ZM Historical Intraday Prices

One-Minute OHLCV Data From March 5, 2021.

  1. NASDAQ
  2. >
  3. ZM
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1614936480$338.31$338.31$338.30$338.30400$338.272684
1614936960$338.10$338.10$338.10$338.10100$338.241458
1614937380$337.11$337.11$336.80$336.80400$337.745926
1614941820$341.44$341.44$341.44$341.44136$338.511228
1614943380$341.00$341.00$341.00$341.00200$338.732812
1614944400$342.98$342.98$342.98$342.98100$339.288324
1614945060$343.00$343.00$343.00$343.00244$339.615927
1614945600$341.30$341.30$341.30$341.30100$340.000531
1614946020$341.02$341.02$341.02$341.02119$340.153532
1614946200$340.15$340.15$340.15$340.15300$340.158915
1614947100$339.50$339.50$339.50$339.50600$340.000829
1614947160$340.00$340.50$340.00$340.50558$340.01157
1614947340$341.48$342.00$341.48$342.00443$340.134884
1614947400$342.00$342.00$342.00$342.00200$340.18037
1614947820$341.60$341.60$341.60$341.60100$340.322876
1614948900$342.50$342.50$342.50$342.50120$340.491902
1614948960$342.00$342.00$342.00$342.00141$340.528472
1614949020$342.10$342.50$342.10$342.50201$340.568597
1614949140$341.91$341.91$341.85$341.85623$340.697183
1614949200$341.7491$343.10$338.50$341.859,003$341.074694
1614949260$341.85$341.85$341.85$341.85250$341.084703
1614949320$342.00$342.00$342.00$342.00390$341.124351
1614949440$343.00$343.00$343.00$343.00100$341.139695
1614949500$343.00$343.00$343.00$343.001,060$341.231347
1614949620$343.00$343.00$343.00$343.00293$341.250573
1614949740$342.78$343.00$342.78$342.78530$341.292793
1614950340$342.25$342.25$342.25$342.25146$341.351748
1614950700$341.75$341.75$341.75$341.75100$341.36147
1614950940$341.50$341.50$341.00$341.02510$341.358978
1614951000$340.90$341.50$340.90$341.50496$341.351466
1614951060$340.90$342.15$340.90$341.475760$341.341019
1614951120$342.00$344.50$340.25$340.257,794$341.825421
1614951180$339.50$339.50$339.50$339.50100$341.817576
1614951240$340.20$340.20$339.51$339.70429$341.758352
1614951300$339.50$340.00$339.39$340.00400$341.715251
1614951360$340.04$340.04$338.60$338.881,505$341.638194
1614951480$338.88$338.88$338.88$338.88131$341.621335
1614951540$339.9853$339.9853$338.88$338.88200$341.607842
1614951660$340.00$340.17$340.00$340.17467$341.581386
1614951720$341.00$341.00$341.00$341.00100$341.57878
1614951780$343.50$343.50$343.50$343.50100$341.614423
1614951840$344.00$344.85$344.00$344.851,173$341.686864
1614951900$343.00$343.50$343.00$343.501,119$341.734524
1614952020$344.60$344.85$344.60$344.85755$341.791486
1614952080$344.85$345.98$344.85$345.893,558$342.060819
1614952140$346.00$346.00$345.99$345.99200$342.09713
1614952200$345.99$345.99$345.95$345.95225$342.138951
1614952260$344.8659$344.8659$344.60$344.60464$342.176654
1614952320$345.00$345.00$345.00$345.00100$342.182051
1614952380$344.81$344.81$344.81$344.81125$342.198988
1614952500$343.00$343.0001$343.00$343.00011,110$342.214875
1614952560$344.81$344.81$344.81$344.81100$342.221562
1614952680$343.07$343.07$343.07$343.07200$342.228221
1614952740$343.07$343.07$343.07$343.07100$342.233455
1614952800$344.00$344.00$344.00$344.00500$342.247941
1614952860$344.00$344.00$344.00$344.00200$342.255376
1614952920$344.71$344.71$344.71$344.71385$342.277589
1614952980$344.20$344.80$344.20$344.801,000$342.320301
1614953040$345.80$345.80$345.80$345.80100$342.333038
1614953100$345.00$346.00$345.00$346.002,329$342.46452
1614953220$346.00$346.79$346.00$346.791,305$342.59323
1614953280$346.98$346.98$346.98$346.98199$342.628781
1614953340$347.00$348.00$346.99$346.993,504$342.888116
1614953400$347.48$347.48$346.00$347.002,935$343.023981
