ADBE Historical Intraday Prices

One-Minute OHLCV Data From March 8, 2021.

  1. NASDAQ
  2. >
  3. ADBE
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1615197300$434.50$434.50$434.50$434.50200$433.712231
1615204320$435.00$435.00$435.00$435.00100$434.338535
1615204860$433.70$433.70$433.70$433.70199$434.301872
1615205700$433.33$433.33$433.33$433.33284$433.900442
1615206600$434.77$434.77$434.77$434.77112$434.23213
1615207500$433.38$433.38$433.38$433.38252$434.126813
1615207560$432.73$432.73$432.73$432.73100$434.071308
1615209960$437.00$437.00$437.00$437.00165$434.283785
1615210560$437.00$437.00$437.00$437.00100$434.651111
1615212120$439.50$439.51$439.50$439.51236$435.16726
1615212540$439.00$439.00$439.00$439.00263$435.467391
1615212660$439.50$439.50$439.50$439.50122$435.642097
1615212840$441.00$441.00$441.00$441.00100$435.821465
1615212960$441.00$441.00$441.00$441.00100$435.919827
1615213800$439.76$440.99$439.13$440.5162,390$439.849903
1615213860$439.89$439.89$437.22$437.2219,738$439.679214
1615213920$437.24$437.51$434.60$435.2214,845$439.125133
1615213980$435.17$436.315$434.81$436.11514,051$438.681204
1615214040$436.115$436.19$433.41$433.4110,286$438.368166
1615214100$433.75$434.5799$433.43$434.406,749$438.144105
1615214160$434.34$435.125$434.00$435.0112,411$437.823951
1615214220$435.11$435.27$434.43$434.438,025$437.672449
1615214280$434.215$435.3562$434.085$434.904,566$437.580484
1615214340$434.68$435.57$434.68$435.12513,248$437.38651
1615214400$435.135$436.39$435.00$436.2912,220$437.271349
1615214460$436.345$436.44$435.4971$435.7314,561$437.17949
1615214520$435.665$436.35$435.41$436.10511,684$437.105653
1615214580$436.35$436.35$435.84$436.057,298$437.072171
1615214640$436.10$436.91$436.03$436.2311,633$437.044005
1615214700$436.74$436.97$435.78$436.0830,830$436.968906
1615214760$436.34$436.715$435.61$435.9524,043$436.892329
1615214820$435.845$436.46$434.80$434.8027,366$436.773176
1615214880$435.07$435.90$434.84$435.2711,704$436.724865
1615214940$435.19$435.28$434.37$434.375,479$436.69461
1615215000$434.49$435.15$433.94$434.145,513$436.65736
1615215060$434.34$434.49$433.67$434.498,970$436.589905
1615215120$434.52$434.76$433.72$434.05510,120$436.519635
1615215180$434.055$434.055$433.22$433.2917,117$436.392136
1615215240$433.46$435.411$433.46$434.5759,175$436.34397
1615215300$434.71$435.28$434.64$434.9058,407$436.312352
1615215360$435.03$435.86$434.285$434.477,301$436.291613
1615215420$434.35$434.61$433.90$434.3155,637$436.263755
1615215480$434.05$435.10$433.89$434.6515,874$436.18443
1615215540$434.29$434.82$433.55$434.828,036$436.141945
1615215600$434.705$435.30$434.28$434.7911,498$436.107067
1615215660$434.44$434.71$434.00$434.507,423$436.079052
1615215720$434.4645$434.915$434.40$434.846,078$436.059673
1615215780$434.59$434.85$433.85$434.2610,211$436.01466
1615215840$434.00$434.94$433.50$434.73515,147$435.953412
1615215900$434.47$435.74$434.46$434.898,066$435.940584
1615215960$434.77$435.575$434.61$435.4011,788$435.922841
1615216020$435.34$436.325$435.21$436.2312,472$435.916153
1615216080$436.275$436.43$435.35$435.7911,594$435.911982
1615216140$435.83$436.22$434.30$435.8333,632$435.871406
1615216200$435.93$436.29$435.25$436.2922,839$435.86406
1615216260$436.37$436.88$436.14$436.4055,341$435.870023
1615216320$436.09$436.88$436.05$436.734,400$435.875062
1615216380$436.85$437.58$436.57$437.583,027$435.881192
