AMAT Historical Intraday Prices

One-Minute OHLCV Data From April 16, 2021.

  1. NASDAQ
  2. >
  3. AMAT
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1618561800$134.24$134.24$134.24$134.24193$134.501305
1618561860$134.13$134.13$134.13$134.13100$134.425596
1618570740$134.25$134.25$134.25$134.25100$134.373445
1618571160$134.41$134.41$134.41$134.41117$134.364582
1618571220$134.43$134.43$134.43$134.43100$134.367855
1618571460$134.70$134.70$134.70$134.70100$134.388019
1618571580$134.69$135.00$134.69$135.001,416$134.568099
1618571820$134.60$134.60$134.60$134.60143$134.571904
1618573260$135.50$135.50$135.50$135.50100$134.642465
1618573500$135.02$135.02$135.00$135.00600$134.682593
1618574100$134.80$134.80$134.80$134.80100$134.701468
1618574400$135.3799$135.38$134.30$134.991,190$134.767464
1618574520$135.00$135.00$135.00$135.00200$134.772056
1618575360$135.01$135.01$135.00$135.00929$134.809128
1618575720$135.01$135.01$135.01$135.01128$134.823297
1618576020$134.99$134.99$134.99$134.99100$134.828699
1618576260$135.00$135.00$135.00$135.00200$134.834115
1618576320$134.99$134.99$134.99$134.99100$134.837626
1618576440$134.99$134.99$134.94$134.991,794$134.857715
1618576560$135.13$135.13$135.13$135.13101$134.862437
1618576620$135.13$135.13$135.13$135.13100$134.86468
1618576740$135.19$135.19$135.19$135.19200$134.870804
1618576800$135.1999$135.20$135.05$135.05557$134.881826
1618576860$135.01$135.01$135.00$135.00505$134.885899
1618576920$134.90$134.90$134.90$134.90100$134.886064
1618576980$134.90$134.90$134.90$134.90748$134.886935
1618577040$134.80$134.80$134.75$134.75926$134.880823
1618577220$134.90$134.90$134.90$134.90200$134.880842
1618577340$134.90$134.90$134.90$134.90100$134.881043
1618577460$134.825$134.825$134.825$134.825600$134.879332
1618577880$134.80$134.80$134.80$134.80100$134.87876
1618578240$134.82$134.82$134.82$134.82200$134.579355
1618578360$134.8684$134.89$134.8684$134.89200$134.580903
1618578420$134.7375$134.7375$134.7375$134.7375500$134.582585
1618578840$134.60$134.60$134.60$134.60219$134.583465
1618578900$134.50$134.50$134.50$134.50721$134.582232
1618578960$134.50$134.50$134.50$134.50126$134.582039
1618579020$134.50$134.50$134.50$134.50167$134.581802
1618579140$134.66$134.66$134.66$134.66100$134.581913
1618579440$134.40$134.40$134.00$134.004,700$134.547914
1618579560$133.82$134.00$133.82$134.00200$134.541794
1618579620$134.00$134.00$134.00$134.00100$134.533739
1618579680$134.00$134.07$133.75$133.824,226$134.490387
1618579740$133.78$133.92$133.53$133.5816,523$133.49931
1618579800$133.50$134.10$133.25$133.91338,977$133.766347
1618579860$133.87$133.87$133.24$133.270128,610$133.731833
1618579920$133.27$133.53$133.20$133.5323,395$133.707671
1618579980$133.47$133.50$133.14$133.3731,708$133.680759
1618580040$133.42$134.02$133.20$133.2034,525$133.673528
1618580100$133.15$133.60$133.08$133.5532,629$133.648328
1618580160$133.52$133.83$133.48$133.5720,120$133.647897
1618580220$133.575$133.67$133.42$133.5911,061$133.646794
1618580280$133.60$134.01$133.59$133.8214,825$133.652262
1618580340$133.81$133.92$133.42$133.47524,695$133.650575
1618580400$133.45$133.45$133.1901$133.2312,499$133.643142
1618580460$133.23$133.57$133.20$133.5124,880$133.633776
1618580520$133.49$133.59$133.33$133.4225,289$133.62891
