COST Historical Intraday Prices

One-Minute OHLCV Data From March 5, 2021.

  1. NASDAQ
  2. >
  3. COST
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1614944280$316.09$316.10$316.09$316.10378$315.261322
1614945600$313.00$313.00$313.00$313.00131$314.825952
1614945780$315.00$315.00$315.00$315.00100$314.828284
1614946320$314.00$314.00$314.00$314.00340$314.535455
1614946740$313.01$313.01$313.00$313.00240$314.309408
1614947280$313.25$313.25$313.25$313.25131$314.11987
1614947460$313.50$313.50$313.50$313.50100$314.087196
1614948180$313.70$314.00$313.70$314.00400$314.042149
1614948240$314.50$314.50$314.26$314.26400$314.103229
1614948300$314.00$314.00$314.00$314.00131$314.099344
1614948360$314.00$314.00$314.00$314.00952$314.084232
1614948420$314.00$314.00$314.00$314.00100$314.082524
1614948660$314.00$314.00$314.00$314.00339$314.07825
1614949080$314.25$314.25$314.25$314.25824$314.100581
1614949140$314.25$314.25$314.25$314.25100$314.105923
1614949200$313.0139$315.45$313.01$314.804,498$314.056528
1614949320$314.80$314.88$314.80$314.88265$314.081584
1614949380$315.00$315.00$315.00$315.00100$314.094937
1614949560$315.00$315.00$315.00$315.00500$314.124283
1614949800$315.00$315.50$315.00$315.001,292$314.211535
1614949920$315.05$315.05$315.05$315.05300$314.243112
1614950100$315.15$315.15$315.05$315.051,027$314.296969
1614950640$314.00$314.50$314.00$314.50580$314.287516
1614950760$313.9999$313.9999$313.9999$313.9999200$314.284788
1614951060$314.00$314.00$313.50$313.50204$314.273796
1614951120$313.50$313.50$313.50$313.50500$314.244251
1614951180$313.50$313.50$313.50$313.50200$314.237426
1614951360$313.50$313.50$313.50$313.50622$314.209792
1614951420$313.00$313.00$313.00$313.00200$314.198824
1614951480$313.00$313.00$313.00$313.00200$314.179012
1614951600$313.00$313.00$313.00$313.00100$314.158863
1614951720$313.75$313.75$313.75$313.75100$314.151078
1614951900$313.82$313.82$313.82$313.82869$314.141286
1614951960$314.00$314.00$314.00$314.00100$314.141029
1614952140$314.20$314.20$314.10$314.20317$314.142089
1614952200$314.20$314.20$314.20$314.20100$314.142814
1614952440$314.50$314.50$314.50$314.50400$314.150263
1614952500$314.50$314.50$314.50$314.50400$314.15561
1614952620$314.50$314.50$314.4999$314.50648$314.16294
1614952740$314.9999$315.00$314.9999$315.00235$314.18113
1614952800$315.00$315.00$315.00$315.00118$314.187255
1614952920$314.9252$314.9252$314.9252$314.9252250$314.194658
1614952980$315.00$315.00$315.00$315.00150$314.200096
1614953040$315.50$315.78$315.50$315.783,582$314.368689
1614953100$315.80$316.45$315.80$316.45674$314.415378
1614953160$316.1461$316.28$316.10$316.282,195$314.530635
1614953220$316.25$316.45$316.00$316.45586$314.578109
1614953340$316.69$316.95$316.69$316.95925$314.673136
1614953400$316.69$316.994$316.46$316.9941,000$314.749554
1614953520$317.00$317.07$317.00$317.07200$314.788495
1614953580$317.00$317.50$317.00$317.501,890$314.907266
1614953640$317.5001$317.5001$317.50$317.50491$314.954264
1614953700$317.99$317.99$317.00$317.003,449$315.131446
1614953820$316.90$316.90$316.90$316.90468$315.163299
1614953880$316.26$316.26$316.25$316.25487$315.180963
1614953940$316.95$316.95$316.60$316.95550$315.205034
1614954000$316.90$316.90$316.90$316.90100$315.213821
1614954060$316.90$316.90$316.90$316.90100$315.223961
1614954120$316.60$316.60$316.60$316.60100$315.231934
1614954180$316.90$316.90$316.60$316.60750$315.259049
1614954420$316.25$316.25$316.15$316.15309$315.279144
