SBUX Historical Intraday Prices
One-Minute OHLCV Data From March 8, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1615195320 | $104.10 | $104.10 | $104.10 | $104.10 | 100 | $104.159914 |
| 1615196520 | $104.05 | $104.05 | $104.05 | $104.05 | 132 | $104.109887 |
| 1615197120 | $103.92 | $103.92 | $103.92 | $103.92 | 100 | $103.999697 |
| 1615199400 | $104.45 | $104.45 | $104.45 | $104.45 | 100 | $104.076438 |
| 1615200420 | $105.00 | $105.00 | $105.00 | $105.00 | 641 | $104.474569 |
| 1615202940 | $104.88 | $104.88 | $104.88 | $104.88 | 100 | $104.539789 |
| 1615204920 | $104.01 | $104.46 | $104.01 | $104.46 | 390 | $104.544566 |
| 1615206720 | $104.46 | $104.65 | $104.46 | $104.65 | 343 | $104.533516 |
| 1615207200 | $104.45 | $104.46 | $104.45 | $104.46 | 300 | $104.496278 |
| 1615207920 | $104.45 | $104.45 | $104.45 | $104.45 | 220 | $104.484184 |
| 1615208100 | $104.45 | $104.45 | $104.45 | $104.45 | 182 | $104.482799 |
| 1615208400 | $104.40 | $104.40 | $104.38 | $104.38 | 290 | $104.48576 |
| 1615209240 | $104.45 | $104.45 | $104.45 | $104.45 | 945 | $104.484325 |
| 1615209300 | $104.70 | $104.78 | $104.70 | $104.78 | 300 | $104.491061 |
| 1615209360 | $104.78 | $104.78 | $104.78 | $104.78 | 100 | $104.496024 |
| 1615209600 | $104.78 | $104.78 | $104.78 | $104.78 | 100 | $104.501699 |
| 1615209780 | $104.70 | $104.70 | $104.70 | $104.70 | 100 | $104.508949 |
| 1615210020 | $104.80 | $104.80 | $104.80 | $104.80 | 143 | $104.515703 |
| 1615210200 | $104.80 | $104.80 | $104.80 | $104.80 | 100 | $104.526694 |
| 1615210440 | $104.57 | $104.57 | $104.57 | $104.57 | 108 | $104.534197 |
| 1615210560 | $104.42 | $104.42 | $104.42 | $104.42 | 100 | $104.531592 |
| 1615210620 | $104.41 | $104.55 | $104.41 | $104.55 | 300 | $104.526558 |
| 1615210680 | $104.55 | $104.55 | $104.55 | $104.55 | 100 | $104.526805 |
| 1615210980 | $104.55 | $104.55 | $104.55 | $104.55 | 100 | $104.531181 |
| 1615211520 | $105.00 | $105.00 | $104.99 | $104.99 | 200 | $104.537823 |
| 1615211700 | $104.98 | $104.99 | $104.98 | $104.99 | 200 | $104.550502 |
| 1615211760 | $104.60 | $104.60 | $104.60 | $104.60 | 402 | $104.552488 |
| 1615212120 | $105.00 | $105.00 | $105.00 | $105.00 | 130 | $104.564591 |
| 1615212180 | $104.89 | $104.89 | $104.89 | $104.89 | 360 | $104.57531 |
| 1615212240 | $104.72 | $104.72 | $104.55 | $104.70 | 1,152 | $104.591157 |
| 1615212540 | $104.61 | $104.61 | $104.61 | $104.61 | 299 | $104.594018 |
| 1615212600 | $104.62 | $104.62 | $104.62 | $104.62 | 116 | $104.594356 |
| 1615212840 | $104.66 | $104.66 | $104.66 | $104.66 | 150 | $104.598014 |
| 1615212900 | $104.63 | $104.63 | $104.63 | $104.63 | 100 | $104.599179 |
| 1615213020 | $104.50 | $104.50 | $104.50 | $104.50 | 100 | $104.596096 |
| 1615213200 | $104.50 | $104.51 | $104.50 | $104.51 | 1,321 | $104.588238 |
| 1615213440 | $104.0557 | $104.0557 | $104.0557 | $104.0557 | 200 | $104.582734 |
| 1615213800 | $104.80 | $104.80 | $104.45 | $104.53 | 101,460 | $104.613301 |
| 1615213860 | $104.585 | $104.99 | $104.51 | $104.86 | 10,443 | $104.61899 |
| 1615213920 | $104.77 | $105.00 | $104.58 | $104.715 | 9,190 | $104.637687 |
| 1615214040 | $104.605 | $104.77 | $104.39 | $104.476 | 9,750 | $104.628824 |
| 1615214100 | $104.42 | $104.48 | $104.30 | $104.31 | 6,669 | $104.618177 |
| 1615214160 | $104.31 | $104.72 | $104.23 | $104.635 | 18,587 | $104.599318 |
| 1615214220 | $104.665 | $105.0893 | $104.60 | $105.055 | 10,422 | $104.613356 |
| 1615214280 | $105.07 | $105.20 | $104.85 | $105.20 | 11,355 | $104.636311 |
| 1615214340 | $105.2101 | $105.39 | $105.2101 | $105.32 | 6,874 | $104.659478 |
| 1615214400 | $105.35 | $105.54 | $105.3401 | $105.38 | 4,682 | $104.677189 |
| 1615214460 | $105.41 | $105.63 | $105.3824 | $105.53 | 5,810 | $104.701785 |
| 1615214520 | $105.58 | $105.75 | $105.50 | $105.54 | 7,641 | $104.734425 |
| 1615214580 | $105.47 | $105.72 | $105.42 | $105.72 | 6,132 | $104.758213 |
| 1615214640 | $105.71 | $105.82 | $105.55 | $105.61 | 7,086 | $104.787063 |
| 1615214700 | $105.74 | $105.80 | $105.61 | $105.735 | 26,424 | $104.887466 |
| 1615214760 | $105.70 | $105.76 | $105.59 | $105.705 | 6,446 | $104.907393 |
| 1615214820 | $105.75 | $105.88 | $105.50 | $105.50 | 19,476 | $104.962559 |
