AAPL Historical Intraday Prices

One-Minute OHLCV Data From May 22nd, 2020.

  1. NASDAQ
  2. >
  3. AAPL
  4. >
  5. Historical Intraday Prices
| USD | | Download CSV
Time Open High Low Close Volume VWAP
1590135960 $313.00 $313.00 $313.00 $313.00 110 $313.028061
1590136260 $313.70 $313.70 $313.70 $313.70 450 $313.36735
1590136320 $313.80 $313.80 $313.80 $313.80 100 $313.430061
1590136380 $313.90 $313.90 $313.90 $313.90 300 $313.524772
1590136680 $313.53 $313.53 $313.53 $313.53 300 $313.527108
1590136920 $313.70 $313.70 $313.70 $313.70 407 $313.570032
1590136980 $313.95 $313.95 $313.95 $313.95 158 $313.601229
1590137160 $313.84 $313.84 $313.84 $313.84 395 $313.634024
1590137640 $314.02 $314.02 $314.02 $314.02 100 $313.665722
1590137820 $314.20 $314.20 $314.20 $314.20 100 $313.682665
1590138180 $314.02 $314.02 $314.00 $314.00 200 $313.732234
1590138240 $314.01 $314.01 $314.00 $314.00 200 $313.751048
1590138420 $314.00 $314.00 $314.00 $314.00 100 $313.789462
1590138480 $314.00 $314.00 $314.00 $314.00 100 $313.795398
1590138900 $314.23 $314.23 $314.20 $314.20 200 $313.808663
1590138960 $314.20 $314.25 $314.20 $314.25 600 $313.846605
1590139200 $314.78 $314.78 $314.78 $314.78 105 $313.865386
1590140820 $314.56 $314.60 $314.56 $314.59 2,206 $314.068013
1590140940 $314.59 $314.68 $314.59 $314.68 4,600 $314.243428
1590141060 $314.42 $314.42 $313.93 $313.93 200 $314.236838
1590141180 $314.16 $314.16 $314.16 $314.16 238 $314.229543
1590141600 $314.14 $314.14 $314.14 $314.14 100 $314.2228
1590142800 $314.65 $314.65 $314.65 $314.65 395 $314.247715
1590142920 $314.63 $314.63 $314.63 $314.63 200 $314.251494
1590142980 $314.65 $314.65 $314.65 $314.65 2,273 $314.292547
1590143460 $314.90 $314.90 $314.90 $314.90 100 $314.298453
1590143580 $315.25 $315.25 $315.25 $315.25 100 $314.306932
1590143700 $315.02 $315.02 $315.00 $315.00 993 $314.356123
1590143760 $315.00 $315.00 $315.00 $315.00 200 $314.369857
1590144000 $315.36 $315.36 $315.36 $315.36 410 $314.390993
1590144060 $315.36 $315.36 $315.36 $315.36 146 $314.401012
1590144420 $315.03 $315.03 $314.71 $314.71 2,126 $314.446608
1590144900 $314.94 $314.94 $314.75 $314.75 620 $314.468776
1590145020 $314.90 $314.90 $314.90 $314.90 100 $314.477237
1590145080 $314.90 $314.90 $314.90 $314.90 200 $314.479947
1590145200 $315.00 $315.71 $315.00 $315.71 4,058 $314.621163
1590145260 $315.38 $315.60 $315.25 $315.25 2,448 $314.693558
1590145320 $315.00 $315.20 $315.00 $315.20 928 $314.710196
1590145380 $315.09 $315.25 $315.07 $315.07 319 $314.718786
1590145440 $315.08 $315.10 $315.08 $315.10 413 $314.725972
1590145500 $315.25 $315.25 $315.25 $315.25 100 $314.730284
1590145560 $315.50 $315.50 $315.50 $315.50 200 $314.735129
1590145680 $315.26 $315.26 $315.26 $315.26 200 $314.742051
1590145740 $315.50 $315.50 $315.50 $315.50 100 $314.745952
1590145800 $315.50 $315.62 $315.49 $315.62 460 $314.757823
1590145860 $315.65 $315.90 $315.61 $315.90 2,549 $314.823373
1590145920 $315.99 $316.25 $315.99 $316.25 500 $314.846275
1590145980 $316.20 $316.22 $316.06 $316.08 2,796 $314.9269
1590146040 $316.21 $316.21 $316.00 $316.00 2,775 $315.000321
1590146100 $316.02 $316.02 $316.00 $316.00 1,472 $315.039852
1590146160 $315.63 $315.65 $315.63 $315.65 369 $315.048075
1590146220 $315.71 $315.71 $315.71 $315.71 1,360 $315.065774
1590146280 $315.73 $315.75 $315.71 $315.71 958 $315.078971
1590146340 $315.71 $315.83 $315.71 $315.83 1,302 $315.092986
1590146400 $315.91 $315.94 $315.70 $315.70 963 $315.111045
1590146460 $315.77 $315.78 $315.70 $315.78 500 $315.119326
1590146580 $315.85 $315.85 $315.85 $315.85 150 $315.124794
1590146640 $315.80 $315.94 $315.65 $315.94 1,708 $315.148089
1590146700 $315.70 $315.70 $315.70 $315.70 100 $315.149903
1590146820 $315.71 $315.91 $315.71 $315.89 1,002 $315.166296
1590146880 $315.87 $315.88 $315.87 $315.88 600 $315.176647
1590146940 $315.66 $315.80 $315.50 $315.61 2,757 $315.199465
1590147120 $315.84 $315.84 $315.84 $315.84 100 $315.202659
1590147180 $315.95 $315.95 $315.95 $315.95 100 $315.205196
1590147240 $315.79 $315.79 $315.68 $315.68 677 $315.210972
1590147300 $315.75 $315.75 $315.75 $315.75 383 $315.213744
1590147420 $315.75 $315.75 $315.75 $315.75 100 $315.216249
1590147480 $315.66 $315.66 $315.65 $315.66 400 $315.219481
1590147540 $315.66 $315.66 $315.66 $315.66 100 $315.222358
1590147600 $315.93 $315.93 $315.93 $315.93 100 $315.225879
1590147660 $315.97 $316.30 $315.97 $316.30 1,303 $315.250458
1590147720 $316.40 $316.50 $316.40 $316.50 6,050 $315.339848
1590147840 $316.50 $316.51 $316.50 $316.51 1,600 $315.36342
1590147900 $316.69 $316.76 $316.50 $316.76 2,184 $315.407331
1590147960 $316.58 $316.76 $316.56 $316.75 1,565 $315.432823
1590148020 $316.75 $316.75 $316.75 $316.75 600 $315.441016
1590148080 $316.44 $316.44 $316.44 $316.44 200 $315.444721
1590148140 $316.49 $316.68 $316.49 $316.68 7,339 $315.524756
1590148200 $316.66 $316.68 $316.51 $316.51 1,100 $315.537696
1590148260 $316.65 $316.88 $316.65 $316.87 1,669 $315.565836
1590148320 $316.97 $316.97 $316.80 $316.80 3,899 $315.616925
1590148380 $316.94 $316.94 $316.94 $316.94 210 $315.621598
1590148440 $316.88 $316.89 $316.87 $316.89 700 $315.632294
1590148500 $316.89 $316.90 $316.89 $316.90 200 $315.6378