1614954480$315.98$315.98$315.10$315.25498$315.283798
1614954540$315.13$315.13$315.13$315.13100$315.11937
1614954600$315.3288$317.10$314.9971$316.25112,607$315.544449
1614954660$316.22$316.88$314.75$315.1155,289$315.574597
1614954720$315.105$315.79$314.77$315.595930,155$315.530819
1614954780$315.6996$315.81$313.76$314.0939,557$315.386197
1614954840$313.96$314.1477$313.1097$313.109729,612$315.1918
1614954900$313.10$314.46$313.08$314.35526,624$315.06749
1614954960$314.385$314.385$313.21$313.3718,200$314.992175
1614955020$313.605$313.875$312.75$313.848545,189$314.792997
1614955080$313.735$313.9163$312.50$312.9828,937$314.653835
1614955140$312.51$312.5399$311.46$311.941454,652$314.305936
1614955200$311.71$312.1462$311.32$311.81538,183$314.09691
1614955260$311.815$312.43$311.43$312.0521,228$314.006003
1614955320$312.05$312.64$311.94$312.4016,846$313.947762
1614955380$312.39$312.5269$311.74$312.1627,326$313.864073
1614955440$312.21$312.43$311.60$312.0116,650$313.809096
1614955500$311.99$312.06$310.7301$310.8036,123$313.661767
1614955560$310.923$311.48$310.85$311.213919,131$313.585128
1614955620$311.155$311.34$310.8024$311.1720,435$313.503274
1614955680$311.18$311.56$310.33$310.5325,190$313.403327
1614955740$310.5641$310.57$309.80$309.9446,549$313.188594
1614955800$309.96$310.48$309.82$309.99519,559$313.105778
1614955860$309.9888$310.03$308.61$308.6847,340$312.871813
1614955920$308.85$309.65$308.67$309.5833,253$312.720392
1614955980$309.42$309.55$308.7601$308.95522,047$312.62402
1614956040$309.08$309.29$308.75$308.837419,615$312.540381
1614956100$308.94$309.90$308.70$309.6827,507$312.437406
1614956160$309.685$309.94$309.01$309.35532,662$312.325124
1614956220$309.355$309.61$309.10$309.2519,706$312.260714
1614956280$309.29$309.62$309.03$309.57529,165$312.173459
1614956340$309.69$309.99$309.22$309.3430,156$312.095127
1614956400$309.35$309.47$308.99$309.278326,261$312.021509
1614956460$309.15$309.83$309.00$309.415823,731$311.962924
1614956520$309.30$309.80$309.1179$309.6516,016$311.924231
1614956580$309.73$309.7804$309.335$309.5721,953$311.876841
1614956640$309.73$310.86$309.53$309.8030,816$311.829184
1614956700$309.77$309.8375$309.34$309.5114,607$311.799423
1614956760$309.6787$310.45$309.45$310.4021,212$311.766513
1614956820$310.40$310.81$310.28$310.8114,652$311.750453
1614956880$310.69$310.9083$310.02$310.0813,421$311.735776
1614956940$310.3358$310.38$309.53$309.5315,238$311.713412
1614957000$309.725$309.906$308.84$309.014326,847$311.660656
1614957060$308.84$309.98$308.84$309.5016,460$311.631733
1614957120$309.51$309.5654$308.91$309.2214,376$311.604516
1614957180$309.27$309.60$308.90$309.609,041$311.587799
1614957240$309.46$310.4899$309.31$310.489916,256$311.565685
1614957300$310.3615$310.5229$309.6101$310.07520,237$311.542355
1614957360$310.01$310.42$309.77$310.1358,101$311.532973
1614957420$310.00$310.59$309.78$310.4218,635$311.514991
1614957480$310.4286$310.69$310.1749$310.6116,805$311.501473
1614957540$310.53$311.1073$310.45$310.79713,607$311.494803
1614957600$310.9875$310.9875$309.75$309.7519,113$311.477769
1614957660$309.915$309.915$309.20$309.2216,331$311.454107
1614957720$309.43$309.62$309.1313$309.5658,830$311.44122
1614957780$309.40$309.815$309.34$309.5058,514$311.429934
1614957840$309.37$309.39$308.18$308.6634,807$311.366718
1614957900$308.58$309.58$308.3911$309.4213,581$311.345647
1614958020$309.78$310.17$309.76$309.8512,042$311.326829
1614958080$309.965$310.0866$309.0201$309.549,893$311.315443
