TQQQ Historical Intraday Prices

One-Minute OHLCV Data From December 31, 2019.

  1. NASDAQ
  2. >
  3. TQQQ
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1577782860$86.33$86.33$86.33$86.33160$86.331739
1577784360$86.26$86.26$86.26$86.26260$86.290963
1577784960$86.23$86.23$86.23$86.23680$86.258627
1577785680$86.26$86.26$86.26$86.26639$86.259614
1577787300$86.27$86.27$86.25$86.25500$86.260097
1577788680$86.40$86.40$86.40$86.40100$86.265743
1577790180$86.48$86.48$86.48$86.48600$86.311716
1577790300$86.46$86.46$86.46$86.46662$86.336074
1577791320$86.20$86.20$86.20$86.20200$86.328002
1577793240$86.09$86.09$86.08$86.082,000$86.250687
1577793300$86.09$86.09$86.08$86.086,000$86.169788
1577793360$86.06$86.06$86.06$86.06208$86.167546
1577793480$86.06$86.06$86.05$86.052,000$86.152436
1577793540$86.13$86.13$86.13$86.131,518$86.150308
1577793780$86.12$86.12$86.12$86.122,000$86.146963
1577793900$86.06$86.06$86.06$86.063,400$86.133266
1577794020$85.89$85.90$85.85$85.85400$86.127748
1577794080$85.80$85.80$85.75$85.801,110$86.10914
1577794200$85.91$85.91$85.91$85.91117$86.108142
1577794260$85.90$85.90$85.90$85.902,000$86.09173
1577794320$85.88$85.91$85.88$85.912,272$86.074618
1577794500$85.88$85.88$85.88$85.882,100$86.060702
1577794620$85.73$85.73$85.73$85.73599$86.053821
1577794680$85.72$85.78$85.72$85.781,160$86.043457
1577794860$85.671$85.671$85.671$85.671100$86.041353
1577794920$85.70$85.70$85.70$85.701,100$86.02993
1577794980$85.78$85.78$85.78$85.78700$86.024719
1577795100$85.85$85.85$85.85$85.85137$86.023779
1577795160$85.89$85.89$85.89$85.89669$86.021179
1577795220$85.851$85.851$85.851$85.851100$86.020686
1577795280$85.86$85.86$85.86$85.86300$86.019302
1577795400$86.00$86.02$86.00$86.02900$86.019057
1577795700$85.91$85.91$85.91$85.91195$86.018466
1577795760$85.93$85.93$85.93$85.93500$86.017254
1577795940$85.85$85.85$85.85$85.852,000$86.008565
1577796000$85.88$85.88$85.88$85.881,000$86.005311
1577796060$85.83$85.83$85.83$85.831,336$85.999575
1577796120$85.88$85.88$85.79$85.79245$85.998471
1577796360$85.81$85.81$85.81$85.81400$85.996402
1577796480$85.82$85.82$85.80$85.802,200$85.98679
1577796540$85.80$85.80$85.80$85.802,280$85.9775
1577796720$85.72$85.72$85.72$85.72500$85.974111
1577796780$85.79$85.79$85.79$85.79400$85.972003
1577796840$85.80$85.80$85.80$85.80491$85.970204
1577796900$85.82$85.82$85.82$85.82500$85.968649
1577797020$85.79$85.79$85.79$85.791,685$85.962579
1577797080$85.77$85.77$85.76$85.7614,100$85.919404
1577797140$85.71$85.72$85.70$85.7113,300$85.882898
1577797200$85.77$86.14$85.67$85.6812,822$85.8812
1577797260$85.83$85.83$85.83$85.83342$85.881001
1577797320$85.87$86.07$85.87$86.074,612$85.887642
1577797380$86.02$86.02$86.00$86.002,800$85.890851
1577797440$85.94$85.94$85.94$85.94250$85.890975
1577797560$85.93$85.93$85.93$85.93100$85.891015
1577797620$85.94$85.94$85.94$85.94500$85.89126
1577797740$85.90$85.98$85.90$85.982,200$85.891949
1577797980$85.96$85.96$85.96$85.96500$85.892358
1577798100$85.89$85.89$85.89$85.89297$85.892349
1577798220$85.78$85.79$85.78$85.792,920$85.889467
1577798280$85.84$85.84$85.84$85.84500$85.889235
1577798340$85.88$85.90$85.88$85.902,000$85.889337
1577798400$85.88$85.88$85.83$85.871,500$85.888845
1577798640$85.80$85.81$85.80$85.811,200$85.887887
1577798700$85.87$85.93$85.85$85.932,850$85.887883
1577798760$85.88$85.88$85.88$85.88400$85.887856
1577798940$85.86$85.86$85.86$85.86500$85.887734
1577799000$85.87$85.87$85.87$85.87100$85.887719
1577799060$85.81$85.81$85.79$85.79790$85.887089
1577799120$85.78$85.81$85.75$85.813,170$85.884766
1577799180$85.78$85.79$85.77$85.796,100$85.879452
1577799300$85.76$85.76$85.76$85.76669$85.878694
1577799360$85.75$85.75$85.75$85.753,000$85.875653
1577799420$85.73$85.7302$85.73$85.7302399$85.875204
1577799480$85.70$85.70$85.67$85.67500$85.874382
1577799540$85.67$85.71$85.67$85.711,149$85.872594
1577799600$85.70$85.70$85.70$85.70800$85.871533
