TXN Historical Intraday Prices

One-Minute OHLCV Data From November 30, 2020.

  1. NASDAQ
  2. >
  3. TXN
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1606744080$159.13$159.13$159.13$159.13174$159.204859
1606746540$159.34$159.34$159.34$159.34100$159.274102
1606746600$159.23$159.88$159.23$159.8635,592$159.285956
1606746660$159.86$159.86$159.56$159.634,795$159.337708
1606746720$159.645$160.32$159.645$160.3011,459$159.454962
1606746780$160.31$160.31$159.865$160.183,841$159.498086
1606746840$160.10$160.16$159.87$159.872,900$159.52575
1606746900$159.835$159.845$159.66$159.7551,800$159.533948
1606746960$159.755$160.04$159.61$159.644,680$159.555241
1606747020$159.56$159.56$159.25$159.266,743$159.53638
1606747080$159.25$159.36$159.14$159.364,448$159.520796
1606747140$159.38$159.40$159.12$159.2158,051$159.496038
1606747200$159.2139$159.3708$159.2139$159.313,117$159.489483
1606747260$159.28$159.42$159.185$159.1852,200$159.485806
1606747320$159.19$159.39$159.09$159.394,500$159.474729
1606747380$159.36$159.375$159.2014$159.332,350$159.471168
1606747440$159.40$159.48$159.27$159.272,900$159.468533
1606747500$159.27$159.325$159.12$159.2151,700$159.46431
1606747560$159.195$159.57$159.17$159.5710,911$159.457738
1606747620$159.58$159.64$159.49$159.538,484$159.464614
1606747680$159.535$159.535$159.30$159.4314,073$159.456434
1606747740$159.40$159.40$159.235$159.2911,424$159.444774
1606747800$159.30$159.50$159.24$159.3656,581$159.442057
1606747860$159.35$159.425$159.30$159.374,854$159.439572
1606747920$159.427$159.58$159.37$159.399,351$159.442269
1606747980$159.43$159.61$159.43$159.611,807$159.443673
1606748040$159.67$159.975$159.67$159.9757,717$159.464309
1606748100$159.975$160.02$159.79$159.849,646$159.485843
1606748160$159.83$159.89$159.7335$159.73356,000$159.495652
1606748220$159.76$159.95$159.76$159.875,318$159.505592
1606748280$159.93$159.95$159.87$159.924,132$159.51415
1606748340$159.94$159.95$159.55$159.5556,860$159.522716
1606748400$159.615$159.88$159.61$159.8152,316$159.525798
1606748460$159.83$159.88$159.66$159.662,375$159.527809
1606748520$159.6424$159.6424$159.315$159.3156,000$159.52897
1606748580$159.27$159.44$159.25$159.3356,428$159.523666
1606748640$159.36$159.43$159.36$159.4015,573$159.514723
1606748700$159.41$159.44$159.34$159.343,301$159.51297
1606748760$159.3342$159.40$159.30$159.3654,414$159.510529
1606748820$159.385$159.43$159.215$159.273,027$159.508464
1606748880$159.20$159.29$159.185$159.235,961$159.502573
1606748940$159.24$159.27$159.16$159.184,344$159.497774
1606749000$159.16$159.34$159.16$159.28513,046$159.485738
1606749060$159.34$159.34$159.13$159.133,738$159.482112
1606749120$159.20$159.26$159.20$159.216,106$159.476864
1606749180$159.19$159.24$159.07$159.2256,125$159.469695
1606749240$159.21$159.30$159.15$159.235,600$159.465346
1606749300$159.20$159.2299$159.14$159.161,709$159.463733
1606749360$159.16$159.18$159.055$159.161,900$159.461609
1606749420$159.21$159.398$159.21$159.346,606$159.458498
1606749480$159.29$159.3211$159.24$159.242,356$159.457146
1606749540$159.32$159.33$159.21$159.245,600$159.454198
1606749600$159.28$159.33$159.245$159.262,499$159.452901
1606749660$159.275$159.275$159.24$159.245900$159.452344
1606749720$159.23$159.35$159.23$159.295,879$159.449427
1606749780$159.28$159.45$159.28$159.3252,400$159.448749