1614958140$309.545$310.00$309.40$309.506,400$311.308573
1614958200$309.54$309.71$309.20$309.547,978$311.299009
1614958260$309.77$309.79$308.76$308.9634,347$311.250239
1614958320$308.9238$309.32$308.58$309.0513,295$311.229075
1614958380$309.07$309.51$308.88$309.239,885$311.215982
1614958440$309.24$310.08$309.23$309.92515,303$311.20122
1614958500$310.04$310.46$309.865$310.3317,018$311.189712
1614958560$310.36$310.89$310.26$310.5219,726$311.182868
1614958620$310.41$310.58$310.0092$310.06512,094$311.176263
1614958680$310.075$310.95$310.01$310.673413,140$311.170641
1614958740$310.85$310.85$310.24$310.8013,450$311.164564
1614958800$310.6806$311.39$310.00$310.7315,689$311.161884
1614958860$310.80$311.04$310.01$311.046,731$311.159804
1614958920$311.30$311.48$310.74$310.975519,650$311.159705
1614958980$310.92$311.41$310.7406$311.339,722$311.159489
1614959040$311.40$311.50$311.07$311.29514,408$311.160804
1614959100$311.21$311.37$310.50$311.0612,703$311.160386
1614959160$311.08$311.08$310.53$310.605,399$311.159278
1614959280$310.83$310.98$310.2624$310.3814,106$311.153968
1614959340$310.38$310.50$309.99$310.0711,729$311.147433
1614959400$310.0751$310.2902$309.8038$309.9611,763$311.140266
1614959460$310.00$310.31$309.895$310.265,050$311.137437
1614959520$310.27$310.27$309.95$310.150914,720$311.128699
1614959580$310.19$310.30$310.00$310.1955,448$311.125657
1614959640$310.23$310.51$310.10$310.507,340$311.12269
1614959700$310.50$310.50$309.975$310.008,536$311.118258
1614959760$309.91$310.2378$309.91$310.109,596$311.112708
1614959820$310.0899$310.3457$309.86$310.238,260$311.107862
1614959880$310.16$310.50$309.84$309.9218,802$311.098309
1614959940$309.925$310.1799$309.82$309.8954,968$311.095347
1614960000$309.92$310.50$309.89$310.507,345$311.091492
1614960060$310.315$310.49$310.22$310.305,428$311.089287
1614960120$310.38$310.59$310.17$310.5557,107$311.086637
1614960180$310.62$310.81$310.392$310.7257,532$311.084435
1614960240$310.74$310.87$310.4699$310.618,150$311.082823
1614960300$310.69$310.76$310.38$310.45086,825$311.080884
1614960360$310.35$310.68$310.205$310.2710,297$311.077629
1614960420$310.265$310.92$310.22$310.8911,400$311.07394
1614960480$310.825$311.00$310.6614$310.827911,960$311.07228
1614960540$310.725$311.35$310.59$311.3514,742$311.07188
1614960600$311.3166$311.85$311.27$311.6613,320$311.074552
1614960660$311.7678$311.87$311.26$311.7513,475$311.078264
1614960720$311.66$311.77$311.00$311.487,882$311.079474
1614960780$311.49$311.85$311.30$311.4714,159$311.083019
1614960840$311.6101$311.6101$310.84$310.97753,543$311.083105
1614960900$310.8653$311.03$310.565$310.585,175$311.082193
1614960960$310.745$310.79$310.30$310.3810,123$311.07953
1614961020$310.49$310.49$310.14$310.378410,230$311.07547
1614961080$310.47$310.49$310.0625$310.1956,398$311.072811
1614961140$310.26$310.50$310.2201$310.509,559$311.069461
1614961200$310.38$310.41$310.01$310.139,866$311.065305
1614961260$310.205$310.56$310.01$310.385,260$311.063228
1614961320$310.405$310.405$310.02$310.3957,485$311.060134
1614961380$310.385$310.513$310.20$310.34327,318$311.057437
1614961440$310.385$310.385$309.91$310.0511,919$311.051923
1614961500$310.16$310.31$309.23$309.4618,217$311.040876
1614961560$309.58$309.9899$309.58$309.87611,472$311.034449
1614961620$309.75$310.12$309.45$309.947,049$311.030556
1614961680$309.825$310.1376$309.66$310.0013,611$311.02349
1614961740$310.05$310.42$309.945$310.4211,685$311.01851
1614961800$310.42$310.635$310.2617$310.405,783$311.016928