1590148560 $316.90 $316.90 $316.90 $316.90 362 $315.642128
1590148680 $316.80 $316.80 $316.80 $316.80 470 $315.657281
1590148740 $316.60 $316.60 $316.60 $316.60 100 $315.660113
1590148800 $316.8101 $316.98 $315.05 $316.924 17,535 $315.737638
1590148860 $316.9756 $316.98 $316.82 $316.90 1,610 $315.75315
1590148920 $316.90 $316.90 $316.70 $316.71 800 $315.761901
1590148980 $316.8572 $316.86 $316.71 $316.71 400 $315.765037
1590149040 $316.75 $316.75 $316.60 $316.60 755 $315.771773
1590149100 $316.53 $316.53 $316.1251 $316.1251 560 $315.775894
1590149160 $316.25 $316.68 $316.25 $316.68 1,019 $315.782796
1590149220 $316.60 $316.63 $316.60 $316.63 453 $315.786061
1590149280 $316.51 $316.56 $316.50 $316.56 300 $315.788564
1590149340 $316.52 $316.52 $316.52 $316.52 100 $315.789475
1590149400 $316.56 $316.56 $316.50 $316.50 856 $315.79568
1590149460 $316.46 $316.60 $316.46 $316.60 709 $315.800458
1590149520 $316.65 $316.78 $316.65 $316.78 311 $315.804028
1590149580 $316.55 $316.78 $316.27 $316.78 1,300 $315.813325
1590149640 $316.78 $316.78 $316.78 $316.78 808 $315.820348
1590149700 $316.77 $316.99 $316.77 $316.85 1,470 $315.833591
1590149760 $316.96 $316.99 $316.80 $316.80 3,159 $315.856872
1590149820 $316.78 $316.93 $316.78 $316.87 850 $315.864654
1590149880 $316.855 $316.855 $316.80 $316.80 300 $315.866802
1590149940 $316.71 $316.75 $316.71 $316.75 200 $315.872035
1590150000 $316.75 $316.75 $316.50 $316.50 800 $315.879604
1590150060 $316.49 $316.50 $316.32 $316.32 1,034 $315.884766
1590150120 $316.32 $316.32 $316.32 $316.32 1,396 $315.88903
1590150180 $316.35 $316.35 $316.35 $316.35 407 $315.890932
1590150240 $316.34 $316.50 $316.34 $316.50 737 $315.894108
1590150300 $316.47 $316.47 $316.15 $316.22 4,972 $315.906177
1590150360 $316.22 $316.38 $316.22 $316.38 5,878 $315.920188
1590150420 $316.2024 $316.2953 $316.16 $316.16 877 $315.922196
1590150480 $316.16 $316.16 $316.16 $316.16 300 $315.922945
1590150540 $316.20 $316.20 $316.00 $316.00 1,110 $315.924613
1590150600 $316.09 $316.20 $316.00 $316.20 500 $315.925637
1590150660 $316.00 $316.00 $315.80 $315.80 1,050 $315.925013
1590150720 $315.99 $315.99 $315.76 $315.76 677 $315.924734
1590150780 $316.04 $316.04 $316.04 $316.04 300 $315.924973
1590150840 $316.04 $316.04 $315.8976 $315.90 1,487 $315.924965
1590150900 $315.98 $316.06 $315.98 $316.00 680 $315.925352
1590151020 $316.02 $316.02 $316.00 $316.00 1,328 $315.926045
1590151080 $316.00 $316.00 $316.00 $316.00 100 $315.926133
1590151140 $315.86 $315.86 $315.82 $315.84 802 $315.925638
1590151200 $315.90 $315.92 $315.90 $315.92 200 $315.925547
1590151260 $316.09 $316.186 $316.00 $316.17 1,794 $315.926722
1590151320 $316.17 $316.17 $316.17 $316.17 300 $315.927203
1590151380 $316.2919 $316.2919 $316.2919 $316.2919 1,000 $315.929326
1590151440 $316.29 $316.44 $316.29 $316.40 2,097 $315.935113
1590151500 $316.40 $316.50 $316.25 $316.25 3,975 $315.945998
1590151560 $316.6099 $316.6099 $316.6099 $316.6099 200 $315.947219
1590151620 $316.45 $316.45 $316.40 $316.40 400 $315.948715
1590151680 $316.18 $316.18 $316.18 $316.18 420 $315.949325
1590151740 $316.25 $316.4224 $316.20 $316.4224 669 $315.950512
1590151800 $316.30 $316.30 $316.18 $316.20 3,500 $315.956016
1590151860 $316.11 $316.11 $316.10 $316.10 400 $315.956406
1590151920 $316.20 $316.20 $316.10 $316.10 2,791 $315.95865
1590151980 $316.10 $316.23 $316.10 $316.16 478 $315.959141
1590152040 $316.19 $316.19 $316.00 $316.00 2,200 $315.960998
1590152100 $315.9768 $316.20 $315.97 $316.20 800 $315.961615
1590152280 $316.15 $316.15 $316.10 $316.15 2,287 $315.96412
1590152340 $316.15 $316.15 $316.10 $316.10 535 $315.964606
1590152400 $316.00 $316.00 $315.90 $315.90 1,908 $315.964659
1590152460 $315.82 $316.09 $315.81 $316.09 790 $315.964561
1590152520 $315.91 $316.00 $315.85 $316.00 330 $315.964581
1590152580 $316.15 $316.50 $316.15 $316.50 2,139 $315.969318
1590152640 $316.30 $316.49 $316.30 $316.30 1,699 $315.972774
1590152700 $316.47 $316.6596 $316.47 $316.6596 515 $315.976855
1590152760 $316.7224 $316.73 $316.7224 $316.73 400 $315.97845
1590152820 $316.52 $316.55 $316.52 $316.55 860 $315.981487
1590152880 $316.64 $316.64 $316.64 $316.64 300 $315.983196
1590152940 $316.53 $316.53 $316.49 $316.49 1,762 $315.988544
1590153000 $316.50 $316.50 $316.28 $316.28 1,157 $315.991406
1590153060 $316.28 $316.28 $316.00 $316.00 3,072 $315.993619
1590153120 $316.10 $316.20 $316.10 $316.20 1,449 $315.994602
1590153360 $316.02 $316.15 $316.02 $316.08 1,158 $315.995272
1590153420 $316.08 $316.08 $316.08 $316.08 525 $315.995613
1590153480 $316.07 $316.11 $316.07 $316.10 695 $315.996032
1590153540 $316.03 $316.03 $316.03 $316.03 157 $315.996079
1590153600 $316.09 $316.10 $316.03 $316.08 930 $315.996608
1590153660 $316.11 $316.11 $316.03 $316.03 500 $315.996881
1590153780 $316.02 $316.02 $316.00 $316.00 340 $315.997126
1590153840 $316.11 $316.15 $316.11 $316.15 2,179 $315.998681
1590153900 $316.21 $316.21 $316.17 $316.17 1,994 $316.001008
1590153960 $316.22 $316.29 $316.22 $316.26 905 $316.002616
1590154080 $316.10 $316.20 $315.75 $315.81 2,373 $316.002751
1590154140 $315.75 $315.88 $315.65 $315.74 2,050 $315.99921
1590154200 $315.77 $316.84 $315.72 $316.8093 372,641 $316.103189