1606749840$159.36$159.57$159.36$159.5151,500$159.44886
1606749900$159.52$159.565$159.34$159.3412,800$159.450712
1606749960$159.36$159.36$159.22$159.272,067$159.44968
1606750020$159.27$159.30$159.22$159.223,324$159.44795
1606750080$159.21$159.21$159.13$159.162,864$159.445584
1606750140$159.10$159.15$158.93$158.932,262$159.442802
1606750200$158.86$158.98$158.80$158.894,546$159.435785
1606750260$158.87$158.87$158.7819$158.821,889$159.432619
1606750320$158.81$158.83$158.67$158.673,582$159.426041
1606750380$158.7182$158.75$158.65$158.67511,804$159.40362
1606750440$158.53$158.57$158.40$158.502,939$159.396599
1606750500$158.51$158.51$158.20$158.217,982$159.374016
1606750560$158.235$158.31$158.13$158.21517,511$159.324472
1606750620$158.23$158.23$158.08$158.105,330$159.308997
1606750680$158.10$158.14$158.03$158.087,973$159.284986
1606750740$158.09$158.30$158.08$158.304,975$159.272795
1606750800$158.22$158.47$158.22$158.399,600$159.251068
1606750860$158.39$158.39$158.26$158.3053,518$159.243834
1606750920$158.32$158.41$158.30$158.353,700$159.236393
1606750980$158.35$158.37$158.14$158.316,600$159.221946
1606751040$158.285$158.285$157.98$158.006,969$159.204413
1606751100$157.99$157.99$157.78$157.897,668$159.182173
1606751160$157.87$157.995$157.81$157.9954,331$159.170007
1606751220$158.04$158.06$157.91$157.913,801$159.160238
1606751280$157.90$158.06$157.86$158.046,773$159.14295
1606751340$158.035$158.08$157.78$157.836,774$159.126238
1606751400$157.885$157.96$157.73$157.952,853$159.11866
1606751460$157.96$157.965$157.87$157.934,327$159.1081
1606751520$157.92$157.95$157.82$157.933,054$159.10057
1606751580$157.925$157.97$157.875$157.8753,000$159.093572
1606751640$157.87$157.90$157.79$157.855,525$159.079409
1606751700$157.855$157.955$157.82$157.875,389$159.067178
1606751760$157.85$157.85$157.72$157.752,160$159.061715
1606751820$157.81$157.965$157.81$157.911,500$159.05824
1606751880$157.93$157.99$157.93$157.956,758$159.04343
1606751940$157.99$158.14$157.99$158.013,349$159.037286
1606752000$158.05$158.11$158.00$158.052,710$159.032214
1606752060$158.05$158.395$158.05$158.372,319$159.028419
1606752120$158.37$158.40$158.245$158.2453,000$159.023897
1606752180$158.31$158.31$158.16$158.242,165$159.021256
1606752240$158.2378$158.50$158.23$158.465,761$159.014345
1606752300$158.44$158.55$158.42$158.55700$159.013544
1606752360$158.50$158.515$158.46$158.472,200$159.011421
1606752420$158.41$158.415$158.30$158.3453,191$159.007746
1606752480$158.37$158.37$158.30$158.301,640$159.005682
1606752540$158.315$158.38$158.27$158.383,280$159.001476
1606752600$158.395$158.49$158.38$158.451,600$158.999888
1606752660$158.47$158.47$158.347$158.402,510$158.997102
1606752720$158.43$158.43$158.36$158.43800$158.996214
1606752780$158.39$158.495$158.385$158.4611,143$158.995047
1606752840$158.50$158.52$158.37$158.373,625$158.991492
1606752960$158.66$158.66$158.59$158.64900$158.986023
1606753020$158.70$158.70$158.62$158.6353,250$158.984001
1606753080$158.5804$158.5804$158.41$158.411,657$158.98249
1606753140$158.39$158.42$158.315$158.323,011$158.979326
1606753200$158.34$158.41$158.24$158.243,200$158.975702
1606753260$158.28$158.41$158.27$158.3155,681$158.969422
1606753320$158.315$158.34$158.22$158.242,950$158.965619
1606753380$158.2899$158.44$158.255$158.282,028$158.963551