1614961860$310.49$310.76$310.38$310.729,568$311.015105
1614961920$310.78$310.84$310.46$310.464,928$311.014237
1614961980$310.5896$310.75$310.49$310.525,502$311.013168
1614962040$310.611$310.6803$310.50$310.605,858$311.012
1614962100$310.64$310.8464$310.53$310.665,833$311.011143
1614962160$310.59$310.95$310.5073$310.56927,360$311.010144
1614962220$310.61$310.8576$310.26$310.266,574$311.008908
1614962280$310.4244$310.6594$310.34$310.524,140$311.007892
1614962340$310.56$310.6482$310.25$310.45169,833$311.005459
1614962400$310.5114$310.5114$309.51$309.5210,464$310.999725
1614962460$309.635$309.635$309.16$309.166,410$310.994922
1614962520$309.13$309.25$308.68$309.03519,112$310.977539
1614962580$309.17$309.63$309.0001$309.391414,752$310.966191
1614962640$309.56$309.7207$309.0267$309.0711,498$310.95806
1614962700$309.23$309.30$308.5936$308.639913,564$310.945552
1614962760$308.51$308.66$308.22$308.3429,177$310.91458
1614962820$308.34$308.48$308.03$308.1815,423$310.897109
1614962880$308.23$308.69$308.06$308.1410,568$310.885658
1614962940$308.10$308.47$308.10$308.447,426$310.87771
1614963000$308.38$308.52$308.18$308.3712,784$310.86403
1614963060$308.30$308.37$308.15$308.1510,840$310.852169
1614963120$308.15$308.93$308.15$308.7217,574$310.835901
1614963180$308.5484$308.89$308.51$308.6158,214$310.828459
1614963240$308.56$308.66$308.21$308.574,497$310.823843
1614963300$308.635$309.315$308.50$309.2415,214$310.811209
1614963360$309.41$309.53$309.00$309.008,925$310.805837
1614963420$308.9121$308.985$308.65$308.6911,658$310.796227
1614963480$308.845$308.845$308.28$308.378,505$310.788196
1614963540$308.39$308.4999$307.55$307.5633,666$310.750416
1614963600$307.52$307.61$307.00$307.1130,744$310.707379
1614963660$307.22$307.63$307.22$307.479,026$310.6955
1614963720$307.45$308.20$307.44$308.010118,228$310.674805
1614963780$308.20$308.20$307.58$307.9917,312$310.655805
1614963840$307.96$308.0964$307.58$307.66513,038$310.641965
1614963900$307.65$307.81$307.47$307.8112,749$310.627075
1614963960$307.805$308.00$307.7217$307.7614,778$310.611376
1614964020$307.76$308.09$307.68$307.9114,138$310.596652
1614964080$307.91$308.28$307.8113$308.0520,733$310.576469
1614964140$308.04$308.09$307.695$307.758,091$310.568228
1614964200$307.87$308.39$307.73$308.3913,592$310.555161
1614964260$308.34$308.35$308.07$308.2454,902$310.55067
1614964320$308.17$308.84$308.08$308.64295,283$310.546812
1614964380$308.63$308.76$308.4359$308.43597,151$310.541685
1614964440$308.445$308.445$308.13$308.134,908$310.537551
1614964500$308.235$308.82$308.1142$308.8212,696$310.527616
1614964560$308.743$308.86$308.49$308.7659,846$310.520769
1614964620$308.65$309.7099$308.65$309.3426,327$310.50929
1614964680$309.49$310.01$309.30$309.452129,919$310.499942
1614964740$309.445$309.87$309.3305$309.6819,082$310.493681
1614964800$309.7009$309.7009$309.07$309.0816,258$310.487343
1614964860$309.23$309.68$309.19$309.499,179$310.48377
1614964920$309.61$310.22$309.60$309.918,176$310.482114
1614964980$310.00$310.00$309.75$309.7510,321$310.479919
1614965040$309.645$310.3599$309.50$310.24521,792$310.476377
1614965100$310.245$310.5299$310.10$310.160512,225$310.475743
1614965160$310.37$310.9174$310.125$310.7113,818$310.47594
1614965220$310.76$310.8399$310.25$310.2511,999$310.475687
1614965280$310.23$310.69$310.20$310.667,173$310.475514
1614965340$310.65$311.00$310.50$310.81249,094$310.476477
1614965400$310.905$310.905$310.34$310.442812,396$310.476779
1614965460$310.45$310.5818$310.40$310.528,125$310.476758