1615216440$437.255$438.00$437.04$437.552,782$435.889411
1615216500$437.97$438.00$437.53$437.714,273$435.901556
1615216560$437.88$438.00$437.06$437.257,462$435.92228
1615216620$437.50$438.49$437.50$438.011,800$435.928477
1615216680$438.21$438.42$438.00$438.174,899$435.946606
1615216740$438.00$438.45$438.00$438.009,782$435.98183
1615216800$438.27$438.87$437.87$438.65512,901$436.029193
1615216860$438.55$438.79$438.29$438.655,900$436.052587
1615216920$438.53$438.8799$438.31$438.316,038$436.076676
1615216980$438.29$438.43$437.95$438.134,640$436.091624
1615217040$438.00$438.09$437.12$437.252,300$436.096733
1615217100$437.26$438.07$437.26$437.831,715$436.101237
1615217160$437.79$438.09$437.71$438.004,170$436.113304
1615217220$438.16$438.68$438.005$438.346,068$436.133092
1615217280$438.435$438.435$437.7075$438.312,167$436.139612
1615217340$438.02$439.10$438.01$438.546,716$436.165385
1615217400$438.965$439.67$438.965$439.46332,500$436.177245
1615217460$439.34$439.75$439.07$439.454,303$436.197555
1615217520$439.35$439.52$438.99$439.32257,517$436.231778
1615217580$439.335$439.56$439.08$439.345,900$436.259789
1615217640$439.09$439.45$439.06$439.232,720$436.270575
1615217700$439.24$439.7799$439.17$439.77993,972$436.288503
1615217760$439.41$439.75$439.31$439.752,602$436.3006
1615217820$439.43$439.76$439.20$439.353,831$436.318686
1615217880$439.24$439.24$437.92$438.102,820$436.327
1615217940$438.12$438.19$437.6601$438.10543,434$436.335364
1615218000$438.01$438.19$437.925$438.001,737$436.33983
1615218060$437.98$438.9503$437.98$438.853,283$436.349675
1615218120$438.39$439.00$438.39$438.492,914$436.359529
1615218180$438.55$439.22$438.39$438.685,433$436.377587
1615218240$439.06$439.07$438.65$438.902,702$436.386843
1615218300$439.00$439.29$438.59$438.87513,517$436.43433
1615218360$438.83$439.21$438.48$438.724,264$436.44776
1615218420$439.04$439.14$438.82$439.12662,955$436.457904
1615218480$438.79$438.91$437.69$437.694,200$436.468205
1615218540$438.10$438.10$437.22$437.546,437$436.477478
1615218600$437.595$437.80$437.12$437.122,050$436.480174
1615218660$437.345$437.66$436.57$436.574,969$436.484659
1615218720$436.875$437.1299$436.35$436.432,619$436.484981
1615218780$436.65$436.7099$436.15$436.593,713$436.484568
1615218840$436.70$436.88$436.51$436.812,362$436.485515
1615218900$436.61$437.07$436.42$436.995,700$436.48697
1615218960$437.05$437.19$436.78$437.174,644$436.490239
1615219020$436.99$437.10$436.21$436.5516,215$436.489287
1615219080$436.79$437.825$436.79$437.611,738$436.491079
1615219140$437.565$437.83$436.74$436.743,097$436.494948
1615219200$436.5018$437.84$436.5018$437.555,237$436.500619
1615219260$437.53$437.88$437.355$437.6557,695$436.509692
1615219320$437.78$437.78$437.03$437.3252,900$436.512749
1615219380$437.70$437.76$437.17$437.632,866$436.516005
1615219440$437.62$437.87$437.15$437.153,756$436.521042
1615219500$437.285$438.00$437.285$437.85014,315$436.52691
1615219560$437.995$438.045$437.44$437.5753,400$436.532208
1615219620$437.37$437.46$437.06$437.101,965$436.533745
1615219680$437.38$438.26$437.38$437.963,983$436.539279
1615219740$437.85$438.01$437.065$437.0655,333$436.546735
1615219800$436.93$436.96$436.1876$436.502,716$436.546505
1615219860$436.56$436.56$436.02$436.364,115$436.544905
1615219920$436.71$436.76$435.72$435.766,099$436.542691
1615219980$435.88$436.13$435.69$436.124,111$436.539568
1615220040$436.00$436.25$435.86$436.103,379$436.537481