1618580580$133.43$133.69$133.38$133.6915,693$133.6255
1618580640$133.67$133.875$133.60$133.82514,753$133.627944
1618580700$133.805$134.07$133.78$133.968315,571$133.634108
1618580760$134.009$134.36$133.961$134.099225,286$133.652698
1618580820$134.02$134.08$133.83$134.008,683$133.656571
1618580880$133.985$134.28$133.94$134.27513,265$133.664457
1618580940$134.30$134.675$134.25$134.5461,881$133.730501
1618581000$134.60$134.74$134.26$134.2628,277$133.758836
1618581060$134.18$134.43$134.10$134.1517,154$133.77003
1618581120$134.17$134.31$134.10$134.1012,644$133.77644
1618581180$134.00$134.2099$133.83$133.8311,529$133.77999
1618581240$133.835$133.87$133.50$133.51530,346$133.777859
1618581300$133.51$133.613$133.33$133.3616,626$133.771751
1618581360$133.40$133.59$133.38$133.5512,347$133.767982
1618581420$133.58$133.59$133.31$133.3522,621$133.760313
1618581480$133.33$133.39$133.22$133.3725,229$133.748316
1618581540$133.35$133.52$133.31$133.4818,282$133.741949
1618581600$133.47$133.58$133.1906$133.23526,482$133.733072
1618581660$133.25$133.40$133.20$133.4020,354$133.723735
1618581720$133.3915$134.00$133.3915$134.0015,565$133.725088
1618581780$133.96$134.12$133.95$134.128,141$133.727584
1618581840$134.16$134.23$134.06$134.2111,173$133.732304
1618581900$134.22$134.25$134.13$134.2027,986$133.744372
1618581960$134.19$134.25$133.88$134.0113,362$133.748692
1618582020$134.05$134.1373$133.93$134.1012,645$133.751733
1618582080$134.13$134.38$134.13$134.20532,456$133.76705
1618582140$134.22$134.36$134.15$134.1524,725$133.777174
1618582200$134.125$134.26$134.00$134.22519,417$133.782684
1618582260$134.22$134.23$134.08$134.1312,117$133.786239
1618582320$134.18$134.26$134.15$134.1510,614$133.789996
1618582380$134.15$134.27$134.12$134.199,619$133.793231
1618582440$134.16$134.17$134.02$134.0312,059$133.795963
1618582500$134.04$134.08$133.91$133.9210,400$133.797479
1618582560$133.93$134.16$133.91$134.1015,731$133.800098
1618582620$134.12$134.1719$134.025$134.047,075$133.801751
1618582680$134.0539$134.1387$134.02$134.02834,366$133.802684
1618582740$134.045$134.11$134.03$134.07047,082$133.80413
1618582800$134.08$134.22$134.01$134.0912,547$133.807278
1618582860$134.07$134.13$133.94$133.9711,438$133.80903
1618582920$134.01$134.0328$133.9433$133.9510,236$133.810326
1618582980$133.95$133.95$133.79$133.8958,871$133.810746
1618583040$133.8912$134.00$133.80$133.807,479$133.811343
1618583100$133.825$133.9525$133.75$133.8912,382$133.811475
1618583160$133.89$134.05$133.87$133.94513,429$133.81326
1618583220$133.955$134.07$133.93$133.989,528$133.814648
1618583280$134.01$134.035$133.87$134.005,255$133.815184
1618583340$133.95$134.02$133.75$133.754,933$133.815456
1618583400$133.80$133.91$133.66$133.759,426$133.815272
1618583460$133.775$133.87$133.73$133.877,045$133.815244
1618583520$133.81$133.85$133.66$133.6614,570$133.814237
1618583580$133.64$133.67$133.53$133.5458,424$133.812869
1618583640$133.56$133.72$133.48$133.5920,098$133.809346
1618583700$133.57$133.62$133.53$133.5655,745$133.808443
1618583760$133.54$133.5599$133.42$133.4415,103$133.805237
1618583820$133.44$133.66$133.44$133.5715,833$133.802531
1618583880$133.61$133.64$133.46$133.511411,840$133.800179
1618583940$133.50$133.53$133.46$133.50516,400$133.79679
1618584000$133.505$133.67$133.505$133.56515,905$133.794408
