PYPL Historical Intraday Prices

One-Minute OHLCV Data From March 8, 2021.

  1. NASDAQ
  2. >
  3. PYPL
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1615195020$234.29$234.29$234.29$234.29100$234.307842
1615195200$234.06$234.06$233.94$233.94307$234.230979
1615195260$233.80$233.80$233.76$233.76300$234.084132
1615195320$233.60$233.60$233.60$233.60424$233.975156
1615195440$233.00$233.00$233.00$233.00470$233.775712
1615195680$232.02$232.02$232.02$232.02100$233.656772
1615195800$232.34$233.50$232.02$233.50928$233.452946
1615196520$233.03$233.03$233.03$233.03100$233.412707
1615196760$233.20$233.20$233.20$233.20180$233.39421
1615198560$235.60$236.61$235.60$236.001,383$234.032099
1615199640$235.99$235.99$235.99$235.99105$234.174424
1615200240$235.13$235.51$235.12$235.51463$234.331742
1615200360$235.60$235.60$235.60$235.60500$234.401866
1615200420$235.60$235.60$235.60$235.60100$234.411889
1615201260$235.99$235.99$235.99$235.99145$234.471437
1615201440$236.10$236.10$236.10$236.10120$234.518967
1615202160$235.66$235.66$235.60$235.60442$234.640226
1615202220$235.12$235.12$235.12$235.12200$234.655477
1615202880$235.21$235.21$235.21$235.21342$234.688339
1615202940$235.21$235.21$235.10$235.10561$234.737019
1615203120$235.40$235.40$235.40$235.40266$234.751739
1615203540$235.90$235.90$235.90$235.90200$234.773127
1615204320$236.00$236.00$236.00$236.00470$234.832172
1615204380$236.25$236.25$236.25$236.25100$234.866677
1615204800$235.35$235.77$235.35$235.77400$235.008034
1615204860$235.29$235.29$235.29$235.29130$235.017747
1615204980$235.55$235.55$235.55$235.55180$235.03404
1615205040$235.32$235.32$235.32$235.32100$235.039393
1615205100$235.32$235.32$235.10$235.10222$235.043488
1615205280$235.16$235.16$235.16$235.16100$235.046083
1615205460$235.42$235.51$235.42$235.51300$235.060199
1615205820$235.30$235.30$235.30$235.30117$235.076606
1615206060$235.03$235.03$235.03$235.03100$235.078334
1615206420$235.04$235.04$235.04$235.04135$235.085871
1615206480$235.25$235.25$235.25$235.25100$235.086765
1615206540$235.44$236.50$235.44$235.78373$235.114286
1615206600$235.13$235.13$235.13$235.13100$235.11681
1615206720$235.28$235.28$235.28$235.28100$235.119048
1615206900$235.00$235.00$235.00$235.00523$235.113325
1615207140$234.93$234.93$234.93$234.93110$235.106105
1615207380$233.97$234.00$233.97$233.97647$235.044258
1615207440$233.97$233.97$233.80$233.80380$235.00409
1615207740$234.10$234.10$234.10$234.10215$234.981738
1615207800$233.80$233.80$233.80$233.80300$234.954606
1615207920$233.65$233.65$233.65$233.65100$234.936392
1615208160$233.90$233.90$233.90$233.90466$234.913559
1615208400$235.278$236.50$233.60$234.892,641$234.901237
1615208520$234.57$234.57$234.57$234.57200$234.896797
1615208580$234.25$234.25$234.25$234.25400$234.890292
1615208820$234.60$234.60$234.60$234.60100$234.88665
1615208880$234.28$234.28$234.28$234.28100$234.884581
1615208940$235.00$235.00$235.00$235.00413$234.886359
1615209240$236.40$236.50$236.40$236.50200$234.912111
1615209360$236.47$236.47$236.47$236.47200$234.927283
1615209600$235.50$235.50$235.50$235.50179$234.942067
1615209660$236.70$236.80$236.70$236.80245$234.974975
1615209780$236.78$236.80$236.76$236.80500$235.003712
1615209840$237.00$237.00$237.00$237.00400$235.030269
1615209960$237.9999$237.9999$237.9999$237.9999100$235.047714
1615210080$237.50$237.50$237.50$237.501,493$235.123091
1615210140$237.3992$237.50$237.3992$237.502,759$235.244268
1615210200$237.40$237.6895$237.40$237.6895216$235.261903
1615210320$237.75$237.75$237.75$237.75444$235.290254
