AMT Historical Intraday Prices

One-Minute OHLCV Data From May 20, 2022.

  1. NYSE
  2. >
  3. AMT
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1653053400$235.45$235.45$234.685$235.0839,832$235.438483
1653053460$234.69$235.535$234.685$235.422,234$235.426246
1653053520$235.43$235.80$235.43$235.78800$235.432835
1653053580$235.90$236.13$235.43$235.43500$235.43527
1653053640$235.01$235.27$234.57$234.5752,391$235.404712
1653053700$234.72$235.30$234.52$235.301,324$235.387205
1653053760$235.30$235.30$234.87$235.222,158$235.374796
1653053820$235.52$235.53$235.27$235.271,146$235.376616
1653053880$235.11$235.12$235.11$235.11572$235.373727
1653053940$234.74$234.74$234.56$234.56300$235.368027
1653054000$234.465$235.01$234.305$235.012,644$235.331437
1653054060$234.815$235.485$234.815$235.28900$235.327992
1653054120$235.47$236.11$235.47$236.11400$235.334534
1653054180$236.26$236.49$236.26$236.4551,502$235.360559
1653054240$236.51$236.53$236.51$236.53300$235.374717
1653054300$236.55$236.96$236.33$236.493,537$235.436574
1653054360$236.32$236.32$235.82$235.821,900$235.45713
1653054420$235.795$236.13$235.795$236.13750$235.465184
1653054480$236.05$236.52$236.05$236.521,182$235.477001
1653054540$236.49$236.91$236.49$236.91582$235.490686
1653054600$236.825$236.825$236.515$236.5151,225$235.507628
1653054660$236.463$236.83$236.463$236.834,167$235.575536
1653054720$236.675$236.675$236.49$236.49228$235.58255
1653054780$236.67$236.72$236.49$236.671,770$235.604961
1653054840$236.49$236.80$236.49$236.80500$235.612581
1653054900$236.79$236.79$236.56$236.561,539$235.636911
1653054960$236.195$236.28$236.01$236.112,277$235.651508
1653055020$236.06$236.55$236.0105$236.551,303$235.661824
1653055080$236.48$236.48$236.30$236.4522,429$235.684618
1653055140$236.5214$236.61$236.30$236.421,570$235.698987
1653055200$236.415$237.09$236.415$236.813,011$235.738608
1653055260$236.845$237.08$236.74$236.742,303$235.7697
1653055320$236.675$236.7326$236.63$236.63843$235.777783
1653055380$236.56$236.58$236.34$236.34998$235.78619
1653055440$236.4797$236.64$236.39$236.622,362$235.806161
1653055500$236.42$236.55$236.23$236.231,938$235.817744
1653055560$236.35$236.52$236.34$236.52300$235.820289
1653055620$236.37$236.71$236.34$236.711,211$235.827568
1653055680$236.40$236.51$236.37$236.38500$235.830494
1653055740$236.29$236.425$236.22$236.4251,800$235.839087
1653055800$236.44$236.48$236.39$236.48800$235.84423
1653055860$236.56$236.89$236.56$236.891,219$235.855111
1653055920$236.8755$236.8755$236.63$236.6751,106$235.86662
1653055980$236.7995$237.13$236.7995$237.095540$235.872712
1653056040$237.03$237.07$236.87$237.051,453$235.888422
1653056100$237.22$237.445$237.13$237.4457,252$235.985494
1653056160$237.51$237.51$237.51$237.51200$235.994097
1653056220$237.625$237.73$237.59$237.631,100$236.004479
1653056280$237.52$237.73$237.33$237.514,321$236.063862
1653056340$237.75$237.88$237.75$237.821,503$236.088048
1653056400$237.83$238.03$237.66$237.7155,810$236.171692
1653056460$237.6002$237.617$237.4201$237.42012,706$236.202775
1653056520$237.60$237.6884$237.36$237.472,611$236.229624
1653056580$237.59$237.76$237.5541$237.76530$236.236152
1653056640$237.865$237.90$237.865$237.90500$236.243171