1618584060$133.565$133.6962$133.54$133.696229,538$133.790723
1618584120$133.70$134.0656$133.67$134.048825,910$133.791177
1618584180$134.06$134.20$133.98$134.0015,051$133.794068
1618584240$134.02$134.08$133.92$133.9210,550$133.795474
1618584300$133.93$134.02$133.90$133.96513,526$133.796794
1618584360$133.95$133.95$133.85$133.858,026$133.797339
1618584420$133.85$133.9732$133.85$133.9313,216$133.798449
1618584480$133.95$134.02$133.93$133.946,634$133.799174
1618584540$133.92$133.9896$133.89$133.8920,739$133.801211
1618584600$133.90$133.97$133.89$133.968,509$133.801838
1618584660$133.95$134.00$133.8949$133.926,918$133.80242
1618584720$133.9627$133.98$133.91$133.916,679$133.803006
1618584780$133.95$133.96$133.83$133.91512,882$133.803649
1618584840$133.93$133.975$133.84$133.878,262$133.8043
1618584900$133.8863$133.90$133.75$133.82913,344$133.804333
1618584960$133.83$133.88$133.70$133.7157,603$133.80421
1618585020$133.70$133.705$133.525$133.5323,711$133.801749
1618585080$133.53$133.53$133.405$133.4318,538$133.798079
1618585140$133.44$133.539$133.34$133.35518,335$133.794092
1618585200$133.36$133.40$133.26$133.2622,825$133.788077
1618585260$133.26$133.35$133.239$133.2524,621$133.781228
1618585320$133.27$133.34$133.24$133.349,878$133.778666
1618585380$133.36$133.365$133.24$133.2918,593$133.773823
1618585440$133.275$133.57$133.245$133.5719,216$133.770211
1618585500$133.58$133.679$133.465$133.6319,471$133.768433
1618585560$133.645$133.80$133.57$133.8012,125$133.768047
1618585620$133.85$133.92$133.80$133.914516,675$133.768774
1618585680$133.92$134.07$133.89$134.000320,760$133.770825
1618585740$133.97$133.97$133.80$133.806,410$133.771216
1618585800$133.74$133.83$133.70$133.705,331$133.771224
1618585860$133.73$133.81$133.71$133.789,606$133.771208
1618585920$133.73$133.765$133.66$133.7655,980$133.770957
1618585980$133.77$133.78$133.65$133.6853,506$133.770843
1618586040$133.68$133.69$133.60$133.603,803$133.770586
1618586100$133.59$133.60$133.47$133.6011,540$133.769153
1618586160$133.59$133.72$133.59$133.694,937$133.76892
1618586220$133.72$133.78$133.70$133.739,295$133.768834
1618586280$133.70$133.77$133.655$133.665,347$133.768688
1618586340$133.665$133.75$133.64$133.6910,010$133.768316
1618586400$133.675$133.73$133.66$133.716,641$133.768086
1618586460$133.69$133.755$133.63$133.745,936$133.767822
1618586520$133.73$133.78$133.70$133.724,074$133.767765
1618586580$133.71$133.78$133.71$133.773,200$133.767736
1618586640$133.76$133.77$133.695$133.723,468$133.767673
1618586700$133.69$133.69$133.53$133.537,523$133.767198
1618586760$133.52$133.60$133.52$133.597,850$133.766394
1618586820$133.57$133.69$133.54$133.566,121$133.765948
1618586880$133.56$133.57$133.4201$133.4710,034$133.764598
1618586940$133.46$133.54$133.40$133.499,200$133.763238
1618587000$133.54$133.67$133.53$133.6525,193$133.760942
1618587060$133.66$133.78$133.63$133.775114,730$133.760416
1618587120$133.79$133.81$133.68$133.697,422$133.760317
1618587180$133.70$133.79$133.67$133.712610,069$133.760113
1618587240$133.74$133.78$133.67$133.7737,829$133.75971
1618587300$133.76$133.81$133.735$133.7413,000$133.759727
1618587360$133.74$133.74$133.56$133.598,159$133.759337
1618587420$133.60$133.7544$133.60$133.744,429$133.759184
1618587480$133.74$133.81$133.73$133.817,263$133.759248
