AVGO Historical Intraday Prices

One-Minute OHLCV Data From March 8, 2021.

  1. NASDAQ
  2. >
  3. AVGO
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1615204440$445.00$445.00$445.00$445.00200$444.945833
1615204800$446.12$446.12$446.12$446.12100$445.355168
1615206120$445.80$445.80$445.80$445.80406$445.722467
1615206600$445.58$445.58$445.58$445.58200$445.691825
1615206960$445.58$445.58$445.58$445.58261$445.669374
1615208400$445.58$445.58$445.58$445.58100$445.691321
1615208760$441.25$441.25$441.25$441.25300$445.171642
1615209300$445.43$445.43$445.43$445.43455$445.098356
1615209420$445.3593$445.3593$445.3593$445.3593500$445.118096
1615209480$444.30$445.40$444.30$445.40200$445.127886
1615210380$448.00$448.00$448.00$448.00147$445.394519
1615210500$448.40$448.40$448.40$448.40200$445.493444
1615210740$447.34$447.34$447.34$447.34115$445.620859
1615211700$447.00$447.00$447.00$447.00432$445.79687
1615211880$450.14$450.14$450.14$450.142,900$446.86904
1615212900$449.00$449.00$449.00$449.00100$446.993605
1615212960$447.02$447.02$447.02$447.02325$447.003607
1615213080$450.99$450.99$450.99$450.99200$447.136792
1615213440$447.1404$447.1404$447.1404$447.1404100$447.158289
1615213680$447.00$447.00$446.15$447.002,600$447.056271
1615213740$447.77$447.77$447.77$447.77145$447.043333
1615213800$446.83$447.96$446.47$446.4739,920$446.89975
1615213860$446.00$446.69$445.1731$445.4755,332$446.769388
1615213920$445.00$446.403$444.28$445.774,728$446.594617
1615213980$445.3655$445.746$443.75$444.002,869$446.481901
1615214040$444.045$444.455$441.10$441.306,026$446.043047
1615214100$441.69$442.32$441.395$442.323,995$445.773969
1615214160$441.65$441.65$440.01$440.266,092$445.347795
1615214220$440.54$440.91$439.52$440.013,630$445.098635
1615214280$439.845$441.02$439.475$441.024,009$444.836532
1615214340$441.0211$441.95$440.885$441.1010,276$444.411741
1615214400$441.11$442.6199$441.055$442.61994,384$444.294681
1615214460$442.51$443.47$442.0801$443.473,110$444.245056
1615214520$443.33$444.23$443.00$443.907,540$444.180547
1615214580$443.70$445.72$443.6487$445.326,316$444.216567
1615214640$445.445$446.425$445.24$446.005,207$444.291218
1615214700$446.00$446.49$444.90$445.3754,095$444.353253
1615214760$445.44$446.00$444.806$444.8061,900$444.368906
1615214820$444.63$444.63$443.23$444.2281,402$444.363172
1615214880$444.34$444.96$444.34$444.621,700$444.36581
1615214940$444.31$444.31$442.14$442.934,236$444.32228
1615215000$442.78$443.05$440.56$440.564,061$444.240118
1615215060$441.42$441.83$440.50$440.943,550$444.159663
1615215120$440.56$441.47$440.50$441.34253,069$444.089324
1615215180$441.345$442.13$440.20$441.356,563$443.958545
1615215240$440.84$442.21$440.63$441.453,009$443.909189
1615215300$442.02$443.3476$441.56$442.274,065$443.873701
1615215360$442.80$443.3399$441.13$441.3855,167$443.828608
1615215420$441.68$441.81$440.50$441.344,762$443.758619
1615215480$441.54$441.88$440.81$441.884,467$443.695647
1615215540$441.49$443.77$441.49$442.709,654$443.645379
1615215600$443.71$445.00$443.25$443.814,034$443.653117
1615215660$443.66$444.20$442.17$442.843,038$443.643843