1577799660$85.69$85.69$85.68$85.68320$85.871034
1577799720$85.66$85.66$85.60$85.604,132$85.863376
1577799780$85.61$85.64$85.61$85.64845$85.861563
1577799840$85.61$85.61$85.60$85.601,780$85.858284
1577799900$85.56$85.56$85.56$85.56700$85.856776
1577799960$85.60$85.60$85.59$85.591,000$85.854787
1577800020$85.59$85.59$85.53$85.533,070$85.847879
1577800080$85.55$85.55$85.40$85.403,400$85.839109
1577800140$85.37$85.48$85.37$85.482,660$85.830845
1577800200$85.50$85.53$85.4898$85.48981,788$85.826764
1577800260$85.47$85.47$85.35$85.361,850$85.82172
1577800380$85.41$85.47$85.41$85.472,300$85.816014
1577800440$85.47$85.53$85.47$85.531,820$85.812157
1577800500$85.49$85.49$85.49$85.49500$85.811021
1577800560$85.46$85.46$85.46$85.46100$85.81051
1577800620$85.37$85.37$85.36$85.373,000$85.802177
1577800680$85.44$85.44$85.44$85.44910$85.800169
1577800740$85.37$85.40$85.37$85.40520$85.798503
1577800800$85.42$85.42$85.42$85.42500$85.797287
1577800860$85.40$85.40$85.38$85.381,000$85.794487
1577800920$85.4299$85.4299$85.30$85.301,570$85.789407
1577800980$85.31$85.31$85.30$85.30588$85.787059
1577801040$85.30$85.39$85.30$85.391,315$85.783327
1577801100$85.36$85.36$85.36$85.36320$85.782438
1577801160$85.36$85.39$85.33$85.334,305$85.772276
1577801220$85.32$85.35$85.31$85.351,622$85.76794
1577801280$85.34$85.37$85.34$85.375,450$85.755337
1577801340$85.39$85.39$85.38$85.393,180$85.748794
1577801400$85.36$85.43$85.36$85.431,850$85.745311
1577801460$85.44$85.49$85.44$85.492,720$85.741384
1577801580$85.39$85.4398$85.39$85.43981,630$85.737769
1577801640$85.40$85.40$85.37$85.402,600$85.732945
1577801700$85.42$85.43$85.42$85.43300$85.732326
1577801760$85.46$85.46$85.31$85.3135,280$85.682081
1577801820$85.29$85.35$85.27$85.328,767$85.6673
1577801880$85.36$85.36$85.33$85.331,100$85.66568
1577801940$85.3902$85.42$85.3902$85.411,737$85.663772
1577802000$85.34$85.36$85.33$85.35981,700$85.661548
1577802060$85.37$85.40$85.37$85.401,505$85.65979
1577802120$85.38$85.38$85.36$85.36800$85.658788
1577802180$85.39$85.39$85.36$85.361,500$85.657059
1577802240$85.36$85.36$85.35$85.35022,080$85.654516
1577802300$85.35$85.35$85.33$85.332,795$85.651111
1577802360$85.33$85.33$85.32$85.32400$85.650519
1577802420$85.31$85.31$85.29$85.29300$85.649959
1577802480$85.25$85.29$85.25$85.293,705$85.644105
1577802540$85.26$85.34$85.26$85.346,610$85.34
1577802600$85.30$85.31$85.03$85.05183,829$85.209916
1577802660$85.01$85.12$84.8602$85.12261,418$85.082292
1577802720$85.15$85.81$85.14$85.81190,487$85.199611
1577802780$85.80$85.86$85.6576$85.69142,825$85.299796
1577802840$85.70$85.71$85.54$85.6573,294$85.327818
1577802900$85.65$86.06$85.65$86.039221,286$85.452692
1577802960$86.06$86.3201$86.03$86.32166,720$85.551245
1577803020$86.33$86.345$86.15$86.178121,577$85.613399
1577803080$86.19$86.46$86.1701$86.350590,664$85.658552
1577803140$86.37$86.3725$86.24$86.2474,547$85.689715
1577803200$86.24$86.29$86.0715$86.1184,341$85.716021
1577803260$86.09$86.165$86.0835$86.129839,556$85.725906
1577803320$86.1099$86.25$86.09$86.223648,272$85.738825
1577803380$86.2328$86.2328$85.99$86.0875,566$85.754192
1577803440$86.065$86.1499$86.04$86.0625,477$85.759086
1577803500$86.10$86.20$86.06$86.1135,869$85.766277
1577803560$86.1221$86.22$86.112$86.1833,353$85.773372
1577803620$86.1809$86.35$86.1665$86.3349,839$85.78561
1577803680$86.32$86.3655$86.2901$86.342763,846$85.803308
1577803740$86.345$86.47$86.345$86.4287,583$85.829578
1577803800$86.41$86.41$86.25$86.257679,736$85.847517
1577803860$86.26$86.26$86.1078$86.107846,982$85.854093
1577803920$86.12$86.225$86.11$86.1727,362$85.858146
1577803980$86.17$86.1845$86.13$86.1717,508$85.860506
1577804040$86.185$86.20$86.125$86.1428,770$85.864252
1577804100$86.12$86.16$86.08$86.1540,491$85.868545
1577804160$86.14$86.22$86.13$86.2043,666$85.874672
1577804220$86.1999$86.2543$86.17$86.241146,451$85.8814
1577804280$86.25$86.25$86.1969$86.2019,443$85.884135