1615210440$237.37$237.37$237.37$237.37449$235.321391
1615210560$237.00$237.00$237.00$237.00176$235.353784
1615210680$237.00$237.00$237.00$237.00200$235.359842
1615210800$236.5001$236.94$236.50$236.911,090$235.38565
1615210860$236.94$237.00$236.94$237.00874$235.426595
1615210980$237.44$237.44$236.93$236.93800$235.461548
1615211040$237.06$237.06$237.06$237.06100$235.472439
1615211280$236.6701$236.6701$236.6701$236.6701600$235.503198
1615211340$237.05$237.05$237.01$237.01635$235.520544
1615211400$237.50$237.50$237.50$237.50100$235.524705
1615211460$237.41$237.41$237.41$237.41100$235.529107
1615211520$237.8885$237.8885$237.41$237.41473$235.551007
1615211640$237.60$237.60$237.60$237.60100$235.560545
1615211700$237.50$237.50$237.50$237.502,000$235.621217
1615211820$238.00$238.00$238.00$238.00800$235.660972
1615211880$239.00$239.00$239.00$239.00500$235.696714
1615212060$238.88$239.89$238.88$239.891,100$235.777568
1615212120$239.9783$239.98$239.85$239.956670$235.831528
1615212180$239.50$239.50$239.50$239.50249$235.869094
1615212300$238.26$239.00$238.25$238.25300$235.902044
1615212480$239.50$239.50$239.50$239.50104$235.927265
1615212540$239.00$239.00$238.99$239.00612$235.965204
1615212600$239.00$239.00$239.00$239.00100$235.978264
1615212660$238.92$238.92$238.49$238.49653$236.014783
1615212720$238.20$238.20$238.20$238.20200$236.027227
1615212780$238.72$239.00$238.5367$239.001,761$236.096634
1615212840$239.00$240.00$239.00$240.00850$236.150375
1615212900$239.30$241.97$239.30$241.844,142$236.457115
1615212960$241.455$241.455$239.09$239.092,463$236.591084
1615213080$240.10$240.10$239.43$239.43935$236.68255
1615213200$239.00$239.50$238.60$239.502,818$236.796891
1615213320$239.50$239.60$239.50$239.501,059$236.866159
1615213560$239.60$239.60$239.60$239.60486$236.888545
1615213680$240.00$240.20$239.33$239.331,982$236.954507
1615213740$239.46$240.00$239.46$240.00200$239.07
1615213800$239.00$239.705$237.00$237.41257,368$238.879457
1615213860$237.3929$238.317$236.50$237.1745,661$238.590174
1615213920$237.02$237.27$235.61$236.2756,649$238.238068
1615213980$236.23$236.34$235.3167$236.1136,912$238.020933
1615214040$236.10$236.39$235.11$235.33530,832$237.859541
1615214100$235.305$235.9268$235.112$235.4724,616$237.732479
1615214160$235.43$236.24$235.01$235.130165,608$237.464626
1615214220$235.4642$236.32$235.15$235.93550,659$237.322128
1615214280$235.85$236.00$235.50$235.79542,336$237.211209
1615214340$235.795$236.685$235.795$236.6243,939$237.143923
1615214400$236.69$237.9179$236.44$237.917933,019$237.145931
1615214460$237.90$238.5764$237.815$238.4133,289$237.190121
1615214580$239.05$239.76$238.905$239.7530,020$237.336156
1615214640$239.7554$240.64$239.60$240.5060,158$237.526827
1615214700$240.57$240.8898$240.11$240.6029,125$237.628386
1615214820$240.56$240.67$239.86$240.0045,190$237.951601
1615214880$240.02$240.65$239.89$240.3731,188$238.022151
1615214940$240.39$240.49$238.81$238.8835,302$238.075451
1615215000$238.92$239.31$237.1884$237.6924,393$238.077925
1615215060$237.825$238.38$237.35$238.2033,866$238.073187
1615215120$238.20$238.41$237.39$238.257524,079$238.071675
1615215180$238.25$238.28$237.28$238.2814,965$238.067956
1615215240$238.155$238.88$237.99$238.4934,983$238.075169
1615215300$238.49$239.2283$238.415$239.1518,393$238.087893
1615215360$239.11$239.11$237.20$237.2518,099$238.087083
1615215420$237.302$237.302$236.33$236.7317,314$238.068289
1615215480$236.66$237.16$236.39$236.5710,936$238.056625
1615215540$236.58$237.28$236.24$237.0329,260$238.026872
1615215600$237.05$238.08$236.77$237.1216,223$238.018727