1653056700$237.98$238.08$237.94$238.001,774$236.265186
1653056760$238.012$238.10$237.98$237.982,879$236.30351
1653056820$238.17$238.28$237.995$238.042,400$236.335235
1653056880$238.09$238.335$238.085$238.3351,902$236.360117
1653056940$238.202$238.49$238.18$238.493,439$236.405291
1653057000$238.4499$238.65$238.40$238.651,500$236.432735
1653057060$238.67$238.69$238.40$238.402,335$236.46732
1653057120$238.475$238.475$238.39$238.471,773$236.49495
1653057180$238.42$238.53$238.36$238.411,101$236.502401
1653057240$238.37$238.415$238.33$238.33800$236.516713
1653057300$238.19$238.2389$238.00$238.202,040$236.536105
1653057360$238.285$238.58$238.285$238.58400$236.540177
1653057420$238.53$238.76$238.53$238.6853,750$236.591165
1653057480$238.75$238.795$238.62$238.721,796$236.618465
1653057540$238.86$239.02$238.86$239.02418$236.623918
1653057600$239.03$239.24$238.80$239.088,017$236.743483
1653057660$239.23$239.34$239.15$239.253,960$236.799965
1653057720$239.355$239.45$239.29$239.381,634$236.824432
1653057780$239.33$239.33$239.00$239.004,779$236.88739
1653057840$239.01$239.01$238.90$238.99716$236.8956
1653057900$238.885$239.18$238.885$239.17072,404$236.924064
1653057960$239.32$239.405$239.06$239.061,668$236.945544
1653058020$239.02$239.12$238.71$238.954,025$236.989167
1653058080$238.84$238.86$238.75$238.851,400$237.003186
1653058140$238.895$238.895$238.59$238.733,137$237.029766
1653058200$238.80$239.035$238.74$238.741,517$237.044666
1653058260$238.7182$238.7182$238.475$238.47641,344$237.055137
1653058320$238.52$238.52$238.24$238.29842$237.061333
1653058380$238.335$238.41$238.24$238.411,100$237.067545
1653058440$238.38$238.525$238.38$238.451,427$237.077503
1653058500$238.43$238.485$238.32$238.321,106$237.085299
1653058560$238.44$238.81$238.44$238.7051,520$237.096462
1653058620$238.60$238.67$238.43$238.551,763$237.109004
1653058680$238.48$238.68$238.48$238.68339$237.1121
1653058740$238.48$238.48$238.225$238.2252,211$237.125299
1653058800$238.33$238.50$238.33$238.36251,708$237.136618
1653058860$238.30$238.30$238.29$238.29803$237.140185
1653058920$238.325$238.75$238.28$238.682,962$237.159762
1653058980$238.80$238.945$238.80$238.941,802$237.174319
1653059040$238.94$238.99$238.51$238.546,020$237.220644
1653059100$238.49$238.91$238.44$238.841,987$237.235223
1653059160$238.845$239.13$238.76$239.034,830$237.269694
1653059220$238.94$238.96$238.74$238.791,200$237.278446
1653059280$238.61$238.97$238.59$238.972,056$237.292654
1653059340$239.05$239.05$238.89$238.9151,960$237.306837
1653059400$238.81$238.87$238.56$238.7551,134$237.315339
1653059460$238.48$238.82$238.45$238.771,000$237.320038
1653059520$238.82$238.83$238.525$238.5256,705$237.359992
1653059580$238.515$238.57$238.335$238.577,470$237.391023
1653059640$238.50$238.54$238.345$238.3953,331$237.404932
1653059700$238.38$238.42$238.35$238.35859$237.408231
1653059760$238.38$238.405$238.321$238.391,810$237.414723
1653059820$238.39$238.415$237.89$237.896,570$237.435333
1653059880$237.95$237.98$237.74$237.7551,800$237.438624
1653059940$237.755$237.82$237.48$237.481,987$237.440296
1653060000$237.52$237.56$237.415$237.56700$237.440377
1653060060$237.57$237.64$237.48$237.551,461$237.441238