1606753440$158.22$158.265$158.07$158.125,541$158.955995
1606753500$158.10$158.32$158.10$158.122,435$158.952733
1606753560$158.20$158.26$158.16$158.194,541$158.947021
1606753620$158.10$158.22$158.08$158.222,065$158.944285
1606753680$158.21$158.21$158.02$158.172,129$158.941319
1606753740$158.12$158.16$158.11$158.161,800$158.938446
1606753800$158.15$158.22$158.02$158.192,940$158.934896
1606753860$158.28$158.34$158.21$158.211,442$158.933372
1606753920$158.21$158.34$158.14$158.141,210$158.931924
1606753980$158.14$158.26$158.06$158.2411,190$158.917832
1606754040$158.20$158.30$158.10$158.301,651$158.915848
1606754100$158.23$158.25$158.18$158.241,300$158.914379
1606754160$158.27$158.37$158.25$158.372,440$158.911972
1606754220$158.38$158.4993$158.38$158.461,223$158.911052
1606754280$158.44$158.56$158.44$158.56535$158.910644
1606754340$158.55$158.71$158.55$158.71815$158.910419
1606754400$158.69$158.73$158.635$158.6653,441$158.909185
1606754460$158.68$158.70$158.65$158.654,181$158.907573
1606754520$158.68$158.68$158.66$158.68400$158.907474
1606754580$158.67$158.75$158.67$158.671,000$158.907132
1606754640$158.735$158.88$158.69$158.841,725$158.906906
1606754700$158.84$158.845$158.84$158.842462$158.906848
1606754760$158.8807$158.8807$158.76$158.761,224$158.90672
1606754820$158.80$158.915$158.775$158.833,251$158.906437
1606754880$158.83$158.978$158.83$158.91443,206$158.9064
1606754940$158.90$158.9088$158.86$158.872,307$158.90631
1606755000$158.87$158.87$158.75$158.752,152$158.905989
1606755060$158.75$158.83$158.75$158.83830$158.905766
1606755120$158.875$158.92$158.786$158.7864,038$158.905663
1606755180$158.76$158.82$158.67$158.703,958$158.90467
1606755240$158.72$158.83$158.70$158.833,750$158.903686
1606755300$158.845$159.015$158.845$159.0151,574$158.903773
1606755360$159.05$159.13$159.02$159.053,442$158.904624
1606755420$159.11$159.25$159.11$159.202,945$158.905718
1606755480$159.14$159.14$159.035$159.0351,474$158.906165
1606755540$159.035$159.06$158.96$159.04900$158.906348
1606755600$159.02$159.07$158.98$158.981,656$158.906641
1606755660$158.98$159.0331$158.90$159.03311,801$158.906739
1606755720$158.92$158.9881$158.91$158.911,015$158.906763
1606755780$158.96$158.96$158.94$158.94265$158.906788
1606755840$158.88$158.88$158.82$158.821,400$158.906676
1606755900$158.79$158.82$158.76$158.76712$158.906572
1606755960$158.79$158.79$158.79$158.79100$158.906428
1606756020$158.825$158.88$158.825$158.871,435$158.906482
1606756080$158.925$158.925$158.86$158.911,085$158.906445
1606756140$158.915$158.9982$158.915$158.92816$158.906508
1606756200$158.93$158.95$158.88$158.921,715$158.906522
1606756260$158.89$158.905$158.86$158.9051,309$158.906468
1606756320$158.8943$159.00$158.86$159.002,377$158.906435
1606756380$158.97$159.00$158.89$158.892,000$158.906511
1606756440$158.91$159.00$158.91$158.96871$158.906578
1606756500$159.04$159.124$159.02$159.06866$158.906828
1606756560$159.1046$159.18$159.1046$159.131,100$158.907165
1606756620$159.13$159.18$159.13$159.18400$158.907329
1606756680$159.20$159.24$159.14$159.161,628$158.908005
1606756740$159.17$159.24$159.17$159.171,600$158.908719
1606756800$159.14$159.14$159.03$159.031,371$158.908971
1606756860$159.00$159.07$159.00$159.071,379$158.909229
1606756920$159.09$159.1086$159.06$159.10861,480$158.909631