1614965520$310.6312$310.82$310.455$310.626,122$310.477118
1614965580$310.57$311.00$310.51$310.8910,943$310.478385
1614965640$310.95$311.21$310.70$311.0011,798$310.480265
1614965700$310.89$311.21$310.05$310.2418,990$310.481175
1614965760$310.33$310.69$310.27$310.487,691$310.481208
1614965820$310.6499$310.65$310.21$310.5055,003$310.481255
1614965880$310.60$311.09$310.55$311.074,642$310.481684
1614965940$311.06$311.6433$310.98$311.643310,471$310.484471
1614966000$311.55$311.55$310.82$311.1115,720$310.487773
1614966060$311.033$311.149$310.80$310.964,528$310.488559
1614966120$311.19$311.28$311.01$311.16144,798$310.489574
1614966180$311.26$311.30$311.0361$311.304,224$310.490608
1614966240$311.30$311.33$311.02$311.1210,136$310.493128
1614966300$311.11$311.45$311.03$311.3412,270$310.496287
1614966360$311.285$311.365$311.01$311.104,271$310.49731
1614966420$311.14$311.489$311.00$311.2457,184$310.499066
1614966480$311.17$311.50$311.17$311.5010,115$310.501907
1614966540$311.475$311.56$311.185$311.415,493$310.503518
1614966600$311.4119$311.8599$311.4119$311.797,238$310.506225
1614966660$311.795$312.46$311.795$312.2419,101$310.516141
1614966720$312.27$312.48$312.20$312.2016,498$310.525916
1614966780$312.20$312.3136$311.57$311.6825,595$310.53669
1614966840$311.6016$311.90$311.58$311.9011,277$310.541072
1614966900$311.89$312.174$311.89$312.0010,052$310.545759
1614966960$312.00$312.1071$311.93$311.9317,836$310.55394
1614967020$311.9301$312.24$311.9301$312.002,254$310.555248
1614967080$312.12$312.21$312.00$312.144,116$310.557122
1614967140$312.00$312.4067$311.95$312.315,581$310.559752
1614967200$312.31$312.63$312.21$312.6268,552$310.564729
1614967260$312.76$313.01$312.55$312.607,028$310.56963
1614967320$312.6693$312.6693$312.03$312.144,380$310.571837
1614967380$312.22$312.43$312.08$312.246,536$310.575258
1614967440$312.15$312.25$311.87$312.1414,565$310.581929
1614967500$312.12$312.65$312.05$312.5455,116$310.584879
1614967560$312.54$312.87$312.50$312.5718,875$310.596419
1614967620$312.56$312.7778$312.49$312.600512,147$310.603843
1614967680$312.4818$312.9988$312.4818$312.834,422$310.606771
1614967740$312.66$312.8791$312.59$312.809,784$310.613017
1614967800$312.735$313.21$312.66$313.2113,494$310.622701
1614967860$313.16$313.39$313.0157$313.354,219$310.625958
1614967920$313.47$313.68$313.285$313.28512,516$310.63684
1614967980$313.33$313.3769$313.05$313.058,657$310.643599
1614968040$313.14$313.315$313.04$313.31515,386$310.655404
1614968100$313.16$313.50$313.05$313.4857,089$310.660991
1614968160$313.55$314.15$313.46$314.109,493$310.670145
1614968220$314.12$314.424$313.67$314.127,011$310.677393
1614968280$314.23$314.69$314.19$314.5911,202$310.689991
1614968340$314.53$314.66$314.4355$314.65585,430$310.696255
1614968400$314.8299$314.8299$314.42$314.6910,889$310.708791
1614968460$314.485$314.76$314.2617$314.516,541$310.716073
1614968520$314.65$315.25$314.45$315.0018,669$310.739249
1614968580$315.07$315.11$314.82$314.9955,365$310.746197
1614968640$315.00$315.42$314.79$315.137,559$310.755743
1614968700$315.11$315.48$315.11$315.47856,942$310.764732
1614968760$315.50$315.79$315.45$315.606,903$310.774525
1614968820$315.61$315.99$315.19$315.9710,402$310.789313
1614968880$315.92$315.92$315.23$315.2655,565$310.796795
1614968940$315.2268$315.41$315.00$315.356,240$310.804735
1614969000$315.36$315.67$315.3501$315.637,237$310.814544
1614969060$315.44$315.8599$315.44$315.68015,513$310.822266
