BA Historical Intraday Prices

One-Minute OHLCV Data From December 6, 2021.

  1. NYSE
  2. >
  3. BA
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1638784620$199.32$199.32$199.27$199.27202$199.574763
1638784680$199.01$199.01$199.01$199.01300$199.446929
1638784800$199.01$199.01$199.01$199.01300$199.36812
1638784860$199.01$199.01$199.01$199.01400$199.277226
1638785280$199.44$199.44$199.44$199.44100$199.278238
1638785880$199.10$199.10$199.10$199.10100$199.273956
1638786480$198.86$198.86$198.51$198.511,696$199.040687
1638786720$198.51$198.51$198.51$198.51400$199.000624
1638786960$199.00$199.00$199.00$199.00470$198.996201
1638787320$198.98$198.98$198.98$198.98100$199.005874
1638787560$198.72$198.75$198.72$198.75250$198.993973
1638787800$199.00$199.00$199.00$199.00286$198.99431
1638788160$199.00$199.00$199.00$199.00100$198.994151
1638788700$199.01$199.01$199.01$199.01100$198.991244
1638789240$199.02$199.20$199.00$199.001,369$199.002074
1638789300$199.00$199.00$199.00$199.00274$199.001898
1638789360$199.00$199.37$199.00$199.37681$199.011227
1638790260$199.37$199.37$199.37$199.37161$199.025888
1638790320$199.49$199.49$199.49$199.49500$199.047967
1638791100$199.40$199.40$199.40$199.40105$199.06363
1638792000$199.14$199.14$199.01$199.133,903$199.078079
1638792060$199.31$199.31$199.10$199.10589$199.085491
1638792120$199.00$199.00$199.00$199.00500$199.081463
1638792180$199.00$199.00$199.00$199.00989$199.076278
1638792360$199.01$199.01$199.00$199.00800$199.072791
1638792660$199.09$199.09$199.09$199.09100$199.06978
1638792900$198.80$198.80$198.80$198.80256$199.065142
1638792960$198.70$198.70$198.70$198.70135$199.062201
1638793020$198.61$198.61$198.61$198.61100$199.054204
1638793140$198.60$198.60$198.60$198.60262$199.046148
1638793260$198.60$198.60$198.60$198.60270$199.032964
1638793320$198.53$198.60$198.53$198.601,053$199.012797
1638793680$198.70$198.70$198.70$198.70399$199.003858
1638793800$198.80$198.89$198.80$198.89200$198.998575
1638794220$198.90$198.95$198.90$198.951,042$198.993151
1638794340$199.00$199.00$199.00$199.00100$198.993153
1638794400$199.09$199.09$199.09$199.09100$198.993543
1638794760$199.08$199.08$199.08$199.08100$198.994673
1638794880$198.99$199.00$198.99$199.00398$198.994721
1638795480$198.81$198.81$198.81$198.81100$198.992014
1638795600$198.70$199.50$198.5209$198.9514,811$198.966197
1638795660$199.00$199.00$199.00$199.00500$198.966591
1638795720$198.88$199.00$198.88$199.00415$198.965853
1638795840$199.00$199.00$199.00$199.00150$198.965819
1638795900$199.00$199.00$199.00$199.00200$198.96581
1638795960$199.00$199.00$198.80$198.80300$198.965156
1638796080$198.80$198.80$198.80$198.80133$198.96293
1638796140$198.70$198.70$198.64$198.64200$198.959295
1638796200$198.65$198.77$198.6001$198.771,875$198.947371
1638796260$198.89$198.89$198.89$198.89100$198.946461
1638796320$198.60$198.60$198.60$198.60400$198.943671
1638796500$198.90$198.90$198.90$198.90100$198.943319
1638796560$198.90$199.10$198.90$199.101,766$198.945937
1638796680$199.30$199.30$199.30$199.301,600$198.955474
1638796740$198.80$198.80$198.80$198.80100$198.95551
1638796980$199.00$199.00$199.00$199.00932$198.956287
1638797160$199.00$199.00$198.80$198.80800$198.955463
1638797280$199.00$199.00$199.00$199.00200$198.955512
1638797340$198.80$198.87$198.80$198.87576$198.953796
1638797400$198.85$198.97$198.85$198.97300$198.953043
1638797820$198.72$199.1199$198.72$199.1199300$198.950745
1638797880$199.00$199.00$199.00$199.00100$198.950869
1638797940$199.00$199.00$199.00$199.00107$198.951212
1638798000$199.05$199.05$199.05$199.051,230$198.953024
1638798060$198.85$199.01$198.71$199.011,573$198.948418
1638798180$199.00$199.00$199.00$199.00141$198.948526