| 1615214880 | $105.56 | $105.66 | $105.52 | $105.5944 | 9,331 | $104.98323 |
| 1615215000 | $105.48 | $105.73 | $105.42 | $105.52 | 7,591 | $105.013678 |
| 1615215060 | $105.465 | $105.70 | $105.465 | $105.65 | 8,592 | $105.030891 |
| 1615215120 | $105.63 | $105.77 | $105.62 | $105.69 | 9,382 | $105.050326 |
| 1615215180 | $105.725 | $105.75 | $105.48 | $105.63 | 13,913 | $105.073555 |
| 1615215240 | $105.645 | $105.81 | $105.645 | $105.69 | 11,769 | $105.095228 |
| 1615215300 | $105.72 | $105.94 | $105.68 | $105.94 | 8,361 | $105.111835 |
| 1615215360 | $105.87 | $106.00 | $105.51 | $105.52 | 15,234 | $105.143984 |
| 1615215420 | $105.56 | $105.56 | $105.24 | $105.2489 | 10,043 | $105.150141 |
| 1615215480 | $105.31 | $105.41 | $105.16 | $105.16 | 9,320 | $105.153179 |
| 1615215540 | $105.20 | $105.27 | $105.107 | $105.21 | 11,758 | $105.154733 |
| 1615215600 | $105.245 | $105.42 | $105.24 | $105.35 | 10,990 | $105.159952 |
| 1615215660 | $105.30 | $105.365 | $105.17 | $105.30 | 6,360 | $105.161912 |
| 1615215720 | $105.39 | $105.47 | $105.35 | $105.36 | 6,992 | $105.165786 |
| 1615215780 | $105.35 | $105.36 | $105.1511 | $105.1607 | 2,790 | $105.166176 |
| 1615215840 | $105.10 | $105.35 | $105.10 | $105.35 | 3,313 | $105.166641 |
| 1615215900 | $105.32 | $105.59 | $105.28 | $105.41 | 7,751 | $105.1708 |
| 1615215960 | $105.425 | $105.54 | $105.425 | $105.50 | 5,981 | $105.175002 |
| 1615216020 | $105.53 | $105.83 | $105.53 | $105.825 | 7,490 | $105.183734 |
| 1615216080 | $105.79 | $105.80 | $105.69 | $105.725 | 4,475 | $105.189201 |
| 1615216140 | $105.7083 | $105.78 | $105.6401 | $105.775 | 9,495 | $105.199809 |
| 1615216200 | $105.82 | $105.87 | $105.73 | $105.82 | 5,413 | $105.206676 |
| 1615216260 | $105.84 | $105.84 | $105.61 | $105.61 | 1,886 | $105.208816 |
| 1615216320 | $105.55 | $105.7199 | $105.55 | $105.68 | 2,699 | $105.211084 |
| 1615216380 | $105.6416 | $105.7925 | $105.60 | $105.775 | 6,586 | $105.218189 |
| 1615216440 | $105.83 | $106.02 | $105.79 | $106.00 | 16,181 | $105.239507 |
| 1615216500 | $106.05 | $106.05 | $105.95 | $106.00 | 6,750 | $105.249699 |
| 1615216560 | $105.9901 | $106.12 | $105.9901 | $106.05 | 5,919 | $105.258715 |
| 1615216620 | $105.98 | $106.08 | $105.9135 | $106.08 | 4,752 | $105.265586 |
| 1615216680 | $106.09 | $106.1209 | $106.02 | $106.1111 | 3,699 | $105.271295 |
| 1615216740 | $106.09 | $106.2189 | $106.07 | $106.18 | 5,749 | $105.280791 |
| 1615216800 | $106.20 | $106.20 | $106.13 | $106.20 | 3,476 | $105.286575 |
| 1615216860 | $106.20 | $106.49 | $106.185 | $106.40 | 15,285 | $105.316805 |
| 1615216920 | $106.36 | $106.36 | $106.25 | $106.29 | 6,426 | $105.328199 |
| 1615216980 | $106.27 | $106.28 | $106.16 | $106.21 | 4,776 | $105.335644 |
| 1615217100 | $106.15 | $106.30 | $106.15 | $106.15 | 6,676 | $105.359585 |
| 1615217160 | $106.12 | $106.16 | $106.06 | $106.125 | 25,739 | $105.391314 |
| 1615217220 | $106.11 | $106.35 | $106.09 | $106.35 | 15,281 | $105.411194 |
| 1615217280 | $106.325 | $106.325 | $106.055 | $106.055 | 2,948 | $105.414824 |
| 1615217340 | $106.10 | $106.32 | $106.10 | $106.24 | 15,808 | $105.436014 |
| 1615217400 | $106.24 | $106.37 | $106.24 | $106.24 | 8,901 | $105.44836 |
| 1615217460 | $106.23 | $106.23 | $106.11 | $106.15 | 8,984 | $105.458021 |
| 1615217580 | $106.2596 | $106.30 | $106.19 | $106.19 | 6,609 | $105.469971 |
| 1615217640 | $106.145 | $106.255 | $106.12 | $106.21 | 4,266 | $105.474651 |
| 1615217700 | $106.24 | $106.24 | $106.145 | $106.15 | 2,829 | $105.477631 |
| 1615217760 | $106.14 | $106.24 | $106.1001 | $106.145 | 8,038 | $105.485813 |
| 1615217820 | $106.1408 | $106.18 | $106.10 | $106.145 | 7,558 | $105.493097 |
| 1615217880 | $106.12 | $106.14 | $105.83 | $105.92 | 15,433 | $105.502282 |
| 1615217940 | $105.97 | $106.01 | $105.85 | $105.92 | 6,709 | $105.506159 |
| 1615218000 | $105.94 | $106.01 | $105.91 | $105.91 | 3,607 | $105.508478 |
| 1615218060 | $105.97 | $106.11 | $105.97 | $106.04 | 2,306 | $105.510164 |
| 1615218120 | $106.04 | $106.14 | $106.02 | $106.02 | 1,951 | $105.511689 |
| 1615218180 | $106.03 | $106.10 | $105.93 | $105.98 | 3,163 | $105.513917 |
| 1615218240 | $105.99 | $105.99 | $105.865 | $105.90 | 5,161 | $105.516578 |