1615215660$236.96$236.96$236.1318$236.7029,730$237.985409
1615215720$236.77$236.79$236.20$236.2925,093$237.956686
1615215780$236.26$236.26$235.15$235.2926,377$237.914024
1615215840$235.10$236.0128$234.8308$235.8430,083$237.859159
1615215900$235.73$236.31$235.4322$235.8314,353$237.839035
1615215960$235.75$236.595$235.52$236.4528,175$237.805488
1615216020$236.59$238.13$236.50$238.0619,883$237.800607
1615216080$237.89$238.09$237.5297$237.92720,304$237.800806
1615216140$237.75$238.54$237.54$238.529343,486$237.812656
1615216200$238.40$238.91$238.0311$238.234720,620$237.820566
1615216260$238.16$238.27$237.29$237.2916,540$237.822349
1615216320$237.24$238.00$237.0601$237.8820,471$237.820323
1615216380$237.94$238.19$237.63$238.1915,669$237.821529
1615216440$238.04$238.21$237.57$238.0510,718$237.822114
1615216500$238.21$238.43$237.87$238.0014,435$237.824817
1615216560$238.00$238.07$237.20$237.59917,616$237.824079
1615216620$237.55$238.74$237.32$238.6617,031$237.828623
1615216680$238.94$239.43$238.785$239.4310,190$237.836146
1615216740$239.43$239.55$238.855$239.0319,437$237.852402
1615216800$239.03$239.92$238.91$239.8623,381$237.873854
1615216860$239.98$240.10$239.50$239.9739,921$237.919882
1615216920$240.01$240.07$239.58$239.5849,351$237.973999
1615216980$239.56$239.56$238.62$239.0229,514$237.99013
1615217040$239.02$239.14$237.74$237.9622,992$237.992985
1615217100$237.98$238.5673$237.98$238.3124,769$237.996428
1615217160$238.25$238.99$238.13$238.4011,220$237.999627
1615217220$238.43$239.05$238.43$238.819,039$238.003423
1615217280$239.01$239.155$238.27$238.6512,376$238.007836
1615217340$238.7997$239.27$238.71$238.7329,647$238.023244
1615217400$238.85$239.89$238.785$239.8628,924$238.042135
1615217460$239.79$239.92$239.05$239.5029,791$238.063821
1615217520$239.52$239.67$239.08$239.5422,049$238.078049
1615217580$239.46$239.59$238.90$239.27822,975$238.091722
1615217640$239.18$239.36$238.88$238.9125,787$238.104734
1615217700$239.04$239.395$239.04$239.3323,212$238.117271
1615217760$239.22$239.22$238.61$239.004357,269$238.139753
1615217820$238.93$239.11$238.41$238.60512,534$238.14413
1615217880$238.44$238.44$237.44$237.8326,307$238.140223
1615217940$237.915$237.94$237.46$237.5211,401$238.137992
1615218000$237.65$238.06$237.58$237.8410,667$238.136335
1615218060$238.01$238.7721$238.01$238.51512,248$238.138307
1615218120$238.51$238.96$238.2301$238.4414,876$238.141692
1615218180$238.45$238.73$237.90$238.2822,167$238.143444
1615218240$238.23$238.50$238.03$238.287713,259$238.144409
1615218300$238.41$238.5999$238.0301$238.5613,098$238.145354
1615218360$238.58$238.58$237.84$238.5214,995$238.146071
1615218420$238.625$238.82$238.51$238.5220,084$238.150344
1615218480$238.34$238.34$237.53$237.8515,919$238.1475
1615218540$237.61$237.81$237.26$237.5231,682$238.13863
1615218600$237.565$237.82$237.07$237.4141,799$238.12822
1615218660$237.63$237.94$237.142$237.2713,848$238.124662
1615218720$237.31$237.43$236.60$236.6128,396$238.110376
1615218780$236.68$237.08$236.36$236.84524,330$238.097295
1615218840$236.845$237.2293$236.70$236.9010,515$238.09221
1615218900$236.96$237.70$236.76$237.4018,263$238.085658
1615218960$237.53$237.6925$237.08$237.447812,071$238.082381
1615219020$237.405$237.50$236.89$237.079,353$238.078927
1615219080$237.16$237.89$237.08$237.71758,633$238.077404
1615219140$237.75$237.925$236.82$236.919,375$238.075295
1615219200$237.07$237.81$236.995$237.69513,703$238.072489
1615219260$237.695$237.80$237.10$237.5415,750$238.069278
1615219320$237.61$237.61$237.04$237.4713,864$238.065387