1615220100$436.13$436.13$435.38$435.693,858$436.533834
1615220160$435.53$435.93$435.30$435.932,928$436.530264
1615220220$435.93$436.55$435.77$436.3253,921$436.528164
1615220280$436.49$436.57$436.00$436.503,205$436.527125
1615220340$436.335$437.065$436.14$436.951,600$436.527357
1615220400$437.13$437.43$436.8865$437.434,693$436.530536
1615220460$437.54$437.5861$437.10$437.218,607$436.538279
1615220520$437.29$437.58$437.21$437.3653,845$436.541688
1615220580$437.26$437.53$436.95$437.493,616$436.544438
1615220640$437.63$437.84$437.63$437.792,604$436.547936
1615220700$437.79$437.97$437.52$437.662,416$436.55125
1615220760$437.635$437.67$437.09$437.646,045$436.556611
1615220820$437.425$437.4488$437.00$437.002,969$436.558846
1615220880$437.06$437.31$437.015$437.102,500$436.560463
1615220940$436.89$437.31$436.71$437.313,531$436.562231
1615221000$437.37$437.37$436.055$436.0552,655$436.562748
1615221060$436.09$436.32$435.71$435.752,502$436.561131
1615221120$435.79$436.07$435.73$435.9053,280$436.558923
1615221180$435.99$435.99$435.35$435.743,703$436.55494
1615221240$435.76$436.47$435.66$436.173,272$436.552811
1615221300$436.21$436.21$435.855$435.89700$436.552413
1615221360$435.88$435.99$435.5839$435.972,202$436.550566
1615221420$435.915$435.915$435.445$435.701,616$436.549102
1615221480$435.70$436.23$435.70$436.0352,082$436.547701
1615221540$436.065$436.40$436.065$436.401,658$436.547042
1615221600$436.21$436.30$435.69$436.122,023$436.545914
1615221660$435.83$436.09$435.26$435.331,638$436.544134
1615221720$435.24$435.28$434.76$434.773,026$436.539229
1615221780$434.80$434.80$434.27$434.411,813$436.535628
1615221840$434.20$434.45$434.01$434.012,815$436.529151
1615221900$434.00$434.3501$433.94$434.174,411$436.518013
1615221960$434.34$434.69$434.27$434.364,357$436.508263
1615222020$434.66$434.87$434.66$434.771,870$436.504778
1615222080$434.86$435.38$434.685$435.382,000$436.502147
1615222140$435.35$435.58$435.27$435.5151,600$436.50035
1615222200$435.52$435.52$434.23$434.563,582$436.494575
1615222260$434.525$434.70$434.32$434.701,757$436.491096
1615222320$434.65$434.65$434.33$434.638,640$436.472532
1615222380$434.535$435.27$434.535$435.241,500$436.470522
1615222440$435.01$435.16$434.67$434.982,348$436.466754
1615222500$435.13$435.26$434.81$435.213,724$436.461404
1615222560$435.05$435.505$434.98$435.501,700$436.4593
1615222620$435.27$435.64$435.27$435.641,847$436.457462
1615222680$435.49$435.52$435.11$435.3652,006$436.455183
1615222740$435.41$435.48$434.27$434.273,467$436.448775
1615222800$434.27$434.2975$433.87$433.9956,927$436.432767
1615222860$433.985$434.66$433.98$434.532,482$436.427117
1615222920$434.515$434.515$433.55$433.552,483$436.420885
1615222980$433.62$433.72$433.22$433.406,182$436.403426
1615223040$433.265$433.265$432.81$432.906,198$436.383011
1615223100$432.84$432.90$432.47$432.904,861$436.3656
1615223160$433.08$433.39$432.78$433.39997$436.361582
1615223220$433.2952$433.30$432.715$432.7151,850$436.356502
1615223280$432.82$433.055$432.71$432.852,890$436.347377
1615223340$432.96$433.32$432.82$432.862,382$436.339375
1615223400$432.885$433.25$432.82$433.195,259$436.322386
1615223460$433.27$433.27$432.38$432.624,415$436.307086
1615223520$432.46$432.55$432.00$432.052,851$436.295656
1615223580$432.07$432.15$431.80$431.802,200$436.287069
1615223640$431.95$432.31$431.91$432.316,337$436.26031
1615223700$432.10$432.255$431.56$431.753,000$436.249699
