NVDA Historical Intraday Prices

One-Minute OHLCV Data From March 8, 2021.

  1. NASDAQ
  2. >
  3. NVDA
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1615195380$486.00$486.00$486.00$486.00100$486.410997
1615196040$485.90$485.90$485.90$485.90100$486.056866
1615196520$487.50$487.50$487.50$487.50136$486.248273
1615196580$487.95$487.95$487.95$487.95100$486.467309
1615197180$487.50$487.50$487.50$487.50100$486.56177
1615197480$488.87$489.00$488.87$489.00627$487.052898
1615197600$491.00$492.00$488.80$489.30629$487.569712
1615197840$489.70$490.00$489.70$490.00400$487.765817
1615198560$488.54$488.54$488.54$488.54200$487.858343
1615199400$488.00$488.00$488.00$488.00237$487.949451
1615199460$488.00$488.00$488.00$488.00100$487.949489
1615199760$489.97$489.97$489.97$489.97198$488.070764
1615200780$489.43$489.43$489.43$489.43100$488.156904
1615201200$490.00$490.00$490.00$490.00100$488.181982
1615201260$490.20$490.20$490.20$490.20164$488.241008
1615201320$490.80$490.80$490.80$490.80100$488.266036
1615201740$491.36$491.36$491.36$491.36130$488.412974
1615202880$490.80$490.80$490.80$490.80200$488.617609
1615203480$491.00$491.00$491.00$491.00100$488.717685
1615204200$491.00$491.00$491.00$491.00117$488.890867
1615204800$491.76$491.99$491.00$491.50500$489.275158
1615205100$490.98$490.98$490.98$490.98100$489.394014
1615205280$491.00$491.00$491.00$491.00308$489.447025
1615205400$491.99$492.00$491.99$492.00482$489.564762
1615205580$492.62$492.62$492.62$492.62100$489.696822
1615205760$491.90$491.90$491.90$491.90100$489.800179
1615206180$491.17$491.17$491.17$491.17100$489.921732
1615206600$491.75$492.00$491.75$492.00396$490.121973
1615206660$492.00$492.00$492.00$492.00225$490.148615
1615206720$490.93$490.93$490.93$490.93100$490.173033
1615206960$491.55$491.55$491.55$491.55100$490.206018
1615207320$490.99$490.99$490.99$490.99200$490.237654
1615207980$490.00$490.00$488.00$489.11686$490.197917
1615208040$488.50$489.00$488.50$489.001,071$490.143463
1615208400$490.9999$493.00$488.00$489.004,206$490.266676
1615208520$488.00$488.00$488.00$488.00100$490.25192
1615208580$489.60$489.62$489.60$489.62400$490.235046
1615208640$489.77$490.00$489.71$489.90963$490.222422
1615208700$490.54$491.00$490.54$491.001,300$490.247501
1615208760$491.95$492.18$491.95$492.18700$490.336879
1615208820$492.18$492.83$492.18$492.83400$490.357297
1615208940$493.50$493.5001$493.50$493.5001200$490.425604
1615209000$494.85$495.00$494.85$495.00501$490.559784
1615209060$495.00$495.00$495.00$495.00500$490.633777
1615209180$495.10$495.10$495.00$495.001,199$490.848289
1615209240$496.85$496.85$496.85$496.85200$490.929009
1615209300$497.00$497.00$497.00$497.001,947$491.152715
1615209360$497.00$497.00$497.00$497.00300$491.20635
1615209660$496.88$496.88$496.88$496.88100$491.341322
1615209720$497.00$497.50$497.00$497.50696$491.424234
1615209840$497.00$497.00$497.00$497.00575$491.604856
1615210020$497.50$497.85$497.50$497.85678$491.755855
1615210080$497.73$497.7999$497.73$497.75351$491.817437
1615210200$497.70$497.80$497.50$497.50352$491.943223
1615210560$496.50$496.50$495.67$495.671,085$492.121533
1615210680$495.00$495.40$495.00$495.402,790$492.284714
1615210740$495.50$495.50$495.50$495.50150$492.309091
1615210800$494.727$495.50$494.727$495.50431$492.3375
1615210860$496.28$496.28$496.28$496.28100$492.3601
1615210980$497.479$497.479$497.479$497.479235$492.402587
1615211760$496.50$496.50$496.50$496.50100$492.564635
1615211820$497.50$497.50$497.50$497.50300$492.611526
1615211880$498.00$498.44$498.00$498.441,040$492.729115
1615211940$499.60$499.9353$498.4507$498.4507600$492.846724
1615212000$499.97$500.00$499.97$500.00523$492.964358
1615212060$499.80$500.00$499.80$500.001,181$493.13964
1615212120$500.99$500.99$500.99$500.99119$493.199536
1615212180$500.98$501.00$500.98$501.00418$493.376436
1615212240$501.00$501.9799$501.00$501.47676$493.478305
1615212300$501.00$501.00$500.00$500.001,293$493.663913
1615212360$500.00$500.00$500.00$500.00300$493.710137
1615212420$500.90$500.90$500.90$500.90100$493.753318