1615219380$237.51$237.75$237.165$237.69526,336$238.059668
1615219440$237.8482$237.95$237.07$237.239,906$238.057884
1615219500$237.33$237.87$237.245$237.877,086$238.056415
1615219560$237.87$238.15$237.18$237.4318,426$238.054245
1615219620$237.41$237.41$237.00$237.2156,410$238.052321
1615219680$237.37$237.55$237.12$237.4618,707$238.04823
1615219740$237.50$237.90$237.00$237.1221,064$238.043672
1615219800$237.1554$237.1554$236.355$236.6915,557$238.035409
1615219860$236.6832$236.92$236.42$236.6216,217$238.027386
1615219920$236.745$237.06$236.37$236.4416,940$238.01882
1615219980$236.45$236.82$236.39$236.828,399$238.014503
1615220040$236.7775$236.95$236.43$236.6620,230$238.005096
1615220100$236.60$236.69$236.24$236.2811,240$237.998666
1615220160$236.42$236.76$236.28$236.7613,663$237.991638
1615220220$236.69$236.95$236.425$236.906,890$237.988448
1615220280$236.97$237.14$236.7094$237.077,109$237.985862
1615220340$237.15$237.44$236.91$237.268,334$237.983444
1615220400$237.50$237.86$237.43$237.6315,562$237.981738
1615220460$237.57$237.68$237.38$237.5415,770$237.979361
1615220520$237.555$237.555$237.11$237.267510,160$237.976796
1615220580$237.20$237.47$236.91$237.4716,062$237.971719
1615220640$237.49$237.52$236.99$237.0514,206$237.968812
1615220700$237.03$237.315$236.88$236.968,489$237.966238
1615220760$236.9896$236.9896$236.58$236.93189,896$237.962103
1615220820$236.80$236.89$236.48$236.5312,143$237.956708
1615220880$236.55$236.83$236.435$236.677,106$237.953384
1615220940$236.525$236.98$236.42$236.764,854$237.951306
1615221000$236.83$236.92$236.05$236.0612,698$237.944804
1615221060$236.21$236.30$235.78$235.82517,674$237.933204
1615221120$235.83$235.91$235.58$235.68520,538$237.918152
1615221180$235.56$235.59$235.11$235.2912,589$237.907406
1615221240$235.25$236.00$235.25$235.9259,399$237.900534
1615221300$235.81$235.93$235.337$235.444610,479$237.892317
1615221360$235.435$235.64$235.29$235.616,812$237.886851
1615221420$235.62$235.62$235.18$235.27018,433$237.879861
1615221480$235.42$235.62$235.31$235.4811,220$237.870711
1615221540$235.48$235.53$235.15$235.177,302$237.864921
1615221600$235.24$235.46$234.92$235.28518,955$237.848095
1615221660$235.22$235.26$234.85$234.918,109$237.840952
1615221720$234.82$235.035$234.73$234.7717,549$237.824001
1615221780$234.73$234.73$234.30$234.4814,113$237.809219
1615221840$234.50$234.66$234.37$234.549,742$237.798829
1615221900$234.56$234.73$234.46$234.4610,571$237.78791
1615221960$234.50$234.84$234.40$234.5817,965$237.769831
1615222020$234.625$234.78$234.295$234.4614,905$237.754792
1615222080$234.525$234.80$234.415$234.8014,677$237.739765
1615222140$234.80$234.80$234.30$234.6312,858$237.726735
1615222200$234.48$234.74$234.11$234.3113,231$237.713635
1615222260$234.31$234.33$234.03$234.148,938$237.703793
1615222320$234.1701$234.42$234.09$234.3658,312$237.694958
1615222380$234.38$235.12$234.26$234.9427,005$237.670932
1615222440$234.99$234.99$234.33$234.779,026$237.662501
1615222500$234.71$234.76$234.29$234.44522,196$237.641043
1615222560$234.415$234.74$234.33$234.45531,206$237.610976
1615222620$234.54$234.695$234.03$234.0844,314$237.56663
1615222680$234.125$234.19$233.80$234.01523,676$237.541698
1615222740$234.10$234.12$233.2394$233.4822,240$237.515521
1615222800$233.51$233.68$233.38$233.44522,820$237.489229
1615222860$233.49$233.75$233.37$233.6720,793$237.465408
1615222920$233.67$233.67$232.49$232.4937,988$237.415105
1615222980$232.50$233.44$232.50$233.12642,472$237.360233
1615223040$233.085$233.085$232.48$232.8218,106$237.336613