| 1615218300 | $105.94 | $105.9716 | $105.88 | $105.92 | 6,697 | $105.520423 |
| 1615218360 | $105.91 | $105.94 | $105.80 | $105.915 | 3,482 | $105.522084 |
| 1615218420 | $105.94 | $106.10 | $105.94 | $106.09 | 8,279 | $105.528335 |
| 1615218480 | $106.04 | $106.04 | $105.87 | $105.94 | 6,537 | $105.531743 |
| 1615218540 | $105.94 | $106.00 | $105.93 | $105.94 | 2,772 | $105.533351 |
| 1615218600 | $106.04 | $106.06 | $105.97 | $106.0214 | 15,199 | $105.543106 |
| 1615218660 | $106.02 | $106.19 | $106.02 | $106.05 | 8,311 | $105.549111 |
| 1615218720 | $106.03 | $106.06 | $105.90 | $105.97 | 4,480 | $105.551425 |
| 1615218780 | $105.98 | $106.03 | $105.95 | $105.95 | 7,183 | $105.555564 |
| 1615218840 | $105.99 | $106.05 | $105.94 | $106.005 | 14,551 | $105.56364 |
| 1615218900 | $106.03 | $106.16 | $106.01 | $106.145 | 44,434 | $105.590532 |
| 1615218960 | $106.13 | $106.1636 | $105.965 | $105.965 | 4,146 | $105.592767 |
| 1615219020 | $105.95 | $105.98 | $105.81 | $105.8154 | 4,102 | $105.594208 |
| 1615219080 | $105.87 | $106.2236 | $105.86 | $106.18 | 2,270 | $105.595692 |
| 1615219140 | $106.13 | $106.15 | $105.98 | $105.98 | 2,845 | $105.597123 |
| 1615219200 | $106.03 | $106.29 | $106.03 | $106.29 | 5,799 | $105.601124 |
| 1615219260 | $106.32 | $106.37 | $106.26 | $106.275 | 3,653 | $105.604393 |
| 1615219320 | $106.32 | $106.34 | $106.21 | $106.34 | 3,600 | $105.606945 |
| 1615219380 | $106.385 | $106.385 | $106.22 | $106.30 | 3,040 | $105.609467 |
| 1615219440 | $106.31 | $106.3972 | $106.26 | $106.26 | 4,000 | $105.612854 |
| 1615219500 | $106.26 | $106.32 | $106.165 | $106.285 | 2,700 | $105.614687 |
| 1615219560 | $106.25 | $106.3634 | $106.24 | $106.25 | 2,883 | $105.616952 |
| 1615219620 | $106.23 | $106.33 | $106.20 | $106.30 | 3,503 | $105.619383 |
| 1615219680 | $106.27 | $106.35 | $106.25 | $106.25 | 2,674 | $105.621416 |
| 1615219740 | $106.29 | $106.39 | $106.29 | $106.37 | 9,519 | $105.628948 |
| 1615219800 | $106.34 | $106.37 | $106.16 | $106.17 | 6,402 | $105.633283 |
| 1615219860 | $106.14 | $106.21 | $106.12 | $106.20 | 6,395 | $105.636914 |
| 1615219920 | $106.225 | $106.32 | $106.225 | $106.2537 | 5,104 | $105.640496 |
| 1615219980 | $106.23 | $106.26 | $106.20 | $106.215 | 5,586 | $105.644086 |
| 1615220040 | $106.215 | $106.28 | $106.20 | $106.25 | 9,799 | $105.650322 |
| 1615220100 | $106.255 | $106.255 | $106.13 | $106.22 | 4,285 | $105.652893 |
| 1615220160 | $106.25 | $106.375 | $106.25 | $106.2791 | 6,822 | $105.657811 |
| 1615220220 | $106.2601 | $106.357 | $106.24 | $106.357 | 1,460 | $105.658772 |
| 1615220280 | $106.39 | $106.39 | $106.31 | $106.37 | 4,430 | $105.662303 |
| 1615220340 | $106.39 | $106.50 | $106.38 | $106.4701 | 9,368 | $105.669951 |
| 1615220400 | $106.55 | $106.605 | $106.52 | $106.545 | 9,448 | $105.678843 |
| 1615220460 | $106.52 | $106.65 | $106.50 | $106.65 | 5,944 | $105.684116 |
| 1615220520 | $106.6372 | $106.69 | $106.57 | $106.687 | 11,733 | $105.695375 |
| 1615220580 | $106.65 | $106.79 | $106.64 | $106.79 | 5,656 | $105.700884 |
| 1615220640 | $106.78 | $106.89 | $106.72 | $106.72 | 12,578 | $105.715058 |
| 1615220700 | $106.75 | $106.85 | $106.70 | $106.83 | 5,540 | $105.72102 |
| 1615220760 | $106.82 | $106.83 | $106.73 | $106.78 | 11,706 | $105.732944 |
| 1615220820 | $106.78 | $106.80 | $106.69 | $106.78 | 10,136 | $105.742982 |
| 1615220880 | $106.76 | $106.78 | $106.70 | $106.715 | 5,373 | $105.748089 |
| 1615220940 | $106.70 | $106.75 | $106.59 | $106.6905 | 5,542 | $105.753049 |
| 1615221000 | $106.65 | $106.65 | $106.38 | $106.43 | 5,045 | $105.756471 |
| 1615221060 | $106.42 | $106.46 | $106.348 | $106.39 | 4,946 | $105.759568 |
| 1615221120 | $106.36 | $106.50 | $106.33 | $106.47 | 7,899 | $105.764403 |
| 1615221180 | $106.4822 | $106.4822 | $106.34 | $106.34 | 5,994 | $105.767842 |
| 1615221240 | $106.3301 | $106.57 | $106.3301 | $106.57 | 2,548 | $105.769478 |
| 1615221300 | $106.605 | $106.605 | $106.38 | $106.405 | 5,292 | $105.772835 |
| 1615221360 | $106.41 | $106.4396 | $106.34 | $106.38 | 3,517 | $105.77503 |
| 1615221420 | $106.31 | $106.33 | $106.24 | $106.24 | 4,911 | $105.777196 |
| 1615221480 | $106.27 | $106.3336 | $106.25 | $106.25 | 2,810 | $105.77853 |
