SBUX Historical Intraday Prices

One-Minute OHLCV Data From March 8, 2021.

  1. NASDAQ
  2. >
  3. SBUX
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1615195320$104.10$104.10$104.10$104.10100$104.159914
1615196520$104.05$104.05$104.05$104.05132$104.109887
1615197120$103.92$103.92$103.92$103.92100$103.999697
1615199400$104.45$104.45$104.45$104.45100$104.076438
1615200420$105.00$105.00$105.00$105.00641$104.474569
1615202940$104.88$104.88$104.88$104.88100$104.539789
1615204920$104.01$104.46$104.01$104.46390$104.544566
1615206720$104.46$104.65$104.46$104.65343$104.533516
1615207200$104.45$104.46$104.45$104.46300$104.496278
1615207920$104.45$104.45$104.45$104.45220$104.484184
1615208100$104.45$104.45$104.45$104.45182$104.482799
1615208400$104.40$104.40$104.38$104.38290$104.48576
1615209240$104.45$104.45$104.45$104.45945$104.484325
1615209300$104.70$104.78$104.70$104.78300$104.491061
1615209360$104.78$104.78$104.78$104.78100$104.496024
1615209600$104.78$104.78$104.78$104.78100$104.501699
1615209780$104.70$104.70$104.70$104.70100$104.508949
1615210020$104.80$104.80$104.80$104.80143$104.515703
1615210200$104.80$104.80$104.80$104.80100$104.526694
1615210440$104.57$104.57$104.57$104.57108$104.534197
1615210560$104.42$104.42$104.42$104.42100$104.531592
1615210620$104.41$104.55$104.41$104.55300$104.526558
1615210680$104.55$104.55$104.55$104.55100$104.526805
1615210980$104.55$104.55$104.55$104.55100$104.531181
1615211520$105.00$105.00$104.99$104.99200$104.537823
1615211700$104.98$104.99$104.98$104.99200$104.550502
1615211760$104.60$104.60$104.60$104.60402$104.552488
1615212120$105.00$105.00$105.00$105.00130$104.564591
1615212180$104.89$104.89$104.89$104.89360$104.57531
1615212240$104.72$104.72$104.55$104.701,152$104.591157
1615212540$104.61$104.61$104.61$104.61299$104.594018
1615212600$104.62$104.62$104.62$104.62116$104.594356
1615212840$104.66$104.66$104.66$104.66150$104.598014
1615212900$104.63$104.63$104.63$104.63100$104.599179
1615213020$104.50$104.50$104.50$104.50100$104.596096
1615213200$104.50$104.51$104.50$104.511,321$104.588238
1615213440$104.0557$104.0557$104.0557$104.0557200$104.582734
1615213800$104.80$104.80$104.45$104.53101,460$104.613301
1615213860$104.585$104.99$104.51$104.8610,443$104.61899
1615213920$104.77$105.00$104.58$104.7159,190$104.637687
1615214040$104.605$104.77$104.39$104.4769,750$104.628824
1615214100$104.42$104.48$104.30$104.316,669$104.618177
1615214160$104.31$104.72$104.23$104.63518,587$104.599318
1615214220$104.665$105.0893$104.60$105.05510,422$104.613356
1615214280$105.07$105.20$104.85$105.2011,355$104.636311
1615214340$105.2101$105.39$105.2101$105.326,874$104.659478
1615214400$105.35$105.54$105.3401$105.384,682$104.677189
1615214460$105.41$105.63$105.3824$105.535,810$104.701785
1615214520$105.58$105.75$105.50$105.547,641$104.734425
1615214580$105.47$105.72$105.42$105.726,132$104.758213
1615214640$105.71$105.82$105.55$105.617,086$104.787063
1615214700$105.74$105.80$105.61$105.73526,424$104.887466
1615214760$105.70$105.76$105.59$105.7056,446$104.907393