1615223100$232.79$232.855$232.30$232.6624,778$237.303561
1615223160$232.83$233.74$232.5522$233.63533,908$237.264412
1615223220$233.49$234.00$233.3756$233.456541,731$237.224154
1615223280$233.41$233.85$233.21$233.68830,231$237.194852
1615223340$233.75$234.035$233.57$233.5727,197$237.169974
1615223400$233.58$233.98$233.52$233.7837,318$237.135611
1615223460$233.74$233.7528$233.17$233.5116,069$237.120155
1615223520$233.43$233.47$233.01$233.1121,237$237.098249
1615223580$233.23$233.33$232.8475$233.1415,217$237.081821
1615223640$233.13$233.45$233.024$233.3212,027$237.069989
1615223700$233.25$233.42$232.50$232.8324,548$237.043457
1615223760$232.825$233.4399$232.79$233.1218,598$237.024382
1615223820$233.21$233.74$233.05$233.3315,068$237.010255
1615223880$233.17$233.20$232.81$233.03512,277$236.997711
1615223940$233.02$233.02$232.55$232.6612,914$236.983605
1615224000$232.70$233.27$232.6518$233.1616,734$236.966599
1615224060$233.26$233.38$232.81$233.0037,056$236.929979
1615224120$232.97$233.52$232.96$233.3325,166$236.906253
1615224180$233.33$233.99$233.06$233.9943,018$236.868585
1615224240$233.905$234.1599$233.702$233.9522,097$236.852531
1615224300$233.92$234.02$233.54$233.72520,900$236.836994
1615224420$234.24$234.4499$234.00$234.095716,400$236.805898
1615224480$234.08$234.25$233.94$234.199,186$236.799897
1615224540$234.135$234.25$233.79$233.79100,228$236.73674
1615224600$233.82$233.86$233.43$233.4926,656$236.717933
1615224660$233.49$233.915$233.49$233.6381,002$236.663552
1615224720$233.64$233.904$233.40$233.5065,544$236.620465
1615224780$233.3975$233.70$233.28$233.58214,114$236.610259
1615224840$233.63$233.95$233.515$233.6615,628$236.600265
1615224900$233.74$234.19$233.57$234.0917,691$236.589693
1615224960$234.0114$234.25$233.84$233.9919,903$236.578243
1615225020$234.15$234.31$234.02$234.0410,621$236.572588
1615225080$234.03$234.23$233.88$233.89516,864$236.563046
1615225140$233.92$233.92$233.24$233.268611,440$236.555686
1615225200$233.185$233.7755$233.185$233.6256,699$236.550967
1615225260$233.611$233.97$233.611$233.838,092$236.546129
1615225320$233.83$233.90$233.66$233.8817,175$236.535567
1615225380$233.88$234.48$233.88$234.4520,691$236.525424
1615225440$234.3309$234.5302$234.252$234.4113,122$236.519289
1615225500$234.435$235.10$234.41$234.80540,311$236.504943
1615225560$234.885$235.10$234.71$234.8728,890$236.495496
1615225620$234.87$235.50$234.79$235.5030,709$236.486624
1615225680$235.48$235.50$235.2339$235.233915,173$236.483069
1615225740$235.34$235.75$235.28$235.407,376$236.481542
1615225800$235.49$235.7051$235.40$235.518,223$236.479956
1615225860$235.53$235.67$235.382$235.435,983$236.478787
1615225920$235.3998$235.42$235.081$235.0817,518$236.476861
1615225980$235.135$235.1354$234.551$234.8513,854$236.472064
1615226040$234.74$234.74$234.37$234.585,752$236.469756
1615226100$234.50$234.60$234.00$234.16512,171$236.464186
1615226160$234.205$234.5099$234.185$234.329,310$236.459869
1615226220$234.20$234.465$234.04$234.046,300$236.457203
1615226280$234.099$234.29$233.96$234.15512,120$236.45127
1615226340$234.21$234.31$233.64$233.7323,158$236.439107
1615226400$233.73$234.0893$233.646$233.997,317$236.435155
1615226460$234.02$234.31$234.02$234.1014,416$236.428452
1615226520$234.10$234.32$234.02$234.3059,101$236.424257
1615226580$234.29$234.44$234.05$234.38520,704$236.415031
1615226640$234.365$234.44$233.76$234.2612,169$236.409552
1615226700$234.29$234.50$234.06$234.1512,526$236.404309
1615226760$234.205$234.54$234.14$234.5354,775$236.402218
