INTU Historical Intraday Prices

One-Minute OHLCV Data From May 20, 2022.

  1. NASDAQ
  2. >
  3. INTU
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1653053100$369.58$369.58$369.58$369.58312$368.305899
1653053220$372.35$372.35$370.16$370.16300$369.052163
1653053400$367.82$369.20$367.82$369.2070,788$367.824001
1653053460$368.695$370.90$368.17$368.176,327$367.975079
1653053520$368.49$368.70$367.03$367.03700$367.975226
1653053580$367.57$369.99$367.57$369.803,100$368.018477
1653053640$369.16$369.4393$367.84$367.913,063$368.039805
1653053700$367.72$368.3399$366.88$366.882,328$368.0235
1653053760$367.03$367.42$366.67$366.682,000$368.002676
1653053820$366.68$366.92$366.15$366.152,302$367.969279
1653053880$366.15$367.10$366.15$366.8652,300$367.941966
1653053940$366.82$368.385$366.82$368.385800$367.939359
1653054000$367.90$368.725$367.77$368.062,000$367.943912
1653054060$368.56$369.565$367.755$369.1552,969$367.968761
1653054120$369.315$371.22$369.035$370.9853,999$368.063943
1653054180$370.995$371.41$370.455$370.4552,200$368.130596
1653054240$370.83$371.22$370.05$371.222,600$368.193433
1653054300$371.76$371.79$370.02$370.051,357$368.223046
1653054360$369.80$369.80$369.09$369.09200$368.22747
1653054420$368.55$368.55$367.65$368.521,000$368.224764
1653054480$366.41$368.25$366.41$368.251,916$368.207168
1653054540$366.97$366.97$366.97$366.97100$368.203361
1653054600$366.76$367.42$366.72$367.051,200$368.194497
1653054660$367.41$368.065$367.01$367.581,555$368.18678
1653054720$367.365$367.365$367.365$367.365100$368.186725
1653054780$368.44$368.45$368.385$368.385400$368.187342
1653054840$368.00$370.23$368.00$370.231,932$368.209426
1653054900$369.69$370.13$369.43$369.615,154$368.275479
1653054960$369.58$370.06$369.07$369.566,202$368.348216
1653055020$369.56$369.90$368.765$369.737,037$368.402327
1653055080$369.73$370.59$369.73$370.012,400$368.433848
1653055140$370.58$370.77$369.92$370.5052,767$368.470848
1653055200$370.47$370.82$370.20$370.39512,998$368.642908
1653055260$370.68$371.23$368.97$368.972,000$368.665049
1653055320$368.93$369.55$368.87$369.163,200$368.673326
1653055380$369.33$369.41$368.765$369.363,093$368.681828
1653055440$369.37$370.55$369.10$370.416,609$368.734494
1653055500$370.37$370.53$369.66$369.683,224$368.755169
1653055560$369.20$370.03$369.20$369.3512,564$368.813504
1653055620$369.31$369.31$367.645$367.645507$368.813206
1653055680$367.52$367.52$366.27$366.701,100$368.80167
1653055740$366.39$366.55$365.87$366.552,910$368.761877
1653055800$366.45$367.07$366.39$366.931,876$368.741379
1653055860$367.10$367.10$366.685$366.685300$368.734179
1653055920$366.35$366.54$366.26$366.54500$368.729014
1653055980$366.35$366.39$365.98$366.162,200$368.702604
1653056040$366.39$366.80$365.93$366.802,621$368.670804
1653056100$366.61$367.05$366.16$366.682,000$368.648407
1653056160$366.42$367.15$365.84$365.852,336$368.624744
1653056220$365.72$366.02$365.497$365.863,265$368.578337
1653056280$365.88$366.11$365.75$365.931,300$368.561485
1653056340$365.86$365.90$365.51$365.90700$368.552254
1653056400$365.84$366.10$365.35$365.352,100$368.519702
1653056460$364.86$365.155$364.60$364.6051,939$368.491748
1653056520$364.87$365.29$364.87$365.29700$368.478058