1615214820$105.75$105.88$105.50$105.5019,476$104.962559
1615214880$105.56$105.66$105.52$105.59449,331$104.98323
1615215000$105.48$105.73$105.42$105.527,591$105.013678
1615215060$105.465$105.70$105.465$105.658,592$105.030891
1615215120$105.63$105.77$105.62$105.699,382$105.050326
1615215180$105.725$105.75$105.48$105.6313,913$105.073555
1615215240$105.645$105.81$105.645$105.6911,769$105.095228
1615215300$105.72$105.94$105.68$105.948,361$105.111835
1615215360$105.87$106.00$105.51$105.5215,234$105.143984
1615215420$105.56$105.56$105.24$105.248910,043$105.150141
1615215480$105.31$105.41$105.16$105.169,320$105.153179
1615215540$105.20$105.27$105.107$105.2111,758$105.154733
1615215600$105.245$105.42$105.24$105.3510,990$105.159952
1615215660$105.30$105.365$105.17$105.306,360$105.161912
1615215720$105.39$105.47$105.35$105.366,992$105.165786
1615215780$105.35$105.36$105.1511$105.16072,790$105.166176
1615215840$105.10$105.35$105.10$105.353,313$105.166641
1615215900$105.32$105.59$105.28$105.417,751$105.1708
1615215960$105.425$105.54$105.425$105.505,981$105.175002
1615216020$105.53$105.83$105.53$105.8257,490$105.183734
1615216080$105.79$105.80$105.69$105.7254,475$105.189201
1615216140$105.7083$105.78$105.6401$105.7759,495$105.199809
1615216200$105.82$105.87$105.73$105.825,413$105.206676
1615216260$105.84$105.84$105.61$105.611,886$105.208816
1615216320$105.55$105.7199$105.55$105.682,699$105.211084
1615216380$105.6416$105.7925$105.60$105.7756,586$105.218189
1615216440$105.83$106.02$105.79$106.0016,181$105.239507
1615216500$106.05$106.05$105.95$106.006,750$105.249699
1615216560$105.9901$106.12$105.9901$106.055,919$105.258715
1615216620$105.98$106.08$105.9135$106.084,752$105.265586
1615216680$106.09$106.1209$106.02$106.11113,699$105.271295
1615216740$106.09$106.2189$106.07$106.185,749$105.280791
1615216800$106.20$106.20$106.13$106.203,476$105.286575
1615216860$106.20$106.49$106.185$106.4015,285$105.316805
1615216920$106.36$106.36$106.25$106.296,426$105.328199
1615216980$106.27$106.28$106.16$106.214,776$105.335644
1615217100$106.15$106.30$106.15$106.156,676$105.359585
1615217160$106.12$106.16$106.06$106.12525,739$105.391314
1615217220$106.11$106.35$106.09$106.3515,281$105.411194
1615217280$106.325$106.325$106.055$106.0552,948$105.414824
1615217340$106.10$106.32$106.10$106.2415,808$105.436014
1615217400$106.24$106.37$106.24$106.248,901$105.44836
1615217460$106.23$106.23$106.11$106.158,984$105.458021
1615217580$106.2596$106.30$106.19$106.196,609$105.469971
1615217640$106.145$106.255$106.12$106.214,266$105.474651
1615217700$106.24$106.24$106.145$106.152,829$105.477631
1615217760$106.14$106.24$106.1001$106.1458,038$105.485813
1615217820$106.1408$106.18$106.10$106.1457,558$105.493097
1615217880$106.12$106.14$105.83$105.9215,433$105.502282
1615217940$105.97$106.01$105.85$105.926,709$105.506159
1615218000$105.94$106.01$105.91$105.913,607$105.508478
1615218060$105.97$106.11$105.97$106.042,306$105.510164
1615218120$106.04$106.14$106.02$106.021,951$105.511689
1615218180$106.03$106.10$105.93$105.983,163$105.513917