1615226820$234.45$234.45$234.14$234.1418,074$236.398673
1615226880$234.15$234.3587$233.921$234.358710,232$236.393879
1615226940$234.295$234.47$234.13$234.137,047$236.390793
1615227000$234.16$234.22$233.62$233.849,998$236.385824
1615227060$233.80$234.20$233.75$234.2010,452$236.380632
1615227120$234.21$234.72$234.19$234.6217,028$236.373864
1615227180$234.72$235.03$234.63$235.0010,221$236.370725
1615227240$235.03$235.09$234.67$234.6732,309$236.361669
1615227300$234.65$234.97$234.61$234.78828,128$236.35914
1615227360$234.88$235.14$234.88$235.109,402$236.356645
1615227420$235.01$235.21$234.87$235.008,361$236.354398
1615227480$235.04$235.07$234.81$235.046,109$236.352671
1615227540$235.04$235.21$234.71$234.7117,291$236.348097
1615227600$234.73$235.0511$234.65$234.7025,188$236.340308
1615227660$234.625$235.015$234.5522$234.9915,170$236.335657
1615227720$234.91$235.21$234.88$234.928,017$236.333492
1615227780$234.90$235.2777$234.811$235.269,375$236.331066
1615227840$235.26$235.29$234.769$235.0716,310$236.32672
1615227900$235.1113$235.15$234.795$234.8110,869$236.323685
1615227960$234.84$235.03$234.80$234.8559,870$236.320972
1615228020$234.89$235.16$234.79$234.868,698$236.318589
1615228080$234.94$235.21$234.81$235.2113,289$236.315042
1615228140$235.29$235.39$234.74$234.79989,510$236.312636
1615228200$234.815$234.815$234.625$234.649,521$236.309611
1615228260$234.56$234.7099$233.92$234.05511,363$236.305587
1615228320$234.09$234.26$233.89$234.017,678$236.302298
1615228380$234.01$234.09$233.82$233.85510,660$236.297541
1615228440$233.88$234.00$233.73$233.76515,576$236.290294
1615228500$233.755$233.975$233.55$233.8510,635$236.284962
1615228560$233.90$233.95$233.67$233.7057,430$236.281463
1615228620$233.65$233.68$233.37$233.5414,150$236.273992
1615228680$233.54$233.58$233.21$233.289,078$236.268929
1615228740$233.28$233.46$233.195$233.2111,358$236.262866
1615228800$233.08$233.26$232.885$232.9513,530$236.254589
1615228860$232.89$232.9645$232.53$232.5316,165$236.243871
1615228920$232.53$232.68$232.22$232.2213,836$236.233905
1615228980$232.2266$232.44$232.17$232.21512,630$236.224588
1615229040$232.20$232.22$231.89$232.1219,189$236.209781
1615229100$232.03$232.19$231.88$231.9417,551$236.196054
1615229160$231.985$232.06$231.77$231.8425,486$236.175615
1615229220$231.92$231.97$231.675$231.729215,024$236.163572
1615229280$231.65$231.65$231.37$231.45514,638$236.150966
1615229340$231.40$231.66$231.10$231.289225,868$236.12833
1615229400$231.34$231.34$230.78$231.05527,244$236.102289
1615229460$231.0299$231.25$230.84$231.06512,846$236.090601
1615229520$231.0018$231.08$230.7229$230.7910,769$236.080341
1615229580$230.7616$230.77$230.23$230.4626,477$236.053297
1615229640$230.435$231.00$230.41$230.840128,184$236.026194
1615229700$230.93$230.99$230.43$230.5112,296$236.014173
1615229760$230.61$230.61$230.1612$230.3434,102$235.979633
1615229820$230.25$230.3937$230.07$230.0721,809$235.957179
1615229880$230.13$230.35$230.11$230.3215,739$235.941069
1615229940$230.35$230.44$230.14$230.2610,399$235.93071
1615230000$230.11$230.54$230.0751$230.272518,942$235.911897
1615230060$230.1201$230.48$230.05$230.1520,476$235.891421
1615230120$230.19$230.84$230.03$230.7423,834$235.868167
1615230180$230.84$230.88$230.24$230.38530,084$235.839884
1615230240$230.29$230.40$230.13$230.3420,429$235.82005
1615230300$230.22$230.50$230.07$230.3117,714$235.802911
1615230360$230.20$230.8938$230.19$230.893818,109$235.786196
1615230420$230.82$231.21$230.805$231.1021,098$235.769079
1615230480$231.1404$231.1404$230.77$230.9212,176$235.758844