1638798240$198.75$198.75$198.75$198.75550$198.946974
1638798300$199.01$199.01$199.01$199.01336$198.947324
1638798600$199.00$199.45$199.00$199.451,561$198.955776
1638798660$199.2999$199.30$199.2999$199.30299$198.958516
1638798780$199.30$199.30$199.30$199.303,000$198.971988
1638798840$199.30$199.50$199.30$199.504,005$198.998396
1638798900$199.50$199.85$199.50$199.853,346$199.032507
1638798960$199.78$199.78$199.75$199.781,189$199.050152
1638799080$199.8425$199.85$199.8425$199.85200$199.053239
1638799140$199.8491$199.85$199.8477$199.851,053$199.063635
1638799200$199.75$199.85$199.75$199.851,261$199.079981
1638799260$199.86$199.86$199.86$199.86400$199.08383
1638799320$199.8899$199.90$199.75$199.90469$199.089709
1638799500$199.20$199.99$199.20$199.992,074$199.119462
1638799560$200.00$200.00$200.00$200.001,340$199.135732
1638799620$200.2632$200.27$200.2632$200.2632300$199.141242
1638799740$200.15$200.27$200.15$200.27900$199.154884
1638799860$200.10$200.1001$200.10$200.10980$199.168068
1638799920$200.28$200.30$200.1001$200.10011,400$199.184603
1638799980$200.16$200.16$200.15$200.152,050$199.205256
1638800040$200.16$200.37$200.16$200.371,533$199.222668
1638800100$200.37$200.45$200.25$200.453,369$199.272297
1638800160$200.4165$200.4165$200.4165$200.4165200$199.276244
1638800220$200.1038$200.1038$200.1038$200.1038125$199.280482
1638800280$200.10$200.20$200.10$200.20700$199.286122
1638800400$200.20$200.40$200.20$200.40600$199.295426
1638800460$200.3427$200.40$200.15$200.401,300$199.307791
1638800520$200.15$200.19$200.15$200.19917$199.316988
1638800700$200.00$200.00$199.90$199.902,752$199.341939
1638800760$199.75$199.7605$199.75$199.76051,600$199.347344
1638800820$199.7946$200.00$199.7946$200.001,350$199.355011
1638800880$199.75$199.75$199.75$199.75200$199.357788
1638800940$199.90$199.93$199.81$199.931,000$199.362261
1638801000$199.77$200.7639$199.77$200.64155,164$200.085817
1638801060$200.72$201.67$200.64$201.61549,434$200.329968
1638801120$201.70$202.44$201.59$202.343361,443$200.696632
1638801180$202.42$203.1399$202.03$203.01106,222$201.242645
1638801240$202.85$203.10$201.80$201.8053,583$201.416158
1638801300$201.75$201.8586$200.69$200.8436,465$201.40012
1638801360$200.85$200.96$200.09$200.4641,390$201.32546
1638801420$200.341$200.45$199.4322$199.574638,111$201.227147
1638801480$199.59$199.93$199.3742$199.9332,231$201.13477
1638801540$199.93$200.23$199.46$199.5025,650$201.08412
1638801600$199.47$199.885$199.20$199.88524,355$201.022742
1638801660$199.90$200.4199$199.72$200.369228,583$200.977325
1638801720$200.49$200.74$199.8601$200.6730,000$200.953855
1638801780$200.80$201.59$200.69$201.5959,307$200.971343
1638801840$201.47$201.65$200.58$200.6847,901$200.987193
1638801900$200.61$201.1699$200.28$201.1321,036$200.976936
1638801960$201.0501$201.4784$200.75$201.4516,402$200.982138
1638802020$201.39$201.63$201.15$201.5422,709$200.994717
1638802080$201.52$201.69$201.2001$201.590127,246$201.009799
1638802140$201.72$201.75$201.33$201.4914,201$201.018968
1638802200$201.58$202.05$201.445$202.0538,195$201.051796
1638802260$202.0276$202.1999$201.88$202.0631,133$201.083918
1638802320$202.10$202.40$201.9584$202.0320,056$201.105229
1638802380$201.93$202.62$201.56$202.6231,744$201.139294
1638802440$202.62$202.874$202.23$202.3934,832$201.189926
1638802560$202.25$202.70$202.24$202.50528,565$201.254066
1638802620$202.465$203.09$202.41$202.9992,488$201.377676
1638802680$203.011$203.30$202.94$203.245150,962$201.449798
1638802740$203.25$203.33$202.84$203.170425,615$201.481803
1638802800$203.31$203.68$203.28$203.5456,628$201.567821
1638802860$203.61$203.66$203.321$203.3323,310$201.600395
1638802920$203.37$203.62$202.98$203.1443,181$201.653056
1638802980$203.17$203.4199$202.76$202.7930,143$201.684266