1590154260 $316.8082 $316.91 $316.24 $316.6844 88,906 $316.182468
1590154320 $316.66 $316.69 $316.17 $316.21 74,452 $316.211944
1590154380 $316.29 $316.56 $315.86 $316.4736 92,120 $316.200786
1590154440 $316.44 $316.84 $316.2687 $316.71 66,419 $316.234012
1590154500 $316.6977 $316.6977 $315.87 $316.2011 86,801 $316.235192
1590154560 $316.2128 $316.26 $315.78 $315.84 78,592 $316.214017
1590154620 $315.78 $315.89 $315.35 $315.6065 110,692 $316.15164
1590154680 $315.59 $315.67 $315.391 $315.575 89,714 $316.098539
1590154740 $315.5785 $315.97 $315.53 $315.69 67,524 $316.078918
1590154800 $315.71 $316.10 $315.68 $315.9433 46,504 $316.073999
1590154860 $315.8701 $316.03 $315.54 $315.71 49,094 $316.064182
1590154920 $315.71 $316.18 $315.69 $316.01 52,636 $316.060855
1590154980 $316.05 $316.40 $315.85 $315.90 66,779 $316.064085
1590155040 $315.92 $316.08 $315.61 $315.61 57,048 $316.053119
1590155100 $315.60 $315.94 $315.50 $315.88 60,982 $316.038064
1590155160 $315.851 $316.18 $315.81 $316.11 53,154 $316.037237
1590155220 $316.10 $316.38 $316.005 $316.38 56,633 $316.04189
1590155280 $316.37 $316.75 $316.32 $316.75 79,483 $316.066951
1590155340 $316.72 $316.88 $316.6618 $316.72 48,498 $316.087077
1590155400 $316.69 $316.69 $316.36 $316.45 54,684 $316.09987
1590155460 $316.44 $316.68 $316.35 $316.44 45,610 $316.110131
1590155520 $316.47 $316.59 $316.27 $316.57 37,942 $316.116293
1590155580 $316.59 $316.9798 $316.58 $316.95 93,704 $316.151668
1590155640 $316.93 $317.23 $316.91 $317.20 107,384 $316.201546
1590155700 $317.21 $317.49 $317.20 $317.335 73,769 $316.241464
1590155760 $317.31 $317.3299 $317.135 $317.265 65,655 $316.271618
1590155820 $317.30 $317.54 $317.21 $317.52 56,192 $316.299669
1590155880 $317.5399 $317.80 $317.424 $317.685 63,546 $316.337285
1590155940 $317.67 $317.95 $317.52 $317.74 69,076 $316.377698
1590156000 $317.75 $317.86 $317.48 $317.745 60,673 $316.409139
1590156060 $317.7501 $317.7699 $317.26 $317.27 61,196 $316.434162
1590156120 $317.30 $317.376 $317.104 $317.23 62,947 $316.45366
1590156180 $317.2371 $317.27 $317.02 $317.27 50,131 $316.466465
1590156240 $317.26 $317.74 $317.26 $317.50 84,416 $316.501329
1590156300 $317.5139 $317.71 $317.16 $317.20 55,711 $316.52148
1590156360 $317.191 $317.42 $317.07 $317.25 45,573 $316.532427
1590156420 $317.20 $317.27 $317.02 $317.06 44,265 $316.541359
1590156480 $317.05 $317.14 $316.74 $317.13 83,887 $316.553082
1590156540 $317.10 $317.3732 $316.9657 $317.005 70,204 $316.567598
1590156600 $317.00 $317.125 $316.75 $316.7522 55,580 $316.57477
1590156660 $316.7678 $317.04 $316.7011 $316.9249 53,420 $316.579985
1590156720 $316.95 $317.24 $316.91 $317.073 52,424 $316.588755
1590156780 $317.11 $317.14 $316.90 $316.90 29,359 $316.592718
1590156840 $316.87 $316.95 $316.61 $316.74 58,505 $316.59551
1590156900 $316.73 $316.99 $316.53 $316.96 53,050 $316.598972
1590156960 $317.00 $317.14 $316.81 $316.96 38,130 $316.603613
1590157020 $316.97 $317.1598 $316.85 $316.8768 56,291 $316.610194
1590157080 $316.9099 $316.9582 $316.70 $316.71 46,384 $316.613381
1590157140 $316.73 $317.03 $316.50 $316.90 49,728 $316.615494
1590157200 $316.8978 $317.09 $316.87 $317.0086 33,303 $316.61913
1590157260 $317.03 $317.29 $317.00 $317.24 72,265 $316.630293
1590157320 $317.26 $317.29 $316.86 $317.27 65,156 $316.638498
1590157380 $317.25 $317.39 $317.0672 $317.14 64,638 $316.648653
1590157440 $317.14 $317.2091 $316.95 $317.0129 34,241 $316.652429
1590157500 $316.99 $317.23 $316.8769 $317.11 52,100 $316.657979
1590157560 $317.14 $317.42 $317.06 $317.36 37,999 $316.664262
1590157620 $317.34 $317.42 $317.23 $317.24 42,492 $316.671431
1590157680 $317.23 $317.50 $317.22 $317.41 44,932 $316.679996
1590157740 $317.40 $317.5969 $317.28 $317.50 46,603 $316.689111
1590157800 $317.52 $317.57 $317.19 $317.36 50,019 $316.697454
1590157860 $317.34 $317.50 $317.2948 $317.34 32,887 $316.702919
1590157920 $317.32 $317.41 $317.21 $317.26 36,446 $316.708201
1590157980 $317.23 $317.29 $317.04 $317.16 45,756 $316.713036
1590158040 $317.11 $317.15 $316.96 $316.97 47,037 $316.716776
1590158100 $316.98 $317.06 $316.81 $316.85 38,419 $316.718697
1590158160 $316.87 $317.19 $316.824 $317.01 39,039 $316.72158
1590158220 $317.01 $317.1653 $316.885 $316.90 49,359 $316.725303
1590158280 $316.84 $317.13 $316.765 $317.07 43,920 $316.727651
1590158340 $317.07 $317.30 $317.02 $317.27 39,339 $316.731549
1590158400 $317.28 $317.42 $317.16 $317.27 44,350 $316.737052
1590158460 $317.31 $317.43 $317.18 $317.315 32,410 $316.741164
1590158520 $317.30 $317.4195 $317.28 $317.30 24,907 $316.744493
1590158580 $317.28 $317.42 $317.0799 $317.0799 40,638 $316.748857
1590158640 $317.0644 $317.2801 $317.01 $317.19 33,127 $316.75175
1590158700 $317.17 $317.79 $317.04 $317.783 143,142 $316.774824
1590158760 $317.76 $317.95 $317.53 $317.62 105,949 $316.795956
1590158820 $317.5874 $317.83 $317.58 $317.7387 63,498 $316.807827
1590158880 $317.74 $317.82 $317.579 $317.60 45,350 $316.816217
1590158940 $317.5986 $317.68 $317.215 $317.24 71,527 $316.825045
1590159000 $317.27 $317.45 $317.05 $317.39 69,843 $316.830736
1590159060 $317.43 $317.52 $317.24 $317.36 72,301 $316.838658
1590159120 $317.26 $317.355 $317.20 $317.24 19,751 $316.840332