1614953520$347.01$347.50$347.00$347.501,168$343.11073
1614953580$347.00$347.00$346.5001$346.5001352$343.134623
1614953640$346.50$346.99$346.10$346.10999$343.184494
1614953700$347.00$347.00$347.00$347.001,251$343.245637
1614953760$346.50$347.08$346.50$347.002,426$343.346233
1614953820$346.10$347.00$346.10$347.002,100$343.425189
1614953880$347.00$347.00$347.00$347.00200$343.437924
1614953940$347.00$347.00$347.00$347.00300$343.458703
1614954000$347.40$348.50$347.40$348.001,576$343.581588
1614954060$348.00$348.00$348.00$348.00100$343.600286
1614954180$348.00$348.00$348.00$348.00452$343.654027
1614954240$347.9999$347.9999$347.9999$347.9999100$343.662473
1614954420$347.22$347.50$347.20$347.50390$343.689735
1614954480$347.00$347.00$345.96$345.96820$343.72066
1614954540$345.98$345.98$345.98$345.98227$343.728122
1614954600$345.39$347.75$344.65$345.98103,516$345.270276
1614954660$345.85$346.71$344.57$345.38527,696$345.291556
1614954720$345.17$345.17$343.15$344.9731,421$345.093727
1614954780$344.80$346.9999$344.50$344.7328,707$345.154032
1614954840$344.9193$345.8299$343.1592$345.3324,660$345.06423
1614954900$344.8068$345.69$342.625$342.7826,718$344.968912
1614954960$342.56$344.78$342.07$343.1521,333$344.81851
1614955020$343.04$343.81$342.45$343.45522,518$344.6756
1614955080$343.47$343.56$341.10$341.872626,372$344.457787
1614955140$341.95$342.4239$340.94$341.21526,877$344.242758
1614955200$341.63$343.50$341.205$343.4216,516$344.161137
1614955260$343.0346$343.245$341.0193$342.6115,124$344.082974
1614955320$342.22$342.515$340.80$341.249,125$344.018305
1614955380$341.13$342.59$340.8069$342.1411,212$343.954513
1614955440$342.06$344.91$341.5601$344.7833,413$343.905041
1614955500$345.00$345.40$343.98$344.9814,501$343.934379
1614955560$344.62$344.8481$343.55$344.555,117$343.939002
1614955620$344.43$345.69$344.43$344.518,559$343.962901
1614955680$344.16$344.68$342.7835$343.869,661$343.961612
1614955740$343.98$345.00$342.77$343.01515,047$343.961353
1614955800$343.01$344.7526$342.715$343.25817,761$343.944507
1614955860$343.4252$343.93$342.31$342.8612,058$343.92416
1614955920$343.19$344.48$343.15$343.7016,257$343.920699
1614955980$343.94$343.97$340.80$341.085216,964$343.860606
1614956040$341.65$342.00$339.37$339.87237,165$343.653568
1614956100$340.00$340.69$338.60$338.6023,671$343.494384
1614956160$338.2001$339.32$336.43$336.564420,888$343.322984
1614956220$336.83$337.6975$335.51$335.9042,615$342.861677
1614956280$336.30$339.65$335.966$339.6422,706$342.70812
1614956340$339.32$339.73$337.59$339.7310,574$342.647182
1614956400$339.47$339.76$336.5179$336.883419,033$342.546949
1614956460$336.805$339.48$336.08$339.4831,290$342.329146
1614956520$339.60$340.41$338.64$339.5216,558$342.271224
1614956580$339.85$340.88$338.99$340.25523,670$342.198083
1614956640$340.74$340.98$339.6144$340.358,044$342.178356
1614956700$340.1701$342.78$340.1701$342.779915,817$342.173412
1614956760$341.97$343.69$341.53$343.0719,017$342.187557
1614956820$342.68$343.49$342.12$342.7215,929$342.200122
1614956880$342.42$342.556$341.30$341.7054,300$342.199091
1614956940$341.60$342.00$339.855$340.1311,390$342.180232
1614957000$339.99$342.36$339.71$342.00510,168$342.165859
1614957060$341.6301$342.31$340.2758$340.799,818$342.152786
1614957120$340.72$340.72$338.59$338.5914,613$342.106742
1614957180$338.61$339.66$338.61$338.8215,912$342.057486
1614957240$338.86$339.185$337.1412$337.4918,179$341.98518
1614957300$337.64$338.05$336.89$337.610112,282$341.925357
1614957360$337.655$337.76$336.32$337.3413,451$341.856112