1615215720$442.5551$442.92$442.01$442.5616,597$443.537941
1615215780$442.46$442.46$440.88$440.915,727$443.486891
1615215840$440.85$442.105$440.85$442.021,610$443.471523
1615215900$441.52$442.29$441.42$441.869,900$443.393544
1615215960$441.80$442.60$441.3388$442.604,800$443.368742
1615216020$442.31$444.37$442.31$444.377,711$443.366371
1615216080$444.44$444.69$443.96$444.364,305$443.385219
1615216140$444.37$444.85$444.005$444.852,032$443.395072
1615216200$444.985$445.1185$444.00$444.002,050$443.402685
1615216260$443.73$444.115$443.02$443.036,626$443.406861
1615216320$442.61$442.68$442.00$442.151,207$443.402458
1615216380$442.49$443.03$442.30$442.4252,700$443.392645
1615216440$443.4299$443.66$442.70$443.661,050$443.391917
1615216500$443.47$443.47$442.91$442.91862$443.390976
1615216560$442.927$443.035$442.42$442.651,502$443.386621
1615216620$442.58$444.08$442.46$443.924,200$443.388544
1615216680$444.035$444.125$443.33$443.5155,800$443.396504
1615216740$443.895$443.90$443.46$443.591,200$443.397485
1615216800$443.49$444.35$443.01$443.8015,147$443.409248
1615216860$443.785$443.95$443.00$443.84512,434$443.418189
1615216920$443.72$444.00$443.00$443.392,500$443.419341
1615216980$443.1153$443.26$442.72$442.8812,588$443.402758
1615217040$442.72$442.72$442.00$442.24016,626$443.379982
1615217100$442.34$443.8829$442.34$443.629,529$443.380173
1615217160$443.55$444.1621$443.40$444.1621500$443.380707
1615217220$444.235$444.50$443.88$444.0654,808$443.391983
1615217280$443.86$443.86$443.15$443.221,228$443.39239
1615217340$443.65$444.85$443.56$444.3914,033$443.432736
1615217400$444.12$444.74$444.00$444.13014,113$443.442479
1615217460$444.77$444.91$443.89$444.3812,827$443.478275
1615217520$444.375$445.25$444.00$444.9812,082$443.510958
1615217580$444.995$444.995$444.78$444.975500$443.512865
1615217640$444.98$445.20$444.98$445.20440$443.514743
1615217700$445.15$445.60$445.10$445.28011,900$443.523992
1615217760$445.525$445.69$445.21$445.361,500$443.532306
1615217820$445.37$445.52$445.06$445.152,734$443.543935
1615217880$445.12$445.26$444.41$444.44012,674$443.552981
1615217940$444.97$445.13$444.34$445.131,150$443.557177
1615218000$444.5401$445.145$444.5401$445.0851,320$443.561247
1615218060$445.45$446.41$445.17$446.1651,722$443.570459
1615218120$445.81$446.38$445.81$445.93791,438$443.580653
1615218180$445.27$446.26$445.27$446.02821,100$443.586346
1615218240$445.935$446.50$445.935$446.501,106$443.595425
1615218300$446.64$446.64$446.27$446.5651,300$443.603881
1615218360$446.65$446.65$445.59$445.831,208$443.611261
1615218420$446.865$446.865$446.865$446.865347$443.614811
1615218480$446.05$446.05$444.57$444.9251,500$443.62055
1615218540$444.79$444.79$443.6049$444.274,067$443.625116
1615218600$444.27$444.73$443.87$444.083,900$443.630971
1615218660$444.02$444.475$443.72$443.721,966$443.633202
1615218720$443.22$443.2911$442.79$442.99500$443.632468
1615218780$442.58$443.28$442.5153$443.243,129$443.627405
1615218840$443.41$444.17$443.41$443.912,582$443.629145
1615218900$444.1526$444.30$443.66$443.672,914$443.631795
1615218960$444.12$444.58$444.12$444.132,431$443.634811
1615219020$444.34$444.34$443.12$443.691,541$443.635444