1590159180 $317.2501 $317.41 $317.06 $317.10 51,905 $316.84427
1590159240 $317.1001 $317.16 $316.93 $317.15 65,922 $316.846639
1590159300 $317.10 $317.10 $316.85 $317.02 40,498 $316.847518
1590159360 $316.99 $317.08 $316.68 $316.7959 44,587 $316.847542
1590159420 $316.7801 $316.98 $316.7545 $316.855 28,154 $316.84762
1590159480 $316.85 $316.88 $316.67 $316.83 39,177 $316.847108
1590159540 $316.83 $316.8369 $316.61 $316.72 27,123 $316.8464
1590159600 $316.70 $316.88 $316.57 $316.88 51,978 $316.84521
1590159660 $316.86 $316.99 $316.79 $316.86 40,527 $316.845567
1590159720 $316.87 $317.03 $316.73 $316.89 34,925 $316.845861
1590159780 $316.90 $316.9999 $316.84 $316.85 24,726 $316.846348
1590159840 $316.82 $316.94 $316.58 $316.75 44,045 $316.845753
1590159900 $316.76 $316.88 $316.64 $316.70 20,867 $316.845476
1590159960 $316.73 $316.765 $316.61 $316.635 23,853 $316.844861
1590160020 $316.6399 $316.75 $316.59 $316.70 27,289 $316.843952
1590160080 $316.71 $316.8398 $316.5602 $316.76 41,215 $316.843067
1590160140 $316.79 $317.01 $316.79 $316.9556 47,709 $316.843838
1590160200 $316.95 $316.96 $316.60 $316.80 26,995 $316.84344
1590160260 $316.89 $317.03 $316.84 $316.99 30,437 $316.843964
1590160320 $317.02 $317.16 $316.9601 $317.03 27,618 $316.844931
1590160380 $317.04 $317.115 $316.86 $317.085 28,335 $316.84567
1590160440 $317.08 $317.09 $316.89 $316.92 24,461 $316.846111
1590160500 $316.93 $317.03 $316.72 $316.79 29,988 $316.846122
1590160560 $316.78 $317.10 $316.76 $317.055 28,657 $316.846654
1590160620 $317.045 $317.22 $316.95 $317.2018 39,603 $316.848324
1590160680 $317.17 $317.28 $317.14 $317.18 39,834 $316.850723
1590160740 $317.18 $317.28 $317.10 $317.2792 22,712 $316.851893
1590160800 $317.27 $317.2759 $317.13 $317.18 22,663 $316.853135
1590160860 $317.16 $317.16 $317.02 $317.08 28,554 $316.854157
1590160920 $317.08 $317.20 $317.07 $317.16 21,569 $316.855104
1590160980 $317.15 $317.17 $317.05 $317.06 17,080 $316.855771
1590161040 $317.065 $317.10 $316.79 $316.80 40,733 $316.856239
1590161100 $316.80 $316.81 $316.53 $316.77 60,171 $316.854219
1590161160 $316.75 $317.02 $316.74 $316.95 30,624 $316.85455
1590161220 $316.93 $317.05 $316.88 $316.96 31,589 $316.854983
1590161280 $316.9649 $316.98 $316.865 $316.92 18,048 $316.855166
1590161340 $316.91 $317.00 $316.8938 $316.95 15,902 $316.855358
1590161400 $316.97 $316.97 $316.81 $316.87 19,225 $316.855441
1590161460 $316.87 $316.87 $316.75 $316.82 18,975 $316.855347
1590161520 $316.82 $317.02 $316.78 $317.0057 29,705 $316.855669
1590161580 $316.97 $317.16 $316.965 $317.16 38,215 $316.857038
1590161640 $317.18 $317.24 $317.07 $317.24 26,661 $316.858265
1590161700 $317.23 $317.33 $317.10 $317.31 35,264 $316.860304
1590161760 $317.28 $317.31 $317.17 $317.29 27,625 $316.861895
1590161820 $317.29 $317.345 $317.19 $317.292 22,358 $316.863258
1590161880 $317.294 $317.30 $317.18 $317.21 15,266 $316.864112
1590161940 $317.225 $317.25 $317.14 $317.22 18,217 $316.865048
1590162000 $317.23 $317.40 $317.23 $317.34 37,625 $316.867743
1590162060 $317.32 $317.46 $317.31 $317.379 54,465 $316.871951
1590162120 $317.36 $317.38 $317.20 $317.27 29,117 $316.873736
1590162180 $317.29 $317.5199 $317.2635 $317.5198 41,111 $316.877132
1590162240 $317.50 $317.51 $317.38 $317.4843 33,866 $316.879996
1590162300 $317.49 $317.65 $317.44 $317.62 72,842 $316.887162
1590162360 $317.64 $317.69 $317.36 $317.44 46,610 $316.891514
1590162420 $317.43 $317.50 $317.39 $317.41 27,465 $316.893688
1590162480 $317.40 $317.50 $317.31 $317.40 25,630 $316.895475
1590162540 $317.41 $317.45 $317.34 $317.34 22,519 $316.897048
1590162600 $317.3631 $317.40 $317.24 $317.36 21,356 $316.898289
1590162660 $317.37 $317.44 $317.31 $317.3408 27,911 $316.900188
1590162720 $317.35 $317.405 $317.22 $317.38 17,529 $316.901193
1590162780 $317.37 $317.42 $317.32 $317.37 19,140 $316.902475
1590162840 $317.3699 $317.52 $317.34 $317.48 32,684 $316.904986
1590162900 $317.4702 $317.54 $317.41 $317.42 27,641 $316.907222
1590162960 $317.40 $317.4134 $317.27 $317.28 19,155 $316.908377
1590163020 $317.2878 $317.2888 $317.13 $317.2838 31,425 $316.909658
1590163080 $317.29 $317.385 $317.22 $317.3002 23,763 $316.910993
1590163140 $317.3002 $317.43 $317.24 $317.43 19,731 $316.912114
1590163200 $317.44 $317.55 $317.40 $317.5362 20,814 $316.913694
1590163260 $317.55 $317.595 $317.47 $317.5484 28,986 $316.916177
1590163320 $317.54 $317.559 $317.40 $317.40 25,877 $316.918115
1590163380 $317.39 $317.39 $317.15 $317.2442 30,261 $316.919505
1590163440 $317.24 $317.30 $317.17 $317.24 33,888 $316.920843
1590163500 $317.2778 $317.47 $317.2201 $317.4499 23,383 $316.922174
1590163560 $317.43 $317.46 $317.38 $317.43 26,782 $316.923936
1590163620 $317.425 $317.425 $317.27 $317.2864 17,936 $316.924921
1590163680 $317.29 $317.29 $317.07 $317.20 38,680 $316.92616
1590163740 $317.2115 $317.26 $317.16 $317.19 15,784 $316.926771
1590163800 $317.23 $317.29 $317.17 $317.29 19,248 $316.927517
1590163860 $317.27 $317.37 $317.2442 $317.29 21,660 $316.928568
1590163920 $317.28 $317.30 $317.01 $317.15 39,020 $316.929902
1590163980 $317.1495 $317.17 $316.93 $317.005 33,117 $316.930442
1590164040 $317.01 $317.1778 $317.01 $317.15 20,782 $316.930938