| 1615221540 | $106.25 | $106.30 | $106.1853 | $106.1853 | 6,278 | $105.781172 |
| 1615221600 | $106.22 | $106.41 | $106.18 | $106.375 | 5,280 | $105.783472 |
| 1615221660 | $106.35 | $106.35 | $106.27 | $106.29 | 9,096 | $105.787924 |
| 1615221720 | $106.295 | $106.30 | $106.22 | $106.23 | 3,754 | $105.789456 |
| 1615221780 | $106.2397 | $106.26 | $106.21 | $106.22 | 4,048 | $105.791103 |
| 1615221840 | $106.23 | $106.23 | $106.11 | $106.13 | 3,823 | $105.792314 |
| 1615221900 | $106.13 | $106.16 | $106.125 | $106.15 | 2,158 | $105.793013 |
| 1615221960 | $106.18 | $106.21 | $106.12 | $106.15 | 2,448 | $105.793803 |
| 1615222020 | $106.13 | $106.15 | $106.06 | $106.10 | 5,197 | $105.795221 |
| 1615222080 | $106.11 | $106.17 | $106.11 | $106.17 | 1,008 | $105.795641 |
| 1615222140 | $106.21 | $106.2499 | $106.18 | $106.2499 | 4,245 | $105.797108 |
| 1615222200 | $106.23 | $106.23 | $106.12 | $106.12 | 6,735 | $105.799139 |
| 1615222260 | $106.125 | $106.125 | $106.05 | $106.08 | 2,435 | $105.799847 |
| 1615222320 | $106.135 | $106.20 | $106.10 | $106.19 | 2,670 | $105.800637 |
| 1615222380 | $106.16 | $106.30 | $106.16 | $106.30 | 2,738 | $105.801655 |
| 1615222440 | $106.27 | $106.28 | $106.19 | $106.21 | 3,550 | $105.803031 |
| 1615222500 | $106.18 | $106.21 | $106.12 | $106.19 | 3,680 | $105.804118 |
| 1615222560 | $106.17 | $106.30 | $106.17 | $106.30 | 1,500 | $105.804703 |
| 1615222620 | $106.3361 | $106.36 | $106.28 | $106.30 | 2,687 | $105.80583 |
| 1615222680 | $106.28 | $106.3022 | $106.21 | $106.2707 | 1,587 | $105.806446 |
| 1615222740 | $106.30 | $106.30 | $106.07 | $106.12 | 4,688 | $105.807761 |
| 1615222800 | $106.06 | $106.14 | $106.06 | $106.125 | 1,600 | $105.808129 |
| 1615222860 | $106.125 | $106.17 | $106.09 | $106.11 | 5,309 | $105.809575 |
| 1615222920 | $106.1348 | $106.1348 | $105.92 | $105.9799 | 5,295 | $105.81039 |
| 1615222980 | $105.99 | $106.02 | $105.89 | $105.94 | 6,633 | $105.811233 |
| 1615223040 | $105.94 | $105.94 | $105.92 | $105.93 | 623 | $105.811281 |
| 1615223100 | $105.89 | $105.95 | $105.88 | $105.95 | 6,836 | $105.811767 |
| 1615223160 | $105.99 | $106.11 | $105.95 | $106.06 | 10,035 | $105.813362 |
| 1615223220 | $106.03 | $106.035 | $105.94 | $105.97 | 19,568 | $105.816409 |
| 1615223280 | $105.96 | $105.996 | $105.91 | $105.92 | 2,858 | $105.816713 |
| 1615223340 | $105.93 | $106.025 | $105.93 | $105.98 | 4,721 | $105.817333 |
| 1615223400 | $105.98 | $106.005 | $105.91 | $105.99 | 3,363 | $105.817744 |
| 1615223460 | $105.991 | $105.991 | $105.91 | $105.98 | 3,150 | $105.818099 |
| 1615223520 | $105.93 | $105.93 | $105.89 | $105.916 | 2,699 | $105.818281 |
| 1615223580 | $105.91 | $105.93 | $105.89 | $105.90 | 3,490 | $105.818514 |
| 1615223640 | $105.90 | $105.98 | $105.90 | $105.959 | 8,786 | $105.819328 |
| 1615223760 | $105.94 | $106.0756 | $105.89 | $106.05 | 4,470 | $105.820164 |
| 1615223820 | $106.08 | $106.17 | $106.03 | $106.06 | 19,326 | $105.824498 |
| 1615223880 | $106.0417 | $106.0417 | $105.90 | $105.97 | 3,051 | $105.824826 |
| 1615223940 | $105.96 | $105.96 | $105.86 | $105.86 | 2,100 | $105.824941 |
| 1615224000 | $105.88 | $105.96 | $105.85 | $105.88 | 5,033 | $105.825233 |
| 1615224060 | $105.96 | $105.96 | $105.89 | $105.9266 | 2,217 | $105.825377 |
| 1615224120 | $105.95 | $106.06 | $105.90 | $106.06 | 4,161 | $105.825788 |
| 1615224180 | $106.04 | $106.12 | $106.04 | $106.12 | 4,425 | $105.826593 |
| 1615224240 | $106.11 | $106.18 | $106.02 | $106.18 | 9,172 | $105.828426 |
| 1615224300 | $106.15 | $106.15 | $106.09 | $106.10 | 4,825 | $105.829475 |
| 1615224360 | $106.07 | $106.13 | $106.05 | $106.13 | 2,798 | $105.830038 |
| 1615224420 | $106.12 | $106.12 | $106.03 | $106.09 | 4,089 | $105.83082 |
| 1615224480 | $106.12 | $106.12 | $106.05 | $106.0753 | 3,397 | $105.831432 |
| 1615224540 | $106.10 | $106.18 | $106.10 | $106.13 | 4,629 | $105.832519 |
| 1615224600 | $106.14 | $106.15 | $106.11 | $106.115 | 3,689 | $105.833407 |
| 1615224660 | $106.11 | $106.16 | $106.1065 | $106.15 | 1,729 | $105.833768 |
| 1615224720 | $106.19 | $106.215 | $106.18 | $106.18 | 4,280 | $105.83489 |
| 1615224780 | $106.16 | $106.24 | $106.11 | $106.24 | 4,420 | $105.835995 |