1653056580$365.07$365.95$365.07$365.951,500$368.457384
1653056640$365.81$366.15$365.33$366.152,722$368.424375
1653056700$366.27$366.65$366.09$366.201,600$368.409172
1653056760$366.33$366.40$366.146$366.20598$368.403047
1653056820$366.62$367.135$366.22$367.1351,400$368.391426
1653056880$367.46$368.88$367.46$368.55900$368.390416
1653056940$368.55$368.64$368.27$368.292,530$368.390398
1653057000$367.91$368.23$366.70$368.012,404$368.383329
1653057060$368.01$368.01$367.58$367.65901$368.380159
1653057120$367.54$368.205$367.54$367.97700$368.378514
1653057180$367.825$367.97$367.38$367.971,400$368.374453
1653057240$367.54$367.54$367.045$367.25500$368.371301
1653057300$366.68$366.91$366.65$366.891,000$368.364492
1653057360$366.57$367.04$366.54$367.035800$368.359218
1653057420$367.28$367.45$366.93$367.452,294$368.346683
1653057480$367.515$367.515$367.12$367.121,110$368.34082
1653057540$367.08$367.39$366.96$367.39500$368.339022
1653057600$367.26$367.69$367.02$367.691,700$368.331324
1653057660$367.545$367.545$367.445$367.445300$368.329996
1653057720$367.63$368.095$367.48$367.637,906$368.307719
1653057780$367.45$367.94$367.42$367.832,000$368.302057
1653057840$367.82$368.71$367.70$368.173,599$368.301037
1653057900$368.19$368.21$367.62$367.791,214$368.298774
1653057960$368.20$368.25$367.65$367.86900$368.297611
1653058020$367.69$367.69$366.55$367.053,000$368.282902
1653058080$366.84$367.37$366.59$367.241,700$368.273966
1653058140$366.97$367.49$366.97$367.371,000$368.270151
1653058200$367.32$367.659$366.49$366.493,900$368.255267
1653058260$366.87$366.87$365.92$365.921,340$368.244544
1653058320$365.59$365.80$365.11$365.662,600$368.219068
1653058380$365.61$366.06$365.35$366.0612,041$368.114799
1653058440$365.91$366.04$365.50$365.501,807$368.099973
1653058500$365.60$365.91$365.45$365.672,009$368.083906
1653058560$365.49$365.51$365.235$365.235900$368.073082
1653058620$365.00$365.075$364.63$365.002,784$368.043855
1653058680$365.00$365.13$364.56$364.6451,698$368.024718
1653058740$364.55$364.71$364.11$364.395,474$367.957364
1653058800$364.44$364.59$364.17$364.252,106$367.931352
1653058860$364.50$364.695$364.25$364.3152,765$367.899108
1653058920$364.33$364.51$364.1206$364.2351,223$367.885077
1653058980$364.235$364.79$364.205$364.553,300$367.848651
1653059040$364.61$364.90$364.60$364.871,800$367.828833
1653059100$364.91$365.24$364.65$364.651,692$367.813002
1653059160$364.44$364.745$364.09$364.6452,556$367.785431
1653059220$364.90$365.47$364.735$365.013,503$367.75546
1653059280$364.88$365.64$364.565$365.20751,705$367.740547
1653059340$365.47$365.47$364.97$365.041,981$367.724732
1653059400$364.87$364.87$364.5493$364.581,562$367.70946
1653059460$364.45$364.45$363.53$363.721,900$367.684956
1653059520$363.42$363.54$363.30$363.483,100$367.645815
1653059580$363.305$363.72$363.305$363.6251,400$367.627132
1653059640$363.57$363.84$363.45$363.582,543$367.594856
1653059700$363.39$363.485$362.72$362.721,900$367.570688
1653059760$362.575$362.67$362.555$362.5651,400$367.551318
1653059820$362.75$362.90$362.65$362.681,817$367.525274
1653059880$362.26$362.26$361.90$361.90838$367.511046
1653059940$361.96$362.315$361.85$362.252,300$367.473412
1653060000$362.56$362.685$362.48$362.685503$367.46563