1638803040$202.87$203.15$202.38$202.9938,172$201.712335
1638803100$202.8836$202.9168$202.32$202.4835,780$201.732049
1638803160$202.4401$202.47$201.84$202.030816,052$201.736689
1638803220$202.04$202.73$201.60$202.7024,480$201.743807
1638803280$202.68$203.03$202.42$202.9420,994$201.758515
1638803340$202.935$203.40$202.83$203.3125,020$201.780683
1638803400$203.30$203.47$203.05$203.053618,225$201.79754
1638803460$203.11$203.34$202.90$203.079917,514$201.811233
1638803520$203.02$203.48$203.00$203.44522,126$201.830379
1638803580$203.4511$203.52$203.26$203.4126,659$201.855072
1638803640$203.32$203.40$203.151$203.349417,105$201.869324
1638803700$203.29$203.36$203.00$203.0016,699$201.882655
1638803760$203.08$203.12$202.77$203.1217,992$201.894028
1638803820$203.05$203.27$202.65$202.9117,889$201.904013
1638803880$202.87$202.93$202.58$202.9320,532$201.913355
1638803940$202.93$202.9537$202.56$202.6015,054$201.920394
1638804000$202.51$203.0499$202.43$202.8626,036$201.933924
1638804060$202.88$203.05$202.83$203.0023,880$201.94665
1638804120$203.00$203.33$202.89$203.2418,981$201.958795
1638804180$203.20$203.69$203.1301$203.5834,989$201.986277
1638804240$203.57$203.86$203.52$203.848838,094$202.020599
1638804300$203.75$203.94$203.72$203.9427,029$202.045731
1638804360$203.89$204.0899$203.8201$203.98344,101$202.087806
1638804420$203.9201$204.03$203.6901$203.887618,072$202.104194
1638804480$203.77$204.15$203.7144$203.720123,093$202.124898
1638804540$203.77$204.07$203.66$204.0129,192$202.149157
1638804600$204.045$204.2399$203.74$203.9415,705$202.163561
1638804660$203.8901$204.40$203.8901$204.3132,970$202.19645
1638804720$204.3057$204.46$204.24$204.4123,145$202.219639
1638804780$204.43$204.50$204.2071$204.446230,688$202.249962
1638804840$204.37$204.61$204.35$204.462825,371$202.276089
1638804900$204.415$204.415$203.78$203.8435,376$202.303178
1638804960$203.81$204.14$203.78$203.8723,360$202.31998
1638805020$203.87$204.4261$203.8201$203.8437,082$202.349155
1638805080$203.7621$204.20$203.7621$204.1015,181$202.360277
1638805140$204.03$204.1471$203.90$204.04513,830$202.370306
1638805200$204.05$204.22$203.67$204.2015,236$202.380408
1638805260$204.1492$204.28$203.72$203.843312,579$202.389424
1638805320$203.925$204.1595$203.87$203.9410,212$202.396358
1638805380$203.995$204.0721$203.64$203.775718,093$202.406783
1638805440$203.805$204.00$203.805$203.9612,526$202.414641
1638805500$203.945$204.13$203.91$203.9920,148$202.428222
1638805560$203.94$204.60$203.89$204.40530,994$202.452698
1638805620$204.45$204.60$204.30$204.5436,893$202.482789
1638805680$204.5301$204.878$204.53$204.7242,193$202.519348
1638805740$204.72$205.24$204.72$205.20555,736$202.573654
1638805800$205.23$205.275$205.02$205.1344,627$202.617751
1638805860$205.10$205.505$205.00$205.0155,816$202.674108
1638805920$205.01$205.14$204.65$204.8825,109$202.693828
1638805980$204.865$205.23$204.785$205.16537,309$202.725139
1638806040$205.15$205.40$204.91$205.349920,781$202.743594
1638806100$205.35$205.55$205.35$205.462525,652$202.768248
1638806160$205.47$205.68$205.28$205.355821,711$202.789739
1638806220$205.54$205.86$205.5169$205.8119,039$202.808985
1638806280$205.7606$205.98$205.44$205.719926,752$202.836708
1638806340$205.71$205.85$205.63$205.7529,962$202.866952
1638806400$205.7663$205.77$205.25$205.4632,635$202.8963
1638806460$205.46$205.63$205.285$205.3216,110$202.910246
1638806520$205.39$205.4375$205.125$205.186,848$202.915815
1638806580$205.23$205.23$204.55$204.7136,022$202.937742
1638806640$204.70$204.85$204.14$204.15622,365$202.949059
1638806700$204.1901$204.53$204.1901$204.454915,673$202.956485
1638806760$204.49$204.5749$204.16$204.244914,985$202.963003
1638806820$204.21$204.46$204.1984$204.4223,970$202.973937