1615219080$445.01$445.01$445.01$445.01100$443.636212
1615219140$445.0754$445.30$443.96$443.961,110$443.639145
1615219200$444.425$445.265$444.425$445.08500$443.640813
1615219260$445.64$445.65$445.275$445.4753,188$443.654151
1615219320$445.54$445.54$445.0486$445.325900$443.65743
1615219380$445.415$445.80$444.98$445.504,078$443.67357
1615219440$445.775$445.775$444.91$444.9851,000$443.677045
1615219500$444.97$445.20$444.66$445.002,442$443.684387
1615219560$444.87$445.84$444.64$444.9411,400$443.689659
1615219620$444.67$444.73$444.05$444.2752,346$443.692835
1615219680$444.295$444.755$444.20$444.651,647$443.696006
1615219740$445.09$445.18$443.76$443.763,372$443.705097
1615219800$443.01$443.01$442.61$442.641,113$443.703031
1615219860$442.885$443.31$442.67$443.112,812$443.698957
1615219920$443.08$443.8471$442.50$442.501,552$443.697506
1615219980$442.08$442.48$442.04$442.142,229$443.690328
1615220040$442.25$442.25$441.82$442.00750$443.687512
1615220100$441.93$441.99$441.43$441.6653,421$443.672597
1615220160$441.63$442.16$441.495$442.031,621$443.666291
1615220220$441.85$442.16$441.735$442.081,400$443.660875
1615220280$442.25$442.8336$441.96$442.041,200$443.656765
1615220340$441.91$442.36$441.91$442.30913$443.654358
1615220400$442.86$444.115$442.80$443.772,000$443.654275
1615220460$444.09$444.09$443.82$443.82400$443.654554
1615220520$443.73$443.73$442.68$443.141,206$443.653518
1615220580$443.01$443.30$442.39$443.302,508$443.649183
1615220640$443.405$443.57$443.00$443.001,500$443.647987
1615220700$442.77$443.101$442.26$442.411,914$443.644738
1615220760$442.08$442.08$441.30$441.675,180$443.622496
1615220820$441.38$441.69$441.00$441.001,798$443.61357
1615220880$441.05$441.37$440.66$440.764,827$443.587252
1615220940$440.765$441.35$440.505$440.923,463$443.568208
1615221000$441.10$441.3999$440.27$440.412,503$443.553696
1615221060$440.70$440.72$440.00$440.205,085$443.517806
1615221120$440.47$440.855$440.27$440.6952,346$443.504132
1615221180$440.45$440.455$439.80$439.9954,386$443.4747
1615221240$440.20$440.82$440.165$440.572,834$443.457462
1615221300$440.40$440.40$438.08$438.587,812$443.39605
1615221360$438.56$438.62$437.86$438.055,929$443.334566
1615221420$438.28$438.28$437.465$437.815,788$443.27438
1615221480$437.81$438.53$437.81$438.004,939$443.225119
1615221540$438.065$438.30$437.74$438.163,506$443.190176
1615221600$438.30$438.865$438.00$438.8653,932$443.154623
1615221660$439.17$439.17$438.37$438.37923$443.145842
1615221720$438.03$438.03$437.70$437.8552,650$443.120151
1615221780$438.00$438.20$437.59$438.003,075$443.090348
1615221840$437.6978$437.9939$437.55$437.654,093$443.046358
1615221900$437.71$438.4825$437.71$437.833,300$443.018301
1615221960$437.85$438.3913$437.80$437.981,509$443.005018
1615222020$438.13$438.52$437.78$437.8451,400$442.992542
1615222080$437.98$438.6022$437.915$438.3151,400$442.980131
1615222140$438.30$438.375$437.93$438.191,866$442.963499
1615222200$438.10$438.10$437.22$437.4656,159$442.9044
1615222260$437.465$437.465$436.32$436.366,090$442.839197
1615222320$436.825$437.7188$436.715$437.64812,700$442.813218