1653060120$237.49$237.64$237.435$237.612,300$237.442061
1653060180$237.54$237.67$237.495$237.666,612$237.443853
1653060240$237.59$237.618$237.47$237.5452,033$237.44467
1653060300$237.61$238.07$237.61$238.07917$237.445964
1653060360$238.07$238.42$238.06$238.421,731$237.450375
1653060420$238.42$238.42$238.30$238.3852,449$237.458456
1653060480$238.375$238.375$238.12$238.1952,800$237.466014
1653060540$238.18$238.30$238.10$238.302,612$237.472688
1653060600$238.22$238.69$238.18$238.692,001$237.478922
1653060660$238.68$238.75$238.585$238.752,810$237.490814
1653060720$238.68$238.705$238.51$238.521,701$237.497245
1653060780$238.58$238.635$238.49$238.613,050$237.508286
1653060840$238.69$239.00$238.63$238.972,746$237.519916
1653060900$238.96$238.96$238.683$238.781,796$237.528021
1653060960$238.88$238.97$238.81$238.813,365$237.543208
1653061020$238.78$239.09$238.78$238.941,701$237.551856
1653061080$238.92$238.92$238.82$238.82600$237.554623
1653061140$238.85$238.85$238.76$238.785407$237.555896
1653061200$238.89$239.10$238.88$239.032,082$237.56471
1653061260$239.10$239.24$239.10$239.19920$237.569957
1653061320$239.18$239.21$239.16$239.211,104$237.575319
1653061380$239.09$239.19$239.06$239.061,604$237.584842
1653061440$239.085$239.2181$239.02$239.02960$237.588167
1653061500$239.23$239.41$239.21$239.211,254$237.596912
1653061560$239.365$239.365$239.365$239.365100$237.596993
1653061620$239.28$239.505$239.28$239.451,739$237.605686
1653061680$239.38$239.47$239.27$239.454,043$237.628321
1653061740$239.45$239.60$239.40$239.52969$237.634547
1653061800$239.625$239.72$239.60$239.702,117$237.647797
1653061860$239.71$239.77$239.615$239.6151,420$237.656871
1653061980$239.89$239.9383$239.73$239.732,577$237.67645
1653062040$239.6701$239.71$239.66$239.711,600$237.685791
1653062100$239.89$240.05$239.86$240.053,936$237.711581
1653062160$240.06$240.165$239.981$239.9813,233$237.733565
1653062220$239.97$239.99$239.845$239.845818$237.743537
1653062280$239.78$240.04$239.78$239.921,982$237.75301
1653062340$239.78$239.78$239.66$239.67500$237.75594
1653062400$239.68$240.00$239.68$240.00799$237.76071
1653062460$239.96$240.15$239.825$239.8254,614$237.790654
1653062520$239.75$239.90$239.65$239.812,210$237.803379
1653062580$239.89$240.225$239.89$240.2252,023$237.815862
1653062640$240.16$240.16$239.99$239.991,927$237.828378
1653062700$239.9062$240.22$239.9062$240.221,461$237.837483
1653062760$240.21$240.47$240.08$240.462,403$237.854322
1653062820$240.395$240.395$240.25$240.25806$237.859694
1653062880$240.17$240.21$239.82$239.942,635$237.876123
1653062940$239.76$239.76$239.55$239.57600$237.878963
1653063000$239.44$239.4842$239.14$239.333,150$237.891555
1653063060$239.325$239.33$239.19$239.28900$237.896549
1653063120$239.22$239.34$239.22$239.251,303$237.899752
1653063180$239.20$239.67$239.20$239.661,150$237.905133
1653063240$239.64$239.668$239.48$239.631,600$237.912381
1653063300$239.66$239.66$239.56$239.6143702$237.915627
1653063360$239.58$239.89$239.57$239.8751,957$237.925851
1653063420$240.07$240.11$239.82$239.822,389$237.939637
1653063480$239.79$239.89$239.73$239.741,994$237.948597
1653063540$239.59$239.8985$239.59$239.811,556$237.956786
1653063600$239.80$239.91$239.80$239.89901$237.961216