1638806880$204.46$204.75$204.38$204.4634,569$202.991051
1638806940$204.435$204.875$204.425$204.7912,193$202.997905
1638807000$204.83$205.16$204.75$204.7917,684$203.008944
1638807060$204.87$204.93$204.24$204.463616,080$203.016328
1638807120$204.56$204.92$204.1491$204.2022,797$203.027371
1638807180$204.21$204.63$204.21$204.3559,528$203.031694
1638807240$204.39$204.67$204.21$204.2117,933$203.039816
1638807300$204.125$204.64$204.01$204.4338,267$203.055112
1638807360$204.53$204.68$204.47$204.6121,557$203.065007
1638807420$204.78$204.87$204.6355$204.8310,497$203.070617
1638807480$204.81$205.00$204.70$204.9822,337$203.083126
1638807540$204.9704$205.00$204.82$204.9013,933$203.090844
1638807600$204.89$204.90$204.6912$204.736311,397$203.096777
1638807660$204.8584$205.30$204.78$205.2322,241$203.11016
1638807720$205.275$205.275$204.85$205.0711,831$203.117039
1638807780$205.03$205.36$204.92$205.3619,710$203.128376
1638807840$205.31$205.47$205.1801$205.2816,372$203.139167
1638807900$205.32$205.46$205.25$205.3316,382$203.15024
1638807960$205.36$205.36$205.0311$205.1513,367$203.158006
1638808020$205.18$205.35$205.13$205.2756,621$203.161997
1638808080$205.29$205.40$205.15$205.4010,318$203.168356
1638808140$205.4298$205.59$205.33$205.3421,152$203.18252
1638808200$205.42$205.8915$205.37$205.7730,820$203.20486
1638808260$205.79$205.89$205.55$205.77515,134$203.216003
1638808320$205.75$205.84$205.39$205.5813,232$203.225733
1638808380$205.45$205.84$205.36$205.817114,284$203.235153
1638808440$205.85$206.05$205.80$205.8136,822$203.263521
1638808500$205.80$205.92$205.78$205.88618,553$203.269716
1638808560$205.875$206.041$205.83$205.8819,252$203.284277
1638808620$205.93$206.18$205.80$206.0222,643$203.301175
1638808680$206.01$206.15$205.88$205.9821,606$203.317504
1638808740$205.974$206.11$205.90$206.0621,147$203.333396
1638808800$206.065$206.23$206.03$206.170122,139$203.350541
1638808860$206.2376$206.4201$206.14$206.4018,344$203.364703
1638808920$206.36$206.41$205.72$205.8753,440$203.402453
1638808980$205.89$206.25$205.87$206.2515,785$203.413734
1638809040$206.32$206.3899$206.23$206.31166,737$203.41893
1638809100$206.28$206.28$205.95$206.1312,871$203.428015
1638809160$206.18$206.19$206.0118$206.02046,350$203.43241
1638809220$206.00$206.01$205.7601$205.82514,771$203.441804
1638809280$205.78$205.9491$205.69$205.7015,795$203.451722
1638809340$205.74$205.845$205.40$205.72558,909$203.48459
1638809400$205.77$206.15$205.7401$205.8411,310$203.491805
1638809460$205.87$206.1399$205.84$206.139911,317$203.499066
1638809520$206.13$206.20$206.02$206.1124,602$203.515691
1638809580$206.13$206.13$205.75$205.79540,189$203.540586
1638809640$205.84$205.88$205.68$205.725928,024$203.556228
1638809700$205.72$206.04$205.70$205.9315,538$203.565273
1638809760$205.965$206.1199$205.85$205.8510,388$203.571575
1638809820$205.85$206.02$205.80$205.9310,175$203.577566
1638809880$205.95$206.06$205.71$206.029811,128$203.584076
1638809940$206.07$206.1447$205.90$205.938710,005$203.590243
1638810000$205.97$206.0799$205.63$205.92214,388$203.598035
1638810060$205.86$205.90$205.5601$205.708613,093$203.6046
1638810120$205.70$205.84$205.6031$205.745,644$203.607605
1638810180$205.73$205.8237$205.56$205.74512,645$203.613925
1638810240$205.725$205.90$205.68$205.68511,211$203.619869
1638810300$205.68$205.7885$205.59$205.76515,631$203.627667
1638810360$205.74$205.79$205.56$205.6516,093$203.635624
1638810420$205.70$205.72$205.64$205.658235,257$203.652795
1638810480$205.67$205.7156$205.5301$205.709517,090$203.660893
1638810540$205.71$206.05$205.71$206.0012,260$203.667544
1638810600$205.98$206.085$205.9501$206.0316,062$203.676512
1638810660$206.05$206.20$205.99$206.145725,720$203.691641