1590164100 $317.15 $317.25 $317.06 $317.15 35,984 $316.932101
1590164160 $317.17 $317.24 $317.12 $317.17 14,920 $316.932603
1590164220 $317.16 $317.24 $317.1201 $317.19 13,973 $316.933071
1590164280 $317.21 $317.34 $317.21 $317.32 18,047 $316.933889
1590164340 $317.33 $317.44 $317.33 $317.39 19,525 $316.934999
1590164400 $317.41 $317.44 $317.27 $317.43 18,147 $316.93596
1590164460 $317.41 $317.4239 $317.27 $317.3296 26,961 $316.937462
1590164520 $317.32 $317.33 $317.24 $317.33 10,121 $316.937937
1590164580 $317.333 $317.40 $317.30 $317.33 10,949 $316.938525
1590164640 $317.325 $317.40 $317.32 $317.34 16,168 $316.939404
1590164700 $317.3598 $317.40 $317.22 $317.275 23,813 $316.940551
1590164760 $317.275 $317.3203 $317.2446 $317.30 16,086 $316.941246
1590164820 $317.3099 $317.325 $317.23 $317.27 14,324 $316.941855
1590164880 $317.26 $317.37 $317.26 $317.2956 12,547 $316.942445
1590164940 $317.29 $317.31 $317.22 $317.2596 10,682 $316.942872
1590165000 $317.27 $317.38 $317.23 $317.33 44,218 $316.944864
1590165060 $317.32 $317.365 $317.2797 $317.365 25,275 $316.946036
1590165120 $317.38 $317.50 $317.38 $317.3871 23,128 $316.947454
1590165180 $317.3896 $317.41 $317.28 $317.31 38,814 $316.949443
1590165240 $317.33 $317.42 $317.33 $317.41 16,158 $316.950273
1590165300 $317.40 $317.57 $317.40 $317.51 32,871 $316.952514
1590165360 $317.51 $317.60 $317.51 $317.59 36,896 $316.955341
1590165420 $317.59 $317.6378 $317.50 $317.6378 33,885 $316.957902
1590165480 $317.63 $317.98 $317.62 $317.81 77,463 $316.965757
1590165540 $317.80 $317.81 $317.70 $317.795 16,450 $316.967465
1590165600 $317.7919 $317.89 $317.73 $317.88 19,456 $316.969311
1590165660 $317.88 $317.98 $317.86 $317.89 30,548 $316.972838
1590165720 $317.8878 $317.97 $317.8301 $317.85 26,336 $316.97575
1590165780 $317.85 $317.91 $317.79 $317.91 31,044 $316.978944
1590165840 $317.9278 $317.98 $317.90 $317.9461 34,562 $316.982899
1590165900 $317.93 $318.00 $317.85 $317.99 61,202 $316.989945
1590165960 $317.9997 $318.00 $317.7702 $317.78 36,482 $316.993874
1590166020 $317.7702 $317.7886 $317.63 $317.64 29,852 $316.99633
1590166080 $317.635 $317.66 $317.55 $317.6301 30,477 $316.998508
1590166140 $317.64 $317.76 $317.62 $317.71 29,016 $317.000881
1590166200 $317.6901 $317.80 $317.69 $317.69 21,994 $317.002736
1590166260 $317.70 $317.73 $317.63 $317.67 22,099 $317.004483
1590166320 $317.67 $317.67 $317.54 $317.58 26,844 $317.006312
1590166380 $317.585 $317.60 $317.50 $317.54 22,788 $317.007778
1590166440 $317.57 $317.58 $317.47 $317.56 21,449 $317.009026
1590166500 $317.60 $317.61 $317.485 $317.485 32,334 $317.011092
1590166560 $317.49 $317.619 $317.49 $317.5842 24,002 $317.012574
1590166620 $317.59 $317.70 $317.5822 $317.5822 19,957 $317.014004
1590166680 $317.5612 $317.57 $317.21 $317.32 41,083 $317.015486
1590166740 $317.32 $317.47 $317.32 $317.46 29,457 $317.016697
1590166800 $317.46 $317.541 $317.40 $317.505 23,663 $317.017895
1590166860 $317.5258 $317.78 $317.49 $317.66 45,573 $317.021068
1590166920 $317.67 $317.80 $317.6242 $317.77 39,387 $317.024126
1590166980 $317.76 $317.80 $317.70 $317.75 25,203 $317.02611
1590167040 $317.7317 $317.79 $317.65 $317.7799 30,469 $317.028373
1590167100 $317.76 $317.82 $317.66 $317.69 40,029 $317.031569
1590167160 $317.7199 $317.81 $317.62 $317.71 42,912 $317.034774
1590167220 $317.7332 $317.74 $317.62 $317.71 9,054 $317.03541
1590167280 $317.71 $317.7738 $317.62 $317.665 30,454 $317.037619
1590167340 $317.66 $317.69 $317.56 $317.60 14,680 $317.038576
1590167400 $317.60 $317.76 $317.60 $317.66 23,127 $317.040166
1590167460 $317.64 $317.725 $317.57 $317.63 27,924 $317.041963
1590167520 $317.62 $317.70 $317.61 $317.68 27,305 $317.043785
1590167580 $317.6887 $317.78 $317.67 $317.77 22,278 $317.045423
1590167640 $317.7657 $317.87 $317.71 $317.7314 30,934 $317.04789
1590167700 $317.75 $317.87 $317.71 $317.87 21,484 $317.049599
1590167760 $317.8527 $317.89 $317.78 $317.82 30,861 $317.052198
1590167820 $317.83 $318.09 $317.805 $318.0643 55,802 $317.057702
1590167880 $318.05 $318.05 $317.92 $317.96 22,820 $317.059924
1590167940 $317.96 $318.02 $317.92 $317.99 27,510 $317.062584
1590168000 $317.95 $318.00 $317.84 $318.00 34,284 $317.065661
1590168060 $317.9768 $318.0399 $317.9584 $317.9901 18,671 $317.067491
1590168120 $318.0045 $318.29 $317.96 $318.20 61,971 $317.074618
1590168180 $318.17 $318.42 $318.17 $318.41 46,842 $317.080543
1590168240 $318.42 $318.43 $318.22 $318.3157 44,237 $317.086323
1590168300 $318.31 $318.41 $318.245 $318.3101 53,395 $317.093157
1590168360 $318.32 $318.405 $318.26 $318.40 31,943 $317.0972
1590168420 $318.36 $318.365 $318.21 $318.22 35,278 $317.101515
1590168480 $318.23 $318.32 $318.17 $318.245 28,180 $317.10478
1590168540 $318.26 $318.30 $318.15 $318.24 27,904 $317.107913
1590168600 $318.24 $318.30 $318.19 $318.21 19,193 $317.110135
1590168660 $318.22 $318.22 $318.10 $318.1545 22,320 $317.112462
1590168720 $318.15 $318.19 $318.09 $318.14 31,577 $317.115726
1590168780 $318.16 $318.17 $318.042 $318.042 24,211 $317.118144
1590168840 $318.04 $318.16 $318.035 $318.13 52,159 $317.123218
1590168900 $318.1347 $318.1347 $318.01 $318.06 25,763 $317.125687
1590168960 $318.045 $318.10 $318.005 $318.0378 34,861 $317.128885