1615212480$500.90$501.00$500.58$500.58884$493.861397
1615212540$501.00$501.00$500.00$500.00669$493.964592
1615212600$500.00$500.00$500.00$500.00350$494.01754
1615212660$500.00$500.00$500.00$500.00429$494.063969
1615212720$500.00$500.30$500.00$500.30916$494.13351
1615212780$500.90$501.00$500.00$500.00400$494.180026
1615212840$500.72$500.72$500.72$500.72100$494.21002
1615212900$500.67$500.67$500.67$500.67212$494.273064
1615213140$500.00$500.00$500.00$500.00160$494.461331
1615213200$500.48$500.65$500.05$500.05452$494.555757
1615213260$499.50$499.50$499.00$499.00412$494.60042
1615213320$499.00$499.00$499.00$499.001,845$494.684827
1615213440$499.26$499.26$499.26$499.26100$494.743512
1615213500$499.26$499.26$499.26$499.26200$494.778807
1615213680$498.65$498.65$498.60$498.60234$494.828936
1615213740$498.97$498.97$498.97$498.97100$498.665
1615213800$498.00$498.85$495.18$495.72176,490$498.208331
1615213860$495.45$496.8235$494.11$495.654921,221$497.901489
1615213920$495.00$495.055$493.01$494.5118,470$497.564546
1615213980$494.775$494.775$492.32$493.9214,134$497.290646
1615214040$493.37$493.86$490.01$491.321628,823$496.648863
1615214100$490.86$490.86$489.00$489.644529,145$495.971581
1615214160$489.4736$490.23$488.43$489.2520,737$495.529032
1615214220$489.62$490.98$489.25$489.793728,277$495.078512
1615214280$489.53$489.9387$488.59$489.4317,406$494.792788
1615214340$489.42$491.22$489.42$490.51234,593$494.396352
1615214400$490.55$492.305$490.4201$491.902225,467$494.214063
1615214460$492.28$493.66$491.80$493.1219,749$494.142301
1615214520$493.17$494.75$492.43$494.3926,388$494.1039
1615214580$494.53$495.475$494.152$494.8543,816$494.170087
1615214640$494.7166$495.40$493.52$494.4326,008$494.186699
1615214700$494.51$494.73$493.51$494.6421,082$494.190473
1615214760$494.83$495.93$494.44$495.18533,797$494.257141
1615214820$495.06$495.1099$492.8101$493.4637,455$494.237577
1615214880$493.155$494.7699$493.155$494.769920,400$494.227016
1615214940$494.49$494.56$491.52$491.5526,999$494.175484
1615215000$491.55$491.98$489.51$490.0566,318$493.827601
1615215060$490.24$490.51$489.01$489.560116,790$493.739689
1615215120$489.86$490.11$488.06$489.5621,942$493.606115
1615215180$489.685$489.685$488.3131$489.095715,774$493.5165
1615215240$488.91$490.77$488.7966$489.874724,550$493.408995
1615215300$490.34$492.71$490.34$492.1931,804$493.340395
1615215360$492.26$492.61$489.39$489.6115,114$493.298021
1615215420$489.60$489.6399$488.5928$488.82515,661$493.22403
1615215480$489.00$489.70$488.14$488.6222,496$493.118869
1615215540$488.6701$489.65$487.60$489.4220,122$493.020176
1615215600$489.42$490.9599$488.50$489.6316,937$492.964514
1615215660$489.65$489.695$488.0001$489.2112,232$492.91057
1615215720$489.02$489.50$488.49$489.0214,146$492.854373
1615215780$488.9151$488.9151$486.73$486.89514,921$492.773416
1615215840$486.54$488.0499$486.10$487.3224,127$492.63396
1615215900$487.44$488.4999$487.00$487.639454,931$492.351617
1615215960$487.18$488.1321$487.04$487.680520,949$492.259035
1615216020$487.98$489.19$487.57$488.5331,594$492.15159
1615216080$488.81$489.1595$487.48$487.73519,708$492.083963
1615216140$488.07$488.8369$487.13$488.49528,738$491.987582
1615216200$488.64$489.89$488.2901$488.6028,615$491.917177
1615216260$488.685$489.18$486.81$486.8124,374$491.840451
1615216320$486.85$487.27$486.20$486.7423,594$491.7444
1615216380$486.96$487.41$486.25$487.149917,338$491.678324
1615216440$486.785$487.4099$486.33$487.0513,934$491.625565
1615216500$486.6621$487.23$486.3446$486.9515,225$491.569854
1615216560$486.98$487.045$484.59$485.0837,083$491.407323
1615216620$485.37$488.01$485.30$488.0029,461$491.311422
1615216680$487.985$488.6049$487.52$488.3121,674$491.26086
1615216740$488.31$488.44$487.39$487.585714,034$491.22861
1615216800$487.615$489.74$487.58$489.7420,142$491.18953
1615216860$489.84$490.8899$489.31$490.59523,503$491.16884
1615216920$490.69$491.00$489.90$490.200121,815$491.160475
1615216980$489.91$490.1823$488.73$489.090811,441$491.145306
1615217040$489.06$489.51$487.298$487.9013,509$491.11698