1618587540$133.82$133.8443$133.72$133.725,906$133.759348
1618587600$133.74$133.75$133.67$133.694,311$133.759247
1618587660$133.67$133.745$133.65$133.727,562$133.75903
1618587720$133.73$133.76$133.70$133.745,451$133.758965
1618587780$133.70$133.71$133.59$133.63511,887$133.75839
1618587840$133.6467$133.70$133.61$133.612,825$133.758285
1618587900$133.6285$133.63$133.54$133.543,166$133.758035
1618587960$133.52$133.63$133.52$133.576,909$133.757485
1618588020$133.57$133.59$133.535$133.584,503$133.757111
1618588080$133.599$133.7584$133.599$133.753,376$133.756992
1618588140$133.74$133.79$133.65$133.684,867$133.756895
1618588200$133.69$133.73$133.68$133.725,133$133.756779
1618588260$133.7003$133.72$133.70$133.715,310$133.756653
1618588320$133.7006$133.71$133.665$133.715,190$133.756517
1618588380$133.71$133.77$133.675$133.775,454$133.756461
1618588440$133.84$133.85$133.78$133.800919,710$133.757148
1618588500$133.82$133.82$133.74$133.805,800$133.75725
1618588560$133.78$133.85$133.76$133.819,472$133.757459
1618588620$133.82$133.87$133.82$133.8658,906$133.757866
1618588680$133.85$133.86$133.77$133.80986,127$133.758004
1618588740$133.8001$133.815$133.75$133.773,874$133.758044
1618588800$133.771$133.91$133.771$133.897,857$133.758332
1618588860$133.89$133.95$133.89$133.9115,309$133.75938
1618588920$133.91$133.94$133.87$133.906,868$133.759757
1618588980$133.88$133.93$133.86$133.916,636$133.760105
1618589040$133.92$133.96$133.89$133.894,286$133.760421
1618589100$133.89$133.90$133.815$133.82995,874$133.760661
1618589160$133.80$133.80$133.7401$133.7732,934$133.760649
1618589220$133.76$133.81$133.72$133.7715,952$133.760504
1618589280$133.765$133.8299$133.74$133.816,128$133.760567
1618589340$133.7999$133.88$133.78$133.854,990$133.760718
1618589400$133.85$133.85$133.77$133.79999,213$133.7609
1618589460$133.79$133.81$133.74$133.764,500$133.760907
1618589520$133.74$133.74$133.66$133.695,808$133.760755
1618589580$133.68$133.76$133.68$133.71614,644$133.760692
1618589640$133.72$133.72$133.67$133.672,768$133.760629
1618589700$133.675$133.72$133.66$133.6635,174$133.760456
1618589760$133.72$133.72$133.70$133.712,099$133.760419
1618589820$133.74$133.81$133.73$133.816,826$133.760436
1618589880$133.825$133.85$133.825$133.853,807$133.760557
1618589940$133.84$133.84$133.755$133.774,837$133.76065
1618590000$133.745$133.76$133.715$133.742,156$133.76063
1618590060$133.7318$133.77$133.7318$133.771,751$133.760626
1618590120$133.76$133.76$133.68$133.715,415$133.760509
1618590180$133.69$133.69$133.6599$133.662,632$133.760414
1618590240$133.68$133.74$133.68$133.713,941$133.760345
1618590300$133.72$133.75$133.64$133.649,009$133.760069
1618590360$133.64$133.64$133.60$133.61763,649$133.759857
1618590420$133.6001$133.67$133.6001$133.673,099$133.759704
1618590480$133.69$133.69$133.6401$133.695,881$133.759488
1618590540$133.69$133.71$133.65$133.653,600$133.759375
1618590600$133.62$133.65$133.59$133.623,359$133.759181
1618590660$133.62$133.65$133.58$133.582,399$133.759049
1618590720$133.57$133.58$133.50$133.546,752$133.758463
1618590780$133.52$133.56$133.51$133.555,428$133.757973
1618590840$133.56$133.58$133.535$133.574,104$133.757648
1618590900$133.57$133.6099$133.54$133.60996,330$133.757205
1618590960$133.59$133.59$133.50$133.549,355$133.756352
