BAC Historical Intraday Prices

One-Minute OHLCV Data From March 8, 2021.

  1. NYSE
  2. >
  3. BAC
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1615195260$37.10$37.13$37.10$37.13200$37.134925
1615195320$37.13$37.13$37.07$37.107,049$37.106296
1615195500$37.18$37.18$37.18$37.18251$37.11109
1615195560$37.17$37.17$37.17$37.17300$37.1132
1615195620$37.17$37.17$37.17$37.172,409$37.125878
1615195740$37.14$37.14$37.14$37.141,180$37.127311
1615195860$37.15$37.15$37.15$37.15150$37.128144
1615196160$37.10$37.10$37.10$37.10399$37.127207
1615196220$37.10$37.10$37.10$37.101,944$37.123634
1615196640$37.17$37.17$37.17$37.17176$37.124557
1615196760$37.16$37.17$37.16$37.17224$37.125667
1615197300$37.33$37.33$37.33$37.33150$37.132436
1615197480$37.36$37.36$37.36$37.36107$37.137348
1615197660$37.36$37.36$37.36$37.362,000$37.160648
1615198500$37.30$37.30$37.20$37.202,319$37.171115
1615198740$37.25$37.26$37.25$37.251,194$37.175279
1615198800$37.25$37.25$37.25$37.251,578$37.179962
1615198860$37.15$37.15$37.15$37.15229$37.179532
1615199400$37.19$37.19$37.19$37.19100$37.179201
1615199700$37.20$37.20$37.20$37.20125$37.179328
1615199820$37.20$37.20$37.20$37.202,090$37.180893
1615200060$37.20$37.20$37.20$37.20600$37.181496
1615200360$37.20$37.20$37.20$37.20861$37.182223
1615200780$37.19$37.19$37.19$37.19400$37.182478
1615200900$37.20$37.20$37.20$37.201,145$37.183111
1615201380$37.20$37.20$37.20$37.202,503$37.184423
1615201860$37.24$37.24$37.24$37.24200$37.184785
1615202400$37.18$37.18$37.18$37.18289$37.185237
1615202520$37.19$37.19$37.19$37.19100$37.18525
1615202760$37.19$37.19$37.19$37.19100$37.185272
1615203240$37.16$37.16$37.16$37.16401$37.184996
1615203420$37.19$37.19$37.19$37.19200$37.185006
1615203480$37.18$37.18$37.16$37.161,296$37.184613
1615203600$37.18$37.18$37.18$37.18200$37.184593
1615204140$37.19$37.19$37.19$37.19754$37.184853
1615204200$37.19$37.19$37.19$37.191,950$37.1851
1615204260$37.19$37.19$37.19$37.192,856$37.185414
1615204320$37.19$37.19$37.19$37.19868$37.185518
1615204380$37.20$37.20$37.19$37.19776$37.18568
1615204800$37.20$37.20$37.17$37.171,802$37.185612
1615204860$37.12$37.12$37.11$37.112,038$37.182538
1615204980$37.14$37.14$37.14$37.14427$37.181972
1615205040$37.15$37.15$37.15$37.15420$37.181522
1615205160$37.15$37.17$37.15$37.17448$37.181304
1615205220$37.17$37.17$37.17$37.17200$37.181262
1615205280$37.18$37.20$37.17$37.172,385$37.181819
1615205340$37.20$37.20$37.20$37.203,500$37.182923
1615205400$37.19$37.19$37.19$37.19119$37.182965
1615205580$37.24$37.24$37.24$37.241,532$37.18457
1615205760$37.20$37.20$37.20$37.20550$37.184891
1615206180$37.20$37.20$37.20$37.20489$37.185021
1615206300$37.18$37.18$37.18$37.18101$37.185039
1615206420$37.20$37.20$37.20$37.20100$37.185072
1615206480$37.20$37.20$37.20$37.20100$37.185096
1615206540$37.19$37.19$37.19$37.19150$37.185107
1615206720$37.18$37.18$37.18$37.181,168$37.185014
1615206840$37.17$37.17$37.17$37.17262$37.184929
1615206960$37.14$37.14$37.14$37.14427$37.184602
1615207140$37.14$37.14$37.14$37.141,049$37.183879
1615207320$37.13$37.13$37.13$37.13500$37.183433
1615207380$37.14$37.14$37.14$37.141,164$37.182609
1615207440$37.16$37.18$37.16$37.18300$37.182559