1577804340$86.19$86.21$86.16$86.1849,866$85.890111
1577804400$86.19$86.31$86.06$86.15573,324$85.898193
1577804460$86.17$86.2145$86.07$86.0824,480$85.900395
1577804520$86.08$86.09$85.84$85.9076,615$85.901172
1577804580$85.9067$85.98$85.825$85.8350,169$85.900868
1577804640$85.82$85.85$85.76$85.8148,900$85.89926
1577804700$85.811$85.84$85.68$85.7378,331$85.895428
1577804760$85.71$85.73$85.55$85.6051100,706$85.885612
1577804820$85.61$85.655$85.55$85.6240,528$85.881841
1577804880$85.64$85.78$85.6327$85.7754,430$85.879202
1577804940$85.75$85.81$85.6934$85.762736,270$85.877498
1577805000$85.76$85.82$85.75$85.8035,418$85.876497
1577805060$85.76$85.82$85.72$85.8038,848$85.875113
1577805120$85.8097$85.9167$85.80$85.8946,292$85.875069
1577805180$85.89$85.91$85.78$85.7832,506$85.874777
1577805240$85.775$85.88$85.70$85.8749,262$85.873405
1577805300$85.89$85.95$85.8477$85.94516,007$85.873554
1577805360$85.9422$85.96$85.91$85.9213,054$85.873765
1577805420$85.92$85.985$85.92$85.959819,660$85.874312
1577805480$85.96$85.985$85.9498$85.9514,619$85.874708
1577805540$85.9487$86.00$85.94$85.9410,725$85.875033
1577805600$85.94$85.94$85.83$85.8336,290$85.875069
1577805660$85.82$85.88$85.82$85.84492,692$85.875052
1577805720$85.8401$85.94$85.84$85.9312,162$85.875157
1577805780$85.90$85.91$85.85$85.8868,475$85.875182
1577805840$85.94$85.94$85.85$85.8620,817$85.875167
1577805900$85.86$85.88$85.84$85.8614,149$85.875094
1577805960$85.86$85.88$85.855$85.877,515$85.875086
1577806020$85.8709$85.92$85.79$85.798,614$85.875019
1577806080$85.7749$85.78$85.63$85.673655,470$85.872088
1577806140$85.6667$85.68$85.615$85.6220,788$85.870761
1577806200$85.61$85.69$85.55$85.635232,444$85.868573
1577806260$85.6301$85.638$85.56$85.5727,285$85.866385
1577806320$85.57$85.66$85.565$85.6642,115$85.863128
1577806380$85.66$85.66$85.60$85.65846,099$85.862748
1577806440$85.6552$85.66$85.60$85.6012,980$85.861932
1577806500$85.60$85.75$85.59$85.71519,694$85.860979
1577806560$85.73$85.78$85.71$85.7516,946$85.860449
1577806620$85.76$85.8098$85.75$85.7813,889$85.860137
1577806680$85.7897$85.79$85.7028$85.71516,610$85.859637
1577806740$85.72$85.76$85.68$85.689,200$85.859335
1577806800$85.66$85.71$85.64$85.67521,589$85.858274
1577806860$85.6829$85.6829$85.61$85.61827,162$85.857862
1577806920$85.61$85.71$85.59$85.7119,608$85.856696
1577806980$85.68$85.68$85.605$85.6412,753$85.855954
1577807040$85.635$85.66$85.57$85.5712,419$85.855159
1577807100$85.58$85.58$85.42$85.4863,934$85.84884
1577807160$85.50$85.65$85.50$85.5618,399$85.847647
1577807220$85.56$85.58$85.515$85.546622,090$85.845924
1577807280$85.51$85.51$85.42$85.436546,152$85.841481
1577807340$85.43$85.51$85.42$85.4728,276$85.838627
1577807400$85.44$85.46$85.3412$85.3637,730$85.834281
1577807460$85.37$85.42$85.3626$85.3823,720$85.831687
1577807520$85.37$85.401$85.36$85.3713,526$85.830204
1577807580$85.38$85.50$85.37$85.5020,309$85.828206
1577807640$85.49$85.5499$85.465$85.5332,743$85.825725
1577807700$85.54$85.61$85.46$85.4927,090$85.823934
1577807760$85.4999$85.4999$85.43$85.479,155$85.823145
1577807820$85.48$85.5201$85.48$85.5215,002$85.821979
1577807880$85.52$85.5265$85.46$85.5010,673$85.821144
1577807940$85.48$85.50$85.425$85.4259,395$85.820291
1577808000$85.425$85.54$85.40$85.5427,271$85.818086
1577808060$85.55$85.66$85.53$85.6656,834$85.815007
1577808120$85.65$85.65$85.55$85.600136,841$85.813016
1577808180$85.6001$85.62$85.55$85.567510,039$85.812469
1577808240$85.61$85.68$85.57$85.6735,169$85.811008
1577808300$85.67$85.731$85.645$85.7240,426$85.809975
1577808360$85.73$85.74$85.66$85.6916,042$85.809577
1577808420$85.68$85.71$85.65$85.657,053$85.809354
1577808480$85.66$85.6935$85.64$85.6811,025$85.808991
1577808540$85.68$85.68$85.65$85.676,406$85.808767
1577808600$85.6634$85.6853$85.64$85.6822,437$85.808093
1577808660$85.68$85.77$85.675$85.75520,614$85.807671
1577808720$85.72$85.72$85.61$85.6825,852$85.806743