1618591020$133.55$133.585$133.47$133.4710,908$133.755506
1618591080$133.47$133.47$133.41$133.43785,032$133.754896
1618591140$133.42$133.55$133.42$133.556,356$133.754278
1618591200$133.53$133.54$133.50$133.514,430$133.753878
1618591260$133.49$133.50$133.42$133.4310,686$133.752565
1618591320$133.43$133.46$133.40$133.457,152$133.751675
1618591380$133.47$133.54$133.45$133.504,872$133.751187
1618591440$133.495$133.7189$133.49$133.71528,289$133.749127
1618591500$133.71$133.80$133.66$133.665226,057$133.748998
1618591560$133.68$133.81$133.63$133.799,166$133.748853
1618591620$133.80$133.83$133.72$133.724,875$133.748917
1618591680$133.73$133.7801$133.73$133.742,509$133.748925
1618591740$133.745$133.775$133.70$133.733,991$133.748903
1618591800$133.73$133.74$133.60$133.613,536$133.748808
1618591860$133.605$133.62$133.56$133.577,039$133.748403
1618591920$133.54$133.54$133.41$133.4312,424$133.747043
1618591980$133.43$133.4999$133.43$133.473,913$133.74664
1618592040$133.47$133.54$133.44$133.525,191$133.746126
1618592100$133.52$133.53$133.4701$133.507,122$133.745532
1618592160$133.56$133.60$133.56$133.605,786$133.745176
1618592220$133.5998$133.5998$133.51$133.532,874$133.744971
1618592280$133.54$133.62$133.516$133.588,104$133.744486
1618592340$133.585$133.61$133.55$133.606,379$133.744102
1618592400$133.57$133.57$133.50$133.503,564$133.743828
1618592460$133.52$133.59$133.51$133.586,942$133.743369
1618592520$133.58$133.65$133.58$133.6415,755$133.742642
1618592580$133.65$133.69$133.635$133.66013,546$133.742529
1618592640$133.68$133.68$133.63$133.666,402$133.742339
1618592700$133.67$133.7044$133.665$133.685,247$133.742223
1618592760$133.70$133.76$133.65$133.659,534$133.742171
1618592820$133.65$133.78$133.6377$133.788,837$133.742119
1618592880$133.78$133.79$133.71$133.71793,043$133.742117
1618592940$133.705$133.7398$133.69$133.724,586$133.742058
1618593000$133.75$133.76$133.70$133.734,245$133.742021
1618593060$133.71$133.72$133.6316$133.63163,300$133.741923
1618593120$133.60$133.635$133.55$133.577,624$133.741502
1618593180$133.54$133.57$133.51$133.543,735$133.741266
1618593240$133.52$133.54$133.49$133.4910,750$133.740385
1618593300$133.48$133.49$133.44$133.441,699$133.740223
1618593360$133.445$133.50$133.40$133.425,836$133.739603
1618593420$133.4238$133.45$133.40$133.424,934$133.739056
1618593480$133.44$133.495$133.44$133.492,195$133.738849
1618593540$133.51$133.58$133.51$133.5753,012$133.738643
1618593600$133.56$133.58$133.55$133.584,265$133.738398
1618593660$133.575$133.575$133.4793$133.47933,396$133.738143
1618593720$133.47$133.50$133.46$133.506,385$133.73756
1618593780$133.505$133.505$133.45$133.496,962$133.736921
1618593840$133.4762$133.4762$133.42$133.4256,115$133.736309
1618593900$133.4284$133.50$133.42$133.496,200$133.735692
1618593960$133.495$133.50$133.43$133.455,450$133.735194
1618594020$133.46$133.50$133.44$133.447,426$133.734498
1618594080$133.44$133.48$133.38$133.47512,650$133.733135
1618594140$133.47$133.47$133.39$133.396,133$133.732504
1618594200$133.42$133.47$133.42$133.437,052$133.731823
1618594260$133.405$133.41$133.30$133.32812,472$133.73022
1618594320$133.32$133.36$133.25$133.3610,097$133.728749
1618594380$133.34$133.355$133.27$133.275,943$133.72795
1618594440$133.27$133.282$133.22$133.2744,324$133.727273