1590169020 $318.0378 $318.15 $317.85 $317.89 38,860 $317.132207
1590169080 $317.9078 $317.9299 $317.725 $317.8222 48,435 $317.135429
1590169140 $317.8412 $317.9948 $317.8412 $317.925 21,672 $317.137111
1590169200 $317.92 $317.98 $317.86 $317.95 35,288 $317.139807
1590169260 $317.95 $317.97 $317.8755 $317.96 18,918 $317.141277
1590169320 $317.9614 $318.07 $317.92 $317.94 27,804 $317.143528
1590169380 $317.96 $317.97 $317.83 $317.94 17,406 $317.144834
1590169440 $317.93 $318.0379 $317.88 $317.9201 31,641 $317.147342
1590169500 $318.00 $318.11 $317.95 $317.98 24,326 $317.149434
1590169560 $317.96 $318.07 $317.9131 $318.065 14,385 $317.150584
1590169620 $318.08 $318.0998 $317.87 $317.99 27,952 $317.152755
1590169680 $317.9883 $318.0308 $317.8711 $317.8711 10,496 $317.153564
1590169740 $317.8808 $317.92 $317.76 $317.76 26,446 $317.155334
1590169800 $317.77 $317.8753 $317.75 $317.825 19,912 $317.156589
1590169860 $317.81 $317.83 $317.54 $317.6145 53,926 $317.159094
1590169920 $317.6287 $317.7511 $317.6287 $317.7035 24,301 $317.160339
1590169980 $317.6874 $317.694 $317.571 $317.59 27,580 $317.161601
1590170040 $317.58 $317.62 $317.50 $317.52 20,213 $317.162368
1590170100 $317.535 $317.6735 $317.52 $317.6699 27,962 $317.163553
1590170160 $317.652 $317.80 $317.6501 $317.7798 35,668 $317.165414
1590170220 $317.78 $317.84 $317.67 $317.82 38,161 $317.16759
1590170280 $317.81 $317.90 $317.76 $317.86 33,570 $317.169688
1590170340 $317.85 $317.91 $317.80 $317.85 24,184 $317.17122
1590170400 $317.86 $317.90 $317.73 $317.8578 23,124 $317.172626
1590170460 $317.8422 $317.975 $317.79 $317.951 45,441 $317.175578
1590170520 $317.98 $318.02 $317.90 $317.98 34,795 $317.17809
1590170580 $317.9781 $318.50 $317.95 $318.2508 95,103 $317.186732
1590170640 $318.26 $318.41 $318.21 $318.35 66,156 $317.193564
1590170700 $318.39 $318.42 $318.20 $318.28 42,112 $317.197876
1590170760 $318.29 $318.31 $318.20 $318.21 27,440 $317.200492
1590170820 $318.20 $318.35 $318.14 $318.35 31,225 $317.203359
1590170880 $318.36 $318.46 $318.36 $318.41 56,731 $317.209558
1590170940 $318.425 $318.53 $318.42 $318.5011 50,864 $317.215367
1590171000 $318.5063 $318.60 $318.40 $318.49 44,062 $317.220467
1590171060 $318.48 $318.48 $318.34 $318.37 31,128 $317.223724
1590171120 $318.38 $318.45 $318.317 $318.34 17,608 $317.225561
1590171180 $318.3599 $318.40 $318.28 $318.375 18,023 $317.227351
1590171240 $318.37 $318.39 $318.25 $318.27 19,954 $317.229256
1590171300 $318.25 $318.3008 $318.1708 $318.2411 37,048 $317.232537
1590171360 $318.24 $318.37 $318.21 $318.32 20,549 $317.234466
1590171420 $318.30 $318.3236 $318.22 $318.27 23,018 $317.236565
1590171480 $318.2708 $318.28 $318.1803 $318.23 12,897 $317.237688
1590171540 $318.22 $318.2358 $318.18 $318.21 17,280 $317.239159
1590171600 $318.22 $318.26 $318.16 $318.2499 18,637 $317.240756
1590171660 $318.24 $318.47 $318.22 $318.43 39,581 $317.244644
1590171720 $318.44 $318.46 $318.24 $318.37 33,129 $317.247865
1590171780 $318.37 $318.5001 $318.33 $318.36 27,460 $317.250599
1590171840 $318.35 $318.39 $318.3139 $318.3845 13,912 $317.251931
1590171900 $318.41 $318.5153 $318.41 $318.45 24,461 $317.254465
1590171960 $318.4446 $318.45 $318.3601 $318.45 20,819 $317.25653
1590172020 $318.45 $318.45 $318.30 $318.38 12,545 $317.257765
1590172080 $318.39 $318.40 $318.185 $318.21 24,677 $317.259888
1590172140 $318.22 $318.26 $318.13 $318.2354 22,617 $317.261693
1590172200 $318.24 $318.34 $318.2222 $318.24 12,752 $317.262802
1590172260 $318.24 $318.38 $318.23 $318.32 14,308 $317.264069
1590172320 $318.34 $318.42 $318.33 $318.42 21,119 $317.266118
1590172380 $318.426 $318.45 $318.39 $318.42 15,990 $317.267681
1590172440 $318.415 $318.48 $318.40 $318.47 26,140 $317.270311
1590172500 $318.48 $318.51 $318.40 $318.4422 30,147 $317.273343
1590172560 $318.44 $318.45 $318.2206 $318.25 22,442 $317.275346
1590172620 $318.25 $318.3499 $318.2401 $318.27 21,919 $317.277259
1590172680 $318.289 $318.40 $318.2872 $318.39 19,685 $317.279051
1590172740 $318.39 $318.57 $318.39 $318.55 42,894 $317.283529
1590172800 $318.5486 $318.5557 $318.32 $318.40 28,185 $317.286184
1590172860 $318.3911 $318.44 $318.25 $318.32 21,877 $317.288122
1590172920 $318.31 $318.36 $318.2301 $318.33 18,880 $317.289729
1590172980 $318.34 $318.35 $318.00 $318.15 83,912 $317.295621
1590173040 $318.17 $318.2035 $317.9871 $318.01 60,983 $317.299591
1590173100 $318.0146 $318.13 $318.0146 $318.09 22,144 $317.301014
1590173160 $318.1119 $318.15 $318.03 $318.03 27,901 $317.302906
1590173220 $318.03 $318.09 $317.90 $317.95 47,469 $317.305657
1590173280 $317.9436 $318.07 $317.92 $318.02 31,406 $317.307443
1590173340 $317.9959 $318.30 $317.9959 $318.20 81,993 $317.313284
1590173400 $318.20 $318.21 $318.08 $318.17 14,388 $317.314222
1590173460 $318.17 $318.191 $318.07 $318.09 24,864 $317.31587
1590173520 $318.09 $318.1063 $317.92 $317.95 28,598 $317.317475
1590173580 $317.94 $318.04 $317.91 $318.01 30,574 $317.319129
1590173640 $318.02 $318.03 $317.94 $317.985 18,136 $317.320073
1590173700 $317.99 $318.07 $317.97 $318.04 27,690 $317.321668
1590173760 $318.05 $318.14 $318.0144 $318.11 26,355 $317.32325
1590173820 $318.11 $318.15 $318.01 $318.10 36,749 $317.325558