1614957420$337.16$338.9299$336.70$337.5520,569$341.771963
1614957480$337.425$339.31$337.4042$338.7519,941$341.701962
1614957540$338.59$339.27$337.642$338.599,397$341.670784
1614957600$338.255$339.28$336.395$336.39515,581$341.609469
1614957660$336.738$337.98$336.00$337.7018,161$341.523191
1614957720$337.80$338.94$337.0608$337.1858,133$341.489177
1614957780$337.275$337.275$335.66$336.57516,449$341.412604
1614957840$336.33$337.00$335.50$335.6111,313$341.358524
1614957900$335.85$337.76$335.68$337.0421,175$341.271231
1614957960$337.035$337.35$336.08$336.8013,600$341.218125
1614958020$336.24$337.465$335.60$336.5013,159$341.161654
1614958080$336.66$336.66$335.20$335.5816,017$341.084537
1614958140$335.81$336.80$334.92$335.0024,669$340.960181
1614958200$335.13$337.28$335.13$336.3319,710$340.879166
1614958260$336.33$336.83$335.42$335.8810,163$340.83701
1614958320$335.81$336.345$334.83$335.2615,349$340.772228
1614958380$335.25$336.71$334.66$336.4316,874$340.704261
1614958440$336.05$336.72$335.1868$336.7213,981$340.650511
1614958500$336.70$337.50$336.00$337.5015,184$340.604987
1614958560$337.82$338.56$336.21$337.4546,571$340.484456
1614958620$337.539$337.7399$335.60$335.6812,269$340.44652
1614958680$335.755$337.35$335.51$336.5314,605$340.401041
1614958740$336.71$336.71$334.67$335.418,606$340.367062
1614958800$335.303$335.8589$334.28$334.525710,725$340.327267
1614958860$334.22$334.326$333.41$334.1914,721$340.257323
1614958920$333.7458$335.06$333.7458$334.788,966$340.218073
1614958980$334.46$335.87$334.20$335.40511,261$340.178632
1614959040$335.28$335.55$333.80$333.808,154$340.148911
1614959100$334.25$334.25$332.02$332.5317,417$340.059144
1614959160$332.01$333.57$332.01$332.5511,612$340.001282
1614959220$332.63$333.20$331.67$333.0069,821$339.6491
1614959280$333.00$333.66$332.54$333.4410,842$339.602381
1614959340$333.285$333.60$331.33$331.7019,155$339.510681
1614959400$331.72$333.12$331.24$332.7017,044$339.432758
1614959460$332.55$332.67$330.34$332.6722,180$339.316595
1614959520$332.9899$333.97$332.72$333.7014,454$339.262824
1614959580$333.72$333.97$332.2376$332.9712,746$339.213971
1614959640$333.1513$334.00$332.91$333.2011,023$339.174877
1614959700$333.08$333.20$331.1238$332.7716,960$339.098262
1614959760$332.18$333.425$332.005$333.42510,362$339.059314
1614959820$333.26$333.68$332.63$333.589810,127$339.022807
1614959880$333.59$333.59$331.3109$331.7511,419$338.975912
1614959940$331.77$332.78$331.77$332.715,838$338.951202
1614960000$332.85$333.00$331.01$331.649,610$338.910186
1614960060$331.15$331.8623$331.08$331.3855,556$338.885324
1614960120$331.23$331.89$330.55$330.7417,568$338.804879
1614960180$330.55$332.09$330.479$331.3412,785$338.747937
1614960240$331.57$331.57$330.7311$331.2513,383$338.687248
1614960300$330.93$331.34$328.88$329.2043,902$338.470455
1614960360$329.1481$330.55$327.08$327.08528,706$338.31535
1614960480$327.255$327.68$325.5061$325.7428,883$337.771041
1614960540$325.73$325.73$323.395$324.4649,805$337.430418
1614960600$324.44$325.43$323.62$324.7528,077$337.244869
1614960660$324.68$324.68$321.97$323.61529,948$337.033762
1614960720$323.94$323.94$322.56$322.7814,838$336.93078
1614960780$322.97$323.15$320.69$320.6938,698$336.647955
1614960840$320.67$321.53$318.22$319.2055,661$336.208741
1614960900$319.36$321.49$319.0301$320.5645,345$335.877021
1614960960$320.5863$320.5863$318.555$318.7814,752$335.764821
1614961020$318.96$320.56$318.89$319.31555,916$335.36384
1614961080$319.59$320.06$319.07$319.4421,604$335.213113
1614961140$319.46$322.61$319.46$321.67548,421$334.904317
1614961200$321.755$322.115$319.615$320.1613,887$334.821359