| 1615224840 | $106.25 | $106.37 | $106.23 | $106.37 | 6,487 | $105.838198 |
| 1615224900 | $106.375 | $106.45 | $106.375 | $106.425 | 8,306 | $105.841733 |
| 1615224960 | $106.425 | $106.44 | $106.35 | $106.39 | 4,824 | $105.843653 |
| 1615225020 | $106.38 | $106.4562 | $106.37 | $106.44 | 3,844 | $105.845235 |
| 1615225080 | $106.46 | $106.51 | $106.42 | $106.51 | 6,253 | $105.848028 |
| 1615225140 | $106.46 | $106.475 | $106.31 | $106.32 | 6,574 | $105.850645 |
| 1615225200 | $106.32 | $106.43 | $106.32 | $106.43 | 2,409 | $105.851612 |
| 1615225260 | $106.47 | $106.5319 | $106.45 | $106.52 | 1,873 | $105.852441 |
| 1615225320 | $106.48 | $106.54 | $106.48 | $106.5146 | 9,461 | $105.856909 |
| 1615225380 | $106.54 | $106.54 | $106.465 | $106.48 | 3,002 | $105.858251 |
| 1615225440 | $106.48 | $106.48 | $106.46 | $106.47 | 5,954 | $105.860886 |
| 1615225500 | $106.4865 | $106.50 | $106.46 | $106.50 | 3,270 | $105.862318 |
| 1615225560 | $106.5064 | $106.51 | $106.45 | $106.45 | 4,154 | $105.864116 |
| 1615225620 | $106.42 | $106.519 | $106.42 | $106.43 | 3,742 | $105.865691 |
| 1615225680 | $106.445 | $106.47 | $106.43 | $106.43 | 2,070 | $105.866599 |
| 1615225740 | $106.455 | $106.47 | $106.42 | $106.42 | 3,785 | $105.868114 |
| 1615225800 | $106.46 | $106.46 | $106.43 | $106.43 | 5,941 | $105.870521 |
| 1615225860 | $106.45 | $106.45 | $106.3701 | $106.42 | 4,379 | $105.872143 |
| 1615225980 | $106.36 | $106.36 | $106.26 | $106.2708 | 5,665 | $105.87513 |
| 1615226040 | $106.245 | $106.27 | $106.16 | $106.23 | 2,746 | $105.87577 |
| 1615226100 | $106.19 | $106.19 | $106.09 | $106.11 | 1,700 | $105.876073 |
| 1615226160 | $106.11 | $106.19 | $106.07 | $106.07 | 2,616 | $105.876537 |
| 1615226220 | $106.06 | $106.07 | $105.995 | $105.995 | 2,202 | $105.87679 |
| 1615226280 | $105.97 | $105.99 | $105.90 | $105.95 | 4,692 | $105.877055 |
| 1615226340 | $105.96 | $105.99 | $105.93 | $105.94 | 4,400 | $105.877305 |
| 1615226400 | $105.95 | $106.025 | $105.91 | $106.025 | 8,016 | $105.877795 |
| 1615226460 | $106.05 | $106.132 | $106.02 | $106.09 | 8,210 | $105.878873 |
| 1615226520 | $106.07 | $106.12 | $106.06 | $106.09 | 2,805 | $105.879259 |
| 1615226580 | $106.13 | $106.17 | $106.115 | $106.17 | 3,947 | $105.879931 |
| 1615226640 | $106.15 | $106.18 | $106.124 | $106.15 | 9,040 | $105.881621 |
| 1615226700 | $106.17 | $106.19 | $106.12 | $106.145 | 4,216 | $105.882422 |
| 1615226760 | $106.17 | $106.18 | $106.15 | $106.1667 | 4,112 | $105.883203 |
| 1615226820 | $106.1972 | $106.22 | $106.16 | $106.19 | 2,701 | $105.88373 |
| 1615226880 | $106.21 | $106.2596 | $106.14 | $106.22 | 7,050 | $105.885267 |
| 1615226940 | $106.2367 | $106.32 | $106.2367 | $106.28 | 5,569 | $105.886743 |
| 1615227000 | $106.28 | $106.2947 | $106.13 | $106.14 | 8,368 | $105.888707 |
| 1615227060 | $106.13 | $106.21 | $106.13 | $106.21 | 2,460 | $105.889131 |
| 1615227120 | $106.25 | $106.355 | $106.22 | $106.355 | 2,724 | $105.889832 |
| 1615227180 | $106.385 | $106.385 | $106.28 | $106.34 | 9,478 | $105.892584 |
| 1615227240 | $106.34 | $106.36 | $106.31 | $106.35 | 5,610 | $105.894183 |
| 1615227300 | $106.30 | $106.3477 | $106.279 | $106.305 | 2,824 | $105.894935 |
| 1615227360 | $106.305 | $106.35 | $106.29 | $106.31 | 1,950 | $105.895456 |
| 1615227420 | $106.30 | $106.3571 | $106.26 | $106.3571 | 3,938 | $105.896461 |
| 1615227480 | $106.38 | $106.41 | $106.355 | $106.38 | 1,488 | $105.896928 |
| 1615227600 | $106.33 | $106.38 | $106.33 | $106.33 | 700 | $105.897901 |
| 1615227660 | $106.36 | $106.365 | $106.33 | $106.335 | 13,200 | $105.901771 |
| 1615227720 | $106.35 | $106.38 | $106.315 | $106.355 | 2,898 | $105.902589 |
| 1615227780 | $106.33 | $106.35 | $106.29 | $106.325 | 8,171 | $105.904737 |
| 1615227840 | $106.325 | $106.34 | $106.29 | $106.34 | 5,852 | $105.906242 |
| 1615227900 | $106.33 | $106.35 | $106.24 | $106.245 | 58,168 | $105.920046 |
| 1615227960 | $106.29 | $106.30 | $106.23 | $106.23 | 3,475 | $105.920767 |
| 1615228080 | $106.225 | $106.225 | $106.17 | $106.17 | 5,900 | $105.922374 |
| 1615228140 | $106.235 | $106.32 | $106.235 | $106.27 | 1,480 | $105.922675 |
| 1615228200 | $106.29 | $106.29 | $106.24 | $106.25 | 3,080 | $105.923306 |