1614969120$315.83$316.08$315.3632$315.4314,584$310.843145
1614969180$315.43$315.545$315.06$315.54516,074$310.86398
1614969240$315.555$316.26$315.47$316.08514,767$310.88461
1614969300$316.03$316.38$316.01$316.368,191$310.897043
1614969360$316.25$316.25$315.74$315.937,776$310.908256
1614969420$315.96$316.4276$315.84$316.21119,551$310.937276
1614969480$316.285$316.285$315.67$315.917,331$310.947542
1614969540$315.935$316.15$315.62$315.783,430$310.952359
1614969600$315.80$316.15$315.80$315.988,779$310.965197
1614969660$315.8313$315.91$315.73$315.748,211$310.975985
1614969720$315.8425$316.1199$315.8425$315.99095,604$310.983883
1614969780$315.83$316.04$315.5717$315.9411,977$311.000135
1614969840$316.03$316.18$315.75$316.0015,952$311.022305
1614969900$316.145$316.375$315.94$316.37514,023$311.041633
1614969960$316.3901$316.4877$315.95$315.957,430$311.052632
1614970020$315.8634$315.8734$315.06$315.1410,643$311.065173
1614970080$315.22$315.30$314.40$314.9720,879$311.086791
1614970140$315.15$315.3625$315.07$315.282,168$311.089325
1614970200$315.365$315.6645$315.23$315.45994,300$311.094348
1614970260$315.38$315.505$315.27$315.346,078$311.101405
1614970320$315.23$315.39$315.16$315.294,047$311.105889
1614970380$315.27$315.29$314.88$314.92675,657$311.112023
1614970440$314.90$315.19$314.72$315.166,666$311.118888
1614970500$315.1214$315.2388$315.03$315.23883,537$311.122722
1614970560$315.25$315.33$314.99$315.0357,391$311.130997
1614970620$315.05$315.05$314.88$314.93013,403$311.134518
1614970680$314.9705$315.12$314.965$315.093,567$311.138272
1614970740$315.08$315.61$315.02$315.56510,842$311.150572
1614970800$315.61$315.7608$315.51$315.565,897$311.157682
1614970860$315.51$315.51$315.00$315.1354,409$311.162398
1614970920$315.20$315.3099$314.75$314.886,246$311.169117
1614970980$314.84$314.84$314.33$314.634,725$311.173305
1614971040$314.62$314.83$314.57$314.734,029$311.177069
1614971100$314.7556$314.82$314.57$314.712,642$311.179678
1614971160$314.70$314.95$314.65$314.70075,816$311.185086
1614971220$314.745$314.745$314.44$314.595,133$311.189787
1614971280$314.4926$314.69$314.30$314.325,726$311.19487
1614971340$314.32$314.40$314.27$314.354,590$311.198707
1614971400$314.325$314.325$314.07$314.083,372$311.201403
1614971460$314.13$314.32$314.0101$314.215,004$311.205314
1614971520$314.28$314.60$314.28$314.5854,406$311.209135
1614971580$314.5825$314.67$314.37$314.619,428$311.217333
1614971640$314.60$315.41$314.60$315.3018,217$311.235894
1614971700$315.13$315.93$315.13$315.7313,437$311.251122
1614971760$315.71$315.85$315.37$315.8411,460$311.264153
1614971820$315.96$316.32$315.90$316.3110,670$311.277746
1614971880$316.16$316.45$316.14$316.1417,156$311.299722
1614971940$316.14$316.26$315.99$316.236,622$311.30812
1614972000$316.23$316.40$316.01$316.363,463$311.312444
1614972060$316.28$316.41$315.97$316.413,726$311.317338
1614972120$316.41$316.77$316.35$316.735,083$311.323966
1614972180$316.67$316.7483$316.42$316.74833,423$311.32859
1614972240$316.65$316.7999$316.48$316.727,169$311.338339
1614972300$316.6601$317.05$316.565$316.9414,137$311.358305
1614972360$317.06$317.46$316.94$317.4610,762$311.374361
1614972420$317.47$317.56$317.285$317.308,955$311.388113
1614972480$317.30$317.44$317.30$317.3254,619$311.395075
1614972540$317.33$317.5735$317.32$317.346,637$311.405358
1614972600$317.41$317.99$317.405$317.7019,586$311.436573
1614972660$317.73$317.87$317.6465$317.7858,854$311.450867
1614972720$317.88$318.02$317.43$317.4417,894$311.479104