1638810720$206.17$206.29$206.02$206.05528,171$203.708222
1638810780$206.05$206.1799$205.88$205.98510,755$203.713946
1638810840$205.93$205.98$205.65$205.6713,290$203.720405
1638810900$205.58$205.665$205.2105$205.6321,874$203.729384
1638810960$205.63$205.63$205.35$205.379210,778$203.733654
1638811020$205.395$205.395$205.20$205.277,302$203.736428
1638811080$205.275$205.609$205.26$205.536,976$203.738906
1638811140$205.495$205.6999$205.46$205.48179,985$203.743047
1638811200$205.51$205.5312$205.29$205.405,756$203.745277
1638811260$205.35$205.4899$205.32$205.42227,913$203.748243
1638811320$205.45$205.69$205.45$205.5813,757$203.753912
1638811380$205.60$205.65$205.47$205.59512,134$203.758972
1638811440$205.63$205.87$205.6218$205.819,160$203.76313
1638811500$205.89$206.1465$205.89$206.131517,490$203.772016
1638811560$206.1145$206.13$205.93$205.9839,460$203.77689
1638811620$205.97$205.9923$205.89$205.957,577$203.780591
1638811680$205.91$205.95$205.79$205.796,932$203.783856
1638811740$205.815$205.90$205.60$205.6011,692$203.789023
1638811800$205.60$205.87$205.54$205.744,778$203.79099
1638811860$205.77$205.81$205.55$205.553,756$203.792575
1638811920$205.5604$205.5604$205.21$205.3115,570$203.798075
1638811980$205.2999$205.40$205.26$205.3210,788$203.801698
1638812040$205.3599$205.38$205.24$205.3211,853$203.80578
1638812100$205.33$205.34$204.86$204.906725,383$203.812702
1638812160$204.92$205.00$204.735$204.960124,544$203.818462
1638812220$204.995$205.05$204.9664$204.988810,512$203.821185
1638812280$205.04$205.11$205.00$205.03966,902$203.823079
1638812340$205.0899$205.12$204.8701$204.939,193$203.825473
1638812400$204.9391$205.12$204.9391$205.11997,895$203.827612
1638812460$205.14$205.32$205.12$205.178210,691$203.830835
1638812520$205.2121$205.2999$205.0738$205.10013,615$203.831907
1638812640$204.97$205.29$204.97$205.27510,808$203.836648
1638812700$205.265$205.3799$205.22$205.227,023$203.838914
1638812760$205.1969$205.29$205.18$205.265,606$203.840611
1638812820$205.27$205.3399$205.27$205.2756,821$203.84274
1638812880$205.2574$205.30$205.18$205.188,466$203.845272
1638812940$205.1601$205.23$205.10$205.127,090$203.847245
1638813000$205.09$205.2297$205.07$205.188,684$203.849704
1638813060$205.14$205.3274$205.13$205.2711,531$203.853098
1638813120$205.3299$205.3299$205.23$205.293,388$203.854157
1638813180$205.26$205.325$205.18$205.2456,299$203.85602
1638813240$205.25$205.32$205.15$205.326,559$203.858022
1638813300$205.29$205.38$205.22$205.37997,199$203.860186
1638813360$205.38$205.499$205.31$205.3215,783$203.865399
1638813420$205.32$205.46$205.32$205.363,979$203.866679
1638813480$205.40$205.5692$205.3415$205.538,336$203.869621
1638813540$205.53$205.7272$205.4845$205.72511,982$203.873922
1638813600$205.75$205.794$205.5201$205.7211,028$203.878104
1638813660$205.7079$205.81$205.69$205.729,322$203.881809
1638813720$205.75$205.83$205.6017$205.7959,664$203.885624
1638813780$205.82$206.08$205.81$206.041714,136$203.892524
1638813840$206.03$206.0723$205.895$205.89512,210$203.897784
1638813900$205.895$205.9299$205.61$205.624610,012$203.901672
1638813960$205.625$205.72$205.60$205.617,188$203.904309
1638814020$205.65$205.795$205.5601$205.617,991$203.907224
1638814080$205.56$205.66$205.56$205.604,097$203.908651
1638814140$205.57$205.7399$205.54$205.6915,529$203.910695
1638814200$205.78$205.88$205.72$205.8410,811$203.91487
1638814260$205.8104$205.845$205.72$205.8154,801$203.916711
1638814320$205.80$205.864$205.705$205.725,817$203.918956
1638814380$205.7319$205.86$205.7319$205.864,632$203.920788
1638814440$205.88$205.98$205.855$205.8815,435$203.927036
1638814500$205.94$206.005$205.8388$205.838810,349$203.931341
1638814560$205.81$205.91$205.7801$205.89013,063$203.932545