1615217100$488.14$489.09$487.7545$488.7211,363$491.097115
1615217160$488.68$489.915$488.68$489.210113,353$491.081985
1615217220$489.62$490.49$489.32$490.2514,097$491.072726
1615217280$490.10$490.295$488.8149$489.7410,011$491.062919
1615217340$489.78$491.50$489.63$490.9827,253$491.059636
1615217400$491.01$493.35$491.01$493.0219,869$491.07784
1615217460$493.02$493.50$492.3932$493.2420,071$491.100774
1615217520$493.08$493.36$492.645$493.094617,184$491.121187
1615217580$493.22$493.50$491.94$492.405821,806$491.143565
1615217640$492.378$493.08$492.378$492.57512,542$491.156173
1615217700$492.75$493.50$492.69$493.2413,681$491.173372
1615217760$492.77$493.45$492.49$492.70511,828$491.185273
1615217820$492.9006$493.00$492.05$492.56510,743$491.193851
1615217880$492.41$492.57$490.8129$492.07517,446$491.198618
1615217940$492.00$492.54$491.22$492.0513,253$491.20487
1615218000$492.27$492.7894$491.55$492.5359,915$491.211171
1615218060$492.54$493.50$492.54$493.3515,332$491.227397
1615218120$492.68$493.57$492.53$493.008,891$491.237975
1615218180$492.44$493.04$491.935$492.408,474$491.244333
1615218240$492.66$492.99$491.84$492.469,105$491.251285
1615218300$492.59$493.00$492.31$493.008,301$491.257701
1615218360$493.01$493.375$492.29$493.37512,709$491.269631
1615218420$493.37$493.50$493.065$493.1520,412$491.293883
1615218480$492.50$492.50$490.46$491.007520,847$491.291057
1615218540$490.83$490.94$490.06$490.6810,298$491.2869
1615218600$490.65$490.93$489.50$490.0013,643$491.278396
1615218660$490.00$490.24$489.00$489.575715,291$491.265255
1615218720$489.365$489.365$488.00$488.15516,217$491.24274
1615218780$488.31$488.6966$487.85$488.3816,234$491.216539
1615218840$488.55$489.04$487.885$488.368,157$491.203647
1615218900$488.20$489.1571$487.80$489.157113,561$491.183541
1615218960$488.95$489.18$487.73$488.5711,540$491.166586
1615219020$488.72$488.845$487.73$488.396,536$491.157498
1615219080$488.88$490.09$488.469$489.516,887$491.151573
1615219140$489.52$490.26$488.17$488.41510,581$491.1434
1615219200$488.396$489.92$488.396$489.6010,870$491.133872
1615219260$489.61$489.97$488.7801$489.71513,416$491.121685
1615219320$489.62$489.62$488.64$489.1517,646$491.104276
1615219380$489.1105$489.34$488.45$489.046,323$491.097307
1615219440$489.10$489.10$488.27$488.4016,346$491.079176
1615219500$488.29$489.00$487.8585$488.9014,045$491.060712
1615219560$489.00$489.10$487.31$487.418,457$491.049645
1615219620$487.2084$487.31$486.70$486.929513,624$491.022791
1615219680$487.14$488.03$487.005$487.6710,447$491.005761
1615219740$488.00$488.3599$486.1006$486.636,359$490.993589
1615219800$486.7299$486.7299$485.59$486.0917,296$490.95226
1615219860$485.795$486.28$485.50$485.927,027$490.935187
1615219920$485.909$486.64$485.6717$485.948,383$490.915967
1615219980$485.6393$486.08$485.53$485.969,757$490.892501
1615220040$485.90$486.06$485.50$485.809,353$490.86964
1615220100$485.755$485.825$484.2001$484.5919,404$490.817099
1615220160$484.48$486.16$484.48$485.68514,381$490.781307
1615220220$485.70$486.00$484.87$486.009,920$490.756497
1615220280$485.85$486.24$485.13$485.669,336$490.735322
1615220340$485.805$486.39$485.19$486.35996,236$490.721629
1615220400$486.0504$488.10$486.0504$487.818,175$490.70896
1615220460$487.85$488.209$486.74$487.71510,090$490.693971
1615220520$487.33$487.43$486.52$487.12535,011$490.685652
1615220580$487.12$488.04$486.55$488.037,864$490.672263
1615220640$487.9314$488.00$487.35$487.375,770$490.663828
1615220700$487.38$487.78$486.55$486.554,891$490.656716
1615220760$486.58$486.76$485.8285$486.3120,951$490.616539
1615220820$485.945$486.57$485.2901$485.6856,830$490.601945
1615220880$485.38$486.32$485.30$485.4559,055$490.5824
1615220940$485.31$486.23$485.22$485.507,828$490.564964
1615221000$486.0611$486.0611$484.35$484.4816,592$490.524081
1615221060$484.70$485.00$484.20$484.2410,179$490.496703
1615221120$484.00$484.74$483.9832$484.5115,168$490.457445
1615221180$484.5532$484.5532$483.51$483.7112,429$490.422067
1615221240$483.85$484.9666$483.70$484.420112,068$490.389154