1615222380$437.20$437.3241$436.86$436.86950$442.803388
1615222440$437.0517$437.0517$436.26$436.5152,450$442.776824
1615222500$436.57$436.80$436.54$436.741,933$442.756319
1615222560$436.91$437.25$436.91$437.1952,050$442.735772
1615222620$437.31$437.47$437.1248$437.2953,860$442.698996
1615222680$437.26$437.265$436.915$436.942,292$442.67589
1615222740$437.025$437.025$436.14$436.2152,620$442.648274
1615222800$436.40$436.489$436.084$436.4151,852$442.62495
1615222860$436.29$436.56$436.26$436.4752,137$442.604185
1615222920$436.4903$436.4903$435.53$435.60073,982$442.558465
1615222980$435.79$436.07$435.45$435.773,658$442.516497
1615223040$435.5873$436.27$435.53$436.0355,215$442.457516
1615223100$435.92$436.23$435.63$436.232,903$442.426103
1615223160$436.28$436.54$435.5821$435.9954,548$442.377488
1615223220$435.855$435.97$435.48$435.7816,434$442.202572
1615223280$435.785$436.71$435.76$436.2322,150$441.987552
1615223340$436.08$437.72$436.06$437.1313,572$441.877434
1615223400$437.63$437.65$436.93$437.473,344$441.853425
1615223460$437.135$437.47$436.82$437.473,450$441.828849
1615223520$437.45$437.46$436.88$437.465,740$441.789795
1615223580$437.30$437.31$436.7135$436.904,004$441.762041
1615223640$436.885$440.65$436.88$439.81855,928$441.540539
1615223700$439.76$440.08$438.24$438.9924,891$441.456606
1615223760$439.2482$440.71$438.6679$440.2122,663$441.398848
1615223820$440.22$440.42$439.62$439.8219,192$441.367271
1615223880$439.8546$440.08$439.50$439.919,488$441.348313
1615223940$439.77$439.77$439.27$439.637,113$441.332355
1615224000$439.58$439.9427$439.48$439.695,092$441.321818
1615224060$439.635$440.72$439.4006$440.7210,996$441.305623
1615224120$440.415$441.89$440.3901$441.699,386$441.303145
1615224180$441.65$441.86$441.325$441.726,214$441.304933
1615224240$441.71$442.50$441.60$442.34254,465$441.308115
1615224300$442.08$442.56$441.69$441.695,601$441.313974
1615224360$441.89$442.02$441.08$442.021,876$441.31448
1615224420$441.895$442.09$441.72$441.87882,000$441.315788
1615224480$441.86$442.11$441.38$441.692,539$441.317252
1615224540$441.53$442.08$441.51$441.511,600$441.318069
1615224600$441.51$441.98$441.50$441.513,927$441.320109
1615224660$441.41$441.99$441.355$441.5055,531$441.32201
1615224720$441.445$441.79$440.83$441.494,482$441.32279
1615224780$441.24$442.94$441.17$442.944,134$441.325051
1615224840$442.67$443.19$442.19$443.192,296$441.328115
1615224900$443.295$444.035$443.13$443.633,287$441.336464
1615224960$443.68$443.68$442.88$443.636,368$441.351187
1615225020$443.54$443.91$443.15$443.152,427$441.356954
1615225080$443.31$443.74$443.22$443.432,783$441.363962
1615225140$443.13$443.20$442.00$442.135,288$441.37007
1615225200$441.95$442.07$441.41$442.012,257$441.371372
1615225260$442.19$442.46$441.57$442.051,167$441.372183
1615225320$441.82$441.82$441.2301$441.501,000$441.372385
1615225380$441.8805$441.91$441.2981$441.832,321$441.373077
1615225440$441.45$441.685$441.236$441.351,750$441.373205
1615225500$441.30$441.30$440.85$441.081,665$441.372752
1615225560$441.105$441.66$440.99$441.292,430$441.372436
1615225620$441.12$441.77$441.00$441.513,100$441.372311
1615225680$441.51$442.18$441.44$442.181,600$441.373091