1638814620$205.9113$206.055$205.84$206.0554,983$203.934616
1638814680$206.04$206.1099$206.02$206.089,465$203.938752
1638814740$206.06$206.08$205.94$205.9856,912$203.941678
1638814800$205.995$205.995$205.811$205.8355,246$203.943719
1638814860$205.87$205.9199$205.44$205.51511,981$203.947727
1638814920$205.515$205.57$205.38$205.53514,017$203.952075
1638814980$205.52$205.5499$205.38$205.486,068$203.95393
1638815040$205.48$205.48$205.38$205.466,391$203.955848
1638815100$205.4401$205.5999$205.4401$205.556,477$203.958034
1638815160$205.60$205.61$205.52$205.567,984$203.960633
1638815220$205.56$205.6954$205.49$205.626,720$203.96277
1638815280$205.59$205.61$205.5101$205.5811,310$203.966389
1638815340$205.6099$205.66$205.28$205.379916,735$203.971588
1638815400$205.38$205.4231$205.2105$205.2812,216$203.974801
1638815460$205.30$205.50$205.2517$205.367,819$203.97703
1638815520$205.38$205.38$205.04$205.319928,788$203.983961
1638815580$205.29$205.32$205.1206$205.2213,234$203.987208
1638815640$205.21$205.38$205.1305$205.3812,052$203.990161
1638815700$205.35$205.50$205.13$205.44520,266$203.995583
1638815760$205.448$205.79$205.42$205.639,294$203.998492
1638815820$205.605$205.6299$205.50$205.502,267$203.999177
1638815880$205.5271$205.5271$205.38$205.422,974$204.000011
1638815940$205.45$205.6131$205.43$205.61317,684$204.002239
1638816000$205.55$205.64$205.4784$205.61062,483$204.002998
1638816060$205.66$205.75$205.6344$205.69248,718$204.005919
1638816120$205.68$205.76$205.6101$205.6811,677$204.009863
1638816180$205.62$205.67$205.4197$205.5419,700$204.01565
1638816240$205.57$205.59$205.32$205.482415,223$204.019965
1638816300$205.4301$205.44$205.33$205.35527,062$204.021896
1638816360$205.38$205.56$205.37$205.529,012$204.024385
1638816420$205.515$205.652$205.515$205.57523,033$204.031412
1638816480$205.6025$205.67$205.5001$205.6010,928$204.034741
1638816540$205.65$205.75$205.65$205.7057,345$204.036999
1638816600$205.68$205.68$205.41$205.528,095$204.039362
1638816660$205.5204$205.59$205.4492$205.54994,061$204.040477
1638816720$205.51$205.55$205.39$205.392,002$204.041021
1638816780$205.35$205.47$205.35$205.384,065$204.042077
1638816840$205.3902$205.47$205.3601$205.434,137$204.043161
1638816900$205.39$205.4999$205.26$205.49998,133$204.045268
1638816960$205.4683$205.4683$205.31$205.3855,188$204.046631
1638817020$205.45$205.53$205.425$205.436,225$204.048282
1638817080$205.39$205.39$205.20$205.28047,914$204.050159
1638817140$205.31$205.50$205.31$205.5011,495$204.053182
1638817200$205.55$205.63$205.53$205.606,924$204.055269
1638817260$205.555$205.58$205.43$205.547,228$204.057185
1638817320$205.58$205.7399$205.51$205.679,522$204.060116
1638817380$205.6701$205.88$205.6701$205.790110,452$204.063456
1638817440$205.84$206.00$205.74$205.9825,133$204.072022
1638817500$205.99$205.99$205.61$205.6414,716$204.076543
1638817560$205.625$205.625$205.48$205.546,953$204.07845
1638817620$205.54$205.66$205.41$205.483,570$204.079414
1638817680$205.49$205.58$205.42$205.4653,309$204.080275
1638817740$205.46$205.545$205.09$205.1210,159$204.082637
1638817800$205.12$205.29$205.12$205.265,068$204.083688
1638817860$205.27$205.30$205.12$205.125,279$204.084898
1638817920$205.06$205.33$205.06$205.294,415$204.085766
1638817980$205.26$205.26$205.0601$205.228,859$204.087559
1638818040$205.23$205.32$205.20$205.28258,316$204.089339
1638818100$205.295$205.4609$205.215$205.42986,176$204.090709
1638818160$205.4003$205.6499$205.4003$205.5212,243$204.094006
1638818220$205.425$205.495$205.35$205.398,209$204.096022
1638818280$205.39$205.4347$205.1667$205.166716,357$204.099516
1638818340$205.17$205.41$205.06$205.281721,796$204.104091
1638818400$205.305$205.3599$205.20$205.29416,042$204.107547
1638818460$205.33$205.40$205.27$205.409,366$204.10966