1577808780$85.6808$85.72$85.59$85.6018,387$85.805987
1577808840$85.60$85.68$85.60$85.6321,147$85.805239
1577808900$85.63$85.66$85.5871$85.587121,074$85.80436
1577808960$85.58$85.59$85.53$85.5318,664$85.803357
1577809020$85.52$85.57$85.49$85.5515,010$85.802417
1577809080$85.55$85.60$85.55$85.5612,194$85.801815
1577809140$85.58$85.66$85.57$85.657110,967$85.801368
1577809200$85.65$85.6902$85.65$85.67531,736$85.80052
1577809260$85.68$85.68$85.59$85.613517,235$85.799859
1577809320$85.61$85.61$85.51$85.552113,076$85.799152
1577809380$85.55$85.59$85.54$85.57149,021$85.798697
1577809440$85.58$85.61$85.5528$85.56823,642$85.797647
1577809500$85.57$85.62$85.53$85.5419,879$85.796723
1577809560$85.54$85.57$85.53$85.5414,644$85.795924
1577809620$85.55$85.56$85.46$85.4711,378$85.795221
1577809680$85.47$85.4821$85.45$85.481713,069$85.794317
1577809740$85.48$85.49$85.4467$85.45516,345$85.793179
1577809800$85.43$85.45$85.37$85.419815,360$85.791916
1577809860$85.39$85.39$85.35$85.3717,359$85.790384
1577809920$85.3681$85.37$85.30$85.3221,233$85.788324
1577809980$85.315$85.345$85.25$85.2627,720$85.785499
1577810040$85.251$85.355$85.23$85.3526,633$85.78268
1577810100$85.36$85.4099$85.36$85.4028,435$85.780408
1577810160$85.4158$85.498$85.408$85.4610,089$85.779734
1577810220$85.475$85.475$85.4125$85.4218,068$85.778495
1577810280$85.426$85.46$85.426$85.449,180$85.777877
1577810340$85.44$85.5102$85.44$85.5118,385$85.776719
1577810400$85.51$85.52$85.46$85.4611,730$85.776051
1577810460$85.4653$85.48$85.4625$85.483,769$85.775813
1577810520$85.49$85.59$85.49$85.5522,062$85.774791
1577810580$85.56$85.61$85.5568$85.5720,229$85.774016
1577810640$85.58$85.64$85.56$85.636,936$85.773788
1577810700$85.65$85.69$85.61$85.6920,156$85.773301
1577810760$85.69$85.81$85.69$85.7943,250$85.773255
1577810820$85.795$85.88$85.78$85.8237,933$85.773618
1577810880$85.82$85.83$85.76$85.763220,806$85.773665
1577810940$85.76$85.7799$85.755$85.75664,715$85.773657
1577811000$85.76$85.8101$85.74$85.8114,405$85.773645
1577811060$85.81$85.82$85.76$85.775,300$85.77366
1577811120$85.772$85.7901$85.772$85.786,080$85.773674
1577811180$85.79$85.79$85.735$85.73510,453$85.773644
1577811240$85.73$85.7663$85.70$85.70513,828$85.773543
1577811300$85.70$85.70$85.67$85.68539,004$85.772863
1577811360$85.68$85.73$85.68$85.707,630$85.772766
1577811420$85.69$85.69$85.64$85.686214,273$85.772491
1577811480$85.69$85.69$85.68$85.682,612$85.77245
1577811540$85.70$85.72$85.6992$85.709,822$85.772328
1577811600$85.7099$85.73$85.6473$85.7225,662$85.771936
1577811660$85.72$85.72$85.67$85.697,800$85.771831
1577811720$85.69$85.69$85.59$85.6031,910$85.770929
1577811780$85.60$85.6845$85.60$85.68458,050$85.770721
1577811840$85.69$85.72$85.6862$85.7129,705$85.770387
1577811900$85.713$85.81$85.713$85.739910,994$85.770356
1577811960$85.73$85.73$85.61$85.6314,066$85.770143
1577812020$85.60$85.69$85.54$85.6766,309$85.767863
1577812080$85.67$85.7032$85.665$85.70326,294$85.76776
1577812140$85.70$85.71$85.66$85.698,964$85.767648
1577812200$85.6916$85.70$85.63$85.635,897$85.767543
1577812260$85.61$85.61$85.58$85.599,444$85.767256
1577812320$85.60$85.64$85.5947$85.61953,600$85.767153
1577812380$85.61$85.63$85.59$85.613,100$85.767066
1577812440$85.63$85.6358$85.62$85.624,114$85.766962
1577812500$85.61$85.64$85.60$85.626,056$85.76681
1577812560$85.62$85.66$85.61$85.6412,495$85.766495
1577812620$85.638$85.68$85.63$85.6615,733$85.7662
1577812680$85.65$85.65$85.61$85.619,949$85.765951
1577812740$85.61$85.64$85.593$85.59320,100$85.765424
1577812800$85.602$85.602$85.57$85.5712,844$85.765014
1577812860$85.58$85.62$85.58$85.6222,398$85.764379
1577812920$85.61$85.61$85.569$85.593118,420$85.76378
1577812980$85.61$85.66$85.61$85.646,968$85.763622
1577813040$85.64$85.64$85.59$85.626,004$85.763469
1577813100$85.62$85.64$85.595$85.638,267$85.763272
1577813160$85.63$85.69$85.63$85.689,361$85.763116
1577813220$85.64$85.6809$85.62$85.68096,415$85.762998