1618594500$133.27$133.30$133.24$133.2557,523$133.726095
1618594560$133.25$133.26$133.175$133.2618,235$133.72299
1618594620$133.26$133.265$133.14$133.2528,286$133.717969
1618594680$133.24$133.25$133.22$133.234,461$133.717229
1618594740$133.24$133.32$133.24$133.3210,372$133.715742
1618594800$133.335$133.41$133.32$133.3810,622$133.714513
1618594860$133.355$133.39$133.34$133.352,825$133.714206
1618594920$133.35$133.36$133.31$133.365,631$133.713492
1618594980$133.35$133.50$133.35$133.4811,496$133.712463
1618595040$133.49$133.54$133.46$133.5118,380$133.711166
1618595100$133.51$133.55$133.49$133.5410,886$133.710508
1618595160$133.525$133.56$133.49$133.4910,311$133.709865
1618595220$133.49$133.535$133.48$133.49210,412$133.709148
1618595280$133.50$133.53$133.48$133.497,472$133.708627
1618595340$133.49$133.53$133.43$133.44518,020$133.707344
1618595400$133.45$133.45$133.3058$133.305822,211$133.704794
1618595460$133.31$133.31$133.25$133.258,053$133.70373
1618595520$133.255$133.482$133.22$133.3451,101$133.698748
1618595580$133.34$133.34$133.195$133.1958,067$133.697659
1618595640$133.195$133.22$133.12$133.13514,155$133.69535
1618595700$133.13$133.14$133.10$133.147,300$133.694024
1618595760$133.16$133.16$133.10$133.1510,395$133.692223
1618595820$133.15$133.16$133.092$133.117,531$133.690929
1618595880$133.10$133.11$133.065$133.086,225$133.689777
1618595940$133.07$133.10$133.03$133.0610,564$133.687782
1618596000$133.06$133.13$133.01$133.1315,236$133.684935
1618596060$133.14$133.325$133.14$133.320111,931$133.683273
1618596120$133.32$133.50$133.31$133.5014,903$133.682089
1618596180$133.50$133.566$133.4795$133.5610,953$133.681554
1618596240$133.55$133.56$133.43$133.4615,412$133.680639
1618596300$133.46$133.48$133.433$133.447,321$133.680151
1618596360$133.42$133.48$133.42$133.486,823$133.679666
1618596420$133.47$133.48$133.35$133.416,290$133.679169
1618596480$133.41$133.53$133.39$133.518,673$133.678646
1618596540$133.50$133.545$133.49$133.496,591$133.678333
1618596600$133.49$133.49$133.42$133.499,529$133.677743
1618596660$133.4963$133.4963$133.39$133.393,830$133.677485
1618596720$133.41$133.47$133.38$133.4557,620$133.676927
1618596780$133.45$133.45$133.41$133.4411,672$133.676059
1618596840$133.425$133.425$133.32$133.322,587$133.675835
1618596900$133.32$133.35$133.31$133.326,074$133.675191
1618596960$133.2801$133.345$133.28$133.346,066$133.674584
1618597020$133.345$133.345$133.28$133.2956,115$133.673936
1618597080$133.28$133.31$133.28$133.2911,370$133.672653
1618597140$133.2856$133.40$133.28$133.406,968$133.671957
1618597200$133.345$133.35$133.23$133.2553,500$133.671578
1618597260$133.25$133.25$133.11$133.1510,245$133.670101
1618597320$133.12$133.16$133.11$133.114,157$133.669432
1618597380$133.12$133.20$133.115$133.2011,846$133.667691
1618597440$133.21$133.286$133.21$133.246,848$133.666842
1618597500$133.25$133.25$133.145$133.1454,899$133.666182
1618597560$133.16$133.165$133.12$133.1656,437$133.66522
1618597620$133.1699$133.18$133.13$133.133,629$133.664712
1618597680$133.13$133.18$133.09$133.1420,303$133.66174
1618597740$133.1501$133.26$133.15$133.259,277$133.660474
1618597800$133.25$133.25$133.17$133.226,083$133.659691
1618597860$133.225$133.23$133.18$133.2217,726$133.657444
1618597920$133.24$133.28$133.22$133.2410,989$133.656145