1615218240$105.99$105.99$105.865$105.905,161$105.516578
1615218300$105.94$105.9716$105.88$105.926,697$105.520423
1615218360$105.91$105.94$105.80$105.9153,482$105.522084
1615218420$105.94$106.10$105.94$106.098,279$105.528335
1615218480$106.04$106.04$105.87$105.946,537$105.531743
1615218540$105.94$106.00$105.93$105.942,772$105.533351
1615218600$106.04$106.06$105.97$106.021415,199$105.543106
1615218660$106.02$106.19$106.02$106.058,311$105.549111
1615218720$106.03$106.06$105.90$105.974,480$105.551425
1615218780$105.98$106.03$105.95$105.957,183$105.555564
1615218840$105.99$106.05$105.94$106.00514,551$105.56364
1615218900$106.03$106.16$106.01$106.14544,434$105.590532
1615218960$106.13$106.1636$105.965$105.9654,146$105.592767
1615219020$105.95$105.98$105.81$105.81544,102$105.594208
1615219080$105.87$106.2236$105.86$106.182,270$105.595692
1615219140$106.13$106.15$105.98$105.982,845$105.597123
1615219200$106.03$106.29$106.03$106.295,799$105.601124
1615219260$106.32$106.37$106.26$106.2753,653$105.604393
1615219320$106.32$106.34$106.21$106.343,600$105.606945
1615219380$106.385$106.385$106.22$106.303,040$105.609467
1615219440$106.31$106.3972$106.26$106.264,000$105.612854
1615219500$106.26$106.32$106.165$106.2852,700$105.614687
1615219560$106.25$106.3634$106.24$106.252,883$105.616952
1615219620$106.23$106.33$106.20$106.303,503$105.619383
1615219680$106.27$106.35$106.25$106.252,674$105.621416
1615219740$106.29$106.39$106.29$106.379,519$105.628948
1615219800$106.34$106.37$106.16$106.176,402$105.633283
1615219860$106.14$106.21$106.12$106.206,395$105.636914
1615219920$106.225$106.32$106.225$106.25375,104$105.640496
1615219980$106.23$106.26$106.20$106.2155,586$105.644086
1615220040$106.215$106.28$106.20$106.259,799$105.650322
1615220100$106.255$106.255$106.13$106.224,285$105.652893
1615220160$106.25$106.375$106.25$106.27916,822$105.657811
1615220220$106.2601$106.357$106.24$106.3571,460$105.658772
1615220280$106.39$106.39$106.31$106.374,430$105.662303
1615220340$106.39$106.50$106.38$106.47019,368$105.669951
1615220400$106.55$106.605$106.52$106.5459,448$105.678843
1615220460$106.52$106.65$106.50$106.655,944$105.684116
1615220520$106.6372$106.69$106.57$106.68711,733$105.695375
1615220580$106.65$106.79$106.64$106.795,656$105.700884
1615220640$106.78$106.89$106.72$106.7212,578$105.715058
1615220700$106.75$106.85$106.70$106.835,540$105.72102
1615220760$106.82$106.83$106.73$106.7811,706$105.732944
1615220820$106.78$106.80$106.69$106.7810,136$105.742982
1615220880$106.76$106.78$106.70$106.7155,373$105.748089
1615220940$106.70$106.75$106.59$106.69055,542$105.753049
1615221000$106.65$106.65$106.38$106.435,045$105.756471
1615221060$106.42$106.46$106.348$106.394,946$105.759568
1615221120$106.36$106.50$106.33$106.477,899$105.764403
1615221180$106.4822$106.4822$106.34$106.345,994$105.767842
1615221240$106.3301$106.57$106.3301$106.572,548$105.769478
1615221300$106.605$106.605$106.38$106.4055,292$105.772835
1615221360$106.41$106.4396$106.34$106.383,517$105.77503
1615221420$106.31$106.33$106.24$106.244,911$105.777196