1577813280$85.68$85.70$85.65$85.692912,924$85.762818
1577813340$85.69$85.74$85.68$85.7435,376$85.76255
1577813400$85.73$85.73$85.68$85.708515,500$85.762405
1577813460$85.71$85.78$85.71$85.7722,268$85.762398
1577813520$85.77$85.8193$85.77$85.800649,474$85.762709
1577813580$85.80$85.865$85.80$85.8227,907$85.763057
1577813640$85.82$85.8373$85.7767$85.7814,709$85.763141
1577813700$85.77$85.81$85.77$85.79511,376$85.763198
1577813760$85.80$85.80$85.72$85.7613,057$85.76317
1577813820$85.77$85.8142$85.763$85.793313,504$85.763215
1577813880$85.7917$85.81$85.79$85.792410,706$85.763277
1577813940$85.7989$85.7989$85.7699$85.7857,949$85.763297
1577814000$85.79$85.82$85.79$85.8210,114$85.763377
1577814060$85.825$85.825$85.80$85.824,607$85.763417
1577814120$85.835$85.8471$85.825$85.849,371$85.763534
1577814180$85.84$85.84$85.82$85.846,820$85.763616
1577814240$85.84$85.84$85.82$85.8258,999$85.763714
1577814300$85.82$85.8401$85.82$85.823,747$85.76376
1577814360$85.81$85.81$85.77$85.7755,911$85.763784
1577814420$85.77$85.77$85.75$85.75523,225$85.763743
1577814480$85.755$85.78$85.75$85.7715,033$85.763742
1577814540$85.765$85.83$85.765$85.8212,302$85.763824
1577814600$85.82$85.82$85.78$85.786,300$85.763863
1577814660$85.7842$85.81$85.7842$85.803,695$85.763883
1577814720$85.80$85.80$85.76$85.7712,520$85.763915
1577814780$85.77$85.83$85.77$85.8217,541$85.764018
1577814840$85.82$85.84$85.814$85.848,764$85.764116
1577814900$85.83$85.86$85.83$85.83533,511$85.764162
1577814960$85.85$85.86$85.84$85.845,435$85.764237
1577815020$85.83$85.83$85.78$85.8013,309$85.764324
1577815080$85.80$85.8099$85.78$85.786,500$85.764357
1577815140$85.77$85.78$85.76$85.773,669$85.764359
1577815200$85.7547$85.8027$85.75$85.8016,449$85.764411
1577815260$85.7962$85.82$85.78$85.81156,072$85.764445
1577815320$85.805$85.8152$85.7701$85.77012,375$85.764458
1577815380$85.81$85.82$85.77$85.7814,147$85.764499
1577815440$85.78$85.78$85.74$85.769,632$85.764487
1577815500$85.7687$85.81$85.7687$85.814,575$85.7645
1577815560$85.80$85.8194$85.7847$85.81944,223$85.76453
1577815620$85.81$85.83$85.81$85.822,300$85.76455
1577815680$85.8267$85.83$85.81$85.8128,863$85.764632
1577815740$85.81$85.82$85.80$85.821,120$85.764641
1577815800$85.82$85.84$85.81$85.8256,985$85.764717
1577815860$85.85$85.85$85.8242$85.84513,328$85.764879
1577815920$85.845$85.86$85.81$85.832728,155$85.765253
1577815980$85.837$85.86$85.837$85.8413,959$85.765451
1577816040$85.84$85.85$85.835$85.844,786$85.76551
1577816100$85.845$85.869$85.81$85.8114,538$85.765666
1577816160$85.82$85.83$85.78$85.7826,723$85.765805
1577816220$85.78$85.805$85.75$85.7612,191$85.76581
1577816280$85.75$85.76$85.74$85.742,312$85.765803
1577816340$85.7401$85.745$85.73$85.73941,800$85.765794
1577816400$85.75$85.81$85.75$85.767,219$85.765808
1577816460$85.77$85.7973$85.76$85.768,617$85.765826
1577816520$85.7706$85.81$85.7706$85.802711,127$85.765864
1577816580$85.82$85.83$85.80$85.807,460$85.765912
1577816640$85.7822$85.80$85.78$85.805,150$85.765926
1577816700$85.81$85.81$85.76$85.766,436$85.765954
1577816760$85.762$85.83$85.762$85.81512,924$85.766058
1577816820$85.82$85.82$85.79$85.79475,863$85.766086
1577816880$85.81$85.81$85.80$85.803,100$85.766103
1577816940$85.80$85.80$85.755$85.775,130$85.766104
1577817000$85.81$85.825$85.80$85.804,100$85.76613
1577817060$85.80$85.82$85.80$85.821,100$85.766137
1577817120$85.82$85.84$85.7887$85.788710,841$85.766222
1577817180$85.79$85.795$85.77$85.7854,274$85.766237
1577817240$85.785$85.83$85.785$85.82013,737$85.766271
1577817300$85.8347$85.84$85.8235$85.836,433$85.766337
1577817360$85.83$85.8363$85.82$85.822,724$85.766363
1577817420$85.82$85.835$85.808$85.8359,140$85.766434
1577817480$85.83$85.85$85.83$85.8522,338$85.766718
1577817540$85.8442$85.885$85.84$85.8813,858$85.76694
1577817600$85.895$85.95$85.8904$85.9434,830$85.767744
1577817660$85.93$85.94$85.91$85.93520,833$85.768245