1615225740$442.06$442.955$442.06$442.681,957$441.3753
1615225800$442.725$443.0913$442.725$442.953,027$441.380373
1615225860$442.80$442.95$442.155$442.1551,000$441.381844
1615225920$442.28$442.66$442.01$442.182,230$441.383882
1615225980$441.5001$441.9344$441.5001$441.9344500$441.384135
1615226040$441.265$441.6599$441.22$441.405820$441.384136
1615226100$441.63$441.63$440.28$440.281,300$441.383432
1615226160$440.62$440.78$440.35$440.35700$441.382855
1615226220$440.25$440.46$439.97$439.982,410$441.379219
1615226280$439.51$439.91$439.40$439.87725$441.37806
1615226340$439.81$439.84$439.20$439.202,408$441.373507
1615226400$439.54$440.7373$439.52$440.131,400$441.371586
1615226460$440.815$441.09$440.345$440.3451,492$441.370633
1615226520$440.29$440.50$440.29$440.501,238$441.369235
1615226580$440.69$441.42$440.69$441.421,000$441.368928
1615226640$441.25$441.25$440.59$440.591,505$441.367674
1615226700$440.985$440.985$440.20$440.20740$441.367175
1615226760$440.415$441.12$440.415$441.12700$441.366732
1615226820$440.8741$441.11$440.8741$441.07620$441.366504
1615226880$440.91$441.01$440.56$440.67061,000$441.365818
1615226940$441.22$441.22$440.53$440.591,336$441.364967
1615227000$440.40$440.625$440.1973$440.19731,500$441.363371
1615227060$440.34$440.45$440.00$440.102,830$441.360024
1615227120$440.27$440.51$440.05$440.51800$441.359024
1615227180$440.42$440.67$440.24$440.24791,460$441.357715
1615227240$440.22$440.99$440.22$440.801,554$441.356485
1615227300$440.675$441.375$440.675$441.375800$441.356123
1615227360$441.585$441.8966$441.47$441.471,722$441.356774
1615227420$441.2816$441.80$441.13$441.31920$441.356734
1615227480$440.925$441.04$440.78$441.041,900$441.355895
1615227540$440.78$441.3599$440.71$440.71900$441.355539
1615227600$440.91$441.08$440.4201$440.431,839$441.354254
1615227660$440.02$440.37$439.98$440.131,250$441.352958
1615227720$439.7271$440.42$439.7271$440.331,515$441.351119
1615227780$440.21$440.65$440.15$440.481,753$441.349294
1615227840$440.15$440.33$440.15$440.33600$441.348231
1615227900$440.32$440.46$439.98$439.98300$441.348105
1615227960$439.94$440.56$439.94$440.272,000$441.346012
1615228020$440.9597$440.9597$440.11$440.551,654$441.344192
1615228080$440.6253$440.6253$439.875$440.392,463$441.341441
1615228140$440.30$440.56$440.22$440.32900$441.340582
1615228200$440.39$440.41$440.00$440.001,547$441.33837
1615228260$439.87$439.99$439.175$439.1751,599$441.336321
1615228320$439.26$439.50$439.04$439.20263,150$441.329617
1615228380$439.08$439.3345$438.87$438.925,007$441.318103
1615228440$439.06$439.21$439.00$439.001,287$441.314227
1615228500$438.8931$439.36$438.78$439.362,208$441.309558
1615228560$439.5148$439.67$439.15$439.411,737$441.306739
1615228620$439.365$439.57$439.21$439.5051,007$441.304871
1615228680$439.60$439.60$439.16$439.162,000$441.300937
1615228740$439.16$439.25$438.95$438.951,800$441.297098
1615228800$438.69$438.82$438.37$438.372,300$441.290728
1615228860$438.0702$438.0702$437.84$437.841,642$441.284363
1615228920$437.64$437.795$437.295$437.502,430$441.275781
1615228980$437.63$437.805$437.545$437.631,710$441.268897