1615221480$106.27$106.3336$106.25$106.252,810$105.77853
1615221540$106.25$106.30$106.1853$106.18536,278$105.781172
1615221600$106.22$106.41$106.18$106.3755,280$105.783472
1615221660$106.35$106.35$106.27$106.299,096$105.787924
1615221720$106.295$106.30$106.22$106.233,754$105.789456
1615221780$106.2397$106.26$106.21$106.224,048$105.791103
1615221840$106.23$106.23$106.11$106.133,823$105.792314
1615221900$106.13$106.16$106.125$106.152,158$105.793013
1615221960$106.18$106.21$106.12$106.152,448$105.793803
1615222020$106.13$106.15$106.06$106.105,197$105.795221
1615222080$106.11$106.17$106.11$106.171,008$105.795641
1615222140$106.21$106.2499$106.18$106.24994,245$105.797108
1615222200$106.23$106.23$106.12$106.126,735$105.799139
1615222260$106.125$106.125$106.05$106.082,435$105.799847
1615222320$106.135$106.20$106.10$106.192,670$105.800637
1615222380$106.16$106.30$106.16$106.302,738$105.801655
1615222440$106.27$106.28$106.19$106.213,550$105.803031
1615222500$106.18$106.21$106.12$106.193,680$105.804118
1615222560$106.17$106.30$106.17$106.301,500$105.804703
1615222620$106.3361$106.36$106.28$106.302,687$105.80583
1615222680$106.28$106.3022$106.21$106.27071,587$105.806446
1615222740$106.30$106.30$106.07$106.124,688$105.807761
1615222800$106.06$106.14$106.06$106.1251,600$105.808129
1615222860$106.125$106.17$106.09$106.115,309$105.809575
1615222920$106.1348$106.1348$105.92$105.97995,295$105.81039
1615222980$105.99$106.02$105.89$105.946,633$105.811233
1615223040$105.94$105.94$105.92$105.93623$105.811281
1615223100$105.89$105.95$105.88$105.956,836$105.811767
1615223160$105.99$106.11$105.95$106.0610,035$105.813362
1615223220$106.03$106.035$105.94$105.9719,568$105.816409
1615223280$105.96$105.996$105.91$105.922,858$105.816713
1615223340$105.93$106.025$105.93$105.984,721$105.817333
1615223400$105.98$106.005$105.91$105.993,363$105.817744
1615223460$105.991$105.991$105.91$105.983,150$105.818099
1615223520$105.93$105.93$105.89$105.9162,699$105.818281
1615223580$105.91$105.93$105.89$105.903,490$105.818514
1615223640$105.90$105.98$105.90$105.9598,786$105.819328
1615223760$105.94$106.0756$105.89$106.054,470$105.820164
1615223820$106.08$106.17$106.03$106.0619,326$105.824498
1615223880$106.0417$106.0417$105.90$105.973,051$105.824826
1615223940$105.96$105.96$105.86$105.862,100$105.824941
1615224000$105.88$105.96$105.85$105.885,033$105.825233
1615224060$105.96$105.96$105.89$105.92662,217$105.825377
1615224120$105.95$106.06$105.90$106.064,161$105.825788
1615224180$106.04$106.12$106.04$106.124,425$105.826593
1615224240$106.11$106.18$106.02$106.189,172$105.828426
1615224300$106.15$106.15$106.09$106.104,825$105.829475
1615224360$106.07$106.13$106.05$106.132,798$105.830038
1615224420$106.12$106.12$106.03$106.094,089$105.83082
1615224480$106.12$106.12$106.05$106.07533,397$105.831432
1615224540$106.10$106.18$106.10$106.134,629$105.832519
1615224600$106.14$106.15$106.11$106.1153,689$105.833407
1615224660$106.11$106.16$106.1065$106.151,729$105.833768
1615224720$106.19$106.215$106.18$106.184,280$105.83489
1615224780$106.16$106.24$106.11$106.244,420$105.835995