1653060060$362.68$363.00$362.52$362.721,614$367.44051
1653060120$362.76$362.98$362.50$362.981,200$367.425837
1653060180$362.51$362.715$362.1934$362.29122,288$367.393876
1653060240$362.34$362.73$362.34$362.68400$367.385812
1653060300$362.82$363.36$362.82$363.352,014$367.362178
1653060360$363.42$363.78$363.26$363.781,000$367.349243
1653060420$364.18$364.64$363.74$364.643,433$367.318966
1653060480$364.34$364.71$364.145$364.511,500$367.307269
1653060540$364.44$364.51$364.20$364.32800$367.300345
1653060600$364.09$364.66$363.97$364.661,200$367.290013
1653060660$364.84$365.20$364.84$365.02300$367.288571
1653060720$364.64$364.64$364.01$364.162,007$367.269962
1653060780$364.085$364.085$364.085$364.085100$367.267447
1653060840$363.88$364.515$363.87$364.5152,899$367.243592
1653060900$364.26$364.26$364.06$364.15800$367.236343
1653060960$363.83$363.895$363.53$363.661,092$367.225561
1653061020$363.63$363.87$363.48$363.541,869$367.206503
1653061080$363.645$363.82$363.01$363.275,371$367.149724
1653061140$363.05$363.37$363.00$363.37800$367.141518
1653061200$363.34$364.11$363.34$364.111,950$367.123269
1653061260$364.18$364.27$363.68$363.68887$367.116625
1653061320$364.07$364.07$364.07$364.07200$367.115839
1653061380$364.07$364.07$363.69$363.94700$367.109513
1653061440$363.82$363.82$363.12$363.245600$367.099885
1653061500$362.89$363.48$362.79$363.082,085$367.080473
1653061560$363.18$363.95$363.18$363.95700$367.074406
1653061620$363.60$363.60$363.60$363.60100$367.073237
1653061680$363.53$363.77$363.44$363.595725$367.066974
1653061740$363.78$363.82$363.525$363.82500$367.062228
1653061800$363.495$363.50$363.48$363.50300$367.058244
1653061860$363.195$363.70$363.195$363.70200$367.055166
1653061920$363.65$363.86$363.54$363.791,000$367.048679
1653061980$363.71$363.81$362.865$362.87916$367.038484
1653062040$362.675$362.725$362.56$362.56900$367.028174
1653062100$362.82$362.82$362.56$362.772,200$367.003695
1653062160$362.93$363.04$362.70$362.74900$366.991827
1653062220$362.54$362.76$362.41$362.6552,200$366.968832
1653062280$362.725$362.93$362.725$362.93500$366.962818
1653062340$362.94$362.94$362.565$362.565800$366.954629
1653062400$362.73$362.98$362.515$362.911,300$366.940708
1653062460$362.87$362.87$362.58$362.801,500$366.922303
1653062520$362.86$362.86$362.48$362.65900$366.912999
1653062580$362.82$363.08$362.82$363.081,252$366.900395
1653062640$362.85$362.95$362.57$362.57700$366.894086
1653062700$362.61$362.79$362.58$362.58211,047$366.881529
1653062760$362.58$362.58$362.39$362.39600$366.874009
1653062820$362.45$362.45$362.23$362.23692$366.866786
1653062880$361.845$361.845$361.09$361.092,100$366.83845
1653062940$360.83$360.83$360.00$360.00540$366.828913
1653063000$360.15$360.24$359.0501$359.193,848$366.758972
1653063060$359.18$359.48$358.87$359.481,000$366.740174
1653063120$358.91$359.28$358.91$359.195304$366.731145
1653063180$359.48$360.305$359.275$360.3051,800$366.703131
1653063240$360.47$360.47$359.93$359.981,500$366.67822
1653063300$359.99$360.10$359.55$359.632,250$366.63949
1653063360$359.47$359.60$359.195$359.471,300$366.617197
1653063420$359.05$359.23$358.93$358.93400$366.609244
1653063480$358.91$358.99$358.84$358.99835$366.590982
1653063540$358.65$358.85$358.57$358.701,800$366.556278