1615223760$431.825$432.94$431.825$432.941,200$436.245048
1615223820$432.56$433.63$432.3519$432.953,669$436.23411
1615223880$432.77$432.79$432.60$432.7655,308$436.216386
1615223940$432.9025$432.9025$432.315$432.552,066$436.208889
1615224000$432.46$432.87$432.38$432.872,640$436.199851
1615224060$432.70$433.11$432.62$432.872,710$436.192006
1615224120$432.74$433.5333$432.63$433.104,562$436.17837
1615224180$433.53$433.53$433.07$433.16013,331$436.16909
1615224240$433.325$433.53$433.01$433.3587,318$436.149918
1615224300$433.43$433.58$433.15$433.152,677$436.143166
1615224360$433.23$433.23$433.085$433.231,144$436.139336
1615224420$433.49$433.875$433.49$433.732,302$436.134607
1615224480$433.49$433.88$433.49$433.672,137$436.13021
1615224540$433.66$433.92$433.66$433.7851,393$436.127107
1615224600$433.65$433.65$433.23$433.272,388$436.121434
1615224660$433.23$433.685$433.23$433.481,320$436.117774
1615224720$433.485$433.485$433.11$433.15633$436.116394
1615224780$433.41$433.76$433.41$433.67921,194$436.113906
1615224840$433.50$434.09$433.39$433.908,433$436.096718
1615224900$434.09$434.53$433.91$434.4121,300$436.09448
1615224960$434.43$434.73$434.40$434.6691610$436.093583
1615225020$434.67$434.75$434.61$434.713,982$436.088579
1615225080$434.71$434.8318$434.64$434.671,037$436.087318
1615225140$434.61$434.61$434.26$434.261,038$436.085712
1615225200$434.215$434.62$434.09$434.621,785$436.082888
1615225260$434.56$434.80$434.52$434.521,075$436.081476
1615225320$434.57$434.76$434.31$434.312,935$436.077388
1615225380$434.52$434.68$434.165$434.1652,617$436.073633
1615225440$434.57$434.72$434.57$434.72600$436.072898
1615225500$434.74$434.92$434.39$434.811,504$436.071116
1615225560$434.93$435.20$434.74$434.752,248$436.068924
1615225620$434.755$435.46$434.75$435.07700$436.068377
1615225680$435.05$435.68$435.05$435.331,300$436.067583
1615225740$435.42$435.76$435.33$435.4551,800$436.066774
1615225800$435.455$435.90$435.455$435.6651,286$436.066364
1615225860$435.74$436.075$435.65$435.873,021$436.065893
1615225920$435.72$435.74$435.35$435.5853,655$436.06421
1615225980$435.49$435.55$435.01$435.252,200$436.0627
1615226040$434.79$435.30$434.65$435.301,165$436.061651
1615226100$434.93$434.93$434.58$434.581,000$436.060464
1615226160$434.75$434.98$434.745$434.832,445$436.05799
1615226220$434.74$434.94$434.49$434.5851,600$436.055899
1615226280$434.2501$434.415$434.035$434.31393,745$436.050266
1615226340$434.445$434.445$434.08$434.131,952$436.047183
1615226400$434.16$434.455$434.16$434.344,965$436.039307
1615226460$434.40$435.10$434.40$434.723,100$436.035865
1615226520$434.63$435.45$434.43$435.3154,666$436.031686
1615226580$435.40$435.90$435.28$435.901,900$436.03083
1615226640$435.50$435.81$435.30$435.621,357$436.030143
1615226700$435.59$435.74$435.46$435.6501721$436.030019
1615226760$435.63$436.01$435.5528$436.011,313$436.02964
1615226820$436.00$436.01$435.80$435.89968$436.029522
1615226880$435.57$435.90$435.45$435.901,000$436.029143
1615226940$435.73$435.91$435.54$435.542,244$436.028628
1615227000$435.55$435.56$435.12$435.12920$436.027973
1615227060$435.14$435.36$435.14$435.355900$436.02752
1615227120$435.60$435.705$435.43$435.705745$436.027104
1615227180$436.09$436.12$435.93$436.111,418$436.027343
1615227240$436.07$436.46$436.07$436.111,300$436.02759
1615227300$435.915$436.0899$435.915$436.08992,226$436.02756
1615227360$436.02$436.13$435.955$436.131,338$436.027621
1615227420$435.87$436.01$435.7273$435.72731,783$436.027317