1615224840$106.25$106.37$106.23$106.376,487$105.838198
1615224900$106.375$106.45$106.375$106.4258,306$105.841733
1615224960$106.425$106.44$106.35$106.394,824$105.843653
1615225020$106.38$106.4562$106.37$106.443,844$105.845235
1615225080$106.46$106.51$106.42$106.516,253$105.848028
1615225140$106.46$106.475$106.31$106.326,574$105.850645
1615225200$106.32$106.43$106.32$106.432,409$105.851612
1615225260$106.47$106.5319$106.45$106.521,873$105.852441
1615225320$106.48$106.54$106.48$106.51469,461$105.856909
1615225380$106.54$106.54$106.465$106.483,002$105.858251
1615225440$106.48$106.48$106.46$106.475,954$105.860886
1615225500$106.4865$106.50$106.46$106.503,270$105.862318
1615225560$106.5064$106.51$106.45$106.454,154$105.864116
1615225620$106.42$106.519$106.42$106.433,742$105.865691
1615225680$106.445$106.47$106.43$106.432,070$105.866599
1615225740$106.455$106.47$106.42$106.423,785$105.868114
1615225800$106.46$106.46$106.43$106.435,941$105.870521
1615225860$106.45$106.45$106.3701$106.424,379$105.872143
1615225980$106.36$106.36$106.26$106.27085,665$105.87513
1615226040$106.245$106.27$106.16$106.232,746$105.87577
1615226100$106.19$106.19$106.09$106.111,700$105.876073
1615226160$106.11$106.19$106.07$106.072,616$105.876537
1615226220$106.06$106.07$105.995$105.9952,202$105.87679
1615226280$105.97$105.99$105.90$105.954,692$105.877055
1615226340$105.96$105.99$105.93$105.944,400$105.877305
1615226400$105.95$106.025$105.91$106.0258,016$105.877795
1615226460$106.05$106.132$106.02$106.098,210$105.878873
1615226520$106.07$106.12$106.06$106.092,805$105.879259
1615226580$106.13$106.17$106.115$106.173,947$105.879931
1615226640$106.15$106.18$106.124$106.159,040$105.881621
1615226700$106.17$106.19$106.12$106.1454,216$105.882422
1615226760$106.17$106.18$106.15$106.16674,112$105.883203
1615226820$106.1972$106.22$106.16$106.192,701$105.88373
1615226880$106.21$106.2596$106.14$106.227,050$105.885267
1615226940$106.2367$106.32$106.2367$106.285,569$105.886743
1615227000$106.28$106.2947$106.13$106.148,368$105.888707
1615227060$106.13$106.21$106.13$106.212,460$105.889131
1615227120$106.25$106.355$106.22$106.3552,724$105.889832
1615227180$106.385$106.385$106.28$106.349,478$105.892584
1615227240$106.34$106.36$106.31$106.355,610$105.894183
1615227300$106.30$106.3477$106.279$106.3052,824$105.894935
1615227360$106.305$106.35$106.29$106.311,950$105.895456
1615227420$106.30$106.3571$106.26$106.35713,938$105.896461
1615227480$106.38$106.41$106.355$106.381,488$105.896928
1615227600$106.33$106.38$106.33$106.33700$105.897901
1615227660$106.36$106.365$106.33$106.33513,200$105.901771
1615227720$106.35$106.38$106.315$106.3552,898$105.902589
1615227780$106.33$106.35$106.29$106.3258,171$105.904737
1615227840$106.325$106.34$106.29$106.345,852$105.906242
1615227900$106.33$106.35$106.24$106.24558,168$105.920046
1615227960$106.29$106.30$106.23$106.233,475$105.920767
1615228080$106.225$106.225$106.17$106.175,900$105.922374
1615228140$106.235$106.32$106.235$106.271,480$105.922675
1615228200$106.29$106.29$106.24$106.253,080$105.923306