1606756980$159.11$159.12$159.11$159.12300$158.909755
1606757040$159.12$159.16$159.08$159.151,320$158.910112
1606757100$159.15$159.195$159.09$159.091,700$158.910685
1606757160$159.1064$159.1064$159.02$159.021,233$158.91097
1606757220$159.03$159.0976$159.019$159.061,965$158.911343
1606757280$159.10$159.21$159.10$159.141,500$158.911865
1606757340$159.165$159.305$159.165$159.282,640$158.913161
1606757400$159.29$159.33$159.26$159.312,133$158.914353
1606757460$159.375$159.44$159.36$159.444,382$158.917257
1606757520$159.45$159.45$159.41$159.41753$158.917796
1606757580$159.41$159.41$159.2861$159.28615,850$158.921226
1606757640$159.33$159.34$159.28$159.282,297$158.92249
1606757700$159.24$159.25$159.15$159.151,946$158.923257
1606757760$159.175$159.1996$159.10$159.1308874$158.923538
1606757820$159.125$159.195$159.10$159.1852,732$158.924348
1606757880$159.20$159.20$159.14$159.143,032$158.925393
1606757940$159.11$159.18$159.11$159.183,131$158.92631
1606758000$159.19$159.23$159.19$159.195,506$158.928481
1606758060$159.208$159.27$159.18$159.275,043$158.930261
1606758120$159.25$159.34$159.25$159.315681$158.930615
1606758180$159.34$159.50$159.3337$159.455917$158.931224
1606758240$159.45$159.455$159.35$159.353,965$158.933782
1606758300$159.31$159.33$159.27$159.271,052$158.934299
1606758360$159.29$159.365$159.29$159.3651,037$158.934759
1606758420$159.34$159.34$159.25$159.312,476$158.935974
1606758480$159.29$159.41$159.29$159.41893$158.936445
1606758540$159.36$159.402$159.32$159.4021,554$158.937279
1606758600$159.37$159.42$159.33$159.421,600$158.938227
1606758660$159.41$159.429$159.37$159.402,878$158.940038
1606758720$159.42$159.47$159.41$159.436,379$158.944137
1606758780$159.42$159.43$159.35$159.41672,465$158.945513
1606758840$159.40$159.49$159.39$159.485644$158.945903
1606758900$159.485$159.49$159.43$159.4649800$158.946496
1606758960$159.45$159.55$159.45$159.551,775$158.947668
1606759020$159.56$159.61$159.525$159.5951,343$158.948713
1606759080$159.60$159.69$159.58$159.582,152$158.950596
1606759140$159.5729$159.62$159.53$159.55600$158.951151
1606759200$159.575$159.575$159.54$159.54600$158.951649
1606759260$159.56$159.60$159.56$159.581,297$158.952633
1606759320$159.59$159.605$159.57$159.57702$158.953143
1606759380$159.61$159.61$159.50$159.531,826$158.954494
1606759440$159.50$159.50$159.46$159.483,785$158.957044
1606759500$159.48$159.52$159.48$159.52700$158.957506
1606759560$159.53$159.5515$159.51$159.51747$158.958018
1606759620$159.53$159.67$159.52$159.67907$158.95873
1606759680$159.61$159.61$159.54$159.541,316$158.959819
1606759740$159.54$159.55$159.54$159.55200$158.959919
1606759800$159.46$159.46$159.42$159.453,076$158.961758
1606759860$159.43$159.485$159.40$159.442,505$158.963324
1606759920$159.48$159.48$159.42$159.42824$158.963799
1606759980$159.44$159.47$159.43$159.45900$158.964418
1606760040$159.45$159.45$159.31$159.311,600$158.965238
1606760100$159.34$159.34$159.26$159.28700$158.965496
1606760160$159.33$159.39$159.32$159.381,822$158.966378
1606760220$159.32$159.39$159.32$159.32670$158.966702
1606760280$159.23$159.27$159.22$159.24191,270$158.967155
1606760340$159.29$159.29$159.27$159.27947$158.967533
1606760400$159.32$159.35$159.32$159.35300$158.967635
1606760460$159.28$159.37$159.28$159.37918$158.968163