1615227480$435.815$435.95$435.58$435.631,967$436.026843
1615227540$435.60$435.7171$435.21$435.21888$436.026364
1615227600$435.20$435.30$434.70$434.702,475$436.024559
1615227660$434.77$434.77$434.555$434.641,975$436.022164
1615227720$434.76$434.80$434.46$434.595,429$436.015787
1615227780$434.65$434.90$434.535$434.791,447$436.01438
1615227840$434.845$434.92$434.38$434.533,000$436.010919
1615227900$434.51$434.52$434.16$434.181,746$436.008257
1615227960$434.21$434.36$433.95$433.951,937$436.005482
1615228020$434.00$434.39$434.00$434.073,330$436.000358
1615228080$434.17$434.47$434.07$434.221,600$435.997999
1615228140$434.47$434.66$434.33$434.33600$435.997162
1615228200$434.19$434.19$434.00$434.031,031$435.99568
1615228260$434.01$434.0636$433.48$433.642,611$435.989651
1615228320$433.2888$433.52$433.2888$433.521,342$435.98791
1615228380$433.49$433.71$433.49$433.71421$435.986779
1615228440$433.68$433.82$433.40$433.40800$435.985889
1615228500$433.38$433.71$433.14$433.602,443$435.980839
1615228560$433.57$433.87$433.45$433.872,624$435.975371
1615228620$433.45$433.53$433.2801$433.481,905$435.97189
1615228680$433.38$433.38$432.84$432.842,200$435.966849
1615228740$433.11$433.23$433.01$433.011,700$435.962827
1615228800$432.88$432.90$432.57$432.572,702$435.956066
1615228860$432.23$432.23$431.73$431.73800$435.953659
1615228920$432.068$432.15$431.96$432.082,940$435.944476
1615228980$432.09$432.225$431.7502$432.045,463$435.927577
1615229040$432.01$432.02$431.845$431.86916$435.92429
1615229100$431.69$432.39$431.69$432.171,500$435.919896
1615229160$432.20$432.42$432.00$432.282,760$435.910301
1615229220$432.36$432.4157$432.05$432.35950$435.909312
1615229280$431.78$431.87$431.49$431.501,600$435.903744
1615229340$431.38$431.73$431.25$431.6742,741$435.894154
1615229400$431.21$431.28$431.05$431.17252,593$435.8841
1615229460$431.29$431.67$431.15$431.153,647$435.871324
1615229520$431.01$431.06$430.64$430.6511,727$435.82499
1615229580$430.595$430.645$429.905$430.3411,058$435.776192
1615229640$430.34$431.31$430.33$430.982,751$435.765542
1615229700$430.98$430.98$430.51$430.662,151$435.757336
1615229760$430.64$430.78$430.48$430.705,002$435.737525
1615229820$430.72$430.91$430.38$430.741,800$435.730552
1615229880$430.50$430.75$430.37$430.751,400$435.725058
1615229940$430.54$430.75$430.30$430.522,942$435.713249
1615230000$430.26$430.41$430.00$430.3954,009$435.69662
1615230060$430.37$430.43$430.00$430.122,550$435.686059
1615230120$430.19$430.465$430.11$430.4651,400$435.679917
1615230180$430.72$430.72$430.01$430.473,220$435.666819
1615230240$430.11$430.14$429.915$430.142,000$435.656884
1615230300$430.00$430.23$429.975$430.141,000$435.654498
1615230360$429.99$430.70$429.99$430.691,100$435.649135
1615230420$431.09$431.28$431.09$431.262,501$435.641671
1615230480$430.99$431.28$430.95$431.281,500$435.636577
1615230540$430.97$430.99$430.56$430.562,184$435.628741
1615230600$430.56$430.865$430.41$430.65162,820$435.618102
1615230660$430.85$431.29$430.85$431.1214,354$435.568901
1615230720$431.06$431.21$430.81$431.032,925$435.558858
1615230780$431.07$431.1563$430.63$430.784,100$435.545272
1615230840$430.6301$431.08$430.6301$430.965,929$435.524921
1615230900$431.12$431.49$431.02$431.322,507$435.517106
1615230960$431.20$431.37$430.845$430.962,130$435.50923
1615231020$430.76$430.76$430.00$430.002,440$435.501168
1615231080$429.94$430.14$429.67$429.675,040$435.480822