1615228260$106.30$106.30$106.12$106.124,114$105.92405
1615228320$106.145$106.18$106.10$106.185,414$105.92475
1615228380$106.16$106.22$106.1381$106.16677,186$105.925791
1615228440$106.19$106.22$106.17$106.172,246$105.926167
1615228500$106.15$106.16$106.07$106.164,380$105.926691
1615228560$106.195$106.22$106.14$106.142,487$105.927025
1615228620$106.13$106.13$106.06$106.093,225$105.927337
1615228680$106.06$106.08$106.01$106.034,118$105.927622
1615228740$106.04$106.065$106.02$106.054,288$105.92791
1615228800$106.03$106.05$106.00$106.012,780$105.928054
1615228860$106.005$106.06$106.005$106.0411,328$105.928848
1615228920$106.02$106.039$105.965$105.9656,287$105.929159
1615228980$105.97$106.01$105.95$105.986,923$105.929344
1615229040$105.9762$106.00$105.95$105.9654,456$105.929453
1615229100$105.95$105.9858$105.94$105.98588,174$105.929555
1615229160$105.96$105.97$105.90$105.945,975$105.929535
1615229220$105.92$105.92$105.86$105.87537,592$105.929358
1615229280$105.85$105.91$105.83$105.8537,124$105.927698
1615229340$105.85$105.87$105.83$105.8643,559$105.925863
1615229460$105.87$105.87$105.69$105.699,208$105.92412
1615229520$105.69$105.76$105.69$105.735,495$105.923545
1615229580$105.73$105.76$105.52$105.545,288$105.922736
1615229640$105.565$105.6595$105.565$105.653,610$105.922145
1615229700$105.61$105.65$105.56$105.58012,487$105.921713
1615229760$105.58$105.58$105.54$105.544,123$105.920925
1615229820$105.565$105.66$105.565$105.661,300$105.920702
1615229880$105.6072$105.67$105.58$105.647,515$105.919491
1615229940$105.64$105.64$105.46$105.504,717$105.918523
1615230000$105.48$105.63$105.48$105.632,046$105.918129
1615230060$105.57$105.69$105.52$105.5616,174$105.915946
1615230120$105.575$105.6714$105.53$105.67141,998$105.915597
1615230180$105.665$105.665$105.53$105.567,408$105.914239
1615230240$105.54$105.58$105.53$105.581,613$105.91393
1615230300$105.55$105.57$105.46$105.543,425$105.913244
1615230360$105.51$105.71$105.49$105.693,900$105.912719
1615230420$105.71$105.80$105.71$105.784,578$105.912382
1615230480$105.7648$105.7648$105.64$105.642,788$105.912048
1615230540$105.62$105.62$105.56$105.562,372$105.911672
1615230600$105.53$105.55$105.505$105.5052,748$105.911131
1615230660$105.53$105.64$105.525$105.572,800$105.910658
1615230720$105.56$105.59$105.56$105.591,400$105.910411
1615230780$105.59$105.6127$105.56$105.582,612$105.909977
1615230840$105.575$105.58$105.51$105.523,600$105.909327
1615230900$105.55$105.68$105.55$105.685,300$105.908535
1615230960$105.70$105.74$105.68$105.682,582$105.908257
1615231020$105.6999$105.74$105.63$105.70127,492$105.907442
1615231080$105.68$105.78$105.655$105.7120,829$105.905344
1615231140$105.77$105.95$105.74$105.8913,589$105.905067
1615231200$105.92$105.92$105.77$105.7921,355$105.903986
1615231260$105.77$105.79$105.72$105.725,055$105.903628
1615231320$105.73$105.79$105.71$105.713,151$105.903371
1615231380$105.73$105.77$105.73$105.751,350$105.903282
1615231440$105.74$105.81$105.74$105.7754,953$105.902984
1615231500$105.77$105.88$105.74$105.852,853$105.902845