1615221300$484.24$484.40$483.38$483.501911,536$490.35757
1615221360$483.645$483.93$483.11$483.2912,726$490.320116
1615221420$483.45$483.54$482.73$483.3913,379$490.279311
1615221480$483.36$484.27$483.0552$483.4611,904$490.247618
1615221540$483.45$483.92$483.18$483.281811,057$490.215999
1615221600$483.46$484.40$483.2306$484.308,947$490.192484
1615221660$483.96$484.06$482.75$482.868,427$490.168938
1615221720$482.86$483.185$482.34$482.717915,727$490.121114
1615221780$482.6994$482.6994$482.13$482.217,872$490.095973
1615221840$482.41$482.41$481.73$481.7317,673$490.038403
1615221900$481.73$482.42$481.61$482.1510,484$490.003783
1615221960$482.13$482.49$481.873$482.147,229$489.981187
1615222020$482.175$482.54$481.44$481.53413,298$489.938611
1615222080$481.88$482.26$481.5977$482.1613,564$489.895615
1615222140$482.19$482.20$481.73$482.0513,783$489.852237
1615222200$481.77$481.8399$480.475$480.9614,462$489.801658
1615222260$480.97$481.135$480.24$480.2813,790$489.751346
1615222320$480.365$480.53$479.67$479.87551,512$489.557969
1615222380$479.62$480.81$479.60$480.3525,518$489.467156
1615222440$480.455$480.455$479.50$480.054119,602$489.396583
1615222500$480.01$480.45$479.3844$480.12510,284$489.359526
1615222560$480.15$480.68$479.9188$480.1215,822$489.305495
1615222620$480.395$480.5899$479.39$480.2213,826$489.257367
1615222680$480.185$480.33$479.5007$479.776,087$489.236072
1615222740$479.985$480.0599$478.38$478.53511,885$489.190276
1615222800$478.41$478.64$477.26$477.814154,928$488.966232
1615222860$477.77$478.86$477.7617$478.3713,685$488.912505
1615222920$478.16$478.26$477.235$477.5013,769$488.85602
1615222980$477.2838$477.57$476.617$476.7822,583$488.760903
1615223040$476.89$476.89$476.00$476.0119,967$488.67307
1615223100$476.115$476.76$475.90$476.7624,385$488.56595
1615223160$476.77$477.77$476.60$477.4423,849$488.472676
1615223220$477.2561$477.4399$475.51$475.5122,220$488.377721
1615223280$475.83$476.6358$475.52$476.4811,542$488.332533
1615223340$476.53$477.4099$476.49$476.7229,716$488.216533
1615223400$476.66$476.85$476.38$476.7520,460$488.135284
1615223460$476.60$476.60$475.12$475.659935,576$487.986721
1615223520$475.52$475.52$473.40$473.5053,941$487.744037
1615223580$473.44$474.5599$473.13$473.43553,285$487.501319
1615223640$473.56$476.1399$473.46$475.5956,317$487.274836
1615223700$475.45$475.8447$473.5419$474.6126,010$487.171012
1615223760$474.76$475.98$474.69$475.695711,749$487.127226
1615223820$475.98$476.7699$475.55$475.90127,154$487.034766
1615223880$476.02$476.39$475.68$476.3019,567$486.9688
1615223940$475.89$476.12$475.45$475.76610,255$486.933431
1615224000$475.94$476.915$475.94$476.4025,266$486.853008
1615224060$476.75$478.13$476.74$477.805726,342$486.778001
1615224120$477.795$478.76$477.795$478.6615,862$486.736859
1615224180$478.87$479.28$478.44$479.049,633$486.714321
1615224240$479.25$480.14$479.00$479.8319,271$486.6732
1615224300$479.84$480.10$479.19$479.3757,021$486.658283
1615224360$479.22$480.02$478.84$479.98514,261$486.62772
1615224420$480.0301$480.18$479.43$479.5258,228$486.610849
1615224480$479.4813$479.9902$479.2509$479.99028,597$486.593655
1615224540$479.98$480.14$479.60$479.8610,127$486.573309
1615224600$479.85$480.0946$479.55$479.7154,122$486.565305
1615224660$479.73$480.18$479.505$479.739,312$486.546322
1615224720$479.6138$480.13$479.10$479.375310,496$486.52555
1615224780$479.04$479.8943$478.87$479.894311,440$486.501296
1615224840$479.795$480.38$479.20$479.8014,900$486.47272
1615224900$479.75$480.1761$479.75$480.0117,045$486.44074
1615224960$479.90$480.0087$479.5401$479.82668,859$486.423516
1615225020$479.875$480.105$479.695$479.7510,969$486.403008
1615225140$479.20$479.40$478.3113$478.44111,380$486.357631
1615225200$478.3502$479.375$478.20$479.291115,756$486.322873
1615225260$479.13$479.7292$479.13$479.328,507$486.306239
1615225320$479.29$479.465$478.8501$479.26256,736$486.293024
1615225380$479.26$479.8299$478.84$478.968,338$486.276466
1615225440$479.2557$479.323$479.073$479.254,621$486.267185