1614961260$320.13$321.1675$319.50$320.3029,182$334.640941
1614961320$320.18$321.00$319.00$320.10516,169$334.538498
1614961440$319.91$320.2599$318.21$318.5857,643$334.369393
1614961500$318.08$319.47$317.80$317.9110,781$334.298533
1614961560$318.295$318.7999$317.2291$317.9210,559$334.225515
1614961680$318.02$318.62$314.38$315.16540,667$333.848672
1614961740$315.11$318.65$315.08$318.3025,917$333.673811
1614961800$318.3599$320.62$318.12$319.9014,694$333.58844
1614961860$319.93$322.56$319.715$321.9354,628$333.326008
1614961920$321.93$322.56$320.28$320.3314,332$333.260073
1614961980$320.61$322.25$320.49$321.4913,956$333.192796
1614962040$321.49$323.00$321.40$321.4010,913$333.146345
1614962100$321.43$322.00$321.01$322.0010,548$333.099889
1614962160$321.65$323.96$321.65$323.9024,024$333.007885
1614962220$323.4048$324.28$321.52$322.1615,269$332.952918
1614962280$321.5399$323.89$321.5399$323.898,695$332.918795
1614962340$323.89$324.76$323.00$323.4517,745$332.859365
1614962400$323.61$324.5936$322.4201$324.593611,419$332.819049
1614962460$324.68$324.72$322.665$322.9412,881$332.775522
1614962520$322.58$322.94$320.93$321.4058,663$332.741234
1614962580$321.5315$323.40$321.2361$323.3817,616$332.673989
1614962640$323.6573$325.26$323.655$324.9911,099$332.640054
1614962700$325.00$325.2172$323.95$324.489,061$332.613487
1614962760$324.25$324.25$322.85$324.1412,176$332.572135
1614962820$323.49$324.43$322.91$323.2910,424$332.537176
1614962880$323.44$324.45$322.96$323.5411,367$332.500547
1614962940$323.30$324.50$322.34$322.639,756$332.468419
1614963000$322.47$322.55$321.00$321.5659,596$332.430701
1614963060$321.78$323.62$321.4067$322.399,284$332.395664
1614963120$322.36$322.75$321.40$321.403,217$332.38439
1614963180$321.5165$322.70$321.40$322.1659,898$332.347211
1614963240$322.165$322.165$320.00$320.408611,678$332.29995
1614963300$320.19$321.60$320.09$321.14698,403$332.26576
1614963360$321.505$323.13$321.24$322.1713,789$332.216428
1614963420$322.21$322.97$321.69$322.895,992$332.195178
1614963480$322.89$324.07$322.0201$323.987,518$332.170561
1614963540$324.12$324.5394$323.44$324.1812,610$332.134707
1614963600$324.15$324.2111$322.76$323.33997,888$332.111093
1614963660$322.90$323.81$322.77$323.816,443$332.091402
1614963720$324.00$324.72$323.7527$324.3418,430$332.041474
1614963840$324.545$326.22$324.49$325.0420,691$331.938335
1614963900$325.19$326.41$324.72$325.2925,120$331.882466
1614963960$325.02$326.4602$325.00$325.9810,826$331.860554
1614964020$326.07$326.3399$325.01$325.5311,150$331.838241
1614964080$325.42$325.76$324.3627$324.587,448$331.821843
1614964140$324.281$324.41$322.64$322.728,593$331.797789
1614964200$322.52$323.49$322.07$323.496,846$331.777843
1614964260$323.25$323.51$322.30$322.374,304$331.764612
1614964320$322.15$324.01$322.15$323.878,828$331.740319
1614964380$323.965$324.0299$323.00$323.064,444$331.728492
1614964440$322.83$323.59$322.1701$323.592,894$331.719823
1614964500$323.66$325.37$323.2336$325.01096,035$331.705107
1614964560$325.13$326.00$325.0967$326.0011,264$331.682674
1614964620$325.975$327.6199$325.60$327.3618,326$331.650875
1614964680$327.5208$327.59$326.01$326.837,933$331.638538
1614964740$326.84$328.01$326.6219$328.0110,523$331.623633
1614964800$328.27$328.33$327.1799$327.54512,655$331.607934
1614964860$327.50$328.85$327.1601$327.53517,400$331.588118
1614964920$328.00$329.31$327.96$328.457,910$331.580683
1614964980$328.83$329.4999$328.40$329.49997,228$331.575627
1614965040$329.33$330.00$329.00$329.41514,062$331.567066
1614965100$329.41$329.9904$328.73$328.80523,564$331.549032