1615231140$429.80$429.92$429.615$429.9082,257$435.471438
1615231200$429.645$429.91$429.49$429.493,400$435.457046
1615231260$429.47$430.22$429.21$429.825,530$435.434137
1615231320$430.00$430.00$429.76$430.002,800$435.422236
1615231380$429.92$430.10$429.92$429.985900$435.419337
1615231440$429.93$430.26$429.8825$430.001,735$435.412497
1615231500$429.86$430.39$429.71$430.393,608$435.399242
1615231560$430.39$430.51$430.24$430.312,529$435.390046
1615231620$430.31$430.33$429.99$430.061,706$435.383734
1615231680$430.045$430.19$429.835$430.194,251$435.367275
1615231740$430.19$430.205$429.9713$429.97131,940$435.359977
1615231800$430.05$430.36$430.05$430.273,589$435.34625
1615231860$430.2255$430.48$430.11$430.333,500$435.334516
1615231920$430.29$430.29$429.86$430.273,880$435.320053
1615231980$430.33$430.34$429.90$429.901,831$435.313533
1615232040$429.78$429.97$429.65$429.8452,450$435.302417
1615232100$429.88$429.96$429.72$429.8051,800$435.296514
1615232160$429.89$429.91$429.415$429.4152,901$435.285442
1615232220$429.54$429.64$429.422$429.4221,537$435.27946
1615232280$429.38$429.41$429.24$429.392,415$435.268774
1615232340$429.34$429.34$428.76$428.762,505$435.258269
1615232400$428.62$429.02$428.62$428.762,158$435.24862
1615232460$428.66$428.96$428.38$428.5211,939$435.193267
1615232520$428.57$428.79$428.12$428.1310,925$435.141856
1615232580$428.11$428.15$427.56$427.5954,569$435.118905
1615232640$427.55$427.59$427.02$427.025,818$435.088305
1615232700$427.225$427.51$426.985$427.0115,015$435.008701
1615232760$427.21$427.3132$426.79$426.88612,308$434.996185
1615232820$426.78$427.12$426.7238$426.9354,125$434.972387
1615232880$426.78$426.95$426.62$426.6354,950$434.946462
1615232940$426.50$426.81$426.47$426.604,429$434.921265
1615233000$426.67$426.78$426.44$426.504,337$434.896141
1615233060$426.72$426.89$426.41$426.693,600$434.877892
1615233120$426.76$427.05$426.47$426.758,155$434.833537
1615233180$426.79$426.92$426.645$426.922,200$434.822331
1615233240$426.6758$427.3191$426.6758$427.162,868$434.80763
1615233300$427.14$427.58$427.13$427.5152,912$434.793736
1615233360$427.62$427.81$427.41$427.664,933$434.768944
1615233420$427.86$428.55$427.86$428.5521,428$434.678741
1615233480$428.55$428.71$427.96$427.99510,685$434.634089
1615233540$427.81$428.00$427.42$427.6210,740$434.586692
1615233600$427.5001$427.5001$426.46$426.464,609$434.564069
1615233660$426.48$426.74$426.08$426.182,950$434.54819
1615233720$426.37$426.62$426.30$426.398,645$434.504446
1615233780$426.45$426.66$426.05$426.203,524$434.486945
1615233840$426.0919$426.51$426.06$426.074,932$434.460822
1615233900$426.09$426.38$426.00$426.235,245$434.433952
1615233960$426.24$426.27$425.875$425.882,025$434.423451
1615234020$425.82$426.36$425.5322$425.943,237$434.40631
1615234080$425.91$425.91$425.445$425.528,193$434.361882
1615234140$425.4001$425.70$425.4001$425.42012,016$434.350812
1615234200$425.58$425.60$425.205$425.373,211$434.332973
1615234260$425.37$425.45$425.12$425.142,046$434.321646
1615234320$425.03$425.60$425.03$425.3955,324$434.292093
1615234380$425.33$425.475$425.23$425.425,595$434.261458
1615234440$425.42$426.05$425.42$425.858,247$434.211961
1615234500$425.90$426.12$425.795$426.002,569$434.205456
1615234560$425.93$426.01$425.095$425.0953,579$434.186626
1615234620$425.208$425.30$424.64$424.9011,899$434.120238
1615234680$424.725$424.725$424.58$424.601,928$434.108112
1615234740$424.57$424.57$424.20$424.201,559$434.099919