1615225500$479.27$479.88$479.16$479.267,523$486.253062
1615225560$479.32$480.07$479.31$479.89526,190$486.205729
1615225620$479.9649$481.25$479.68$480.6035,765$486.148423
1615225680$480.64$481.34$480.64$480.839611,363$486.132111
1615225740$480.73$481.13$480.57$480.579,394$486.118628
1615225800$480.74$481.6036$480.74$481.449,088$486.106506
1615225860$481.58$482.2023$481.175$481.92510,797$486.093505
1615225920$481.8372$481.8372$481.18$481.1810,390$486.080346
1615225980$481.18$481.34$480.0203$480.5315,761$486.056634
1615226040$480.47$480.99$480.00$480.5727,473$486.013017
1615226100$480.55$480.55$478.80$479.06526,612$485.967767
1615226160$479.175$479.435$478.7604$478.8210,774$485.947698
1615226220$478.865$478.865$477.62$477.8219,210$485.90828
1615226280$477.67$477.8799$477.31$477.39516,356$485.872401
1615226340$477.50$477.555$476.8413$476.84136,461$485.85778
1615226400$476.9597$478.00$476.83$477.42997,032$485.841426
1615226460$477.28$477.9952$477.28$477.40897,920$485.82482
1615226520$477.265$477.59$477.10$477.453,659$485.816474
1615226580$477.38$478.10$477.38$477.861714,125$485.786592
1615226640$477.66$477.72$477.101$477.578,932$485.76717
1615226700$477.68$478.06$477.14$477.2056,941$485.752344
1615226760$477.43$477.93$477.16$477.8611,198$485.728127
1615226820$478.035$478.055$477.36$477.644,920$485.717833
1615226880$477.675$477.7841$476.91$477.587,288$485.702308
1615226940$477.51$477.57$476.745$476.7459,803$485.680565
1615227000$476.70$476.8721$475.6927$476.0741,856$485.580017
1615227060$476.20$476.40$475.81$475.9024,042$485.522133
1615227120$475.90$476.26$475.60$476.2622,857$485.466688
1615227180$476.12$476.445$475.80$476.4121,242$485.416773
1615227240$476.30$476.47$475.89$475.9730,583$485.345219
1615227300$476.065$476.4821$475.80$476.13511,953$485.318688
1615227360$476.20$476.45$475.8281$476.2032,417$485.245084
1615227420$476.2623$476.36$475.70$476.1419,113$485.201893
1615227480$476.12$476.30$475.89$476.189,077$485.181323
1615227540$476.165$476.2897$475.12$475.184410,685$485.15726
1615227600$475.27$476.14$475.20$475.478,461$485.138028
1615227660$475.05$475.6162$475.05$475.61624,749$485.126721
1615227720$475.37$475.8199$475.2639$475.80099,793$485.103683
1615227780$475.6017$475.86$475.305$475.73999,939$485.080735
1615227840$475.69$475.79$474.95$475.3317,702$485.037817
1615227900$475.425$475.60$474.61$474.749,971$485.014151
1615227960$474.90$475.8721$474.90$475.4956,188$484.999929
1615228020$475.60$476.10$475.60$475.6787,663$484.983049
1615228080$475.80$476.18$475.4142$476.186,727$484.968267
1615228140$476.06$476.69$475.70$476.0358,329$484.951136
1615228200$475.9837$476.30$475.48$475.555,285$484.93941
1615228260$475.62$475.6734$473.80$474.2319,751$484.890383
1615228320$474.21$474.75$474.00$474.487,751$484.870946
1615228380$474.331$474.5807$473.78$473.794,900$484.858715
1615228440$473.99$474.1599$473.74$473.88998,596$484.836643
1615228500$473.80$474.72$473.67$474.7210,969$484.807942
1615228560$474.25$474.62$473.92$474.13877,638$484.789738
1615228620$474.00$474.13$473.75$473.985,124$484.776959
1615228680$473.88$474.12$473.2807$473.45910,384$484.749596
1615228740$473.34$473.5428$472.86$473.040120,018$484.695346
1615228800$473.11$473.40$472.86$473.18514,758$484.655195
1615228860$473.18$473.2975$472.41$472.4112,131$484.621745
1615228920$472.38$472.69$472.18$472.407,465$484.600898
1615228980$472.32$472.50$471.50$471.8726,045$484.525242
1615229040$471.805$472.24$471.26$471.2628,320$484.44243
1615229100$471.39$471.7167$471.0682$471.2540,099$484.322207
1615229160$471.18$471.84$470.98$471.3423,499$484.253667
1615229220$471.30$471.49$470.7316$471.008,087$484.229812
1615229280$470.91$471.0522$470.38$470.6615,638$484.181757
1615229340$470.67$471.09$470.36$470.50837,548$484.160048
1615229400$470.50$470.618$470.0716$470.2318,280$484.103512
1615229460$470.185$470.38$469.1493$469.2360,509$483.911632
1615229520$469.22$470.01$469.21$469.6625,248$483.83285
1615229580$469.61$469.8999$468.6567$468.9415,587$483.782666
1615229640$469.00$470.00$468.60$469.5513,691$483.739821