1653063600$358.85$359.23$358.64$359.202,600$366.509324
1653063660$359.0992$359.0992$359.0992$359.0992133$366.505301
1653063720$359.27$359.27$359.27$359.27100$366.502519
1653063780$359.42$359.97$359.30$359.702,240$366.468052
1653063840$359.94$359.94$359.7834$359.78341,185$366.447285
1653063900$360.01$360.10$359.695$359.6951,100$366.429009
1653063960$359.37$359.64$359.275$359.275300$366.425801
1653064020$359.18$359.18$358.795$358.795354$366.417331
1653064080$359.07$359.08$359.07$359.08424$366.403845
1653064140$359.20$359.46$359.075$359.461,371$366.389346
1653064200$359.20$359.36$359.09$359.1851,893$366.356131
1653064260$359.36$359.82$359.25$359.451,900$366.326604
1653064320$359.70$359.73$359.70$359.73200$366.320987
1653064380$359.90$359.95$359.83$359.84500$366.314698
1653064440$359.685$359.91$359.23$359.3755,966$366.224338
1653064500$358.91$358.91$358.4257$358.681,100$366.204205
1653064560$358.595$358.87$358.54$358.541,838$366.173825
1653064620$358.475$358.83$358.475$358.54800$366.159787
1653064680$358.41$358.52$358.30$358.30400$366.150162
1653064740$358.215$358.43$358.215$358.43200$366.144953
1653064800$358.11$358.11$357.87$357.971,600$366.118375
1653064860$357.76$358.07$357.76$357.9651,200$366.09322
1653064920$357.96$357.96$357.45$357.4551,280$366.071075
1653064980$357.285$358.00$357.285$357.641,115$366.049341
1653065040$357.40$357.40$357.34$357.35300$366.043904
1653065100$357.25$357.53$357.10$357.411,785$366.008253
1653065160$357.015$357.37$356.87$356.9951,500$365.978681
1653065220$356.99$357.43$356.52$357.431,300$365.951273
1653065280$357.61$358.05$357.555$357.791,941$365.91505
1653065340$358.11$358.46$358.04$358.46400$365.909946
1653065400$358.54$358.87$358.46$358.511,202$365.885206
1653065460$358.619$358.74$358.26$358.441,800$365.860527
1653065520$358.72$359.13$358.66$359.114,354$365.794954
1653065580$358.925$359.08$358.19$358.194,509$365.726202
1653065640$358.30$358.68$358.30$358.445800$365.7119
1653065700$358.495$359.64$358.495$359.283,297$365.666502
1653065760$359.25$360.07$359.165$359.801,554$365.646083
1653065820$359.27$359.54$359.01$359.0752,800$365.607585
1653065880$359.32$359.32$358.91$359.061,400$365.585512
1653065940$359.15$359.55$359.075$359.552,152$365.557945
1653066000$359.435$359.435$358.94$358.9652,185$365.529021
1653066060$359.16$359.16$358.47$358.481,000$365.515081
1653066120$358.32$358.56$358.165$358.165500$365.506197
1653066180$358.18$359.14$358.01$359.102,101$365.475409
1653066240$358.78$358.85$358.605$358.84500$365.467877
1653066300$358.525$358.70$358.31$358.70800$365.456478
1653066360$358.45$358.90$358.32$358.321,400$365.438138
1653066420$358.0085$358.135$357.92$357.92600$365.42275
1653066480$357.52$357.70$357.49$357.492,454$365.380779
1653066540$357.605$357.605$357.605$357.605120$365.385062
1653066600$357.46$357.83$357.18$357.374,849$365.303841
1653066660$357.11$357.41$357.01$357.012,998$365.254605
1653066720$357.025$357.16$356.90$356.902,366$365.21437
1653066780$357.10$357.495$357.08$357.411,500$365.187754
1653066840$357.385$357.485$357.37$357.485500$365.177634
1653066900$357.905$357.905$357.60$357.69900$365.169737
1653066960$357.715$357.96$357.54$357.785800$365.157598
1653067020$358.09$358.24$357.79$357.956,461$365.064576