1638818520$205.40$205.65$205.40$205.6319,972$204.114601
1638818580$205.68$205.68$205.59$205.608,594$204.116985
1638818640$205.5401$205.71$205.5401$205.6517,903$204.119139
1638818700$205.6305$205.6401$205.495$205.5797,153$204.121025
1638818760$205.51$205.68$205.51$205.595,901$204.122624
1638818820$205.59$205.62$205.38$205.445,535$204.123913
1638818880$205.435$205.69$205.435$205.5211,135$204.126816
1638818940$205.5204$205.68$205.52$205.577,866$204.128883
1638819000$205.60$205.8596$205.5801$205.6012,988$204.132617
1638819060$205.57$205.683$205.35$205.4412,201$204.135663
1638819120$205.43$205.43$205.29$205.327,405$204.137278
1638819180$205.319$205.46$205.319$205.436,730$204.138747
1638819240$205.45$205.49$205.40$205.4455,030$204.139915
1638819300$205.45$205.4715$205.3109$205.4012,287$204.142619
1638819360$205.395$205.53$205.3687$205.47016,932$204.144251
1638819420$205.51$205.54$205.445$205.538,342$204.14628
1638819480$205.54$205.56$205.44$205.537,719$204.148167
1638819540$205.59$205.59$205.45$205.475,662$204.149532
1638819600$205.48$205.55$205.41$205.495,902$204.150921
1638819660$205.44$205.6227$205.33$205.36523,465$204.156332
1638819720$205.34$205.46$204.71$204.7660,110$204.166352
1638819780$204.73$204.79$204.54$204.669915,592$204.167757
1638819840$204.645$204.75$204.52$204.5712,998$204.168827
1638819900$204.55$204.59$204.40$204.53220,503$204.170008
1638819960$204.52$204.65$204.41$204.4320,678$204.171248
1638820020$204.44$204.49$204.37$204.4917,402$204.172038
1638820080$204.49$204.70$204.44$204.5817,298$204.173083
1638820140$204.575$204.81$204.52$204.61533,944$204.175917
1638820200$204.605$204.64$204.425$204.47521,752$204.177125
1638820260$204.50$204.64$204.46$204.6412,082$204.177881
1638820320$204.66$204.66$204.59$204.665,209$204.178281
1638820380$204.645$204.76$204.59$204.69510,155$204.179175
1638820440$204.66$204.685$204.5401$204.63625,768$204.179604
1638820500$204.66$204.84$204.54$204.8210,192$204.180585
1638820560$204.83$204.8899$204.81$204.8456,225$204.181259
1638820620$204.82$204.93$204.7314$204.8310,149$204.182382
1638820680$204.81$204.85$204.65$204.73948,534$204.183194
1638820740$204.74$204.85$204.65$204.75017,659$204.183876
1638820800$204.7318$204.969$204.7001$204.867,237$204.184686
1638820860$204.8984$204.96$204.78$204.967,788$204.185635
1638820920$204.92$205.12$204.91$205.0317,795$204.188076
1638820980$205.01$205.06$204.905$204.9314,549$204.189994
1638821040$204.92$205.01$204.84$205.0115,144$204.19179
1638821100$205.04$205.08$204.90$205.079,468$204.193045
1638821160$205.05$205.18$204.93$205.1329,129$204.197297
1638821220$205.13$205.28$205.085$205.2213,746$204.19956
1638821280$205.22$205.28$205.03$205.2211,414$204.201371
1638821340$205.1683$205.23$205.09$205.1810,493$204.203012
1638821400$205.15$205.46$205.08$205.3014,347$204.205348
1638821460$205.30$205.30$205.20$205.22124,420$204.206093
1638821520$205.26$205.26$205.06$205.066,347$204.207031
1638821580$205.10$205.30$205.10$205.226,265$204.208082
1638821640$205.2277$205.3994$205.2277$205.356,120$204.20919
1638821700$205.38$205.59$205.33$205.587,152$204.210633
1638821760$205.57$205.5846$205.36$205.4318,343$204.214282
1638821820$205.43$205.60$205.41$205.56427,162$204.215789
1638821880$205.475$205.475$205.39$205.3911,792$204.218094
1638821940$205.40$205.5305$205.40$205.507,225$204.219666
1638822000$205.5364$205.5364$205.18$205.1823,116$204.223603
1638822060$205.14$205.2073$205.0879$205.18512,873$204.225532
1638822120$205.17$205.23$204.9979$205.09510,642$204.226964
1638822180$205.06$205.1499$204.93$205.149912,886$204.228639
1638822240$205.15$205.23$204.97$205.007,933$204.22977
1638822300$205.01$205.0999$204.90$205.0219,548$204.23215