1590173880 $318.105 $318.239 $318.02 $318.21 42,305 $317.328179
1590173940 $318.22 $318.22 $318.15 $318.20 16,679 $317.329317
1590174000 $318.1968 $318.20 $317.96 $318.1712 47,289 $317.33211
1590174060 $318.17 $318.325 $318.17 $318.2398 32,051 $317.334452
1590174120 $318.235 $318.24 $318.1178 $318.18 14,340 $317.335419
1590174180 $318.21 $318.2357 $318.15 $318.152 20,508 $317.336822
1590174240 $318.18 $318.22 $318.10 $318.13 23,128 $317.338324
1590174300 $318.1366 $318.25 $318.07 $318.24 31,521 $317.340373
1590174360 $318.25 $318.53 $318.23 $318.5202 50,892 $317.344415
1590174420 $318.52 $318.52 $318.24 $318.38 57,473 $317.349259
1590174480 $318.38 $318.40 $318.3099 $318.36 12,233 $317.350222
1590174540 $318.379 $318.58 $318.3577 $318.5722 38,656 $317.353599
1590174600 $318.5587 $318.58 $318.4101 $318.4699 28,893 $317.356122
1590174660 $318.4579 $318.55 $318.4249 $318.44 22,903 $317.358103
1590174720 $318.45 $318.57 $318.4357 $318.54 29,436 $317.360703
1590174780 $318.56 $318.57 $318.36 $318.36 24,814 $317.362805
1590174840 $318.3501 $318.45 $318.27 $318.298 29,164 $317.365037
1590174900 $318.30 $318.39 $318.11 $318.115 36,465 $317.367417
1590174960 $318.1191 $318.1191 $317.85 $318.0799 45,811 $317.369589
1590175020 $318.08 $318.12 $317.86 $317.90 37,155 $317.371328
1590175080 $317.895 $317.97 $317.895 $317.9237 24,782 $317.372384
1590175140 $317.93 $317.99 $317.86 $317.8729 27,961 $317.373557
1590175200 $317.8808 $317.9478 $317.56 $317.60 67,044 $317.375331
1590175260 $317.61 $317.907 $317.61 $317.8499 43,898 $317.376712
1590175320 $317.8414 $317.92 $317.52 $317.5806 73,404 $317.378572
1590175380 $317.58 $317.75 $317.32 $317.358 73,698 $317.379336
1590175440 $317.37 $317.65 $317.37 $317.65 50,798 $317.379967
1590175500 $317.65 $317.6661 $317.44 $317.47 47,812 $317.380507
1590175560 $317.50 $317.57 $317.38 $317.5475 31,359 $317.380778
1590175620 $317.55 $317.74 $317.53 $317.63 41,965 $317.381547
1590175680 $317.64 $317.71 $317.51 $317.6328 36,954 $317.382182
1590175740 $317.63 $317.77 $317.5901 $317.76 45,543 $317.38312
1590175800 $317.75 $317.755 $317.51 $317.5722 43,053 $317.383858
1590175860 $317.55 $317.86 $317.51 $317.77 49,303 $317.385052
1590175920 $317.81 $318.11 $317.76 $317.83 72,870 $317.387962
1590175980 $317.84 $317.90 $317.7879 $317.8762 20,597 $317.388661
1590176040 $317.89 $318.02 $317.725 $317.8078 51,804 $317.390388
1590176100 $317.81 $317.86 $317.61 $317.79 33,201 $317.39119
1590176160 $317.82 $317.89 $317.67 $317.755 37,877 $317.392271
1590176220 $317.76 $317.83 $317.68 $317.78 28,947 $317.393014
1590176280 $317.79 $317.84 $317.62 $317.67 20,620 $317.39344
1590176340 $317.70 $317.7764 $317.66 $317.74 31,686 $317.39414
1590176400 $317.72 $317.80 $317.62 $317.77 33,407 $317.394883
1590176460 $317.73 $317.81 $317.63 $317.72 32,941 $317.395668
1590176520 $317.70 $317.70 $317.25 $317.425 75,418 $317.395979
1590176580 $317.40 $318.05 $317.40 $317.98 74,850 $317.39781
1590176640 $317.995 $318.08 $317.90 $318.05 67,546 $317.400662
1590176700 $318.0523 $318.28 $317.96 $318.27 79,873 $317.404693
1590176760 $318.2644 $318.30 $318.11 $318.18 50,180 $317.407438
1590176820 $318.18 $318.22 $318.00 $318.06 61,785 $317.410449
1590176880 $318.03 $318.1699 $318.03 $318.1475 40,449 $317.412364
1590176940 $318.14 $318.15 $317.73 $317.94 64,104 $317.414719
1590177000 $317.95 $318.23 $317.76 $317.9371 69,516 $317.41729
1590177060 $317.94 $318.00 $317.86 $317.91 31,307 $317.418336
1590177120 $317.93 $318.11 $317.91 $318.07 45,478 $317.420146
1590177180 $318.0647 $318.10 $317.99 $318.06 56,594 $317.42253
1590177240 $318.05 $318.40 $318.05 $318.36 104,135 $317.428069
1590177300 $318.365 $318.46 $318.155 $318.35 95,423 $317.433723
1590177360 $318.33 $318.55 $318.24 $318.46 99,862 $317.440333
1590177420 $318.46 $318.70 $318.41 $318.69 121,575 $317.449175
1590177480 $318.70 $318.95 $318.62 $318.84 164,827 $317.463675
1590177540 $318.8322 $319.23 $318.60 $318.86 270,866 $317.489604
1590177600 $318.86 $318.89 $318.86 $318.89 911,060 $317.574019
1590177660 $318.73 $318.91 $318.73 $318.80 2,368 $317.566185
1590177720 $318.89 $318.96 $318.80 $318.96 2,058 $317.566354
1590177780 $318.91 $318.96 $316.2469 $318.96 18,892 $317.565681
1590177840 $318.94 $318.94 $318.91 $318.91 300 $317.565713
1590177900 $318.94 $318.94 $318.91 $318.91 291 $317.565761
1590177960 $318.90 $318.94 $318.4249 $318.94 17,900 $317.566645
1590178020 $318.91 $319.0159 $318.91 $319.0159 16,957 $317.567882
1590178080 $318.95 $318.98 $318.94 $318.98 1,855 $317.568041
1590178140 $318.95 $318.97 $318.95 $318.97 250 $317.568078
1590178200 $318.97 $318.97 $318.97 $318.97 100 $317.568091
1590178260 $318.98 $318.98 $318.89 $318.95 18,850 $317.56935
1590178380 $318.99 $319.00 $318.89 $319.00 14,749 $317.570368
1590178440 $319.00 $319.00 $319.00 $319.00 100 $317.570382
1590178500 $319.02 $319.02 $319.02 $319.02 500 $317.570428
1590178560 $319.00 $319.0701 $319.00 $319.0701 1,301 $317.566177
1590178620 $319.07 $319.08 $318.89 $319.08 3,387 $317.566445
1590178740 $319.10 $319.10 $319.10 $319.10 602 $317.566512
1590178800 $319.00 $319.00 $319.00 $319.00 700 $317.566566
1590178980 $318.95 $318.95 $318.95 $318.95 207 $317.566589
1590179040 $318.98 $318.98 $318.98 $318.98 119 $317.566605