1615234800$424.37$424.82$424.37$424.61644,412$434.075147
1615234860$424.59$424.85$424.41$424.464,165$434.051367
1615234920$424.46$424.79$424.46$424.753,247$434.031418
1615234980$424.52$424.73$423.94$424.054,622$434.005631
1615235040$424.19$424.85$424.0737$424.783,584$433.984503
1615235100$424.96$425.16$424.6503$425.156,920$433.946357
1615235160$425.195$425.195$424.04$424.3110,978$433.886463
1615235220$424.37$424.51$423.925$424.187,692$433.842657
1615235280$424.16$424.39$423.97$423.975,700$433.810621
1615235340$424.045$424.33$423.35$423.355,182$433.780587
1615235400$423.46$423.7925$423.40$423.79253,023$433.75955
1615235460$424.24$424.69$423.94$424.405,807$433.730595
1615235520$424.51$425.26$424.48$424.823,402$433.711416
1615235580$424.83$425.54$424.77$425.433,493$433.696131
1615235640$425.40$425.58$425.09$425.137,428$433.660686
1615235700$425.18$425.43$425.00$425.156,908$433.627055
1615235760$425.14$425.14$424.72$424.968,731$433.583868
1615235820$424.97$425.09$424.815$424.998,314$433.54282
1615235880$424.975$425.21$424.69$424.869,863$433.495306
1615235940$424.78$424.91$424.20$424.30539,536$433.44703
1615236000$424.355$424.62$424.21$424.249,739$433.395834
1615236060$424.34$424.83$424.24$424.839,548$433.350944
1615236120$424.77$424.97$424.35$424.356,436$433.320065
1615236180$424.50$425.25$424.43$425.137,801$433.283232
1615236240$425.03$425.03$424.40$424.408,014$433.244385
1615236300$424.565$425.0825$424.13$424.3613,645$433.179906
1615236360$424.35$424.46$423.88$423.8811,747$433.122031
1615236420$423.8428$423.8428$423.31$423.398,390$433.078825
1615236480$423.31$423.42$422.86$422.92516,474$432.991331
1615236540$422.94$423.17$422.80$423.0512,851$432.923434
1615236600$423.17$423.41$422.79$422.8121,039$432.814459
1615236660$422.835$423.12$421.92$421.9526,830$432.672449
1615236720$421.82$422.15$421.75$421.7515,321$432.588278
1615236780$421.75$422.41$421.56$422.34522,595$432.465305
1615236840$422.34$423.03$421.91$422.3824,237$432.344061
1615236900$422.405$422.405$421.72$421.86523,916$432.2215
1615236960$421.90$422.40$421.80$422.1629,881$432.073621
1615237020$422.22$422.50$422.00$422.15519,659$431.979717
1615237080$422.15$422.32$421.61$421.8833,032$431.823281
1615237140$421.88$422.01$420.78$420.8577,888$431.45052
1615237200$421.04$421.20$421.04$421.20342,536$430.054828
1615237260$421.20$421.20$421.20$421.201,472$430.050698
1615237320$421.20$421.20$420.01$420.0148,091$429.937181
1615237620$421.20$421.20$421.20$421.20508$429.935729
1615237800$430.3813$430.3813$430.3813$430.3813200$429.933494
1615237920$421.20$421.20$421.20$421.20609$429.932035
1615238880$440.83$440.83$440.83$440.832,008$430.063362
1615239120$422.87$422.87$422.87$422.87747$430.056734
1615239900$423.00$424.00$423.00$424.00682$430.058108
1615239960$424.00$424.00$424.00$424.00315$430.057381
1615240020$424.00$424.00$424.00$424.00100$430.057012
1615240920$421.20$421.20$421.20$421.202,008$430.05376
1615242120$421.20$421.20$421.20$421.201,927$430.053402
1615243440$423.01$423.01$422.41$422.41200$430.057592
1615243680$422.25$422.25$422.25$422.25115$430.058124
1615243860$422.25$422.25$422.25$422.25349$429.994874
1615243920$421.99$421.99$421.99$421.99100$429.994092
1615244280$422.00$422.00$422.00$422.00100$429.993687
1615244400$421.50$421.50$421.50$421.50358$430.058055
1615244640$422.05$422.05$422.00$422.00200$430.057426
1615244700$422.00$422.00$422.00$422.00200$430.05701