1606760520$159.46$159.46$159.41$159.41700$158.968451
1606760640$159.36$159.36$159.30$159.351,086$158.968944
1606760700$159.35$159.35$159.17$159.173,100$158.970029
1606760760$159.14$159.21$159.14$159.213,368$158.970928
1606760820$159.20$159.21$159.145$159.2052,338$158.971518
1606760880$159.16$159.16$159.09$159.09400$158.971594
1606760940$159.12$159.145$159.12$159.132576$158.971713
1606761000$159.14$159.14$159.02$159.02604$158.97179
1606761060$159.09$159.18$159.09$159.151,560$158.972166
1606761120$159.13$159.13$159.13$159.13100$158.972211
1606761180$159.1584$159.1584$159.11$159.12958$158.972354
1606761240$159.08$159.08$159.02$159.022,500$158.97258
1606761300$159.02$159.06$159.01$159.02900$158.972653
1606761360$158.99$159.0403$158.97$159.03472,301$158.972775
1606761420$158.99$159.04$158.99$159.04400$158.972799
1606761480$159.00$159.0709$158.975$158.991,401$158.972886
1606761540$159.025$159.05$159.025$159.05300$158.972913
1606761600$159.025$159.1314$159.025$159.13141,977$158.973169
1606761660$159.05$159.14$159.05$159.121,109$158.973399
1606761720$159.125$159.175$159.125$159.175800$158.973536
1606761780$159.175$159.26$159.17$159.232,435$158.974212
1606761840$159.22$159.27$159.22$159.224,259$158.97563
1606761900$159.22$159.22$159.08$159.082,189$158.976089
1606761960$159.14$159.2348$159.14$159.18900$158.976335
1606762020$159.195$159.24$159.195$159.24500$158.97651
1606762080$159.19$159.26$159.1185$159.246,104$158.977872
1606762140$159.24$159.34$159.24$159.281,935$158.97856
1606762200$159.33$159.38$159.27$159.381,300$158.979063
1606762260$159.33$159.33$159.28$159.3054,449$158.98082
1606762320$159.2969$159.305$159.22$159.2352,882$158.981714
1606762380$159.235$159.34$159.235$159.302,399$158.982564
1606762440$159.3289$159.3289$159.205$159.2152,732$158.983488
1606762500$159.20$159.26$159.20$159.23900$158.98375
1606762560$159.23$159.23$159.18$159.181,100$158.984035
1606762620$159.21$159.23$159.18$159.231,700$158.984478
1606762680$159.2399$159.25$159.17$159.2152,618$158.985246
1606762740$159.21$159.32$159.15$159.153,630$158.98627
1606762800$159.15$159.19$159.03$159.033,126$158.986824
1606762860$159.06$159.21$159.055$159.211,600$158.987065
1606762920$159.16$159.19$159.075$159.075893$158.98721
1606762980$159.06$159.07$159.03$159.051,400$158.987294
1606763040$159.055$159.11$159.055$159.111,443$158.987453
1606763100$159.12$159.1272$159.08$159.092,033$158.987734
1606763160$159.05$159.12$159.00$159.092,648$158.987961
1606763220$159.09$159.135$159.09$159.10653$158.988048
1606763280$159.10$159.158$159.06$159.092,696$158.988407
1606763340$159.105$159.165$159.07$159.082,573$158.98876
1606763400$159.11$159.11$159.02$159.06361,151$158.988843
1606763460$159.065$159.11$159.02$159.072,921$158.989093
1606763520$159.06$159.07$159.01$159.0253,502$158.989297
1606763580$159.02$159.06$159.01$159.0451,200$158.989356
1606763640$159.08$159.20$159.08$159.121,890$158.989629
1606763700$159.12$159.20$159.10$159.116,407$158.990598
1606763760$159.14$159.23$159.125$159.204,169$158.991416
1606763820$159.23$159.41$159.19$159.3453,713$158.992567
1606763880$159.34$159.39$159.34$159.38500$158.992768
1606763940$159.44$159.44$159.37$159.37400$158.99295
1606764000$159.36$159.385$159.34$159.341,645$158.993647
1606764060$159.42$159.5099$159.365$159.3752,080$158.994611
1606764120$159.365$159.40$159.365$159.381,075$158.995018