1614965160$328.925$329.3745$327.3803$327.73527,347$331.520127
1614965220$327.73$328.05$327.21$327.9920,176$331.495827
1614965280$327.735$329.34$327.71$328.9816,076$331.482247
1614965340$328.96$329.51$328.23$328.6710,260$331.473748
1614965400$328.85$330.2487$328.58$330.0013,650$331.465571
1614965460$329.9201$331.3546$329.875$330.3013,450$331.462381
1614965520$330.30$331.475$329.925$331.0913,958$331.459146
1614965580$331.10$331.20$330.43$330.865,551$331.458077
1614965640$330.68$331.4518$329.69$329.697,323$331.456185
1614965700$329.44$329.75$328.05$328.3216,618$331.442535
1614965760$328.57$329.30$328.17$328.516,086$331.437243
1614965820$328.52$329.12$328.12$329.124,438$331.433527
1614965880$329.39$330.59$329.39$330.2958,687$331.42913
1614965940$330.295$331.85$330.295$331.8514,403$331.428287
1614966000$331.80$331.80$330.50$331.4119,452$331.427649
1614966060$331.06$331.50$330.53$331.265,175$331.42716
1614966120$331.43$331.71$330.996$331.2859,631$331.427312
1614966180$331.66$332.31$331.345$332.30655,480$331.428148
1614966240$332.33$333.168$332.215$332.85215,415$331.434345
1614966300$332.69$333.00$331.6819$332.528611,065$331.43763
1614966360$332.20$332.48$331.65$332.204413,349$331.44011
1614966420$332.21$332.58$331.62$332.1315,024$331.443023
1614966480$332.13$332.50$331.60$331.668,223$331.444274
1614966540$331.73$332.14$330.7701$331.057,888$331.444147
1614966600$330.7759$331.33$329.66$329.989,338$331.441776
1614966660$329.96$330.255$329.2713$329.6859,163$331.437424
1614966720$330.00$331.14$329.80$331.149,248$331.435017
1614966780$331.26$331.9778$330.70$331.208,045$331.434851
1614966840$331.20$331.36$329.5101$329.9610,549$331.432017
1614966900$330.13$330.62$329.2506$330.135,901$331.429179
1614966960$330.70$330.90$330.04$330.313,163$331.428411
1614967020$329.88$330.63$329.88$330.102,485$331.427626
1614967080$329.855$331.4263$329.71$330.866,104$331.426133
1614967140$330.87$331.65$330.43$331.22017,821$331.425826
1614967200$331.69$332.61$331.25$332.547,977$331.427062
1614967260$332.28$332.66$331.59$331.679,298$331.428918
1614967320$331.68$331.91$330.49$331.41521,433$331.426876
1614967380$331.15$332.00$330.662$331.42514,193$331.427186
1614967440$331.70$332.68$331.70$331.9856,723$331.428191
1614967500$332.26$332.98$332.00$332.706,012$331.429822
1614967560$332.56$333.49$332.32$333.1811,356$331.434525
1614967620$333.31$333.50$332.30$332.33318,430$331.437091
1614967680$332.78$333.60$332.53$333.534,974$331.439559
1614967740$333.32$333.89$332.70$333.506,400$331.442893
1614967800$333.30$333.5324$332.77$333.136,880$331.445902
1614967860$333.11$333.6633$332.5158$333.66338,606$331.449859
1614967920$333.44$333.85$333.00$333.79848,863$331.454409
1614967980$333.38$334.3399$333.33$334.308711,776$331.462354
1614968040$334.10$334.90$333.90$334.8410,287$331.471104
1614968100$334.86$335.60$334.50$335.6015,464$331.486346
1614968160$335.43$337.00$335.42$336.871413,097$331.503421
1614968220$336.02$336.4552$335.58$336.45210,134$331.515879
1614968280$336.04$336.39$335.92$336.03625,443$331.522604
1614968340$336.20$337.73$336.115$337.7319,812$331.552189
1614968400$337.73$337.73$335.48$335.769,479$331.56403
1614968460$335.48$336.24$334.8801$334.916,438$331.570554
1614968520$335.0701$335.99$334.80$335.51387,485$331.578116
1614968580$335.9208$335.9208$334.90$335.262,770$331.580831
1614968640$335.1066$336.58$335.1066$336.583,101$331.584286
1614968700$336.63$337.00$336.54$337.005,506$331.592434
1614968760$337.2488$337.3199$336.42$337.31993,171$331.596487
1614968820$337.00$337.03$336.585$336.83013,872$331.601849