1615230540$230.87$230.87$230.31$230.33527,793$235.734206
1615230600$230.20$230.5179$230.095$230.4323,966$235.711952
1615230660$230.35$230.99$230.34$230.74527,386$235.688804
1615230720$230.74$230.77$230.53$230.640115,515$235.675379
1615230780$230.71$230.835$230.53$230.6814,814$235.663001
1615230840$230.63$230.68$230.26$230.3819,872$235.645447
1615230900$230.385$230.972$230.385$230.9516,115$235.632226
1615230960$230.95$230.95$230.54$230.568,904$235.624867
1615231020$230.57$230.96$230.33$230.3812,708$235.614324
1615231080$230.30$230.48$229.8001$230.0751,812$235.566859
1615231140$230.08$230.35$230.04$230.2610,996$235.557116
1615231200$230.21$230.4999$230.12$230.2211,729$235.546942
1615231260$230.225$230.50$230.04$230.339,203$235.538793
1615231320$230.30$230.47$229.96$230.0211,742$235.528584
1615231380$230.06$230.3999$230.025$230.2815,074$235.515431
1615231500$230.62$230.88$230.49$230.817522,424$235.487069
1615231560$230.80$231.20$230.74$230.9715,251$235.475789
1615231620$230.97$231.04$230.6362$230.6758,772$235.469313
1615231680$230.63$230.84$230.50$230.8413,772$235.45852
1615231740$230.7407$230.81$230.37$230.42523,175$235.439992
1615231800$230.44$230.77$230.415$230.70523,552$235.421531
1615231860$230.75$230.96$230.61$230.810718,873$235.407363
1615231920$230.81$230.85$230.39$230.7918,194$235.393242
1615231980$230.79$230.92$230.50$230.545818,165$235.379473
1615232040$230.62$230.725$230.425$230.6216,737$235.366565
1615232100$230.585$231.05$230.585$231.017,171$235.3616
1615232160$231.05$231.13$230.89$230.91719,914$235.34773
1615232220$231.00$231.14$230.98$231.0447,233$235.342728
1615232280$231.01$231.01$230.50$230.7313,144$235.333255
1615232340$230.75$230.78$229.98$230.0513,671$235.322418
1615232400$230.06$230.30$230.01$230.1411,822$235.312626
1615232460$230.14$230.2185$229.93$230.0711,208$235.303482
1615232520$230.00$230.13$229.87$229.8714,334$235.291566
1615232580$229.835$229.835$229.22$229.3632,141$235.262352
1615232640$229.40$229.43$229.08$229.2712,728$235.250558
1615232700$229.25$229.61$229.16$229.3023,973$235.228491
1615232760$229.41$229.4384$229.09$229.158,273$235.220977
1615232820$229.16$229.3892$229.14$229.15511,932$235.209907
1615232880$229.145$229.145$228.94$228.9717,642$235.193087
1615232940$228.91$229.05$228.745$228.9616,615$235.176971
1615233000$228.98$229.23$228.80$228.9010,860$235.166432
1615233060$228.76$229.16$228.75$228.9410,265$235.156849
1615233120$228.92$229.11$228.54$228.6320,354$235.137255
1615233180$228.64$228.94$228.63$228.8510,085$235.127469
1615233240$228.88$229.2415$228.88$229.0817,751$235.111032
1615233300$229.02$229.47$228.9878$229.439,524$235.102671
1615233360$229.38$229.63$229.20$229.602413,993$235.090589
1615233420$229.56$229.81$229.53$229.6114,622$235.078479
1615233480$229.63$229.74$229.38$229.5016,140$235.065121
1615233540$229.49$229.57$229.16$229.4314,898$235.052104
1615233600$229.35$229.35$228.45$228.4610,674$235.042195
1615233660$228.50$228.505$227.93$228.3318,958$235.022786
1615233720$228.29$228.45$228.23$228.248,436$235.014033
1615233780$228.215$228.4694$228.0401$228.147,975$235.006262
1615233840$228.12$228.27$227.89$227.8916,223$234.989517
1615233900$227.85$228.13$227.81$227.9414,382$234.974529
1615233960$227.88$228.32$227.78$228.1217,412$234.956576
1615234020$228.11$228.225$227.94$228.022210,965$234.945345
1615234080$228.02$228.12$227.53$227.6612,538$234.932158
1615234140$227.61$227.75$227.46$227.6919,943$234.91063
1615234200$227.70$227.83$227.41$227.49510,543$234.899248
1615234260$227.49$227.64$227.28$227.328,598$234.889717