1577817720$85.93$85.94$85.90$85.9216,655$85.768648
1577817780$85.909$85.925$85.90$85.9255,277$85.768764
1577817840$85.915$85.93$85.90$85.9059,337$85.768971
1577817900$85.9066$85.94$85.9066$85.92512,390$85.769274
1577817960$85.92$85.95$85.91$85.9425,933$85.7699
1577818020$85.9401$85.97$85.9401$85.9624,702$85.770582
1577818080$85.9667$85.98$85.9601$85.9813,218$85.770991
1577818140$85.985$85.985$85.965$85.970110,538$85.771312
1577818200$85.97$85.99$85.93$85.9313,721$85.771707
1577818260$85.92$85.95$85.92$85.9514,432$85.772065
1577818320$85.9515$85.969$85.9515$85.963,800$85.772174
1577818380$85.95$85.9631$85.94$85.9616,806$85.772621
1577818440$85.95$85.955$85.92$85.938,290$85.772825
1577818500$85.945$85.9633$85.94$85.944,702$85.772953
1577818560$85.9517$85.959$85.951$85.95372,545$85.773022
1577818620$85.96$85.97$85.9565$85.967,845$85.773247
1577818680$85.96$85.97$85.95$85.9693,196$85.773337
1577818740$85.965$85.965$85.95$85.9556,099$85.773505
1577818800$85.9501$85.965$85.95$85.956,827$85.773689
1577818860$85.95$85.96$85.92$85.922,640$85.773757
1577818920$85.925$85.93$85.89$85.9124,929$85.774239
1577818980$85.91$85.95$85.91$85.943518,273$85.774688
1577819040$85.94$85.945$85.9135$85.932,932$85.774757
1577819100$85.93$85.97$85.93$85.978,240$85.774965
1577819160$85.9775$85.99$85.975$85.9810,576$85.775295
1577819220$85.9825$85.99$85.95$85.955,715$85.775457
1577819280$85.93$85.93$85.92$85.9210,999$85.775698
1577819340$85.92$85.93$85.91$85.923,370$85.775767
1577819400$85.93$85.94$85.9099$85.90994,600$85.775874
1577819460$85.91$85.9227$85.89$85.926,792$85.776012
1577819520$85.925$85.925$85.90$85.9053,486$85.776085
1577819580$85.91$85.91$85.86$85.863413,166$85.776283
1577819640$85.86$85.86$85.82$85.8541,446$85.776616
1577819700$85.85$85.8599$85.8129$85.8311,900$85.776716
1577819760$85.83$85.86$85.7801$85.780123,373$85.77687
1577819820$85.78$85.84$85.771$85.8326,763$85.776967
1577819880$85.82$85.83$85.62$85.79113,585$85.776246
1577819940$85.795$85.83$85.78$85.825217,466$85.776331
1577820000$85.82$85.87$85.80$85.8618,161$85.77649
1577820060$85.86$85.90$85.86$85.907,585$85.776609
1577820120$85.9099$85.95$85.90$85.930121,135$85.777062
1577820180$85.94$85.94$85.89$85.905,150$85.777174
1577820240$85.92$85.93$85.90$85.9112,845$85.777423
1577820300$85.9136$85.96$85.9136$85.9410,279$85.777656
1577820360$85.93$85.94$85.92$85.937,217$85.777814
1577820420$85.93$85.9393$85.92$85.925,968$85.777943
1577820480$85.93$85.95$85.93$85.94727,711$85.778592
1577820540$85.95$85.99$85.9425$85.9925,304$85.779286
1577820600$85.9973$86.005$85.96$85.9846,001$85.780604
1577820660$85.98$85.9873$85.96$85.977,664$85.780809
1577820720$85.97$86.005$85.96$85.98877,850$85.781031
1577820780$85.99$86.009$85.99$85.992421,902$85.781674
1577820840$85.9901$86.04$85.98$86.0427,896$85.782507
1577820900$86.04$86.07$86.02$86.0421,338$85.783251
1577820960$86.04$86.06$86.03$86.05916,733$85.783843
1577821020$86.0457$86.0567$86.015$86.036,111$85.784049
1577821080$86.025$86.025$86.01$86.014,711$85.784196
1577821140$86.03$86.04$86.02$86.043,500$85.784315
1577821200$86.03$86.038$86.03$86.034,660$85.78447
1577821260$86.0362$86.08$86.03$86.0612,476$85.784947
1577821320$86.0737$86.09$86.07$86.0712,535$85.785442
1577821380$86.06$86.0698$86.04$86.0416,162$85.786015
1577821440$86.04$86.0597$86.04$86.05710,165$85.786376
1577821500$86.06$86.08$86.06$86.0656,970$85.786639
1577821560$86.06$86.07$86.055$86.068,764$85.786964
1577821620$86.06$86.08$86.0409$86.088,597$85.787276
1577821680$86.07$86.13$86.07$86.0925,114$85.788348
1577821740$86.08$86.0853$86.05$86.0512,140$85.788797
1577821800$86.05$86.075$86.05$86.0614,101$85.789302
1577821860$86.06$86.065$86.025$86.0255,324$85.789486
1577821920$86.02$86.03$86.01$86.037,300$85.789706
1577821980$86.02$86.035$86.01$86.0158,962$85.789978
1577822040$86.011$86.02$86.01$86.0113,115$85.790369
1577822100$86.01$86.05$86.01$86.055,998$85.790563
1577822160$86.04$86.06$86.03$86.0321,208$85.791291
