS Mon, Jul 15, 2013 0.19 0.47 0.19 0.47
15 NYSE PINS Fri, Jul 12, 2013 0.45 0.45 0.45 0.45
14 NYSE PINS Thu, Jul 11, 2013 0.19 0.19 0.19 0.19
13 NYSE PINS Tue, Jul 9, 2013 0.25 0.25 0.23 0.23
12 NYSE PINS Wed, Jul 3, 2013 0.25 0.25 0.25 0.25
11 NYSE PINS Thu, Jun 27, 2013 0.23 0.23 0.23 0.23
10 NYSE PINS Wed, Jun 26, 2013 0.22 0.23 0.22 0.23
9 NYSE PINS Tue, Jun 25, 2013 0.14 0.14 0.14 0.14
8 NYSE PINS Mon, Jun 24, 2013 0.14 0.14 0.14 0.14
7 NYSE PINS Tue, May 28, 2013 0.14 0.14 0.14 0.14
6 NYSE PINS Fri, May 24, 2013 0.14 0.14 0.14 0.14
5 NYSE PINS Wed, May 22, 2013 0.22 0.22 0.21 0.21
4 NYSE PINS Mon, May 20, 2013 0.28 0.28 0.22 0.22
3 NYSE PINS Tue, Apr 30, 2013 0.28 0.28 0.28 0.28
2 NYSE PINS Wed, Mar 27, 2013 25.00 25.00 25.00 25.00
1 NYSE PINS Wed, Feb 13, 2013 0.25 0.25 0.25 0.25
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024