1615231560$105.85$105.90$105.84$105.883,646$105.902778
1615231620$105.88$105.89$105.82$105.8354,662$105.90267
1615231680$105.82$105.85$105.79$105.843,941$105.902513
1615231740$105.84$105.84$105.79$105.821,800$105.902441
1615231800$105.79$105.96$105.79$105.967,639$105.902373
1615231860$105.9617$106.025$105.96$106.008,926$105.902718
1615231920$105.98$106.04$105.93$106.0353,859$105.902847
1615231980$106.05$106.09$106.02$106.0710,836$105.903644
1615232040$106.095$106.095$106.02$106.021,639$105.903746
1615232100$106.00$106.07$106.00$106.032,483$105.903916
1615232160$106.05$106.16$106.04$106.0811,023$105.904901
1615232220$106.06$106.08$106.00$106.078,090$105.905412
1615232280$106.055$106.055$105.92$105.975,249$105.905629
1615232340$105.95$105.95$105.79$105.7911,647$105.905399
1615232400$105.83$105.89$105.82$105.823,972$105.90529
1615232460$105.83$105.85$105.73$105.775,541$105.904997
1615232520$105.77$105.77$105.685$105.6853,240$105.90475
1615232580$105.70$105.70$105.50$105.545,295$105.903862
1615232640$105.52$105.53$105.46$105.533,071$105.903245
1615232700$105.545$105.57$105.50$105.525,060$105.902407
1615232760$105.54$105.56$105.49$105.502,300$105.90199
1615232820$105.5094$105.52$105.45$105.465,444$105.900964
1615232880$105.45$105.46$105.38$105.385,170$105.899739
1615232940$105.33$105.39$105.32$105.384,939$105.898564
1615233000$105.38$105.40$105.29$105.37924,370$105.897438
1615233060$105.37$105.53$105.37$105.534,865$105.896471
1615233120$105.52$105.55$105.45$105.4555,920$105.895434
1615233180$105.47$105.51$105.45$105.495,604$105.894377
1615233240$105.50$105.66$105.48$105.625,680$105.893574
1615233300$105.6101$105.72$105.6101$105.6655,061$105.893102
1615233360$105.665$105.68$105.62$105.685,066$105.892553
1615233420$105.68$105.71$105.64$105.674,524$105.892137
1615233480$105.61$105.74$105.57$105.6517,610$105.890477
1615233540$105.625$105.7499$105.625$105.744,452$105.890112
1615233600$105.71$105.71$105.49$105.4912,340$105.888317
1615233660$105.4924$105.4924$105.39$105.425,305$105.887236
1615233720$105.44$105.49$105.44$105.493,633$105.886542
1615233780$105.50$105.55$105.45$105.4657,982$105.885245
1615233840$105.46$105.52$105.45$105.466,447$105.884099
1615233900$105.43$105.51$105.40$105.44013,479$105.883464
1615233960$105.44$105.50$105.406$105.4553,693$105.882771
1615234020$105.45$105.50$105.44$105.464,632$105.881915
1615234080$105.45$105.49$105.36$105.363,230$105.881293
1615234140$105.34$105.36$105.28$105.337,395$105.879446
1615234200$105.29$105.34$105.25$105.295,251$105.878113
1615234260$105.27$105.32$105.25$105.26954,608$105.876916
1615234320$105.27$105.32$105.27$105.273,925$105.875915
1615234380$105.25$105.35$105.23$105.355,122$105.87456
1615234440$105.41$105.4504$105.35$105.407,055$105.873146
1615234500$105.37$105.47$105.37$105.465,360$105.872161
1615234560$105.4511$105.48$105.38$105.432,982$105.871593
1615234620$105.40$105.42$105.23$105.234,547$105.870537
1615234740$105.22$105.22$105.15$105.183,774$105.867444
1615234800$105.20$105.25$105.17$105.1954,412$105.866172