1577822220$86.03$86.03$86.015$86.022,500$85.791368
1577822280$86.02$86.022$86.00$86.025,800$85.79154
1577822340$86.01$86.0678$86.005$86.05513,365$85.791979
1577822400$86.0388$86.0388$86.005$86.03336,386$85.792178
1577822460$86.03$86.07$86.03$86.0711,752$85.792596
1577822520$86.065$86.08$86.06$86.0611,224$85.793002
1577822580$86.061$86.11$86.05$86.109921,757$85.793852
1577822640$86.11$86.17$86.11$86.1722,582$85.794882
1577822700$86.16$86.1626$86.11$86.1116,809$85.795651
1577822760$86.10$86.14$86.08$86.13513,923$85.796223
1577822820$86.14$86.14$86.095$86.09513,727$85.796802
1577822880$86.1044$86.11$86.095$86.10511,656$85.797263
1577822940$86.11$86.11$86.08$86.106,764$85.797528
1577823000$86.10$86.11$86.10$86.1013,930$85.798072
1577823060$86.10$86.13$86.09$86.138,700$85.798431
1577823120$86.1328$86.18$86.13$86.174726,807$85.799664
1577823180$86.18$86.24$86.18$86.1851,158$85.802313
1577823240$86.20$86.2035$86.1543$86.15720,765$85.803297
1577823300$86.16$86.18$86.155$86.1658,536$85.803697
1577823360$86.1879$86.2176$86.175$86.179921,939$85.804783
1577823420$86.18$86.21$86.11$86.14121,257$85.805718
1577823480$86.155$86.31$86.15$86.2548,383$85.808414
1577823540$86.265$86.265$86.23$86.2518,813$85.809455
1577823600$86.2433$86.32$86.2433$86.30535,452$85.811601
1577823660$86.295$86.31$86.28$86.29526,119$85.813184
1577823720$86.30$86.3187$86.27$86.28526,423$85.814781
1577823780$86.28$86.28$86.22$86.220128,671$85.816331
1577823840$86.22$86.23$86.19$86.2147,027$85.818587
1577823900$86.23$86.26$86.23$86.2617,483$85.819502
1577823960$86.2501$86.2501$86.175$86.2215,487$85.820253
1577824020$86.22$86.249$86.20$86.2323,100$85.821378
1577824080$86.24$86.2613$86.22$86.2513,383$85.822064
1577824140$86.25$86.26$86.23$86.247425,971$85.823405
1577824200$86.258$86.28$86.23$86.244620,617$85.824488
1577824260$86.2369$86.27$86.22$86.2718,943$85.825484
1577824320$86.267$86.27$86.23$86.2727,578$85.826884
1577824380$86.275$86.30$86.2569$86.279926,232$85.828318
1577824440$86.28$86.305$86.275$86.3022,952$85.829605
1577824500$86.31$86.31$86.285$86.2924,294$85.830964
1577824560$86.30$86.32$86.27$86.2718,416$85.831989
1577824620$86.279$86.31$86.25$86.30815,073$85.832797
1577824680$86.305$86.305$86.27$86.27519,197$85.83385
1577824740$86.28$86.2968$86.28$86.28916,623$85.834744
1577824800$86.30$86.34$86.30$86.328719,554$85.83587
1577824860$86.33$86.34$86.31$86.3420,960$85.837085
1577824920$86.345$86.36$86.34$86.34517,858$85.838173
1577824980$86.3577$86.38$86.3401$86.37914,989$85.839095
1577825040$86.38$86.4199$86.38$86.40235,347$85.841402
1577825100$86.405$86.45$86.35$86.44553,611$85.84489
1577825160$86.44$86.455$86.4201$86.4528,193$85.846837
1577825220$86.46$86.47$86.41$86.41534,044$85.849182
1577825280$86.405$86.4178$86.3601$86.3752,373$85.852447
1577825340$86.37$86.39$86.3299$86.3628,253$85.854044
1577825400$86.35$86.48$86.275$86.31128,674$85.861599
1577825460$86.31$86.33$86.2053$86.235139,247$85.863313
1577825520$86.24$86.30$86.23$86.2844,946$85.86534
1577825580$86.29$86.32$86.26$86.31525,762$85.866583
1577825640$86.29$86.63$86.28$86.62121,505$85.874776
1577825700$86.62$86.73$86.62$86.6998,062$85.883438
1577825760$86.69$86.695$86.52$86.5262,808$85.888446
1577825820$86.53$86.56$86.46$86.4867,804$85.893
1577825880$86.48$86.54$86.4501$86.5351,085$85.896311
1577825940$86.548$86.76$86.53$86.57124,258$85.906382
1577826000$86.5699$86.5699$86.55$86.5527,326$85.908791
1577826060$86.86$86.90$86.80$86.8912,698$85.910011
1577826120$86.87$86.99$86.83$86.955,150$85.908392
1577826180$86.9399$86.9399$86.87$86.912,800$85.908668
1577826240$86.92$87.04$86.92$87.0115,266$85.910343
1577826300$87.03$87.06$87.03$87.062,100$85.910613
1577826360$87.05$87.05$87.00$87.008,460$85.911562
1577826420$86.98$87.01$85.95$87.011,866$85.911737
1577826480$87.03$87.03$86.94$86.941,532$85.911912
1577826540$86.98$87.05$86.98$87.055,700$85.912567
1577826600$87.06$87.06$86.96$86.962,350$85.91284