| 1615228260 | $106.30 | $106.30 | $106.12 | $106.12 | 4,114 | $105.92405 |
| 1615228320 | $106.145 | $106.18 | $106.10 | $106.18 | 5,414 | $105.92475 |
| 1615228380 | $106.16 | $106.22 | $106.1381 | $106.1667 | 7,186 | $105.925791 |
| 1615228440 | $106.19 | $106.22 | $106.17 | $106.17 | 2,246 | $105.926167 |
| 1615228500 | $106.15 | $106.16 | $106.07 | $106.16 | 4,380 | $105.926691 |
| 1615228560 | $106.195 | $106.22 | $106.14 | $106.14 | 2,487 | $105.927025 |
| 1615228620 | $106.13 | $106.13 | $106.06 | $106.09 | 3,225 | $105.927337 |
| 1615228680 | $106.06 | $106.08 | $106.01 | $106.03 | 4,118 | $105.927622 |
| 1615228740 | $106.04 | $106.065 | $106.02 | $106.05 | 4,288 | $105.92791 |
| 1615228800 | $106.03 | $106.05 | $106.00 | $106.01 | 2,780 | $105.928054 |
| 1615228860 | $106.005 | $106.06 | $106.005 | $106.04 | 11,328 | $105.928848 |
| 1615228920 | $106.02 | $106.039 | $105.965 | $105.965 | 6,287 | $105.929159 |
| 1615228980 | $105.97 | $106.01 | $105.95 | $105.98 | 6,923 | $105.929344 |
| 1615229040 | $105.9762 | $106.00 | $105.95 | $105.965 | 4,456 | $105.929453 |
| 1615229100 | $105.95 | $105.9858 | $105.94 | $105.9858 | 8,174 | $105.929555 |
| 1615229160 | $105.96 | $105.97 | $105.90 | $105.94 | 5,975 | $105.929535 |
| 1615229220 | $105.92 | $105.92 | $105.86 | $105.8753 | 7,592 | $105.929358 |
| 1615229280 | $105.85 | $105.91 | $105.83 | $105.85 | 37,124 | $105.927698 |
| 1615229340 | $105.85 | $105.87 | $105.83 | $105.86 | 43,559 | $105.925863 |
| 1615229460 | $105.87 | $105.87 | $105.69 | $105.69 | 9,208 | $105.92412 |
| 1615229520 | $105.69 | $105.76 | $105.69 | $105.73 | 5,495 | $105.923545 |
| 1615229580 | $105.73 | $105.76 | $105.52 | $105.54 | 5,288 | $105.922736 |
| 1615229640 | $105.565 | $105.6595 | $105.565 | $105.65 | 3,610 | $105.922145 |
| 1615229700 | $105.61 | $105.65 | $105.56 | $105.5801 | 2,487 | $105.921713 |
| 1615229760 | $105.58 | $105.58 | $105.54 | $105.54 | 4,123 | $105.920925 |
| 1615229820 | $105.565 | $105.66 | $105.565 | $105.66 | 1,300 | $105.920702 |
| 1615229880 | $105.6072 | $105.67 | $105.58 | $105.64 | 7,515 | $105.919491 |
| 1615229940 | $105.64 | $105.64 | $105.46 | $105.50 | 4,717 | $105.918523 |
| 1615230000 | $105.48 | $105.63 | $105.48 | $105.63 | 2,046 | $105.918129 |
| 1615230060 | $105.57 | $105.69 | $105.52 | $105.56 | 16,174 | $105.915946 |
| 1615230120 | $105.575 | $105.6714 | $105.53 | $105.6714 | 1,998 | $105.915597 |
| 1615230180 | $105.665 | $105.665 | $105.53 | $105.56 | 7,408 | $105.914239 |
| 1615230240 | $105.54 | $105.58 | $105.53 | $105.58 | 1,613 | $105.91393 |
| 1615230300 | $105.55 | $105.57 | $105.46 | $105.54 | 3,425 | $105.913244 |
| 1615230360 | $105.51 | $105.71 | $105.49 | $105.69 | 3,900 | $105.912719 |
| 1615230420 | $105.71 | $105.80 | $105.71 | $105.78 | 4,578 | $105.912382 |
| 1615230480 | $105.7648 | $105.7648 | $105.64 | $105.64 | 2,788 | $105.912048 |
| 1615230540 | $105.62 | $105.62 | $105.56 | $105.56 | 2,372 | $105.911672 |
| 1615230600 | $105.53 | $105.55 | $105.505 | $105.505 | 2,748 | $105.911131 |
| 1615230660 | $105.53 | $105.64 | $105.525 | $105.57 | 2,800 | $105.910658 |
| 1615230720 | $105.56 | $105.59 | $105.56 | $105.59 | 1,400 | $105.910411 |
| 1615230780 | $105.59 | $105.6127 | $105.56 | $105.58 | 2,612 | $105.909977 |
| 1615230840 | $105.575 | $105.58 | $105.51 | $105.52 | 3,600 | $105.909327 |
| 1615230900 | $105.55 | $105.68 | $105.55 | $105.68 | 5,300 | $105.908535 |
| 1615230960 | $105.70 | $105.74 | $105.68 | $105.68 | 2,582 | $105.908257 |
| 1615231020 | $105.6999 | $105.74 | $105.63 | $105.7012 | 7,492 | $105.907442 |
| 1615231080 | $105.68 | $105.78 | $105.655 | $105.71 | 20,829 | $105.905344 |
| 1615231140 | $105.77 | $105.95 | $105.74 | $105.89 | 13,589 | $105.905067 |
| 1615231200 | $105.92 | $105.92 | $105.77 | $105.79 | 21,355 | $105.903986 |
| 1615231260 | $105.77 | $105.79 | $105.72 | $105.72 | 5,055 | $105.903628 |
| 1615231320 | $105.73 | $105.79 | $105.71 | $105.71 | 3,151 | $105.903371 |
| 1615231380 | $105.73 | $105.77 | $105.73 | $105.75 | 1,350 | $105.903282 |
| 1615231440 | $105.74 | $105.81 | $105.74 | $105.775 | 4,953 | $105.902984 |
| 1615231500 | $105.77 | $105.88 | $105.74 | $105.85 | 2,853 | $105.902845 |