1653063660$239.865$239.94$239.81$239.92968$237.966342
1653063720$239.91$239.985$239.855$239.981,093$237.972144
1653063780$239.9821$240.115$239.92$240.1151,557$237.981224
1653063840$240.18$240.18$239.90$239.992,202$237.992443
1653063900$240.004$240.004$239.77$239.77325$237.994219
1653063960$239.79$239.85$239.7134$239.85619$237.997004
1653064020$239.72$239.95$239.71$239.851,500$238.004262
1653064080$239.74$239.84$239.66$239.84700$238.007935
1653064140$239.90$240.15$239.90$240.15606$238.011294
1653064200$240.01$240.01$239.8907$239.8907800$238.01458
1653064260$239.87$240.34$239.87$240.081,718$238.024688
1653064320$240.10$240.185$240.10$240.182,395$238.037709
1653064380$240.25$240.25$239.86$239.861,982$238.048383
1653064440$240.02$240.02$239.95$239.95400$238.050436
1653064500$239.84$239.95$239.83$239.88700$238.053577
1653064560$240.06$240.13$240.06$240.13995$238.060326
1653064620$240.09$240.11$240.005$240.0455,924$238.088199
1653064680$240.11$240.11$239.88$240.06813$238.091796
1653064740$240.085$240.39$240.085$240.3651,038$238.09779
1653064800$240.27$240.295$240.09$240.102,080$238.108242
1653064860$240.19$240.19$240.19$240.19200$238.11017
1653064980$240.19$240.36$240.155$240.311,274$238.116862
1653065040$240.21$240.21$239.8926$239.89262,331$238.127334
1653065100$239.87$239.985$239.85$239.85700$238.13097
1653065160$239.82$239.88$239.81$239.811,455$238.137702
1653065220$239.85$240.23$239.85$240.231,073$238.141915
1653065280$240.24$240.49$240.21$240.491,040$238.147082
1653065340$240.48$240.75$240.48$240.752,402$238.161154
1653065400$240.60$240.74$240.57$240.591,100$238.16879
1653065460$240.59$240.67$240.56$240.591,600$238.179997
1653065520$240.50$240.69$240.49$240.69400$238.183239
1653065580$240.96$240.97$240.76$240.76908$238.18635
1653065640$240.78$241.19$240.74$241.016,787$238.231088
1653065700$241.11$241.30$240.89$241.008,443$238.288843
1653065760$240.955$241.145$240.955$241.122,584$238.304623
1653065820$241.14$241.28$240.97$241.0051,025$238.311191
1653065880$241.07$241.07$240.87$240.985443$238.313899
1653065940$241.02$241.21$240.95$241.052,444$238.329292
1653066000$241.14$241.42$241.10$241.119,839$238.391383
1653066060$241.0752$241.18$241.00$241.004,316$238.41722
1653066120$240.89$240.89$240.43$240.6651,553$238.424287
1653066180$240.72$241.01$240.61$241.014,219$238.44646
1653066240$240.88$240.88$240.72$240.721,166$238.453073
1653066300$240.715$240.80$240.715$240.80450$238.455378
1653066360$240.90$241.035$240.90$240.93700$238.458477
1653066420$240.875$240.875$240.775$240.775700$238.462041
1653066480$240.775$240.79$240.58$240.582,551$238.474743
1653066540$240.50$240.50$240.40$240.401,800$238.482104
1653066600$240.40$240.585$240.29$240.293,317$238.495893
1653066660$240.23$240.30$240.09$240.2672800$238.50065
1653066720$240.28$240.44$240.28$240.44957$238.502956
1653066780$240.535$240.665$240.534$240.6151,963$238.51122
1653066840$240.55$240.56$240.53$240.531,200$238.517365
1653066900$240.66$240.66$240.49$240.5652,253$238.526661
1653066960$240.49$240.60$240.49$240.52989$238.530586
1653067020$240.64$240.68$240.48$240.481,514$238.537017
1653067080$240.49$240.58$240.45$240.471,709$238.54354
1653067140$240.45$240.545$240.45$240.515900$238.547092