1653067080$357.86$358.06$357.77$357.771,828$365.038829
1653067140$357.94$358.26$357.94$358.1151,119$365.024064
1653067200$358.03$358.10$357.92$358.021,037$365.009925
1653067260$357.80$358.48$357.73$358.212,400$364.97608
1653067320$358.48$358.59$358.21$358.325812$364.967141
1653067380$358.325$358.325$357.95$358.2051,600$364.944947
1653067440$358.19$358.32$357.95$358.1618800$364.934263
1653067500$358.155$358.155$357.93$358.051,000$364.92214
1653067560$358.07$358.07$357.74$357.742,019$364.894471
1653067620$357.79$358.40$357.78$357.992,077$364.866889
1653067680$357.95$357.95$357.735$357.735500$364.860233
1653067740$357.68$357.7921$357.675$357.775859$364.84782
1653067800$357.81$358.07$357.48$358.002,396$364.816004
1653067860$357.88$359.42$357.88$358.7752,446$364.787327
1653067920$359.08$359.08$358.53$358.64961$364.774386
1653067980$358.23$360.02$358.23$360.022,198$364.751622
1653068040$359.83$360.585$359.83$360.585500$364.74894
1653068100$360.785$360.785$360.16$360.394,156$364.714138
1653068160$360.245$360.59$360.00$360.595,804$364.667361
1653068220$360.69$361.11$360.69$361.111,100$364.660159
1653068280$361.23$361.50$360.85$360.855,245$364.626613
1653068340$360.90$360.90$360.30$360.58900$364.619195
1653068400$360.32$360.32$359.22$359.221,300$364.60842
1653068460$359.70$359.70$359.50$359.545600$364.602252
1653068520$359.28$359.65$359.175$359.491,948$364.584296
1653068580$359.49$359.87$359.12$359.872,349$364.561611
1653068640$360.00$360.00$359.30$359.58800$364.553886
1653068700$359.52$359.66$358.89$359.661,800$364.53817
1653068760$360.23$360.65$360.23$360.28704$364.53273
1653068820$360.21$360.36$360.00$360.36994$364.525502
1653068880$360.12$360.12$359.715$359.7152,314$364.5065
1653068940$359.37$360.16$359.37$360.16901$364.498459
1653069000$360.02$360.15$359.76$359.76800$364.491933
1653069060$359.90$359.9069$359.21$359.221,492$364.477664
1653069120$359.42$359.73$359.25$359.731,000$364.469431
1653069180$359.73$360.91$359.73$360.911,500$364.459699
1653069240$360.92$361.14$360.70$360.701,200$364.452004
1653069300$361.10$361.10$360.885$360.885900$364.444282
1653069360$360.98$361.03$360.81$360.81945$364.440709
1653069420$360.895$360.895$359.79$360.41800$364.434584
1653069480$360.39$360.49$360.04$360.491,115$364.427041
1653069540$360.32$360.37$360.05$360.141,650$364.414757
1653069600$360.01$360.55$360.01$360.221,832$364.401469
1653069660$360.26$360.26$359.74$359.741,743$364.387794
1653069720$359.85$360.02$359.51$359.751,000$364.379906
1653069780$359.65$360.50$359.60$359.601,373$364.370138
1653069840$359.30$359.82$359.30$359.501,509$364.357335
1653069900$359.30$359.30$358.79$359.021,400$364.342538
1653069960$359.02$359.11$358.69$358.781,967$364.324443
1653070020$358.55$358.55$358.12$358.201,668$364.307381
1653070080$358.00$358.36$358.00$358.24681,221$364.293967
1653070140$358.48$358.72$358.42$358.721,400$364.27906
1653070200$358.99$359.51$358.95$358.95800$364.27168
1653070260$358.74$358.89$358.525$358.525900$364.263368
1653070320$358.73$359.21$358.73$358.941,900$364.244205
1653070380$358.7063$358.7063$358.3325$358.641,010$364.235738
1653070440$358.77$358.84$358.77$358.84600$364.231634
1653070500$358.74$358.95$358.50$358.95796$364.220821