1615234860$105.185$105.31$105.18$105.313,772$105.865145
1615234920$105.325$105.41$105.325$105.4013,854$105.862345
1615234980$105.3683$105.43$105.3074$105.307411,295$105.860038
1615235040$105.28$105.40$105.28$105.38944,182$105.859173
1615235100$105.39$105.40$105.27$105.405,060$105.857962
1615235160$105.45$105.47$105.28$105.46995,336$105.856936
1615235220$105.47$105.50$105.39$105.486,045$105.855941
1615235280$105.48$105.51$105.34$105.458,219$105.854494
1615235340$105.43$105.52$105.305$105.347,783$105.853078
1615235400$105.35$105.52$105.33$105.5157,189$105.851692
1615235460$105.50$105.54$105.4572$105.464,524$105.851036
1615235520$105.46$105.51$105.43$105.476,920$105.84996
1615235580$105.47$105.62$105.46$105.575,842$105.849166
1615235640$105.55$105.565$105.49$105.5255,611$105.848426
1615235700$105.54$105.66$105.54$105.6611,147$105.847304
1615235760$105.67$105.81$105.66$105.700122,723$105.846315
1615235820$105.69$105.815$105.67$105.8158,656$105.84591
1615235880$105.80$105.84$105.73$105.8315,191$105.845548
1615235940$105.82$105.82$105.67$105.6910,489$105.845071
1615236000$105.68$105.75$105.62$105.6810,993$105.844259
1615236060$105.64$105.76$105.64$105.7615,953$105.843465
1615236120$105.78$105.83$105.67$105.756,546$105.843197
1615236180$105.76$105.84$105.75$105.808,844$105.842966
1615236240$105.78$105.80$105.74$105.809,416$105.842661
1615236300$105.80$105.901$105.69$105.729,393$105.842362
1615236360$105.70$105.73$105.56$105.577,870$105.841783
1615236420$105.57$105.58$105.485$105.5015,133$105.839832
1615236480$105.49$105.535$105.42$105.4511,807$105.838255
1615236540$105.45$105.54$105.45$105.4820,090$105.835849
1615236600$105.51$105.54$105.415$105.4316,813$105.833643
1615236660$105.44$105.49$105.33$105.34510,287$105.831929
1615236720$105.35$105.40$105.305$105.30526,904$105.826976
1615236780$105.32$105.34$105.28$105.3028,382$105.821638
1615236840$105.295$105.34$105.15$105.2453,756$105.810873
1615236900$105.19$105.23$105.07$105.07236,974$105.802245
1615236960$105.08$105.17$105.06$105.09535,336$105.793555
1615237020$105.09$105.25$105.08$105.1831,930$105.786873
1615237080$105.165$105.24$105.12$105.1441,812$105.778064
1615237140$105.13$105.18$104.95$105.03115,861$105.750528
1615237200$105.03$105.03$105.03$105.03558,467$105.633678
1615237260$105.03$105.03$105.03$105.0391,089$105.622353
1615237320$105.03$105.31$105.03$105.318,569$105.638305
1615237440$105.61$105.61$105.61$105.61387$105.638303
1615237560$105.23$105.23$105.23$105.23299$105.638256
1615237980$105.61$105.61$105.23$105.301,096$105.638191
1615238160$105.03$105.03$105.03$105.035,163$105.637543
1615238220$105.08$105.08$105.07$105.07200$105.638282
1615239840$105.29$105.29$105.29$105.29184$105.638272
1615241700$105.03$105.03$105.03$105.03769$105.638204
1615242120$105.03$105.03$105.03$105.032,656$105.637974
1615243320$105.51$105.51$105.51$105.51200$105.638297
1615243740$105.03$105.03$105.03$105.03855$105.638199
1615244400$105.65$105.70$105.65$105.70440$105.619246
1615244460$105.70$105.70$105.70$105.70141$105.619255
1615246560$105.80$105.80$105.80$105.80100$105.638308