1638822360$205.0199$205.05$204.80$204.858,612$204.233054
1638822420$204.86$204.94$204.8037$204.8610,467$204.234109
1638822480$204.82$204.94$204.785$204.91517,556$204.235854
1638822540$204.91$205.06$204.89$205.0625,413$204.23884
1638822600$205.03$205.28$205.03$205.095215,894$204.24118
1638822660$205.03$205.0899$204.69$204.6923,248$204.243441
1638822720$204.66$204.775$204.6001$204.668,524$204.244023
1638822780$204.7008$204.931$204.61$204.9316,139$204.244504
1638822840$204.91$204.96$204.80$204.8218,587$204.246258
1638822900$204.88$204.88$204.561$204.77532,394$204.248397
1638822960$204.8099$204.93$204.67$204.7441,455$204.252083
1638823020$204.78$204.90$204.64$204.8540,476$204.255501
1638823080$204.87$204.99$204.81$204.96529,012$204.258442
1638823140$204.96$205.37$204.96$205.323631,608$204.262581
1638823200$205.32$205.43$205.19$205.3137,088$204.2684
1638823260$205.345$205.435$205.29$205.3024,652$204.272422
1638823320$205.305$205.52$205.305$205.4822,790$204.276369
1638823380$205.455$205.54$205.36$205.51521,951$204.280275
1638823440$205.50$205.54$205.41$205.5423,156$204.28437
1638823500$205.52$205.57$205.26$205.319955,692$204.293261
1638823560$205.27$205.5546$205.24$205.4440,597$204.299848
1638823620$205.445$205.49$205.34$205.4743,470$204.306932
1638823680$205.46$205.60$205.43$205.5428,454$204.311905
1638823740$205.51$205.58$205.33$205.4743,861$204.318855
1638823800$205.44$205.51$205.26$205.3246,688$204.32583
1638823860$205.32$205.435$205.31$205.3947,765$204.333063
1638823920$205.39$205.54$205.33$205.5141,842$204.339636
1638823980$205.5073$205.69$205.50$205.6724,618$204.343955
1638824040$205.66$205.88$205.62$205.7864,730$204.356918
1638824100$205.77$205.77$205.49$205.67100,998$204.374666
1638824160$205.68$205.80$205.57$205.80121,888$204.396894
1638824220$205.79$205.82$205.69$205.7076,827$204.410563
1638824280$205.70$205.70$205.41$205.5089,490$204.423774
1638824340$205.48$206.01$205.37$205.87171,232$204.452344
1638824400$205.85$205.88$205.85$205.88949,449$204.610874
1638824460$205.58$205.88$205.58$205.882,326$204.611142
1638824520$205.88$205.88$205.58$205.582,704$204.611498
1638824580$205.58$205.58$205.58$205.58809$204.608335
1638824880$205.58$205.58$205.58$205.58400$204.608419
1638825420$205.75$205.75$205.75$205.75500$204.608537
1638825780$205.70$205.70$205.70$205.70100$204.608351
1638825900$205.51$205.51$205.51$205.51100$204.608363
1638826140$205.70$205.70$205.70$205.70291$204.608414
1638826380$205.75$205.75$205.75$205.75597$204.608343
1638826800$205.51$205.51$205.51$205.51100$204.608376
1638826920$205.80$205.80$205.80$205.80100$204.6084
1638827040$205.67$205.67$205.67$205.67214$204.608453
1638827100$205.74$205.74$205.74$205.74100$204.608486
1638827160$205.66$205.66$205.66$205.66100$204.608499
1638827340$205.80$205.80$205.79$205.79200$204.608366
1638827700$205.79$205.80$205.79$205.80500$204.60846
1638827760$207.558192$207.558192$207.558192$207.558192260$204.60854
1638827820$205.82$205.82$205.82$205.82436$204.608601
1638827880$208.524911$208.524911$208.524911$208.524911338$204.60872
1638827940$207.842$207.842$207.842$207.842135$204.60876
1638828000$205.99$205.99$205.99$205.991,000$204.608882
1638828420$205.75$205.75$205.75$205.75200$204.608366
1638828540$205.85$205.85$205.85$205.85100$204.608387
1638828660$205.87$205.87$205.87$205.87100$204.608401
1638829080$205.87$205.87$205.87$205.87213$204.608335
1638829380$205.99$205.99$205.99$205.991,000$204.60854
1638829440$206.05$206.05$206.05$206.051,324$204.608713
1638829500$206.05$206.05$206.00$206.00421$204.608785
1638829680$206.00$206.00$206.00$206.00400$204.60884
1638829740$205.88$205.88$205.88$205.882,885$204.609211
1638829920$205.96$205.96$205.96$205.96386$204.60926
1638830100$206.10$206.10$206.10$206.10400$204.608388