1614968880$336.83$337.79$336.02$336.158,209$331.612878
1614968940$336.31$338.29$335.99$338.299,889$331.628187
1614969000$338.36$338.71$338.02$338.59997,404$331.641077
1614969060$338.59$338.60$337.69$337.8413,432$331.663903
1614969120$337.64$337.9656$335.70$335.7012,749$331.681282
1614969180$335.85$337.6399$335.85$337.053,051$331.685361
1614969240$337.28$337.42$336.39$336.781,792$331.688168
1614969300$336.92$337.3759$336.70$336.702,400$331.691264
1614969360$336.70$337.06$336.02$337.062,700$331.695259
1614969420$337.09$337.72$336.9901$337.722,100$331.697813
1614969480$337.66$337.88$336.77$337.8812,817$331.715737
1614969540$338.00$338.57$337.94$338.392,488$331.720148
1614969600$338.20$338.99$338.185$338.993,661$331.726813
1614969660$338.81$338.9623$337.7201$337.72016,461$331.737763
1614969720$337.97$338.42$337.4501$338.1657,616$331.750045
1614969780$338.375$338.375$336.99$337.433,428$331.755369
1614969840$337.45$338.65$337.45$337.673,961$331.762153
1614969900$337.51$337.62$336.81$337.237,309$331.772384
1614969960$337.30$337.735$336.9501$337.46753,195$331.776919
1614970020$337.5225$337.5225$336.78$336.9351,757$331.779488
1614970080$337.02$337.47$336.50$336.5954,400$331.785183
1614970140$336.71$337.4854$336.71$337.3014,386$331.804433
1614970200$337.1073$337.444$336.97$337.01013,636$331.809577
1614970260$337.33$338.27$337.33$338.127,781$331.821498
1614970320$338.32$338.87$337.86$338.185,900$331.831654
1614970380$337.55$338.235$337.15$337.6312,186$331.84958
1614970440$337.64$337.95$336.40$337.189,122$331.86196
1614970500$337.30$337.47$336.00$336.15259,761$331.872527
1614970560$335.99$337.50$335.99$337.167,296$331.881865
1614970620$337.125$337.34$336.93$337.1551,829$331.884637
1614970680$336.93$338.19$336.65$337.0910,081$331.898126
1614970740$337.07$337.84$336.90$337.6852,500$331.901435
1614970800$337.44$338.11$337.44$337.913,100$331.906185
1614970860$337.55$337.56$336.26$336.45029,310$331.917818
1614970920$336.83$338.05$336.83$336.9882,168$331.920944
1614970980$336.97$337.40$336.61$336.615,538$331.928079
1614971040$336.95$337.369$336.70$336.707,224$331.937191
1614971100$336.40$337.80$336.29$337.7523,445$331.968215
1614971160$337.98$338.00$336.77$336.8916,309$331.989472
1614971220$337.02$337.18$335.5001$335.98520,761$332.012934
1614971280$336.11$336.66$335.7828$336.361212,877$332.02605
1614971340$336.39$337.22$336.35$336.358,636$332.036339
1614971400$336.57$336.80$335.93$335.954,706$332.041172
1614971520$336.00$336.50$335.78$336.5013,477$332.064204
1614971580$336.155$336.298$336.07$336.2981,672$332.065883
1614971640$336.3733$336.4168$335.91$336.2055,266$332.071015
1614971700$336.63$337.09$336.2201$336.908,169$332.07992
1614971760$337.05$337.45$336.30$336.89410,890$332.092879
1614971820$336.63$337.63$336.3816$337.1559,061$332.103539
1614971880$336.935$337.08$336.28$336.289,583$332.114004
1614971940$335.87$336.05$334.04$334.39511,295$332.12154
1614972000$334.55$334.78$333.84$333.907,082$332.125106
1614972060$333.88$333.88$333.04$333.78897,866$332.127477
1614972120$333.79$335.0428$333.79$334.2956,335$332.131239
1614972180$334.00$334.67$333.55$334.673,584$332.132709
1614972240$335.00$335.22$334.57$334.933,367$332.135024
1614972300$335.34$336.01$335.34$336.015,225$332.139912
1614972360$335.70$336.86$335.6364$336.1010,694$332.15029
1614972420$335.83$337.00$335.83$336.426,271$332.156579
1614972480$336.88$337.13$336.13$337.007,848$332.16501
1614972540$336.96$337.7561$336.73$337.374,450$332.170475
1614972600$337.53$338.00$337.37$338.006,581$332.178873
1614972660$337.94$338.67$337.94$338.456,126$332.18768