1615229040$437.31$437.53$437.31$437.36700$441.26749
1615229100$437.36$437.53$437.1446$437.4351,535$441.261506
1615229160$437.2609$437.44$437.06$437.061,400$441.256009
1615229220$437.06$437.33$437.06$437.27806$441.252261
1615229280$437.03$437.135$436.79$436.9054,041$441.235708
1615229340$437.15$437.30$436.73$437.22451,735$441.228729
1615229400$437.01$437.01$436.18$436.183,246$441.212956
1615229460$436.66$436.8784$436.15$436.332,115$441.204062
1615229520$436.19$436.35$436.08$436.083,055$441.189167
1615229580$436.1463$436.1463$435.3832$435.444,629$441.162907
1615229640$435.90$436.18$435.895$436.001,650$441.156518
1615229700$435.7754$435.7754$435.42$435.671,320$441.148812
1615229760$435.33$435.33$434.57$434.637,136$441.106655
1615229820$434.6901$434.6901$434.15$434.153,082$441.086053
1615229880$434.0832$434.5961$433.74$434.215,336$441.051506
1615229940$434.3672$434.50$434.11$434.153,178$441.031049
1615230000$434.16$434.16$433.96$434.10594$441.027525
1615230060$434.09$434.09$433.31$433.496,608$440.981832
1615230120$433.78$434.32$433.78$434.321,100$440.974711
1615230180$434.07$434.29$433.58$434.202,600$440.957003
1615230240$434.63$434.63$434.01$434.24582,508$440.941612
1615230300$434.03$434.41$433.73$434.352,000$440.928722
1615230360$434.18$434.93$434.18$434.93800$440.92367
1615230420$435.19$436.345$435.19$436.004,720$440.901568
1615230480$436.47$436.7699$435.74$435.772,753$440.889747
1615230540$436.095$436.12$435.65$435.652,600$440.876962
1615230600$435.40$435.802$435.2375$435.5351,900$440.868274
1615230660$435.76$436.10$435.35$436.002,703$440.855279
1615230720$436.06$436.35$435.69$436.251,278$440.849776
1615230780$436.2457$436.2457$435.76$435.76700$440.846005
1615230840$435.75$435.75$435.30$435.6814,543$440.775276
1615230900$435.90$436.52$435.89$436.141,162$440.771051
1615230960$436.13$436.57$436.11$436.571,200$440.765284
1615231020$436.71$436.71$435.9654$435.97925,150$440.745029
1615231080$435.98$436.354$435.35$435.351,977$440.735241
1615231140$435.7775$435.85$435.23$435.421,600$440.728673
1615231200$435.50$435.79$435.3151$435.321,500$440.720441
1615231260$435.13$435.42$434.71$435.273,600$440.702908
1615231320$435.09$435.18$435.0799$435.182,769$440.688621
1615231380$435.055$435.50$435.055$435.061,526$440.681268
1615231440$435.50$436.18$435.365$435.872,237$440.67169
1615231500$435.70$435.99$435.14$435.99900$440.667538
1615231560$436.07$436.30$436.07$436.257,828$440.636009
1615231620$436.05$436.25$435.98$435.981,382$440.630216
1615231680$435.97$436.19$435.80$436.132,600$440.619782
1615231740$435.985$436.38$435.985$436.21600$440.617586
1615231800$436.2445$436.97$436.0336$436.532,002$440.61007
1615231860$436.79$436.98$436.52$436.8452,048$440.603114
1615231920$436.99$437.00$435.77$436.088,593$440.57052
1615231980$436.174$436.23$435.00$435.3354,725$440.550352
1615232040$435.13$435.24$434.66$434.6711,767$440.492524
1615232100$434.645$434.745$434.00$434.1513,776$440.420508
1615232160$434.15$434.2448$433.73$433.7311,737$440.356176
1615232220$433.735$433.735$433.5201$433.681,544$440.348095
1615232280$433.59$433.85$433.39$433.8311,454$440.284572
1615232340$433.79$433.875$432.61$433.057,074$440.243874