1606764180$159.35$159.35$159.33$159.33300$158.995174
1606764240$159.3699$159.39$159.3587$159.3587700$158.995419
1606764300$159.43$159.44$159.4035$159.40351,715$158.996201
1606764360$159.42$159.48$159.39$159.473,494$158.99786
1606764420$159.492$159.52$159.43$159.432,262$158.99916
1606764480$159.47$159.47$159.39$159.392,618$159.00026
1606764540$159.3865$159.39$159.33$159.3793,111$159.001494
1606764600$159.42$159.42$159.29$159.31805$159.001775
1606764660$159.29$159.31$159.25$159.311,138$159.002195
1606764720$159.3233$159.45$159.3233$159.3981,503$159.002695
1606764780$159.42$159.42$159.345$159.345500$159.002909
1606764840$159.3146$159.36$159.30$159.304,810$159.00451
1606764900$159.32$159.39$159.32$159.3775750$159.004779
1606764960$159.33$159.41$159.33$159.411,735$159.005455
1606765020$159.37$159.41$159.365$159.41400$159.005614
1606765080$159.37$159.395$159.31$159.312,658$159.006624
1606765140$159.32$159.39$159.32$159.39516$159.006806
1606765200$159.35$159.36$159.30$159.322,110$159.007507
1606765260$159.35$159.38$159.35$159.36700$159.007815
1606765320$159.41$159.49$159.41$159.431,519$159.008536
1606765380$159.37$159.40$159.31$159.321,500$159.009061
1606765440$159.31$159.42$159.31$159.39942$159.009424
1606765500$159.45$159.45$159.34$159.373,748$159.010939
1606765560$159.3332$159.36$159.28$159.293,158$159.011932
1606765620$159.32$159.43$159.32$159.371,400$159.01251
1606765680$159.41$159.41$159.325$159.325800$159.012873
1606765740$159.41$159.47$159.41$159.46475$159.012984
1606765800$159.48$159.535$159.45$159.535927$159.013433
1606765860$159.56$159.57$159.46$159.463,434$159.015277
1606765920$159.47$159.53$159.47$159.4951,600$159.01613
1606765980$159.46$159.5299$159.46$159.521,421$159.016755
1606766040$159.47$159.49$159.38$159.382,550$159.017847
1606766100$159.38$159.61$159.38$159.582,100$159.018909
1606766160$159.585$159.63$159.55$159.57562,214$159.020179
1606766220$159.595$159.79$159.595$159.7753,330$159.022551
1606766280$159.80$159.84$159.71$159.821,702$159.023859
1606766340$159.77$159.8692$159.6972$159.86924,330$159.026996
1606766400$159.81$159.81$159.72$159.7752,159$159.028609
1606766460$159.80$159.87$159.71$159.874,775$159.032162
1606766520$159.79$159.835$159.765$159.805,809$159.036588
1606766580$159.83$159.83$159.74$159.742,129$159.038264
1606766640$159.76$159.87$159.74$159.872,648$159.040176
1606766700$159.89$159.95$159.88$159.921,600$159.041534
1606766760$159.98$160.06$159.86$159.918,160$159.04903
1606766820$159.91$160.06$159.91$160.06801$159.049855
1606766880$159.99$160.01$159.93$159.962,197$159.051748
1606766940$159.93$160.10$159.80$160.0416,361$159.066635
1606767000$160.03$160.04$159.85$159.869,897$159.074557
1606767060$159.84$159.85$159.72$159.803,300$159.076851
1606767120$159.79$159.79$159.70$159.7253,818$159.07929
1606767180$159.68$159.74$159.68$159.693,464$159.081358
1606767240$159.73$159.85$159.68$159.853,022$159.083271
1606767300$159.79$159.89$159.79$159.871,100$159.084039
1606767360$159.86$159.8659$159.81$159.846,340$159.088521
1606767420$159.84$159.85$159.80$159.841,900$159.089827
1606767480$159.81$159.865$159.79$159.826,219$159.093989
1606767540$159.825$159.96$159.80$159.961,582$159.095271
1606767600$159.91$159.91$159.86$159.873,572$159.097815
1606767660$159.89$159.91$159.85$159.911,800$159.099078