1615207500$37.17$37.17$37.17$37.17110$37.182529
1615207560$37.14$37.14$37.14$37.143,719$37.18035
1615207860$37.12$37.12$37.12$37.12100$37.180159
1615207920$37.12$37.12$37.12$37.12347$37.179874
1615208100$37.12$37.12$37.12$37.12196$37.179615
1615208160$37.12$37.12$37.12$37.12400$37.179294
1615208400$37.1499$37.2401$37.10$37.1126,629$37.173934
1615208460$37.14$37.14$37.10$37.104,450$37.171929
1615208580$37.05$37.14$37.05$37.143,867$37.168674
1615208640$37.12$37.12$37.06$37.106,912$37.164923
1615208700$37.10$37.14$37.09$37.145,851$37.162467
1615208760$37.1399$37.1399$37.1399$37.1399100$37.162428
1615208880$37.14$37.14$37.14$37.141,200$37.162191
1615208940$37.12$37.1399$37.12$37.13992,359$37.16168
1615209000$37.12$37.14$37.12$37.14404$37.161458
1615209120$37.14$37.14$37.14$37.14141$37.161383
1615209240$37.16$37.19$37.16$37.191,975$37.161737
1615209300$37.19$37.20$37.19$37.20200$37.16183
1615209360$37.20$37.20$37.19$37.191,403$37.162196
1615209420$37.19$37.19$37.19$37.19200$37.162331
1615209480$37.17$37.1799$37.17$37.1799208$37.162356
1615209540$37.17$37.18$37.16$37.16310$37.162373
1615209600$37.18$37.20$37.18$37.191,992$37.162836
1615209720$37.19$37.19$37.18$37.18600$37.162954
1615209780$37.20$37.20$37.18$37.19800$37.163143
1615209840$37.19$37.21$37.19$37.216,937$37.164961
1615209900$37.22$37.24$37.20$37.247,130$37.167614
1615209960$37.23$37.24$37.23$37.23457$37.16792
1615210020$37.23$37.23$37.23$37.23100$37.16803
1615210080$37.23$37.23$37.21$37.212,775$37.169005
1615210140$37.22$37.22$37.20$37.20400$37.169156
1615210200$37.23$37.23$37.23$37.23537$37.169403
1615210260$37.21$37.22$37.21$37.22850$37.169632
1615210380$37.20$37.20$37.20$37.20141$37.169683
1615210440$37.21$37.21$37.20$37.207,343$37.171036
1615210500$37.20$37.20$37.20$37.208,961$37.172584
1615210620$37.2099$37.21$37.2099$37.21300$37.172748
1615210680$37.21$37.21$37.21$37.21600$37.172879
1615210740$37.2299$37.2299$37.2299$37.2299100$37.172912
1615210800$37.22$37.22$37.22$37.22450$37.173073
1615210860$37.21$37.23$37.20$37.206,010$37.174101
1615210920$37.21$37.21$37.21$37.21104$37.174125
1615210980$37.22$37.22$37.22$37.22500$37.174291
1615211100$37.22$37.22$37.22$37.221,848$37.174816
1615211160$37.22$37.22$37.22$37.22650$37.175016
1615211220$37.21$37.21$37.21$37.21500$37.175112
1615211280$37.20$37.2001$37.20$37.2001600$37.175198
1615211340$37.20$37.21$37.20$37.216,351$37.176045
1615211460$37.22$37.22$37.21$37.215,965$37.17731
1615211520$37.22$37.2299$37.21$37.211,557$37.17763
1615211580$37.22$37.24$37.21$37.215,685$37.17875
1615211640$37.22$37.23$37.22$37.231,800$37.179191
1615211700$37.20$37.20$37.20$37.20500$37.179266
1615211760$37.21$37.23$37.21$37.225,267$37.180045
1615211880$37.22$37.22$37.21$37.212,724$37.18058
1615211940$37.20$37.20$37.17$37.206,734$37.181032
1615212000$37.20$37.2099$37.20$37.20991,884$37.181253
1615212060$37.20$37.20$37.15$37.167,479$37.180972
1615212120$37.15$37.16$37.13$37.163,455$37.180393
1615212180$37.1699$37.18$37.1699$37.182,100$37.180335
1615212240$37.18$37.18$37.1799$37.18550$37.180329
1615212300$37.17$37.18$37.17$37.181,800$37.180302
1615212360$37.18$37.20$37.18$37.203,577$37.180567