1618597980$133.265$133.27$133.195$133.203,473$133.655735
1618598040$133.19$133.29$133.19$133.274,408$133.655223
1618598100$133.2776$133.29$133.26$133.296,136$133.654561
1618598160$133.28$133.28$133.24$133.243,315$133.654199
1618598220$133.25$133.287$133.24$133.2855,277$133.653641
1618598280$133.28$133.3161$133.26$133.304,781$133.65316
1618598340$133.31$133.375$133.30$133.374,695$133.652767
1618598400$133.375$133.41$133.375$133.386,441$133.652285
1618598460$133.36$133.382$133.331$133.36511,389$133.651399
1618598520$133.37$133.41$133.36$133.363,700$133.651123
1618598580$133.365$133.365$133.28$133.326,741$133.650483
1618598640$133.32$133.34$133.21$133.225,684$133.649901
1618598700$133.21$133.22$133.15$133.2014,809$133.647957
1618598760$133.21$133.29$133.21$133.2754,080$133.647523
1618598820$133.27$133.31$133.26$133.2954,899$133.647037
1618598880$133.30$133.30$133.21$133.227,939$133.646241
1618598940$133.2185$133.27$133.185$133.266,223$133.645539
1618599000$133.26$133.34$133.26$133.344,916$133.645076
1618599060$133.35$133.35$133.27$133.277,974$133.64433
1618599120$133.28$133.29$133.24$133.288,328$133.643479
1618599180$133.27$133.32$133.2601$133.323,686$133.643125
1618599240$133.33$133.35$133.30$133.359,416$133.64229
1618599300$133.36$133.41$133.36$133.386,300$133.641841
1618599360$133.35$133.38$133.31$133.317,937$133.641217
1618599420$133.31$133.33$133.285$133.294,843$133.640772
1618599480$133.3055$133.3055$133.25$133.254,439$133.640354
1618599540$133.26$133.28$133.2102$133.267,666$133.639566
1618599600$133.28$133.2855$133.24$133.254,274$133.639121
1618599660$133.235$133.315$133.22$133.261513,816$133.637769
1618599720$133.25$133.28$133.24$133.276,678$133.637097
1618599780$133.26$133.29$133.22$133.228,935$133.636156
1618599840$133.24$133.29$133.23$133.284,773$133.635714
1618599900$133.30$133.39$133.30$133.348,459$133.630995
1618599960$133.37$133.39$133.35$133.3511,051$133.634271
1618600020$133.34$133.44$133.33$133.447,406$133.633802
1618600080$133.44$133.45$133.40$133.434,249$133.633567
1618600140$133.44$133.51$133.4248$133.517,517$133.633238
1618600200$133.50$133.502$133.43$133.44214,111$133.632677
1618600260$133.45$133.47$133.38$133.4212,205$133.63201
1618600320$133.44$133.46$133.33$133.368,254$133.631446
1618600380$133.36$133.39$133.35$133.386,301$133.631011
1618600440$133.38$133.40$133.36$133.375,175$133.630672
1618600500$133.38$133.51$133.38$133.5020,155$133.629806
1618600560$133.51$133.64$133.51$133.6416,003$133.629595
1618600620$133.655$133.655$133.56$133.587,124$133.62954
1618600680$133.59$133.64$133.58$133.637,568$133.629491
1618600740$133.64$133.76$133.61$133.7216,720$133.629765
1618600800$133.73$133.81$133.72$133.799,389$133.630099
1618600860$133.79$133.86$133.79$133.8410,026$133.630629
1618600920$133.86$133.91$133.85$133.886,641$133.631045
1618600980$133.88$133.88$133.805$133.858,136$133.631481
1618601040$133.845$133.845$133.73$133.8110,465$133.631835
1618601100$133.82$133.8473$133.82$133.835,458$133.632109
1618601160$133.81$133.8787$133.76$133.767,239$133.632459
1618601220$133.76$133.87$133.76$133.799,054$133.632867
1618601280$133.80$133.84$133.79$133.805,481$133.633128
1618601340$133.84$133.87$133.78$133.836,663$133.633457
1618601400$133.84$133.855$133.74$133.7410,962$133.63386