1615232400$433.32$433.65$433.32$433.551,800$440.233583
1615232460$433.59$433.59$433.11$433.471,967$440.222745
1615232520$433.28$433.465$433.18$433.322,010$440.210773
1615232580$433.05$433.05$432.3935$432.39353,006$440.192243
1615232640$432.29$432.725$432.28$432.571,998$440.18007
1615232700$432.70$432.95$432.40$432.952,385$440.164392
1615232760$432.94$432.94$432.36$432.36819$440.159534
1615232820$432.555$433.17$432.37$433.0153,533$440.139208
1615232880$432.70$432.8999$431.90$431.9012,065$440.060514
1615232940$431.83$431.91$431.80$431.8194,110$440.034873
1615233000$431.82$432.1179$431.80$431.8610,761$439.964632
1615233060$431.94$432.09$431.77$432.0011,535$439.893119
1615233120$432.02$432.065$431.5209$431.666,715$439.850344
1615233180$431.75$431.95$431.52$431.692,747$439.832906
1615233240$431.93$432.08$431.68$431.849915,208$439.739379
1615233300$431.72$432.03$431.64$431.646,172$439.700341
1615233360$431.68$432.055$431.52$432.0553,350$439.680357
1615233420$431.99$432.075$431.56$431.563,691$439.659136
1615233480$431.82$432.075$431.63$431.652,154$439.646272
1615233540$431.73$432.055$431.565$432.0553,734$439.62399
1615233600$431.955$431.955$430.73$430.8155,799$439.585828
1615233660$430.70$430.9799$429.50$429.7413,102$439.49353
1615233720$429.925$430.46$428.65$428.972120,237$439.346801
1615233780$428.9459$429.16$428.04$428.3720,731$439.188443
1615233840$428.32$429.055$428.32$428.93745,306$439.148176
1615233900$429.05$429.07$428.50$428.508,717$439.083379
1615233960$428.73$429.2399$428.51$428.605,998$439.038669
1615234020$428.685$429.075$428.53$428.534,125$439.009332
1615234080$428.52$429.00$428.52$428.562,816$438.988505
1615234140$428.695$429.00$428.46$428.8255,557$438.948437
1615234200$428.94$429.02$428.6916$428.8311,700$438.865867
1615234260$428.72$429.10$428.67$428.7816,134$438.753845
1615234320$428.86$429.00$428.47$428.476,549$438.708411
1615234380$428.44$428.96$428.31$428.519,862$438.638816
1615234440$428.60$429.07$428.49$428.717,753$438.586185
1615234500$428.98$429.1354$428.56$429.13547,252$438.539004
1615234560$428.95$429.19$428.32$428.4617,983$438.422057
1615234620$428.5075$428.61$427.4341$427.749,035$438.357739
1615234680$427.59$427.675$427.2778$427.572,950$438.336824
1615234740$427.53$427.53$427.12$427.254,251$438.304648
1615234800$427.41$427.91$427.34$427.7354,858$438.270449
1615234860$427.58$427.93$427.27$427.933,140$438.247961
1615234920$427.89$428.8914$427.89$428.464,000$438.222064
1615234980$428.44$428.47$427.64$427.786,875$438.175396
1615235040$427.78$428.73$427.66$428.7012,201$438.097395
1615235100$428.88$429.085$428.29$428.9911,855$438.025837
1615235160$428.88$428.9697$428.27$428.564,194$437.999702
1615235220$428.42$428.87$428.3975$428.7854,500$437.972603
1615235280$428.65$429.11$428.65$428.834,656$437.944617
1615235340$428.71$428.83$427.00$427.1011,379$437.867735
1615235400$427.26$428.63$427.15$428.634,600$437.838528
1615235460$428.50$428.9699$428.115$428.513,051$437.820585
1615235520$428.38$428.7599$428.21$428.296,107$437.784259
1615235580$428.49$429.54$428.38$429.4356,607$437.7473
1615235640$429.43$429.43$428.84$429.007,031$437.7084