1615229700$469.60$469.685$469.06$469.4312,059$483.702033
1615229760$469.43$469.5397$468.64$468.7220,735$483.636504
1615229820$468.745$468.9112$468.0447$468.3716,697$483.581567
1615229880$468.32$469.0372$468.1601$469.0214,676$483.53527
1615229940$468.9301$469.155$468.77$468.87511,424$483.499503
1615230000$468.75$468.9799$468.06$468.79512,820$483.458637
1615230060$468.21$468.79$467.80$467.954824,306$483.379759
1615230120$468.10$469.24$467.80$469.0419,283$483.319153
1615230180$469.08$469.53$468.2167$469.43526,047$483.240385
1615230240$469.16$469.17$468.5556$468.8317,240$483.188416
1615230300$468.72$469.25$468.13$469.247521,892$483.122506
1615230360$469.00$469.87$468.80$469.8717,900$483.071167
1615230420$469.93$470.6899$469.86$470.4426,670$483.000041
1615230480$470.64$470.64$469.96$470.2615,700$482.959611
1615230540$470.17$470.2073$469.68$469.6818,751$482.909307
1615230600$469.55$469.8446$469.22$469.5623,272$482.846141
1615230660$469.64$469.93$468.94$469.7529,356$482.766932
1615230720$469.77$470.50$469.5329$470.3418,561$482.718502
1615230780$470.23$470.4304$469.45$469.522716,356$482.675976
1615230840$469.735$469.735$469.00$469.629,540$482.65004
1615230900$469.56$470.8199$469.465$470.511719,223$482.603153
1615230960$470.5231$470.71$469.6101$469.610118,556$482.55729
1615231020$469.7085$470.51$469.265$469.4911,810$482.527878
1615231080$469.49$469.9247$468.89$469.12525,439$482.461319
1615231140$469.035$469.718$468.8765$469.142512,622$482.428738
1615231200$468.97$469.369$468.24$468.2417,608$482.381542
1615231260$468.375$468.9656$468.06$468.78523,965$482.316612
1615231320$468.61$468.8109$468.23$468.237,102$482.297496
1615231380$468.255$468.78$468.255$468.557,776$482.276598
1615231500$468.76$469.78$468.50$469.7817,162$482.209478
1615231560$469.82$470.93$469.6101$470.78520,756$482.16274
1615231620$470.795$471.40$470.48$470.64518,626$482.122148
1615231680$470.48$471.0773$470.235$471.0158,757$482.102473
1615231740$470.91$471.65$470.91$471.4720,538$482.06049
1615231800$471.355$472.98$471.355$472.3429,571$482.005359
1615231860$472.44$472.83$472.10$472.4110,810$481.986173
1615231920$472.49$472.64$471.72$472.358,273$481.970476
1615231980$472.40$472.79$472.0125$472.482718,642$481.937021
1615232040$472.55$473.00$472.35$472.51515,154$481.910511
1615232100$472.51$472.59$472.14$472.4610,032$481.892755
1615232160$472.385$472.49$471.65$471.7412,707$481.868716
1615232220$471.90$472.45$471.77$472.048,301$481.853744
1615232280$472.00$472.48$471.80$472.4714,787$481.826855
1615232340$472.35$472.47$470.85$471.057516,625$481.794688
1615232400$471.0599$471.375$470.87$470.8716,390$481.762316
1615232460$470.98$471.13$470.54$470.9014,407$481.73313
1615232520$470.93$471.07$470.71$470.74512,826$481.707368
1615232580$470.64$470.64$469.67$469.994620,675$481.662836
1615232640$469.87$470.12$469.29$469.5520,040$481.618637
1615232700$469.67$470.375$469.4431$469.7617,818$481.580262
1615232760$469.95$470.00$469.10$469.2611,327$481.554954
1615232820$469.25$469.607$469.02$469.0815,348$481.520956
1615232880$469.11$469.11$468.42$468.5315,775$481.484213
1615232940$468.41$468.92$468.10$468.5911,165$481.457764
1615233000$468.625$468.89$468.29$468.75519,836$481.411656
1615233060$468.85$469.02$468.47$468.8313,388$481.38093
1615233120$468.81$468.94$468.10$468.5418,289$481.337927
1615233180$468.50$468.9371$468.17$468.44522,058$481.288012
1615233240$468.47$469.12$468.35$468.4939,712$481.200673
1615233300$468.625$468.95$468.24$468.2410,910$481.175799
1615233360$468.235$468.33$467.61$467.8537,255$481.088998
1615233420$467.92$468.15$467.32$467.49516,860$481.049727
1615233480$467.57$468.04$467.21$468.0411,276$481.023372
1615233540$468.04$468.10$467.455$467.5913,551$480.991873
1615233600$467.59$467.59$466.25$466.3533,651$480.908425
1615233660$466.5199$466.5199$465.64$465.8630,622$480.829219
1615233720$465.79$466.4423$465.765$465.9726,937$480.760821
1615233780$466.00$466.18$465.4601$465.63910,224$480.734531
1615233840$465.55$466.13$465.22$466.1326,982$480.665204