1653070560$358.52$358.52$357.85$358.20551$364.218476
1653070620$357.89$357.969$357.76$357.831,800$364.199322
1653070680$357.75$358.32$357.56$358.111,800$364.178129
1653070740$358.01$358.23$357.99$358.1641,019$364.167869
1653070800$357.93$357.95$357.39$357.392,125$364.147066
1653070860$357.33$357.33$356.86$356.864,354$364.097228
1653070920$357.08$357.30$357.0101$357.1353,600$364.055988
1653070980$357.13$357.43$357.00$357.262,355$364.028319
1653071040$357.22$357.90$357.11$357.11574,042$363.984854
1653071100$357.345$357.345$357.00$357.004,554$363.935295
1653071160$357.08$357.369$356.975$357.3691,501$363.918733
1653071220$357.35$357.61$357.335$357.50054,150$363.875627
1653071280$357.49$357.49$356.98$357.452,751$363.846405
1653071340$357.40$357.60$356.94$357.491,848$363.827051
1653071400$357.16$357.87$357.16$357.202,080$363.806997
1653071460$357.23$357.23$356.6453$356.764,246$363.759887
1653071520$356.79$357.09$356.495$356.4951,800$363.740715
1653071580$356.27$356.85$356.27$356.852,134$363.716509
1653071640$356.86$356.86$356.50$356.68331,180$363.703247
1653071700$356.83$357.45$356.69$357.091,921$363.681334
1653071760$357.09$357.39$357.09$357.392,520$363.658347
1653071820$357.23$357.53$357.12$357.12900$363.648644
1653071880$357.10$357.60$357.10$357.411,593$363.6295
1653071940$357.38$357.52$357.31$357.311,000$363.620485
1653072000$357.20$357.76$357.20$357.53900$363.614839
1653072060$357.35$357.77$357.35$357.691,636$363.599907
1653072120$357.87$358.245$357.87$358.2451,100$363.590831
1653072180$358.245$358.50$358.12$358.503,600$363.561418
1653072240$358.54$359.32$358.54$359.321,734$363.549276
1653072300$359.25$359.27$359.00$359.0951,200$363.53872
1653072360$358.59$358.61$358.58$358.58300$363.537961
1653072420$358.95$359.22$358.87$359.12800$363.533189
1653072480$359.05$359.56$358.91$359.561,100$363.525427
1653072540$359.58$359.80$359.36$359.772,105$363.513635
1653072600$359.77$360.35$359.60$360.352,353$363.500214
1653072660$360.26$360.57$360.03$360.161,700$363.492262
1653072720$360.45$361.14$360.45$361.14800$363.489166
1653072780$361.215$361.64$361.02$361.641,559$363.483598
1653072840$361.665$361.92$361.47$361.471,629$363.478375
1653072900$361.57$361.96$361.40$361.501,300$363.47567
1653072960$361.13$361.13$360.98$360.98300$363.474429
1653073020$360.385$360.64$360.31$360.411,300$363.469161
1653073080$360.42$360.49$360.31$360.49752$363.465758
1653073140$360.365$360.365$360.09$360.135733$363.46192
1653073200$360.27$360.73$360.01$360.661,575$363.454623
1653073260$360.74$360.91$360.60$360.601,430$363.448954
1653073320$360.46$360.46$359.83$359.971,167$363.442746
1653073380$359.86$359.86$359.31$359.631,265$363.436107
1653073440$359.14$359.245$358.90$359.18761$363.428378
1653073500$358.91$358.91$358.91$358.91200$363.427497
1653073560$359.13$359.31$358.96$359.2051,810$363.419034
1653073620$359.31$359.31$358.5873$358.58731,886$363.40655
1653073680$358.61$358.61$358.20$358.411,517$363.395421
1653073740$358.52$358.80$358.51$358.801,800$363.382747
1653073800$358.67$358.69$358.39$358.5951,995$363.368835
1653073860$358.83$359.16$358.42$358.453,640$363.344924
1653073920$358.46$358.54$358.24$358.281,201$363.337172
1653073980$358.25$358.64$358.095$358.641,514$363.326183