1615212480$37.20$37.20$37.20$37.20250$37.180604
1615212540$37.22$37.22$37.20$37.20506$37.1807
1615212600$37.21$37.22$37.21$37.22400$37.18076
1615212660$37.21$37.21$37.19$37.194,499$37.181238
1615212720$37.1801$37.1801$37.13$37.1320,105$37.180098
1615212840$37.14$37.15$37.14$37.151,111$37.179929
1615212900$37.15$37.15$37.15$37.152,268$37.179673
1615212960$37.16$37.16$37.16$37.16900$37.179599
1615213020$37.1899$37.1899$37.1899$37.1899200$37.179605
1615213080$37.20$37.22$37.20$37.22900$37.179737
1615213140$37.21$37.22$37.21$37.211,028$37.179895
1615213200$37.2001$37.2001$37.20$37.202,494$37.180082
1615213320$37.19$37.19$37.18$37.188,355$37.180117
1615213380$37.16$37.16$37.16$37.163,200$37.1799
1615213440$37.17$37.17$37.15$37.151,225$37.179793
1615213500$37.16$37.17$37.15$37.152,024$37.179678
1615213560$37.1695$37.18$37.14$37.141,800$37.179573
1615213620$37.14$37.1999$37.14$37.19995,100$37.179701
1615213680$37.17$37.20$37.10$37.169,567$37.178204
1615213740$37.13$37.37$37.13$37.3719,977$37.182588
1615213800$37.38$37.39$37.165$37.251,180,958$37.33681
1615213920$37.23$37.2793$37.14$37.14177,282$37.306075
1615213980$37.14$37.185$37.10$37.175209,906$37.288144
1615214040$37.18$37.21$37.155$37.21174,929$37.278442
1615214100$37.202$37.26$37.1701$37.195234,956$37.271928
1615214160$37.20$37.23$37.14$37.14222,859$37.264175
1615214220$37.145$37.265$37.11$37.245216,728$37.260605
1615214280$37.245$37.28$37.23$37.27257,351$37.26052
1615214340$37.265$37.34$37.25$37.33202,398$37.261989
1615214400$37.33$37.34$37.295$37.3201211,740$37.265686
1615214460$37.325$37.385$37.321$37.345143,547$37.269175
1615214580$37.40$37.48$37.395$37.46190,352$37.281125
1615214640$37.455$37.47$37.385$37.395117,998$37.285496
1615214700$37.40$37.42$37.23$37.24202,897$37.28824
1615214760$37.235$37.32$37.18$37.195339,775$37.285062
1615214820$37.195$37.205$37.13$37.16289,820$37.277101
1615214880$37.16$37.1984$37.14$37.1812226,031$37.272173
1615214940$37.187$37.195$37.08$37.165420,028$37.261414
1615215000$37.16$37.295$37.16$37.225258,308$37.260083
1615215060$37.225$37.26$37.19$37.2501162,168$37.25913
1615215120$37.2447$37.27$37.20$37.23138,042$37.258515
1615215180$37.23$37.27$37.19$37.26188,652$37.257599
1615215240$37.259$37.29$37.21$37.25268,178$37.25803
1615215300$37.255$37.33$37.25$37.315269,388$37.259871
1615215360$37.315$37.335$37.11$37.145251,497$37.257789
1615215420$37.15$37.15$37.05$37.05296,227$37.251468
1615215480$37.06$37.1198$37.03$37.085219,360$37.245947
1615215540$37.09$37.16$37.08$37.1507175,379$37.242881
1615215600$37.16$37.195$37.105$37.12133,162$37.241365
1615215660$37.115$37.12$37.04$37.105146,448$37.238356
1615215720$37.10$37.165$37.10$37.145195,164$37.235773
1615215780$37.14$37.16$37.10$37.105112,084$37.234342
1615215840$37.10$37.16$37.07$37.12116,557$37.232548
1615215900$37.12$37.17$37.09$37.135211,342$37.229685
1615215960$37.13$37.16$37.11$37.1398,306$37.228541
1615216020$37.13$37.16$37.12$37.13208,560$37.226485
1615216080$37.125$37.1299$37.07$37.0913138,176$37.224551
1615216140$37.09$37.09$37.04$37.07117,613$37.222535
1615216200$37.08$37.109$37.03$37.035455,518$37.214218
1615216260$37.04$37.045$36.9587$36.9587170,800$37.210669