1614972720$338.39$338.49$337.50$337.9621,493$332.217268
1614972780$338.12$339.26$338.10$339.1910,992$332.234442
1614972840$339.19$339.40$339.00$339.1855,989$332.244127
1614972960$339.00$339.025$337.8958$338.502,910$332.265542
1614973020$338.555$338.89$337.93$338.133,656$332.270997
1614973080$338.22$338.26$337.82$338.216,910$332.280222
1614973140$338.08$338.38$337.32$337.4552,039$332.282724
1614973200$337.65$338.09$337.48$337.483,200$332.286756
1614973260$337.5721$338.00$337.00$337.06572,891$332.290278
1614973320$337.00$337.00$335.51$336.3811,974$332.300824
1614973380$335.6801$336.02$334.58$334.586,248$332.3048
1614973440$334.5208$334.9499$333.21$334.65520,261$332.313255
1614973500$334.665$334.90$334.4101$334.835,509$332.316337
1614973560$334.91$335.00$334.00$334.615,825$332.31948
1614973620$335.12$335.12$334.01$334.715,824$332.322628
1614973680$334.90$334.9494$334.12$334.702,300$332.323895
1614973740$334.58$336.08$334.41$335.945,481$332.327403
1614973800$335.88$336.26$335.41$336.266,484$332.332712
1614973860$335.83$336.46$335.48$335.95665,778$332.337515
1614973920$335.99$336.10$334.81$335.413,313$332.339965
1614973980$335.85$335.90$335.39$335.601,378$332.34114
1614974040$335.53$337.00$335.53$337.008,970$332.349365
1614974100$336.697$337.335$336.61$337.284,370$332.353881
1614974160$337.28$337.53$336.98$337.233,094$332.357361
1614974220$337.2483$337.43$336.85$337.092,700$332.360322
1614974280$336.76$337.70$336.5366$337.59511,134$332.372363
1614974340$337.78$338.02$336.6601$336.66016,890$332.38042
1614974400$336.86$338.00$336.86$337.804,102$332.385147
1614974460$337.97$337.99$337.57$337.67323,624$332.389551
1614974520$337.815$338.605$337.45$338.4814,802$332.408222
1614974580$338.55$338.67$337.85$338.134,713$332.414632
1614974640$338.15$338.32$337.25$337.9554,761$332.420402
1614974700$338.18$338.33$337.54$337.671,747$332.42253
1614974760$337.67$338.23$337.53$338.122,600$332.42577
1614974820$337.85$337.99$337.09$337.164,666$332.431162
1614974880$337.13$337.68$337.03$337.478,450$332.440421
1614974940$337.8277$337.8277$337.27$337.70073,661$332.444591
1614975000$337.72$337.72$336.6101$336.65094,365$332.449233
1614975060$337.16$337.33$336.55$336.676,059$332.455249
1614975120$336.53$337.105$336.53$336.726,124$332.461402
1614975180$336.61$336.61$335.51$335.839,313$332.46873
1614975240$335.7713$336.64$335.7713$336.135,450$332.473295
1614975300$336.29$337.50$336.13$337.394,486$332.477632
1614975360$337.5962$337.5962$336.63$336.634,317$332.482186
1614975420$336.79$337.03$336.505$336.7556,380$332.488109
1614975480$336.4938$336.53$335.46$336.039,514$332.495769
1614975540$336.23$336.50$335.86$336.506,696$332.501038
1614975600$336.144$336.68$336.11$336.364,519$332.504916
1614975660$336.6194$336.63$336.09$336.427,751$332.511451
1614975720$336.325$336.60$336.1422$336.453,189$332.514151
1614975780$336.55$336.81$336.38$336.815,356$332.519098
1614975840$336.71$337.1365$336.69$336.924,880$332.52381
1614975900$336.76$337.08$336.60$336.997,352$332.530534
1614975960$336.83$337.47$336.69$336.968,103$332.538724
1614976020$336.85$337.28$336.79$337.049,075$332.547771
1614976080$336.93$338.00$336.87$337.297,258$332.555092
1614976140$337.10$337.3007$336.80$337.18756,350$332.561247
1614976200$337.27$337.72$336.82$337.307911,915$332.57303
1614976260$336.87$337.58$336.80$337.5559,690$332.582649
1614976320$337.35$337.99$337.26$337.527,798$332.591383
1614976380$337.52$337.97$337.47$337.664,632$332.596398
1614976440$337.51$337.51$336.82$336.828,509$332.604991
1614976500$337.00$338.60$336.89$338.416,931$332.612634
1614976560$338.3185$338.55$337.51$337.874,952$332.618369