1614972780$317.38$317.54$317.25$317.337,531$311.49019
1614972840$317.43$317.4599$317.305$317.3154,907$311.497431
1614972900$317.40$317.495$317.3293$317.4955,738$311.505893
1614972960$317.501$318.115$317.36$318.0515,164$311.529552
1614973020$318.10$318.43$317.86$317.9413,801$311.552835
1614973080$317.9301$318.19$317.88$317.887,804$311.564784
1614973140$317.838$318.01$317.78$317.928,617$311.578192
1614973200$317.855$318.43$317.855$318.25510,881$311.595919
1614973260$318.26$318.26$318.035$318.2094,132$311.602675
1614973320$318.12$318.43$317.97$318.270511,566$311.621222
1614973380$318.30$318.335$317.98$317.988,376$311.635042
1614973440$317.96$317.96$317.60$317.855,901$311.643747
1614973500$317.91$318.38$317.86$317.868,229$311.656461
1614973560$317.91$317.91$317.65$317.754,679$311.663483
1614973620$317.83$318.16$317.77$317.958,528$311.676965
1614973680$317.90$317.90$317.56$317.73446,127$311.685445
1614973740$317.66$317.99$317.55$317.996,068$311.694421
1614973800$317.92$318.27$317.88$318.067,754$311.706383
1614973860$318.1397$318.1397$317.88$317.94034,133$311.71266
1614973920$318.00$318.00$317.74$317.8356,553$311.722342
1614973980$317.78$317.79$317.20$317.21774,509$311.728856
1614974040$317.40$317.62$317.31$317.549,451$311.74187
1614974100$317.48$317.50$317.24$317.3616,972$311.765065
1614974160$317.31$317.41$317.09$317.095,215$311.771898
1614974220$317.15$317.50$317.08$317.369,311$311.784292
1614974280$317.40$317.41$317.28$317.323,726$311.78923
1614974340$317.30$317.41$317.13$317.208,069$311.799793
1614974400$317.20$317.2383$317.07$317.106,587$311.808535
1614974460$317.09$317.09$316.72$316.7210,405$311.820751
1614974520$316.70$316.72$316.415$316.5558,482$311.83022
1614974580$316.61$316.6898$316.50$316.503,224$311.834014
1614974640$316.5499$316.81$316.42$316.665,320$311.840095
1614974700$316.66$316.66$316.32$316.393,813$311.844083
1614974760$316.34$316.5828$316.26$316.588,326$311.853348
1614974820$316.575$316.575$316.08$316.2010,044$311.86346
1614974880$316.25$316.38$316.0113$316.127,017$311.870846
1614974940$316.095$316.22$315.89$316.189,817$311.880346
1614975000$316.21$316.37$316.155$316.1556,221$311.886745
1614975060$316.10$316.39$316.09$316.3157,171$311.894056
1614975120$316.35$316.43$316.09$316.117,159$311.901379
1614975180$316.07$316.255$315.9601$316.11510,616$311.911757
1614975240$316.10$316.19$316.00$316.1057,078$311.918615
1614975300$316.105$316.44$316.075$316.25858,707$311.927403
1614975360$316.315$316.315$316.00$316.004,285$311.9317
1614975420$315.935$316.2325$315.71$315.758,433$311.939362
1614975480$315.71$315.97$315.48$315.9010,449$311.948665
1614975540$315.885$316.03$315.8289$316.006,602$311.954762
1614975600$316.00$316.655$315.93$316.5723,016$311.9771
1614975660$316.57$316.75$316.471$316.687611,355$311.98909
1614975720$316.68$316.68$316.20$316.329,141$311.99829
1614975780$316.39$316.734$316.27$316.73417,831$312.016133
1614975840$316.64$317.17$316.63$317.139,499$312.026892
1614975900$317.11$317.26$317.0478$317.167,113$312.034946
1614975960$317.16$317.18$316.58$316.634,558$312.040032
1614976020$316.49$316.75$316.40$316.758,630$312.048796
1614976080$316.665$316.98$316.32$316.857,032$312.056203
1614976140$316.845$316.95$316.70$316.84994,053$312.060698
1614976200$316.86$317.3199$316.815$317.2216,056$312.078702
1614976260$317.22$317.22$316.66$316.96949,325$312.088651
1614976320$316.94$317.233$316.89$317.0010,450$312.100093
1614976380$317.0293$317.21$316.95$317.09510,775$312.112068
1614976440$317.13$317.19$316.99$317.126,678$312.119398