1615235700$429.005$429.57$428.81$429.4859,516$437.658052
1615235760$429.27$429.74$429.22$429.25514,830$437.581681
1615235820$429.255$429.426$428.91$429.42622,888$437.463774
1615235880$429.03$429.32$428.90$428.9016,014$437.382282
1615235940$428.82$429.10$428.82$428.93512,385$437.319492
1615236000$428.83$429.02$428.07$428.1916,034$437.237292
1615236060$428.28$428.30$427.78$428.117,103$437.198367
1615236120$428.12$428.5466$427.92$428.16810,672$437.141736
1615236180$428.11$428.59$427.96$428.0610,687$437.086107
1615236240$428.07$428.34$427.90$428.15513,571$437.015149
1615236300$428.1993$428.44$427.58$427.7416,201$436.931968
1615236360$427.74$427.99$427.65$427.6512,749$436.865424
1615236420$427.72$427.795$426.82$426.8215,335$436.78087
1615236480$426.83$427.01$426.56$426.68510,682$436.720144
1615236540$426.52$427.14$426.46$427.00519,959$436.610109
1615236600$427.005$427.14$425.79$425.8924,690$436.470267
1615236660$425.83$426.12$424.63$424.7326,559$436.312732
1615236720$424.65$424.93$423.25$423.542523,594$436.159472
1615236780$423.33$424.36$423.32$423.5134,755$435.932623
1615236840$424.03$424.33$422.665$422.66537,116$435.697948
1615236900$422.50$422.885$420.1601$420.4258,063$435.2901
1615236960$420.49$420.93$419.26$419.6759,865$434.851526
1615237020$419.71$421.6199$419.65$421.596560,256$434.452146
1615237080$421.465$422.37$421.18$421.5277,197$434.014353
1615237140$421.54$422.05$420.005$420.51134,621$433.256053
1615237200$420.36$421.25$420.35$421.25571,262$430.896042
1615237260$421.25$421.25$421.25$421.2512,029$430.868424
1615237320$421.25$421.25$421.25$421.2567,952$430.717744
1615237380$421.80$421.80$421.80$421.80133$430.717255
1615237440$421.90$422.00$421.90$422.00406$430.716389
1615237500$422.00$422.50$422.00$422.00543$430.715005
1615237560$422.01$422.01$422.01$422.01100$430.714629
1615237620$421.25$423.01$421.25$423.003,984$430.706123
1615237680$423.00$423.00$423.00$423.00801$430.704363
1615237740$423.00$423.00$423.00$423.00200$430.703798
1615237800$423.00$423.00$423.00$423.001,100$430.701699
1615237860$422.50$422.50$422.50$422.50200$430.701077
1615237920$421.25$421.25$421.25$421.25747$430.699452
1615238220$425.9799$425.9799$425.9799$425.9799200$430.896301
1615238280$423.00$423.00$423.00$423.00272$430.895649
1615238640$423.00$423.00$423.00$423.00100$430.894969
1615238880$450.14$450.14$450.14$450.143,600$430.910638
1615239000$441.01$441.01$421.25$421.255,267$430.896813
1615239120$423.50$423.50$423.50$423.50100$430.895984
1615239180$424.00$424.00$424.00$424.00100$430.895798
1615239420$425.89$425.89$425.89$425.89120$430.894861
1615239900$425.00$425.00$425.00$425.00300$430.89655
1615239960$425.80$426.00$425.80$426.00300$430.89528
1615240020$426.00$426.00$426.00$426.00180$430.895058
1615240080$426.00$426.50$426.00$426.50417$430.89412
1615240140$426.51$426.51$426.51$426.51100$430.894001
1615240200$426.50$426.50$426.50$426.50100$430.893652
1615240260$426.50$426.50$426.50$426.50100$430.893143
1615240380$427.24$427.24$427.24$427.24108$430.892967
1615240860$426.51$426.51$426.51$426.51241$430.896491
1615240920$421.25$421.25$421.25$421.253,600$430.88861