1615233900$466.08$466.50$465.86$466.189916,276$480.624675
1615233960$465.99$466.9599$465.52$466.042630,005$480.550446
1615234020$466.03$466.585$465.895$466.4714,016$480.516243
1615234080$466.31$466.38$465.207$465.7424,726$480.454602
1615234140$465.65$466.14$465.63$466.0726,592$480.389509
1615234200$466.0334$466.365$465.68$465.689,550$480.366693
1615234260$465.59$465.79$464.6401$464.7853,903$480.229456
1615234320$464.69$465.6175$464.69$465.476218,683$480.183213
1615234380$465.36$465.74$464.98$465.7423,630$480.125553
1615234440$465.75$466.5852$465.75$466.3422,003$480.075056
1615234500$466.50$466.763$465.80$466.1018,744$480.033021
1615234560$466.26$466.34$464.98$464.9813,412$480.00126
1615234620$464.96$465.555$464.87$465.21519,844$479.953142
1615234680$465.12$465.18$464.63$464.9816,882$479.911633
1615234740$464.98$464.98$464.08$464.3124,939$479.848912
1615234800$464.23$465.33$464.23$464.8417,028$479.807126
1615234860$464.74$465.14$464.57$464.9510,497$479.781338
1615234920$465.01$465.42$464.90$465.0913,591$479.74978
1615234980$465.07$465.25$464.10$464.33512,228$479.720579
1615235040$464.365$465.53$464.24$465.3515,182$479.684852
1615235100$465.355$465.78$464.5001$465.6825,653$479.626476
1615235160$465.56$465.56$464.18$464.7219,243$479.580229
1615235220$464.68$465.1312$464.45$464.998,326$479.560681
1615235280$465.06$465.60$464.89$465.2518,612$479.518777
1615235340$465.20$465.60$464.50$464.6811,137$479.492581
1615235400$464.565$465.39$464.2924$465.3915,037$479.457954
1615235460$465.44$466.02$464.58$464.9834,993$479.380598
1615235520$465.08$465.9975$464.7327$465.80513,264$479.352063
1615235580$465.85$466.86$465.68$466.7616,774$479.317271
1615235640$466.765$466.765$466.02$466.31521,280$479.275495
1615235700$466.25$468.00$466.25$467.9230,721$479.218238
1615235760$467.84$467.87$466.7401$467.0824,660$479.17355
1615235820$467.22$467.27$466.405$466.9019,595$479.135955
1615235880$466.9899$467.8099$466.75$467.3718,384$479.102479
1615235940$467.39$467.54$466.62$466.7018,717$479.067935
1615236000$466.62$467.37$466.39$466.67513,181$479.043341
1615236060$466.52$466.83$466.17$466.8324,530$478.996007
1615236120$467.26$467.50$466.4344$466.7212,771$478.972923
1615236180$467.04$467.85$467.00$467.5414,191$478.947829
1615236240$467.705$468.00$467.02$468.0020,594$478.911698
1615236300$468.12$468.36$466.645$466.64546,725$478.831668
1615236360$466.735$466.97$466.475$466.4923,346$478.789588
1615236420$466.475$466.78$466.00$466.60534,911$478.724987
1615236480$466.51$466.82$466.4203$466.6830,200$478.670795
1615236540$466.64$467.00$466.60$466.86543,396$478.595074
1615236600$467.00$467.1014$466.21$467.101471,214$478.472767
1615236660$467.00$467.29$466.96$467.2268,438$478.36028
1615236720$467.07$467.15$465.8853$466.278844,005$478.284315
1615236780$466.205$466.4677$465.71$465.92536,972$478.21993
1615236840$465.99$466.9872$465.585$465.9457,203$478.122189
1615236900$465.70$466.11$465.57$465.7759,534$478.019809
1615236960$465.775$465.99$464.855$465.7284,272$477.872163
1615237020$465.64$466.12$465.06$465.2457,761$477.774483
1615237080$465.345$465.70$465.10$465.6774,062$477.650186
1615237140$465.60$465.60$462.66$463.23157,666$477.366443
1615237200$463.70$463.73$463.70$463.73545,701$476.406923
1615237260$462.65$463.73$462.65$463.733,604$476.442906
1615237320$463.73$463.73$463.10$463.7383,070$476.361683
1615237380$463.61$463.75$463.21$463.731,619$476.35937
1615237440$463.7299$463.7299$463.7299$463.7299200$476.359063
1615237500$463.73$463.75$463.24$463.24406$476.358096
1615237620$463.75$463.75$463.50$463.7015,816$476.342315
1615237860$463.21$463.21$463.00$463.00286$476.34098
1615237920$463.00$463.73$463.00$463.731,123$476.339353
1615237980$463.25$464.00$463.25$464.001,430$476.33684
1615238040$464.00$464.94$464.00$464.94805$476.335352
1615238100$464.89$464.89$464.89$464.89100$476.334662
1615238280$465.00$465.00$465.00$465.00891$476.442818
1615238340$464.50$465.00$464.50$465.00726$476.441864
1615238400$465.00$465.00$465.00$465.00455$476.441383
1615238520$464.99$464.99$464.99$464.99137$476.440759