1590179160 $318.95 $318.95 $318.95 $318.95 200 $317.566625
1590179220 $318.98 $318.98 $318.98 $318.98 229 $317.566645
1590179340 $318.95 $319.00 $318.95 $318.95 1,775 $317.566799
1590179400 $319.00 $319.04 $318.99 $318.99 751 $317.566883
1590179460 $319.05 $319.06 $319.05 $319.06 1,170 $317.566136
1590179520 $319.05 $319.05 $319.05 $319.05 200 $317.566151
1590179580 $319.05 $319.05 $319.05 $319.05 100 $317.566162
1590179640 $319.06 $319.06 $319.03 $319.03 470 $317.5662
1590179700 $319.01 $319.01 $318.98 $319.00 673 $317.566261
1590179760 $319.02 $319.02 $319.02 $319.02 300 $317.566293
1590179880 $319.02 $319.06 $319.02 $319.06 1,059 $317.566386
1590179940 $319.10 $319.10 $318.98 $318.98 1,430 $317.56653
1590180000 $319.08 $319.10 $319.08 $319.10 200 $317.566576
1590180060 $319.13 $319.20 $319.10 $319.10 2,125 $317.566785
1590180240 $319.17 $319.17 $319.17 $319.17 435 $317.566828
1590180420 $319.20 $319.20 $319.20 $319.20 200 $317.566129
1590180480 $319.21 $319.21 $319.21 $319.21 200 $317.566146
1590180540 $319.25 $319.25 $319.25 $319.25 1,000 $317.566234
1590180840 $319.20 $319.20 $319.20 $319.20 759 $317.566338
1590180900 $319.17 $319.17 $319.17 $319.17 400 $317.566371
1590181080 $319.15 $319.17 $319.15 $319.15 397 $317.566418
1590181140 $319.15 $319.1502 $319.15 $319.1502 450 $317.566457
1590181200 $319.15 $319.15 $319.15 $319.15 100 $317.566471
1590181380 $319.1501 $319.1501 $319.15 $319.15 600 $317.566193
1590181440 $319.20 $319.20 $319.15 $319.15 316 $317.566227
1590181500 $319.15 $319.15 $319.15 $319.15 611 $317.566278
1590181560 $319.15 $319.15 $319.15 $319.15 789 $317.566345
1590181620 $319.20 $319.20 $319.20 $319.20 129 $317.566362
1590181800 $319.17 $319.17 $319.17 $319.17 962 $317.566452
1590182100 $319.15 $319.15 $319.15 $319.15 718 $317.566532
1590182160 $319.11 $319.11 $319.11 $319.11 100 $317.566103
1590182280 $319.14 $319.14 $319.14 $319.14 200 $317.566126
1590182700 $319.14 $319.14 $319.14 $319.14 200 $317.57631
1590182880 $319.11 $319.11 $319.06 $319.06 790 $317.576377
1590182940 $319.11 $319.11 $319.11 $319.11 458 $317.576419
1590183180 $319.06 $319.06 $319.06 $319.06 200 $317.566129
1590183240 $319.15 $319.15 $319.15 $319.15 160 $317.56615
1590183480 $319.15 $319.15 $319.15 $319.15 200 $317.566178
1590183720 $319.1001 $319.1001 $319.1001 $319.1001 232 $317.5662
1590183780 $319.06 $319.06 $319.06 $319.06 100 $317.56621
1590183960 $319.06 $319.06 $319.06 $319.06 680 $317.566108
1590184080 $319.06 $319.06 $319.06 $319.06 100 $317.566132
1590184200 $319.10 $319.10 $319.10 $319.10 1,141 $317.566228
1590184560 $319.10 $319.10 $319.10 $319.10 839 $317.566334
1590184620 $319.05 $319.05 $319.05 $319.05 293 $317.566359
1590184920 $319.02 $319.02 $319.02 $319.02 300 $317.566127
1590185040 $319.08 $319.08 $319.08 $319.08 2,000 $317.566278
1590185100 $319.07 $319.07 $319.07 $319.07 238 $317.566297
1590185160 $319.0401 $319.0401 $319.0401 $319.0401 762 $317.566352
1590185280 $319.04 $319.04 $319.04 $319.04 100 $317.56636
1590185340 $319.0201 $319.0201 $319.0201 $319.0201 1,000 $317.566435
1590185520 $319.0601 $319.0601 $319.0601 $319.0601 1,000 $317.566523
1590185580 $319.1099 $319.1099 $319.1099 $319.1099 101 $317.566532
1590186060 $319.08 $319.08 $319.06 $319.06 294 $317.566151
1590186360 $319.01 $319.01 $319.01 $319.01 100 $317.566166
1590186420 $319.01 $319.01 $319.00 $319.00 1,201 $317.566258
1590186900 $319.05 $319.05 $319.04 $319.04 235 $317.566125
1590187020 $318.97 $318.97 $318.97 $318.97 250 $317.566152
1590187140 $318.97 $318.97 $318.97 $318.97 700 $317.566206
1590187200 $318.97 $318.97 $318.97 $318.97 300 $317.566228
1590187320 $318.95 $318.95 $318.95 $318.95 637 $317.566276
1590187620 $318.91 $318.91 $318.91 $318.91 498 $317.566137
1590187800 $318.91 $318.91 $318.91 $318.91 100 $317.566147
1590187860 $318.90 $318.90 $318.90 $318.90 600 $317.56619
1590188100 $319.00 $319.00 $319.00 $319.00 1,000 $317.566268
1590188340 $319.00 $319.00 $319.00 $319.00 511 $317.566316
1590188820 $318.93 $318.93 $318.91 $318.91 284 $317.56615
1590188880 $318.91 $318.91 $318.91 $318.91 300 $317.566176
1590189060 $318.91 $318.91 $318.91 $318.91 599 $317.56622
1590189120 $318.90 $318.90 $318.90 $318.90 258 $317.566245
1590189180 $318.90 $318.98 $318.90 $318.98 300 $317.566269
1590189900 $318.91 $318.91 $318.91 $318.91 250 $317.566136
1590190140 $318.90 $318.91 $318.90 $318.91 200 $317.566158
1590190260 $318.92 $318.92 $318.92 $318.92 100 $317.566113
1590190320 $318.92 $318.92 $318.92 $318.92 150 $317.566127
1590190380 $318.90 $318.90 $318.90 $318.90 636 $317.56618
1590190620 $318.91 $318.91 $318.91 $318.91 351 $317.566225
1590190680 $318.90 $318.90 $318.90 $318.90 286 $317.566261
1590190800 $318.98 $319.00 $318.98 $319.00 300 $317.566286
1590191040 $318.91 $318.95 $318.90 $318.95 736 $317.566352
1590191100 $318.90 $319.00 $318.89 $319.00 1,464 $317.566463
1590191160 $319.00 $319.00 $319.00 $319.00 898 $317.566169
1590191520 $318.95 $318.95 $318.95 $318.95 200 $317.566196
1590191760 $318.95 $318.95 $318.93 $318.93 370 $317.566232
1590191820 $319.00 $319.00 $319.00 $319.00 900 $317.566301
1590191880 $319.00 $319.00 $319.00 $319.00 100 $317.566308
1590191940 $319.06 $319.06 $319.06 $319.06 263 $317.566335