1614976620$337.83$338.6364$337.74$338.244,800$332.624263
1614976680$338.04$338.85$338.04$338.7258,595$332.634892
1614976740$338.85$339.50$338.74$339.179,013$332.647481
1614976800$339.15$339.15$338.3513$338.648,817$332.659123
1614976860$338.698$338.77$337.58$337.9810,664$332.671672
1614976920$337.98$338.08$337.00$337.135,841$332.678581
1614976980$337.27$337.91$337.09$337.2153,170$332.680928
1614977040$337.23$338.0999$337.0622$337.92327,129$332.688969
1614977100$337.85$337.85$336.221$337.15247,440$332.695407
1614977160$337.34$337.96$336.64$337.968,239$332.70357
1614977220$337.82$337.87$336.79$337.195,324$332.708499
1614977280$337.04$337.10$336.39$337.026,574$332.714053
1614977340$336.82$337.05$336.36$336.71688,756$332.721419
1614977400$336.95$336.99$335.30$335.9019,215$332.735265
1614977460$335.9579$336.273$335.81$336.2215,755$332.74613
1614977520$336.00$336.39$335.82$336.269,021$332.752554
1614977580$336.18$336.42$335.91$336.4214,985$332.762873
1614977640$336.45$336.77$336.01$336.029,430$332.770021
1614977700$336.11$336.91$335.98$336.2025,060$332.78901
1614977760$336.4562$336.9259$336.45$336.528211,558$332.798182
1614977820$336.56$337.83$336.56$337.7129,839$332.824742
1614977880$337.63$337.90$337.02$337.26518,342$332.842484
1614977940$337.25$338.00$336.83$337.6742,702$332.882462
1614978000$337.43$337.43$337.43$337.43144,101$333.030162
1614978060$337.90$337.90$337.43$337.43717$333.030658
1614978120$337.43$337.50$337.43$337.5020,233$333.04193
1614978180$337.50$337.50$337.0001$337.0001300$333.042111
1614978360$337.43$337.43$337.43$337.43887$333.011247
1614978480$337.00$337.00$336.12$336.12775$333.011742
1614978720$337.43$337.43$337.43$337.431,009$333.012503
1614978840$337.00$337.00$337.00$337.001,000$333.01303
1614979020$336.35$336.35$336.35$336.35216$333.013444
1614979080$336.26$336.26$336.26$336.26200$333.013541
1614979140$336.26$336.26$336.26$336.261,761$333.014282
1614980040$337.00$337.00$337.00$337.00226$333.011686
1614980100$337.43$337.43$337.43$337.4320,105$333.022651
1614980340$336.80$336.80$336.53$336.53240$333.011372
1614980520$337.43$337.43$337.43$337.431,605$333.012326
1614980700$337.00$337.00$337.00$337.00196$333.012499
1614981060$336.50$336.50$336.50$336.50290$333.011247
1614981120$336.59$336.59$336.59$336.59135$333.011311
1614981660$337.00$337.00$337.00$337.00171$333.011491
1614982680$337.00$337.00$337.00$337.00483$333.011755
1614982860$337.00$337.00$337.00$337.00995$333.011525
1614983340$337.00$337.00$337.00$337.00155$333.011701
1614983400$337.00$337.00$337.00$337.00100$333.01175
1614983700$337.00$337.00$337.00$337.00100$333.011863
1614983880$336.99$336.99$336.99$336.99300$333.01153
1614984000$336.52$336.52$336.00$336.00816$333.012006
1614984120$335.28$335.28$335.28$335.28150$333.012053
1614984360$336.67$336.70$336.67$336.70622$333.012379
1614984540$336.149$336.149$336.149$336.149200$333.012532
1614985440$336.88$336.88$336.88$336.88100$333.01148
1614985560$336.50$336.50$336.50$336.50100$333.011288
1614986040$337.00$337.00$337.00$337.00100$333.011396
1614986580$336.91$336.93$336.91$336.93300$333.011413
1614987720$337.25$337.25$337.25$337.25100$333.01147
1614989940$337.00$337.00$337.00$337.00100$333.011453
1614990540$337.00$337.00$337.00$337.00200$333.01154
1614990660$337.00$337.00$337.00$337.00169$333.011652
1614990900$337.00$337.00$337.00$337.00288$333.011818
1614991500$337.00$337.00$337.00$337.00216$333.011546
1614991560$336.85$336.85$336.85$336.85616$333.011864
1614991740$336.70$336.70$336.70$336.70114$333.011937
1614992220$336.70$336.70$336.70$336.70290$333.011553