| 1615231560 | $105.85 | $105.90 | $105.84 | $105.88 | 3,646 | $105.902778 |
| 1615231620 | $105.88 | $105.89 | $105.82 | $105.835 | 4,662 | $105.90267 |
| 1615231680 | $105.82 | $105.85 | $105.79 | $105.84 | 3,941 | $105.902513 |
| 1615231740 | $105.84 | $105.84 | $105.79 | $105.82 | 1,800 | $105.902441 |
| 1615231800 | $105.79 | $105.96 | $105.79 | $105.96 | 7,639 | $105.902373 |
| 1615231860 | $105.9617 | $106.025 | $105.96 | $106.00 | 8,926 | $105.902718 |
| 1615231920 | $105.98 | $106.04 | $105.93 | $106.035 | 3,859 | $105.902847 |
| 1615231980 | $106.05 | $106.09 | $106.02 | $106.07 | 10,836 | $105.903644 |
| 1615232040 | $106.095 | $106.095 | $106.02 | $106.02 | 1,639 | $105.903746 |
| 1615232100 | $106.00 | $106.07 | $106.00 | $106.03 | 2,483 | $105.903916 |
| 1615232160 | $106.05 | $106.16 | $106.04 | $106.08 | 11,023 | $105.904901 |
| 1615232220 | $106.06 | $106.08 | $106.00 | $106.07 | 8,090 | $105.905412 |
| 1615232280 | $106.055 | $106.055 | $105.92 | $105.97 | 5,249 | $105.905629 |
| 1615232340 | $105.95 | $105.95 | $105.79 | $105.79 | 11,647 | $105.905399 |
| 1615232400 | $105.83 | $105.89 | $105.82 | $105.82 | 3,972 | $105.90529 |
| 1615232460 | $105.83 | $105.85 | $105.73 | $105.77 | 5,541 | $105.904997 |
| 1615232520 | $105.77 | $105.77 | $105.685 | $105.685 | 3,240 | $105.90475 |
| 1615232580 | $105.70 | $105.70 | $105.50 | $105.54 | 5,295 | $105.903862 |
| 1615232640 | $105.52 | $105.53 | $105.46 | $105.53 | 3,071 | $105.903245 |
| 1615232700 | $105.545 | $105.57 | $105.50 | $105.52 | 5,060 | $105.902407 |
| 1615232760 | $105.54 | $105.56 | $105.49 | $105.50 | 2,300 | $105.90199 |
| 1615232820 | $105.5094 | $105.52 | $105.45 | $105.46 | 5,444 | $105.900964 |
| 1615232880 | $105.45 | $105.46 | $105.38 | $105.38 | 5,170 | $105.899739 |
| 1615232940 | $105.33 | $105.39 | $105.32 | $105.38 | 4,939 | $105.898564 |
| 1615233000 | $105.38 | $105.40 | $105.29 | $105.3792 | 4,370 | $105.897438 |
| 1615233060 | $105.37 | $105.53 | $105.37 | $105.53 | 4,865 | $105.896471 |
| 1615233120 | $105.52 | $105.55 | $105.45 | $105.455 | 5,920 | $105.895434 |
| 1615233180 | $105.47 | $105.51 | $105.45 | $105.49 | 5,604 | $105.894377 |
| 1615233240 | $105.50 | $105.66 | $105.48 | $105.62 | 5,680 | $105.893574 |
| 1615233300 | $105.6101 | $105.72 | $105.6101 | $105.665 | 5,061 | $105.893102 |
| 1615233360 | $105.665 | $105.68 | $105.62 | $105.68 | 5,066 | $105.892553 |
| 1615233420 | $105.68 | $105.71 | $105.64 | $105.67 | 4,524 | $105.892137 |
| 1615233480 | $105.61 | $105.74 | $105.57 | $105.65 | 17,610 | $105.890477 |
| 1615233540 | $105.625 | $105.7499 | $105.625 | $105.74 | 4,452 | $105.890112 |
| 1615233600 | $105.71 | $105.71 | $105.49 | $105.49 | 12,340 | $105.888317 |
| 1615233660 | $105.4924 | $105.4924 | $105.39 | $105.42 | 5,305 | $105.887236 |
| 1615233720 | $105.44 | $105.49 | $105.44 | $105.49 | 3,633 | $105.886542 |
| 1615233780 | $105.50 | $105.55 | $105.45 | $105.465 | 7,982 | $105.885245 |
| 1615233840 | $105.46 | $105.52 | $105.45 | $105.46 | 6,447 | $105.884099 |
| 1615233900 | $105.43 | $105.51 | $105.40 | $105.4401 | 3,479 | $105.883464 |
| 1615233960 | $105.44 | $105.50 | $105.406 | $105.455 | 3,693 | $105.882771 |
| 1615234020 | $105.45 | $105.50 | $105.44 | $105.46 | 4,632 | $105.881915 |
| 1615234080 | $105.45 | $105.49 | $105.36 | $105.36 | 3,230 | $105.881293 |
| 1615234140 | $105.34 | $105.36 | $105.28 | $105.33 | 7,395 | $105.879446 |
| 1615234200 | $105.29 | $105.34 | $105.25 | $105.29 | 5,251 | $105.878113 |
| 1615234260 | $105.27 | $105.32 | $105.25 | $105.2695 | 4,608 | $105.876916 |
| 1615234320 | $105.27 | $105.32 | $105.27 | $105.27 | 3,925 | $105.875915 |
| 1615234380 | $105.25 | $105.35 | $105.23 | $105.35 | 5,122 | $105.87456 |
| 1615234440 | $105.41 | $105.4504 | $105.35 | $105.40 | 7,055 | $105.873146 |
| 1615234500 | $105.37 | $105.47 | $105.37 | $105.46 | 5,360 | $105.872161 |
| 1615234560 | $105.4511 | $105.48 | $105.38 | $105.43 | 2,982 | $105.871593 |
| 1615234620 | $105.40 | $105.42 | $105.23 | $105.23 | 4,547 | $105.870537 |
| 1615234740 | $105.22 | $105.22 | $105.15 | $105.18 | 3,774 | $105.867444 |
| 1615234800 | $105.20 | $105.25 | $105.17 | $105.195 | 4,412 | $105.866172 |
| 1615234860 | $105.185 | $105.31 | $105.18 | $105.31 | 3,772 | $105.865145 |