1606767720$159.93$159.93$159.8461$159.881,287$159.100018
1606767780$159.84$159.85$159.785$159.7853,791$159.102462
1606767840$159.82$159.945$159.8084$159.9451,347$159.103409
1606767900$159.92$159.93$159.80$159.823,135$159.105541
1606767960$159.92$159.92$159.83$159.861,200$159.106311
1606768020$159.87$159.93$159.82$159.822,700$159.108166
1606768080$159.85$159.85$159.69$159.722,630$159.109786
1606768140$159.69$159.69$159.57$159.572,272$159.110814
1606768200$159.63$159.69$159.55$159.692,272$159.111962
1606768260$159.67$159.72$159.66$159.661,210$159.112515
1606768320$159.65$159.70$159.61$159.6712,052$159.113633
1606768380$159.70$159.733$159.68$159.7331,211$159.114082
1606768440$159.77$159.87$159.77$159.871,398$159.114982
1606768500$159.88$159.97$159.85$159.9354,757$159.11849
1606768560$159.84$159.86$159.68$159.805,424$159.121524
1606768620$159.81$159.87$159.70$159.872,629$159.123084
1606768680$159.81$159.86$159.79$159.861,373$159.123938
1606768740$159.88$159.96$159.86$159.964,138$159.126921
1606768800$159.92$160.00$159.8691$159.994,104$159.129877
1606768860$160.00$160.11$159.99$159.994,239$159.133183
1606768920$160.01$160.11$159.97$160.064,923$159.137104
1606768980$160.12$160.26$160.10$160.1618,246$159.152727
1606769040$160.145$160.27$160.10$160.2058,034$159.15965
1606769100$160.21$160.36$160.21$160.256,639$159.165967
1606769160$160.245$160.34$160.17$160.344,101$159.169909
1606769220$160.30$160.42$160.28$160.3658,709$159.178601
1606769280$160.38$160.42$160.32$160.386,454$159.184896
1606769340$160.39$160.39$160.20$160.2712,831$159.19645
1606769400$160.32$161.37$160.32$160.7486,167$159.309217
1606769460$160.69$160.73$160.56$160.6920,635$159.330286
1606769520$160.68$160.87$160.64$160.8118,771$159.350128
1606769580$160.87$161.04$160.805$160.90522,003$159.375451
1606769640$160.87$161.25$160.84$161.18112,047$159.503584
1606769700$161.08$161.35$161.01$161.2243,690$159.552497
1606769760$161.21$161.21$160.93$161.0628,762$159.580326
1606769820$161.05$161.10$160.92$161.0032,451$159.609889
1606769880$161.00$161.03$160.895$160.9847,356$159.649448
1606769940$161.01$161.51$160.91$161.28157,189$159.790405
1606770000$161.25$161.25$161.25$161.251,410,276$160.465688
1606770060$161.25$161.25$160.91$161.25188,195$160.500272
1606770120$160.91$161.25$160.91$161.2537,553$160.508343
1606770180$161.25$161.46$161.2419$161.246165,579$160.536019
1606770420$161.71$161.71$161.70$161.71358$160.536311
1606770480$161.71$161.71$161.71$161.71136$160.536352
1606770540$161.25$161.25$161.25$161.25251$160.536445
1606770600$161.71$161.71$161.71$161.711,600$160.536886
1606770660$161.2432$161.2568$161.2339$161.2339142,346$160.558745
1606770720$161.2016$161.25$161.2016$161.2596,344$160.572845
1606770780$161.25$161.25$161.25$161.258,110$160.574006
1606770840$161.25$161.25$161.25$161.256,387$160.436038
1606771140$161.25$161.25$161.25$161.252,539$160.436474
1606771320$161.25$161.25$161.25$161.251,654$160.436791
1606773660$161.25$161.50$161.25$161.501,240$160.435691
1606773720$161.52$161.52$161.52$161.52100$160.435714
1606774380$161.229844$161.270156$161.229844$161.2701566,878$160.436883
1606774800$161.229844$161.229844$161.229844$161.22984485,361$160.449478
1606777740$161.50$161.50$161.50$161.50105$160.435489
1606779960$161.90$161.90$161.90$161.90135$160.4355