1577826660$86.99$87.0498$86.99$87.035,800$85.913503
1577826720$87.01$87.06$87.01$87.062,472$85.913793
1577826780$87.05$87.10$87.04$87.0710,250$85.914993
1577826840$87.09$87.13$87.07$87.072,316$85.915272
1577826900$87.01$87.01$87.00$87.00300$85.915314
1577826960$87.00$87.00$87.00$87.00698$85.915425
1577827020$87.00$87.01$86.98$86.983,522$85.908253
1577827080$86.98$87.04$86.92$87.042,720$85.90856
1577827140$87.01$87.01$86.9201$87.001,314$85.908694
1577827200$87.00$87.03$87.00$87.01800$85.908784
1577827260$87.01$87.02$87.01$87.02389$85.90883
1577827320$87.00$87.01$87.00$87.01393$85.908889
1577827380$87.00$87.01$86.9301$86.9301600$85.908961
1577827440$87.00$87.00$86.9999$86.9999318$85.908995
1577827500$86.95$86.96$86.95$86.961,540$85.909161
1577827560$86.96$86.96$86.96$86.96200$85.909182
1577827620$86.96$86.97$86.96$86.971,100$85.909301
1577827680$86.97$86.97$86.97$86.97500$85.909354
1577827740$86.97$86.97$86.97$86.97136$85.909393
1577827800$87.00$87.01$87.00$87.014,915$85.909943
1577827860$87.02$87.02$87.02$87.02200$85.909966
1577827980$87.04$87.05$87.04$87.051,200$85.908386
1577828040$87.10$87.10$87.10$87.10801$85.9085
1577828100$87.10$87.101$87.10$87.101600$85.908588
1577828160$87.12$87.12$87.12$87.124,520$85.909169
1577828220$87.10$87.10$87.09$87.102,800$85.909497
1577828340$87.10$87.10$87.10$87.101,000$85.909631
1577828460$87.12$87.12$87.12$87.122,200$85.909899
1577828520$87.14$87.15$87.12$87.154,416$85.910475
1577828580$87.09$87.12$87.00$87.1056,041$85.917115
1577828640$87.11$87.11$87.11$87.111,908$85.917348
1577828700$87.11$87.11$87.10$87.101,900$85.917628
1577828760$87.10$87.14$87.10$87.145,250$85.918266
1577828820$87.14$87.14$87.13$87.141,700$85.908442
1577828880$87.13$87.14$87.13$87.139,826$85.909621
1577828940$87.13$87.13$87.13$87.136,137$85.910352
1577829000$87.14$87.14$87.13$87.134,600$85.910903
1577829060$87.15$87.16$87.15$87.163,399$85.911336
1577829120$87.17$87.17$87.15$87.151,825$85.911569
1577829180$87.16$87.20$87.15$87.151,324$85.911742
1577829240$87.16$87.19$87.16$87.161,200$85.91189
1577829300$87.17$87.17$87.17$87.17500$85.911951
1577829360$87.18$87.18$87.18$87.18496$85.912023
1577829420$87.18$87.18$87.18$87.187,149$85.912908
1577829720$87.15$87.15$87.15$87.15100$85.908245
1577829960$87.11$87.11$87.11$87.11300$85.908294
1577830260$87.0101$87.0101$87.0101$87.0101261$85.908344
1577830320$87.13$87.13$87.13$87.13150$85.908367
1577830380$87.01$87.01$87.01$87.01500$85.908422
1577830440$87.01$87.01$87.01$87.01500$85.908476
1577830560$87.02$87.02$87.00$87.00565$85.908551
1577830620$87.0001$87.0001$87.0001$87.0001625$85.908232
1577830980$87.01$87.05$87.01$87.05440$85.908279
1577831160$87.02$87.02$87.02$87.02100$85.90829
1577831220$87.09$87.09$87.09$87.09300$85.90833
1577831580$87.09$87.09$87.09$87.09100$85.908243
1577831760$87.03$87.03$87.03$87.03900$85.908342
1577832000$87.06$87.06$87.05$87.05200$85.908365
1577832540$87.14$87.14$87.14$87.14100$85.908245
1577832900$87.15$87.15$87.15$87.15175$85.908292
1577833020$87.13$87.13$87.13$87.13100$85.908304
1577833200$87.11$87.11$87.11$87.11300$85.908347
1577834040$87.15$87.15$87.15$87.15272$85.908271
1577834940$87.10$87.10$87.10$87.10103$85.90825
1577835540$87.12$87.12$87.12$87.12300$85.90829
1577835660$87.12$87.12$87.12$87.12471$85.908346
1577837400$87.15$87.15$87.15$87.15118$85.908255
1577837580$87.15$87.15$87.15$87.15400$85.908304
1577837640$87.15$87.15$87.15$87.15100$85.908316
1577838300$87.10$87.10$87.10$87.10100$85.908249
1577838540$87.10$87.10$87.10$87.10289$85.908292
1577838600$87.10$87.10$87.10$87.10965$85.908408
1577838780$87.10$87.10$87.10$87.10201$85.908262
1577839020$87.10$87.10$87.10$87.10100$85.908274
1577839320$87.10$87.10$87.10$87.10200$85.908333
1577839920$87.15$87.15$87.15$87.15200$85.908269
1577840220$87.15$87.15$87.15$87.15168$85.908304
1577840280$87.15$87.15$87.15$87.15127$85.90832
1577840340$87.15$87.15$87.15$87.15175$85.908347