1653067200$240.515$240.60$240.46$240.601,343$238.553553
1653067260$240.49$240.68$240.46$240.686,468$238.578961
1653067320$240.695$240.92$240.68$240.9152,054$238.588072
1653067380$240.86$240.86$240.76$240.771,186$238.593514
1653067440$240.84$240.87$240.84$240.87300$238.596742
1653067500$240.69$240.79$240.66$240.77700$238.598446
1653067560$240.845$240.95$240.80$240.804,238$238.617191
1653067620$240.82$240.915$240.66$240.661,050$238.6219
1653067680$240.61$240.61$240.37$240.371,168$238.626144
1653067740$240.5379$240.5379$240.4327$240.4327641$238.629575
1653067800$240.555$240.79$240.555$240.792,132$238.63733
1653067860$240.855$241.00$240.77$240.961,503$238.64398
1653067920$240.91$241.09$240.88$240.88222,265$238.654266
1653067980$240.95$241.03$240.88$240.881,947$238.66446
1653068040$241.11$241.315$241.05$241.2951,206$238.668941
1653068100$241.31$241.31$241.13$241.13500$238.672412
1653068160$241.20$241.285$241.20$241.2851,854$238.680751
1653068220$241.28$241.615$241.28$241.451,633$238.689654
1653068280$241.4198$241.70$241.4198$241.452,044$238.70146
1653068340$241.465$241.5099$241.36$241.5099514$238.703674
1653068400$241.34$241.34$241.0931$241.261,981$238.71349
1653068460$241.04$241.205$240.96$240.962,047$238.723855
1653068520$240.97$241.09$240.95$241.001,400$238.728909
1653068580$241.02$241.25$240.92$241.252,096$238.737972
1653068640$241.13$241.165$241.03$241.165610$238.742649
1653068700$241.00$241.04$240.91$241.04900$238.746025
1653068760$241.305$241.50$241.305$241.32981,000$238.749406
1653068820$241.39$241.53$241.38$241.53505$238.752694
1653068940$241.40$241.40$241.40$241.40203$238.754057
1653069000$241.40$241.67$241.36$241.672,581$238.76672
1653069060$241.70$241.70$241.4771$241.47711,301$238.773349
1653069120$241.4884$241.555$241.4884$241.555500$238.775763
1653069180$241.66$241.9905$241.66$241.99051,796$238.78587
1653069240$242.05$242.06$241.89$241.931,500$238.795333
1653069300$241.955$242.01$241.86$242.011,301$238.802516
1653069360$242.12$242.215$242.03$242.031,710$238.813646
1653069420$242.13$242.21$241.8695$242.211,995$238.82554
1653069480$242.30$242.31$242.18$242.241,779$238.836373
1653069540$242.17$242.19$242.0489$242.04891,108$238.843654
1653069600$242.08$242.18$242.08$242.091,216$238.850511
1653069660$242.17$242.28$242.08$242.251,409$238.860747
1653069720$242.195$242.26$242.11$242.261,905$238.871302
1653069780$242.26$242.58$242.26$242.504,038$238.897354
1653069840$242.40$242.445$242.3194$242.391,288$238.90696
1653069900$242.39$242.405$242.15$242.223,084$238.923811
1653069960$242.14$242.19$241.85$241.942,931$238.939791
1653070020$241.87$241.87$241.71$241.721,806$238.948934
1653070080$241.84$241.90$241.78$241.78758$238.953829
1653070140$242.03$242.09$242.00$242.09513$238.955921
1653070200$242.11$242.30$242.11$242.271,397$238.963698
1653070260$242.17$242.17$241.91$241.911,369$238.97331
1653070320$242.13$242.40$242.09$242.313,253$238.991871
1653070380$242.1887$242.21$242.09$242.19707$238.994329
1653070440$242.27$242.2825$242.27$242.2825235$238.995582
1653070500$242.17$242.30$242.16$242.232,330$239.008381
1653070560$242.10$242.10$241.8401$241.882,906$239.022992
1653070620$241.86$241.86$241.78$241.79621$239.026452