1653074040$358.46$358.46$358.33$358.391,000$363.317718
1653074100$358.64$359.44$358.53$359.081,200$363.310869
1653074160$358.94$359.05$358.74$359.01900$363.304909
1653074220$359.08$359.38$359.05$359.351,000$363.298987
1653074280$359.145$359.65$359.065$359.652,248$363.286172
1653074340$359.92$360.13$359.46$359.742,051$363.275387
1653074400$359.81$359.825$359.81$359.825200$363.274166
1653074460$360.05$360.35$359.97$360.261,725$363.266759
1653074520$360.50$360.87$360.50$360.721,511$363.261257
1653074580$360.51$360.51$360.32$360.33500$363.258422
1653074640$359.90$360.22$359.78$360.221,210$363.253956
1653074700$360.34$360.34$359.91$360.321,871$363.245177
1653074760$360.46$360.94$360.39$360.941,000$363.241892
1653074820$360.78$361.59$360.78$361.5651,919$363.236088
1653074880$361.84$362.115$361.55$362.1154,329$363.227266
1653074940$362.135$362.85$362.135$362.6953,300$363.224786
1653075000$362.83$362.83$361.94$362.1155,425$363.217329
1653075060$362.01$362.15$361.51$361.7055,100$363.207511
1653075120$361.51$362.27$361.51$362.266,225$363.196504
1653075180$362.31$363.13$362.31$363.132,545$363.194408
1653075240$363.36$363.95$363.36$363.62982,612$363.196482
1653075300$363.50$364.97$363.42$364.573,900$363.202194
1653075360$364.49$365.50$364.49$365.461,897$363.20714
1653075420$365.51$366.33$365.49$365.993,087$363.219043
1653075480$365.61$365.80$365.09$365.092,161$363.225688
1653075540$364.685$365.40$364.485$365.402,322$363.2306
1653075600$365.40$366.29$365.40$366.292,712$363.240426
1653075660$366.335$366.73$366.01$366.6725,331$363.262743
1653075720$366.84$367.50$366.84$367.505,345$363.28989
1653075780$367.54$367.57$366.72$366.884,023$363.309921
1653075840$366.86$366.92$366.25$366.404,039$363.326948
1653075900$366.48$366.59$366.04$366.195,129$363.346785
1653075960$366.235$366.235$365.205$365.2052,864$363.355976
1653076020$365.305$366.26$365.01$366.0357,080$363.379519
1653076080$366.20$367.05$366.20$366.813,953$363.395131
1653076140$366.805$367.08$366.25$366.70756,867$363.423592
1653076200$366.76$368.07$366.76$367.406,630$363.462535
1653076260$367.84$368.14$366.72$367.207,320$363.497875
1653076320$367.30$367.37$366.545$366.736,508$363.526197
1653076380$366.68$367.11$366.01$367.1110,459$363.564706
1653076440$366.86$367.20$366.44$367.1610,836$363.610744
1653076500$367.17$367.47$366.515$367.479,603$363.647835
1653076560$367.24$367.55$366.69$367.3510,513$363.690928
1653076620$367.45$367.79$367.18$367.64512,233$363.743754
1653076680$367.48$367.72$367.32$367.60512,746$363.798363
1653076740$367.66$368.23$367.4725$367.8133,390$363.945538
1653076860$367.78$367.78$367.78$367.7825,977$364.644795
1653076920$367.78$367.78$367.78$367.7810,083$364.663688
1653077220$367.78$367.78$367.78$367.78999$364.665535
1653078540$361.85$361.85$360.26$360.26400$364.594592
1653078660$362.00$362.00$362.00$362.00100$364.595443
1653078720$363.00$366.89$363.00$366.89300$364.595698
1653078780$367.78$367.78$367.78$367.78564$364.596745
1653079020$366.00$366.98$366.00$366.98200$364.597133
1653079440$366.01$366.10$366.01$366.01300$364.598113
1653083880$367.78$367.78$367.78$367.78444$364.596421
1653087060$367.78$367.78$367.78$367.78444$364.596419
1653089460$367.97$367.97$367.97$367.97100$364.595791