1615234320$227.27$227.5661$227.05$227.4521,898$234.865352
1615234380$227.41$227.755$227.39$227.6818,970$234.845459
1615234440$227.72$228.00$227.68$227.8015,452$234.829489
1615234500$227.842$228.085$227.643$228.0437,658$234.792184
1615234560$228.06$228.07$227.79$227.8327,873$234.764557
1615234620$227.85$228.01$227.795$227.9538,403$234.726397
1615234680$227.90$227.97$227.82$227.9329,905$234.697501
1615234740$227.92$227.98$227.81$227.8528,549$234.669907
1615234800$227.85$228.17$227.65$227.9421,485$234.649136
1615234860$227.87$228.20$227.805$228.1812,321$234.637514
1615234920$228.13$228.40$228.13$228.1915,255$234.623741
1615234980$228.1405$228.20$227.44$227.4513,387$234.610991
1615235040$227.42$228.30$227.41$228.2917,133$234.594694
1615235100$228.29$228.535$227.985$228.53518,921$234.577989
1615235160$228.40$228.40$228.037$228.3913,498$234.56604
1615235220$228.38$228.41$228.07$228.2217,671$234.550329
1615235280$228.245$228.54$227.68$228.0566,151$234.4919
1615235340$228.05$228.23$227.77$227.8718,240$234.475681
1615235400$227.80$228.325$227.66$228.2622,987$234.454987
1615235460$228.19$228.51$227.99$228.1022,971$234.435404
1615235520$228.04$228.34$227.96$228.0720,369$234.41793
1615235580$228.13$228.635$228.09$228.3535,737$234.388406
1615235640$228.30$228.31$227.86$227.8723,501$234.368477
1615235700$227.85$228.2093$227.84$228.1928,099$234.344649
1615235760$228.155$228.273$228.08$228.1329,689$234.319848
1615235820$228.0994$228.17$227.75$228.0833,884$234.290728
1615235880$228.0794$228.5699$228.0794$228.4927,450$234.269207
1615235940$228.47$228.61$228.18$228.2439,373$234.238866
1615236000$228.24$228.505$228.16$228.1929,498$234.215756
1615236060$228.0911$228.23$227.94$228.2234,884$234.187409
1615236120$228.26$228.56$227.9336$228.08932,701$234.162108
1615236180$228.12$228.41$227.99$228.2326,402$234.141336
1615236240$228.215$228.29$228.075$228.2134,759$234.114505
1615236300$228.25$228.47$227.98$227.99540,415$234.08355
1615236360$228.04$228.18$227.86$227.9128,614$234.061075
1615236420$227.89$227.92$227.55$227.5522,898$234.042362
1615236480$227.55$227.6738$227.31$227.37526,281$234.020444
1615236540$227.34$227.57$227.25$227.4942,954$233.984353
1615236600$227.58$227.80$227.4111$227.5346,773$233.946276
1615236660$227.53$227.56$226.92$226.923840,940$233.911588
1615236720$226.92$227.00$226.60$226.6362,258$233.856579
1615236780$226.62$226.86$226.56$226.8062,629$233.800716
1615236840$226.82$227.14$226.44$226.5996,364$233.718812
1615236900$226.56$226.63$226.39$226.3969,988$233.656877
1615236960$226.3901$226.45$226.095$226.33101,079$233.567947
1615237020$226.33$226.57$226.13$226.19567,799$233.509272
1615237080$226.23$226.52$225.93$226.0386,906$233.433627
1615237140$226.05$226.30$225.65$226.09194,422$233.266342
1615237200$226.06$226.09$226.06$226.09710,951$232.710138
1615237260$226.09$226.09$225.57$226.09104,031$232.656788
1615237320$225.69$226.09$225.582$225.5825,265$232.7228
1615237440$225.60$225.60$225.60$225.60100$232.722388
1615237680$226.00$226.00$225.79$225.79465$232.721577
1615237740$225.99$226.00$225.99$225.991,113$232.720738
1615237800$226.09$226.09$226.09$226.09100$232.715725
1615237920$226.09$226.09$226.09$226.091,521$232.714797
1615237980$225.85$226.45$225.85$226.451,338$232.713883
1615238040$226.44$226.45$226.44$226.45690$232.71346
1615238100$226.09$226.09$226.09$226.09200$232.71325
1615238220$226.00$226.00$226.00$226.00100$232.722841
1615238280$226.00$226.00$226.00$226.00193$232.722727
1615238340$225.65$226.00$225.65$226.00758$232.722177
1615238400$226.15$226.15$226.15$226.15347$232.721938