1653070680$241.6632$241.85$241.5001$241.774,285$239.045106
1653070740$241.815$241.815$241.68$241.7495613$239.047829
1653070800$241.785$241.88$241.65$241.652,093$239.058159
1653070860$241.56$241.605$241.475$241.6051,706$239.065162
1653070920$241.66$241.715$241.65$241.715420$239.067725
1653070980$241.91$242.01$241.89$242.01300$239.068302
1653071040$242.08$242.17$241.84$241.843,366$239.085002
1653071100$241.71$241.97$241.71$241.792,676$239.097599
1653071160$241.875$242.09$241.875$242.092,309$239.108934
1653071220$242.01$242.01$241.82$241.822,213$239.120095
1653071280$241.825$241.825$241.71$241.771,108$239.12566
1653071340$241.875$241.88$241.59$241.712,035$239.133206
1653071400$241.65$241.71$241.49$241.491,184$239.138193
1653071460$241.43$241.52$241.35$241.4352,048$239.146086
1653071520$241.34$241.52$241.34$241.521,092$239.150138
1653071580$241.39$241.61$241.09$241.617,126$239.177114
1653071640$241.53$241.64$241.45$241.644,186$239.194062
1653071700$241.55$241.69$241.54$241.632,000$239.201248
1653071760$241.62$241.70$241.62$241.70500$239.204495
1653071820$241.725$241.98$241.71$241.883,660$239.219954
1653071880$241.79$242.06$241.73$241.985,212$239.240729
1653071940$241.86$241.90$241.7698$241.8951,755$239.248522
1653072000$241.79$242.05$241.79$242.031,280$239.253485
1653072060$241.92$242.09$241.92$242.09500$239.256285
1653072120$242.02$242.20$242.02$242.171,200$239.261072
1653072180$242.09$242.26$242.081$242.163,573$239.277515
1653072240$242.22$242.27$242.13$242.271,835$239.286687
1653072300$242.23$242.24$242.12$242.181,994$239.295684
1653072360$242.14$242.31$242.065$242.242,135$239.304687
1653072420$242.31$242.32$242.14$242.27751,429$239.311349
1653072480$242.255$242.44$242.15$242.351,400$239.317996
1653072540$242.31$242.52$242.31$242.4473,186$239.334076
1653072600$242.37$242.5317$242.24$242.53177,263$239.367224
1653072660$242.58$242.585$242.45$242.50950$239.371723
1653072720$242.50$242.86$242.50$242.751,501$239.379772
1653072780$242.88$242.88$242.58$242.6551,300$239.38634
1653072840$242.84$242.84$242.50$242.612,595$239.399225
1653072900$242.57$242.6376$242.40$242.552,443$239.410789
1653072960$242.45$242.50$242.42$242.47800$239.414653
1653073020$242.465$242.4734$242.35$242.445900$239.418671
1653073080$242.39$242.57$242.365$242.571,287$239.425975
1653073140$242.45$242.495$242.2291$242.22912,696$239.436254
1653073200$242.25$242.59$242.21$242.594,665$239.45659
1653073260$242.57$242.685$242.46$242.6452,200$239.466668
1653073320$242.57$242.57$242.4059$242.521,000$239.471424
1653073380$242.51$242.60$242.38$242.3851,852$239.48031
1653073440$242.31$242.31$242.16$242.241,609$239.485934
1653073500$242.255$242.32$242.15$242.21827$239.489576
1653073560$242.25$242.34$242.05$242.051,904$239.497434
1653073620$241.99$242.00$241.90$241.9251,194$239.500931
1653073680$241.82$241.905$241.765$241.9052,097$239.508037
1653073740$241.905$241.92$241.72$241.793,231$239.519565
1653073800$241.89$241.89$241.70$241.812,280$239.526533
1653073860$241.92$241.92$241.81$241.91831,648$239.532185
1653073920$241.835$241.94$241.76$241.771,922$239.538528
1653073980$241.84$241.9478$241.68$241.94784,330$239.552786
1653074040$241.8621$241.905$241.78$241.78715$239.555349