| 1615234920 | $105.325 | $105.41 | $105.325 | $105.40 | 13,854 | $105.862345 |
| 1615234980 | $105.3683 | $105.43 | $105.3074 | $105.3074 | 11,295 | $105.860038 |
| 1615235040 | $105.28 | $105.40 | $105.28 | $105.3894 | 4,182 | $105.859173 |
| 1615235100 | $105.39 | $105.40 | $105.27 | $105.40 | 5,060 | $105.857962 |
| 1615235160 | $105.45 | $105.47 | $105.28 | $105.4699 | 5,336 | $105.856936 |
| 1615235220 | $105.47 | $105.50 | $105.39 | $105.48 | 6,045 | $105.855941 |
| 1615235280 | $105.48 | $105.51 | $105.34 | $105.45 | 8,219 | $105.854494 |
| 1615235340 | $105.43 | $105.52 | $105.305 | $105.34 | 7,783 | $105.853078 |
| 1615235400 | $105.35 | $105.52 | $105.33 | $105.515 | 7,189 | $105.851692 |
| 1615235460 | $105.50 | $105.54 | $105.4572 | $105.46 | 4,524 | $105.851036 |
| 1615235520 | $105.46 | $105.51 | $105.43 | $105.47 | 6,920 | $105.84996 |
| 1615235580 | $105.47 | $105.62 | $105.46 | $105.57 | 5,842 | $105.849166 |
| 1615235640 | $105.55 | $105.565 | $105.49 | $105.525 | 5,611 | $105.848426 |
| 1615235700 | $105.54 | $105.66 | $105.54 | $105.66 | 11,147 | $105.847304 |
| 1615235760 | $105.67 | $105.81 | $105.66 | $105.7001 | 22,723 | $105.846315 |
| 1615235820 | $105.69 | $105.815 | $105.67 | $105.815 | 8,656 | $105.84591 |
| 1615235880 | $105.80 | $105.84 | $105.73 | $105.83 | 15,191 | $105.845548 |
| 1615235940 | $105.82 | $105.82 | $105.67 | $105.69 | 10,489 | $105.845071 |
| 1615236000 | $105.68 | $105.75 | $105.62 | $105.68 | 10,993 | $105.844259 |
| 1615236060 | $105.64 | $105.76 | $105.64 | $105.76 | 15,953 | $105.843465 |
| 1615236120 | $105.78 | $105.83 | $105.67 | $105.75 | 6,546 | $105.843197 |
| 1615236180 | $105.76 | $105.84 | $105.75 | $105.80 | 8,844 | $105.842966 |
| 1615236240 | $105.78 | $105.80 | $105.74 | $105.80 | 9,416 | $105.842661 |
| 1615236300 | $105.80 | $105.901 | $105.69 | $105.72 | 9,393 | $105.842362 |
| 1615236360 | $105.70 | $105.73 | $105.56 | $105.57 | 7,870 | $105.841783 |
| 1615236420 | $105.57 | $105.58 | $105.485 | $105.50 | 15,133 | $105.839832 |
| 1615236480 | $105.49 | $105.535 | $105.42 | $105.45 | 11,807 | $105.838255 |
| 1615236540 | $105.45 | $105.54 | $105.45 | $105.48 | 20,090 | $105.835849 |
| 1615236600 | $105.51 | $105.54 | $105.415 | $105.43 | 16,813 | $105.833643 |
| 1615236660 | $105.44 | $105.49 | $105.33 | $105.345 | 10,287 | $105.831929 |
| 1615236720 | $105.35 | $105.40 | $105.305 | $105.305 | 26,904 | $105.826976 |
| 1615236780 | $105.32 | $105.34 | $105.28 | $105.30 | 28,382 | $105.821638 |
| 1615236840 | $105.295 | $105.34 | $105.15 | $105.24 | 53,756 | $105.810873 |
| 1615236900 | $105.19 | $105.23 | $105.07 | $105.072 | 36,974 | $105.802245 |
| 1615236960 | $105.08 | $105.17 | $105.06 | $105.095 | 35,336 | $105.793555 |
| 1615237020 | $105.09 | $105.25 | $105.08 | $105.18 | 31,930 | $105.786873 |
| 1615237080 | $105.165 | $105.24 | $105.12 | $105.14 | 41,812 | $105.778064 |
| 1615237140 | $105.13 | $105.18 | $104.95 | $105.03 | 115,861 | $105.750528 |
| 1615237200 | $105.03 | $105.03 | $105.03 | $105.03 | 558,467 | $105.633678 |
| 1615237260 | $105.03 | $105.03 | $105.03 | $105.03 | 91,089 | $105.622353 |
| 1615237320 | $105.03 | $105.31 | $105.03 | $105.31 | 8,569 | $105.638305 |
| 1615237440 | $105.61 | $105.61 | $105.61 | $105.61 | 387 | $105.638303 |
| 1615237560 | $105.23 | $105.23 | $105.23 | $105.23 | 299 | $105.638256 |
| 1615237980 | $105.61 | $105.61 | $105.23 | $105.30 | 1,096 | $105.638191 |
| 1615238160 | $105.03 | $105.03 | $105.03 | $105.03 | 5,163 | $105.637543 |
| 1615238220 | $105.08 | $105.08 | $105.07 | $105.07 | 200 | $105.638282 |
| 1615239840 | $105.29 | $105.29 | $105.29 | $105.29 | 184 | $105.638272 |
| 1615241700 | $105.03 | $105.03 | $105.03 | $105.03 | 769 | $105.638204 |
| 1615242120 | $105.03 | $105.03 | $105.03 | $105.03 | 2,656 | $105.637974 |
| 1615243320 | $105.51 | $105.51 | $105.51 | $105.51 | 200 | $105.638297 |
| 1615243740 | $105.03 | $105.03 | $105.03 | $105.03 | 855 | $105.638199 |
| 1615244400 | $105.65 | $105.70 | $105.65 | $105.70 | 440 | $105.619246 |
| 1615244460 | $105.70 | $105.70 | $105.70 | $105.70 | 141 | $105.619255 |
| 1615246560 | $105.80 | $105.80 | $105.80 | $105.80 | 100 | $105.638308 |