1618601460$133.7452$133.82$133.70$133.8011,591$133.634201
1618601520$133.81$133.89$133.81$133.86511,707$133.634831
1618601580$133.87$133.89$133.74$133.75747,341$133.635133
1618601640$133.76$133.80$133.73$133.736,603$133.635339
1618601700$133.73$133.74$133.68$133.716,886$133.635461
1618601760$133.72$133.75$133.67$133.739,247$133.635647
1618601820$133.745$133.79$133.72$133.769,300$133.635921
1618601880$133.75$133.84$133.75$133.7710,773$133.636316
1618601940$133.77$133.85$133.77$133.824215,251$133.63702
1618602000$133.83$133.925$133.83$133.909,473$133.637621
1618602060$133.89$133.89$133.74$133.803714,604$133.63821
1618602120$133.79$133.83$133.7619$133.775,497$133.638411
1618602180$133.7899$133.91$133.78$133.8912,153$133.638954
1618602240$133.89$133.90$133.77$133.786,412$133.63924
1618602300$133.78$133.79$133.65$133.6712,717$133.639459
1618602360$133.665$133.665$133.51$133.5814,984$133.639157
1618602420$133.58$133.6242$133.52$133.5820,121$133.638877
1618602480$133.59$133.71$133.58$133.7024,806$133.63896
1618602540$133.71$133.81$133.685$133.8115,694$133.639376
1618602600$133.82$134.00$133.76$133.8032,504$133.641524
1618602660$133.80$133.90$133.69$133.8119,244$133.642152
1618602720$133.82$133.89$133.74$133.87515,033$133.642742
1618602780$133.88$133.925$133.83$133.8618,033$133.643708
1618602840$133.88$133.93$133.73$133.90527,064$133.644787
1618602900$133.91$133.95$133.81$133.8225,678$133.646119
1618602960$133.85$133.85$133.69$133.7228,203$133.646884
1618603020$133.72$133.7808$133.67$133.7630,130$133.64744
1618603080$133.77$133.81$133.73$133.7838,671$133.648436
1618603140$133.78$133.81$133.63$133.7277,401$133.649678
1618603200$133.73$133.73$133.73$133.73579,927$133.65907
1618603260$133.73$133.73$133.73$133.731,999$133.659089
1618603320$133.73$133.73$133.73$133.7330,204$133.659379
1618603440$133.73$133.73$133.73$133.7332,702$133.659691
1618603500$133.73$133.73$133.73$133.7317,560$133.659855
1618603680$133.73$133.73$133.73$133.731,831$133.659877
1618603920$133.62$133.6407$133.62$133.640742,219$133.658639
1618604220$133.52$133.52$133.52$133.52110$133.658636
1618604340$133.73$133.73$133.73$133.73497$133.658641
1618604580$133.48$133.48$133.48$133.48200$133.658632
1618604700$133.48$133.48$133.48$133.48500$133.658743
1618604820$133.48$133.48$133.48$133.48101$133.658736
1618604940$133.57$133.57$133.57$133.57141$133.658734
1618605300$133.5699$133.5699$133.5699$133.5699119$133.659069
1618605840$133.57$133.72$133.57$133.72509$133.658739
1618605900$133.73$133.73$133.73$133.73820$133.658747
1618607520$133.55$133.55$133.55$133.55100$133.65874
1618607640$133.73$133.73$133.73$133.73815$133.658748
1618608660$133.70$133.70$133.70$133.70100$133.658743
1618609080$133.74$133.74$133.74$133.74150$133.658743
1618609440$133.70$133.70$133.70$133.70100$133.658744
1618610760$133.70$133.70$133.70$133.70100$133.658744
1618611360$133.69$133.69$133.69$133.69100$133.658742
1618612080$133.54$133.54$133.53$133.53216$133.658739
1618613700$133.56$133.56$133.56$133.56157$133.658743
1618614060$133.56$133.56$133.56$133.56219$133.658739
1618614360$133.56$133.56$133.56$133.56110$133.658736
1618614420$133.56$133.56$133.56$133.56300$133.658732
1618614540$133.56$133.56$133.56$133.56192$133.658729
1618616460$133.60$133.60$133.60$133.60200$133.658741