1653074100$241.90$242.075$241.812$241.861,158$239.559197
1653074160$241.85$242.08$241.85$242.065503$239.560795
1653074220$242.14$242.20$242.13$242.171,480$239.566206
1653074280$242.17$242.28$242.05$242.242,907$239.576782
1653074340$242.27$242.38$242.23$242.383,317$239.589644
1653074400$242.41$242.41$242.35$242.40900$239.593401
1653074460$242.41$242.58$242.36$242.582,579$239.603349
1653074520$242.52$242.69$242.52$242.604,229$239.621021
1653074580$242.61$242.64$242.46$242.466,154$239.645982
1653074640$242.485$242.53$242.32$242.513,611$239.660626
1653074700$242.51$242.51$242.36$242.452,540$239.67012
1653074760$242.36$242.39$242.23$242.324,055$239.684314
1653074820$242.33$242.58$242.32$242.523,295$239.696981
1653074880$242.565$242.76$242.50$242.763,583$239.711084
1653074940$242.80$242.88$242.775$242.8752,000$239.719566
1653075000$242.83$242.89$242.59$242.679,043$239.755987
1653075060$242.675$242.675$242.47$242.473,664$239.769712
1653075120$242.47$242.63$242.47$242.613,970$239.785621
1653075180$242.67$242.98$242.67$242.986,762$239.811455
1653075240$243.00$243.19$243.00$243.136,553$239.839622
1653075300$243.10$243.4722$243.03$243.477,900$239.873798
1653075360$243.43$243.86$243.43$243.863,506$239.89018
1653075420$243.87$244.245$243.87$244.226,704$239.92607
1653075480$244.16$244.23$243.98$243.986,805$239.962171
1653075540$243.87$244.0484$243.74$244.045,118$239.987037
1653075600$244.07$244.43$244.01$244.4254,868$240.013772
1653075660$244.53$244.70$244.39$244.646,919$240.052221
1653075720$244.70$245.17$244.70$245.175,559$240.085931
1653075780$245.10$245.1699$244.865$244.939,903$240.14578
1653075840$244.94$244.94$244.6514$244.65145,023$240.174032
1653075900$244.76$244.87$244.68$244.789,408$240.225545
1653075960$244.82$244.82$244.46$244.507,320$240.263539
1653076020$244.47$244.53$244.19$244.4118,769$240.352293
1653076080$244.36$244.68$244.36$244.6056,994$240.385264
1653076140$244.67$244.76$244.55$244.6516,555$240.465079
1653076200$244.79$245.025$244.64$244.94511,645$240.523084
1653076260$244.96$245.09$244.49$244.848,707$240.563893
1653076320$244.80$244.80$244.465$244.517,895$240.600325
1653076380$244.51$244.70$244.20$244.697,087$240.628079
1653076440$244.75$244.76$244.45$244.5511,724$240.678282
1653076500$244.58$244.70$244.26$244.6715,758$240.740289
1653076560$244.67$244.67$244.29$244.3417,739$240.806962
1653076620$244.33$244.46$244.28$244.39521,934$240.885791
1653076680$244.37$244.475$244.305$244.4621,039$240.958196
1653076740$244.44$244.62$244.23$244.2450,539$241.123327
1653076800$244.28$244.28$244.28$244.28863,768$242.541682
1653076860$244.28$244.28$244.28$244.288,093$242.546853
1653076920$244.28$244.28$244.28$244.283,427$242.549088
1653077040$244.28$244.28$244.28$244.2839,664$242.573628
1653077220$244.28$244.28$244.28$244.284,043$242.5761
1653077280$244.28$244.28$244.28$244.28355$242.576316
1653077400$244.28$244.28$244.28$244.2818,482$242.587493
1653077520$244.28$244.28$244.28$244.281,229$242.58823
1653077700$244.28$244.28$244.28$244.28351$242.533727
1653078480$244.28$244.28$244.28$244.282,277$242.535198
1653078660$244.28$244.28$244.28$244.286,142$242.537299
1653078840$244.28$244.28$244.28$244.285,510$242.540685
1653084060$244.28$244.28$244.28$244.289,589$242.539394