1615238580$464.98$464.99$464.98$464.991,045$476.439281
1615238640$464.99$465.00$464.99$465.001,332$476.43705
1615238760$465.40$465.40$465.40$465.40100$476.436699
1615238820$465.02$465.24$465.02$465.24295$476.436069
1615238940$463.73$463.73$463.73$463.738,774$476.427538
1615239000$464.65$464.65$464.65$464.65402$476.427008
1615239120$464.90$464.90$464.90$464.90369$476.443857
1615239240$464.9999$464.9999$464.9999$464.9999100$476.443644
1615239300$464.63$464.63$464.63$464.63296$476.443198
1615239420$464.51$464.51$464.00$464.00762$476.44189
1615239720$464.00$464.00$464.00$464.00531$476.440314
1615239780$464.00$464.00$464.00$464.00418$476.439298
1615239960$462.90$462.90$462.90$462.90100$476.444141
1615240320$463.0001$463.0001$463.0001$463.0001750$476.442766
1615240500$463.73$463.73$463.73$463.735,904$476.436821
1615240560$463.11$463.11$463.11$463.11300$476.436415
1615240740$464.01$464.01$463.73$463.73699$476.435464
1615240920$463.86$463.9999$463.73$463.735,337$476.439176
1615241160$464.00$464.00$464.00$464.00210$476.43839
1615241220$463.80$463.80$463.80$463.80100$476.438145
1615241280$463.75$463.75$463.75$463.75100$476.437987
1615241520$464.00$464.00$464.00$464.001,011$476.436327
1615241700$464.30$464.30$464.30$464.30500$476.435707
1615241760$464.00$464.00$464.00$464.00116$476.444278
1615241880$464.00$464.00$464.00$464.00200$476.443818
1615242120$463.73$463.73$463.73$463.7316,644$476.427574
1615242660$464.00$464.00$464.00$464.00100$476.444174
1615242720$463.70$463.70$463.70$463.70100$476.444029
1615242840$463.73$463.73$463.73$463.73100$476.4438
1615243020$463.85$463.85$463.75$463.75385$476.443018
1615243080$463.75$463.75$463.75$463.75315$476.442501
1615243140$463.50$463.50$463.38$463.38300$476.441945
1615243200$463.32$463.32$463.32$463.32100$476.441258
1615243260$463.25$463.25$463.25$463.25378$476.440479
1615243320$463.37$463.49$463.37$463.49200$476.440092
1615243380$463.30$463.30$463.01$463.01343$476.439328
1615243440$463.06$463.20$463.00$463.10836$476.438294
1615243500$463.50$463.50$463.40$463.47739$476.437414
1615243560$463.40$463.40$463.40$463.40726$476.444276
1615243740$463.73$463.73$463.73$463.73871$476.451485
1615244100$463.30$463.30$463.30$463.30100$476.424283
1615244400$463.70$464.00$463.70$464.002,218$476.420985
1615244460$464.20$464.30$463.80$464.211,219$476.444203
1615244520$463.79$464.00$463.79$463.85500$476.443637
1615244580$463.79$463.79$463.79$463.79741$476.442413
1615244820$464.20$464.20$464.20$464.20200$476.441886
1615245120$463.22$463.22$463.22$463.22517$476.440606
1615245300$464.20$464.20$464.20$464.201,343$476.438487
1615245420$464.73$464.73$464.73$464.73200$476.444102
1615245540$464.74$464.74$464.74$464.74200$476.443828
1615245600$464.74$464.75$464.74$464.75447$476.443409
1615245720$464.98$464.98$464.75$464.75399$476.442837
1615245780$464.75$464.75$464.75$464.75253$476.442483
1615245960$464.06$464.57$464.06$464.57986$476.441181
1615246020$464.98$464.98$464.92$464.98400$476.440818
1615246320$464.98$464.98$464.98$464.98250$476.443994
1615246440$464.65$464.99$464.65$464.9799750$476.443165
1615246500$464.50$465.00$464.50$465.001,306$476.441679
1615246560$465.00$465.00$465.00$465.00100$476.441493
1615246620$464.99$464.99$464.56$464.56320$476.441198
1615246740$464.87$464.87$464.87$464.87100$476.44102
1615246800$465.00$465.00$465.00$465.00797$476.440154
1615246860$465.00$465.40$465.00$465.403,096$476.4374
1615247220$465.25$465.25$465.25$465.25234$476.444011
1615247280$465.35$465.35$465.35$465.35100$476.443824
1615247400$465.00$465.00$465.00$465.00100$476.4435
1615247460$465.17$465.55$465.17$465.551,544$476.441909
1615247760$465.48$465.48$465.48$465.48100$476.441512
1615247940$465.80$465.80$465.80$465.80100$476.441276
1615248060$465.50$465.50$465.50$465.50100$476.444206
1615248360$465.00$465.00$465.00$465.00100$476.443698
1615248480$465.00$465.00$465.00$465.00245$476.443443
1615248540$464.96$465.00$464.96$465.001,691$476.441899
1615248660$465.70$466.00$465.70$465.80405$476.441383
1615248720$464.82$464.82$464.82$464.82100$476.44127