1614976500$317.17$317.31$317.15$317.188,822$312.129506
1614976560$317.14$317.27$317.02$317.1716,608$312.147768
1614976620$317.15$317.33$317.10$317.244,852$312.153222
1614976680$317.25$317.5939$317.17$317.5810,156$312.164754
1614976740$317.62$317.69$317.54$317.607,245$312.173456
1614976800$317.63$317.69$317.40$317.474411,903$312.187398
1614976860$317.47$317.47$316.75$316.9111,493$312.199632
1614976920$316.97$317.08$316.83$316.837,075$312.206929
1614976980$316.86$317.04$316.83$316.9115,130$312.222539
1614977040$316.88$317.15$316.87$317.075,983$312.228772
1614977100$317.07$317.07$316.64$316.917212,635$312.241448
1614977160$316.96$317.39$316.93$317.36211,174$312.253386
1614977220$317.32$317.34$317.02$317.3414,773$312.269129
1614977280$317.35$317.35$317.00$317.11511,211$312.280852
1614977340$317.1264$317.38$317.05$317.3216,573$312.298408
1614977400$317.49$317.85$317.33$317.7725,960$312.327609
1614977460$317.83$318.10$317.72$318.0316,830$312.348084
1614977520$318.06$318.06$317.79$318.0219,620$312.371219
1614977580$317.96$318.03$317.75$317.7818,295$312.392423
1614977640$317.79$317.82$317.08$317.1519,632$312.413514
1614977700$317.125$317.29$316.60$316.9529,777$312.441968
1614977760$316.99$317.44$316.96$317.2933,884$312.475757
1614977820$317.315$317.645$317.29$317.4837,906$312.514535
1614977880$317.47$317.47$317.00$317.3934,186$312.547929
1614977940$317.395$317.48$317.12$317.3137,548$312.584328
1614978000$317.32$317.32$317.32$317.32399,696$312.964584
1614978060$317.32$317.32$317.32$317.324,571$312.967182
1614978120$317.32$317.32$317.32$317.3210,715$312.973552
1614978360$317.32$317.32$317.32$317.321,680$312.974562
1614978660$317.47$317.47$317.47$317.47100$312.938813
1614979080$317.00$317.00$317.00$317.00300$312.939667
1614979380$317.32$317.32$317.32$317.321,028$312.939278
1614979620$317.32$317.32$317.32$317.324,457$312.941766
1614979740$317.32$317.32$317.32$317.32195$312.94197
1614980520$317.32$317.32$317.32$317.321,264$312.939478
1614980640$317.32$317.32$317.32$317.32300$312.939722
1614980700$317.32$317.32$317.32$317.32200$312.939843
1614981000$317.32$317.32$317.32$317.32300$312.940068
1614981180$317.32$317.32$317.32$317.32100$312.938702
1614981420$317.32$317.32$317.32$317.32256$312.938923
1614981480$317.45$317.45$317.45$317.45536$312.939299
1614981540$317.50$317.50$317.50$317.50200$312.939464
1614981660$317.50$317.50$317.50$317.50100$312.939546
1614982380$317.49$317.49$317.49$317.49100$312.938747
1614982560$317.49$317.49$317.49$317.49100$312.938893
1614986760$317.30$317.30$317.30$317.30160$312.938741
1614986820$317.30$317.30$317.30$317.30100$312.938824
1614987000$317.30$317.30$317.30$317.30426$312.939063
1614988140$317.49$317.49$317.49$317.49130$312.938889
1614988440$317.50$317.50$317.50$317.50165$312.938944
1614988680$317.86$317.86$317.86$317.86100$312.939176
1614988800$317.85$317.85$317.85$317.85100$312.93963
1614989220$317.86$317.86$317.86$317.86158$312.93874
1614989340$317.61$317.61$317.50$317.50700$312.939388
1614989880$317.86$317.86$317.86$317.86124$312.9396
1614990060$317.99$317.99$317.99$317.99419$312.939952
1614991620$318.43$318.49$318.43$318.49300$312.939263
1614991740$318.35$318.35$318.35$318.353,000$312.941409
1614991800$318.48$318.48$318.48$318.48100$312.941556
1614991860$318.47$318.47$318.47$318.47100$312.941649
1614992100$318.30$318.30$318.30$318.30100$312.938906
1614992160$318.25$318.25$318.05$318.05389$312.939294
1614992220$317.55$317.55$317.55$317.55100$312.939472