1615216320$36.95$37.01$36.94$37.005146,304$37.207305
1615216380$37.01$37.03$36.9717$37.015156,436$37.204163
1615216440$37.01$37.06$36.99$37.0329136,275$37.201711
1615216500$37.04$37.07$36.995$37.00123,672$37.199724
1615216560$37.00$37.04$37.00$37.015156,771$37.196991
1615216620$37.01$37.02$36.97$37.009123,929$37.194587
1615216680$37.005$37.04$36.995$37.0263109,101$37.192831
1615216740$37.02$37.04$36.995$37.005111,760$37.191015
1615216800$37.0023$37.06$37.0023$37.055121,839$37.189246
1615216860$37.06$37.07$36.9628$36.965189,243$37.186399
1615216920$36.96$36.965$36.91$36.95179,589$37.182418
1615216980$36.955$36.9599$36.885$36.895152,621$37.178872
1615217040$36.90$36.905$36.85$36.8908176,565$37.174233
1615217100$36.89$36.92$36.865$36.865162,717$37.17049
1615217160$36.87$36.89$36.82$36.85133,409$37.167044
1615217220$36.855$36.92$36.85$36.90132,220$37.164003
1615217280$36.90$36.91$36.83$36.84168,392$37.159939
1615217340$36.84$36.91$36.83$36.865182,830$37.155742
1615217400$36.86$36.96$36.85$36.95251,855$37.15088
1615217460$36.945$36.99$36.94$36.99183,687$37.148318
1615217520$36.985$37.015$36.98$36.9901268,656$37.145246
1615217580$36.9901$37.02$36.965$37.01139,384$37.143565
1615217640$37.009$37.04$37.00$37.025106,385$37.142549
1615217700$37.03$37.065$37.02$37.05133,746$37.141553
1615217760$37.04$37.07$37.005$37.02112,643$37.140742
1615217820$37.02$37.06$37.00$37.05118,773$37.139705
1615217880$37.05$37.065$37.01$37.05276,626$37.137762
1615217940$37.055$37.09$37.03$37.08103,680$37.137192
1615218000$37.08$37.14$37.08$37.125132,203$37.137026
1615218060$37.13$37.16$37.12$37.15563,660$37.137041
1615218120$37.15$37.16$37.09$37.09104,468$37.13696
1615218180$37.085$37.14$37.065$37.135120,072$37.136695
1615218240$37.135$37.15$37.1101$37.14145,016$37.13664
1615218300$37.14$37.18$37.125$37.125179,803$37.136795
1615218360$37.12$37.13$37.0734$37.1181,574$37.13662
1615218420$37.11$37.1507$37.105$37.105103,604$37.136577
1615218480$37.105$37.13$37.0923$37.117589,989$37.136406
1615218540$37.12$37.155$37.11$37.1561,377$37.136417
1615218600$37.15$37.1778$37.1401$37.165123,909$37.136628
1615218660$37.17$37.21$37.17$37.18246,330$37.137554
1615218720$37.18$37.20$37.155$37.20145,483$37.137911
1615218780$37.20$37.21$37.18$37.1895150,748$37.138482
1615218840$37.19$37.21$37.175$37.207132,184$37.138933
1615218900$37.21$37.27$37.205$37.255309,004$37.140511
1615218960$37.25$37.27$37.245$37.25579,446$37.141083
1615219020$37.26$37.27$37.19$37.215169,914$37.142008
1615219080$37.215$37.23$37.19$37.19577,581$37.142358
1615219140$37.19$37.20$37.155$37.16170,815$37.142724
1615219200$37.155$37.22$37.15$37.20126,974$37.143042
1615219260$37.20$37.20$37.155$37.1777,318$37.143205
1615219320$37.18$37.19$37.14$37.185105,441$37.14332
1615219380$37.185$37.205$37.165$37.20145,198$37.143666
1615219440$37.20$37.21$37.155$37.16587,766$37.143854
1615219500$37.165$37.205$37.1522$37.19571,529$37.143982
1615219560$37.20$37.225$37.1902$37.21142,030$37.144492
1615219620$37.215$37.23$37.20$37.21343,809$37.144671
1615219680$37.21$37.24$37.21$37.2294,853$37.145103
1615219740$37.22$37.25$37.22$37.2555,284$37.14539
1615219800$37.25$37.25$37.20$37.20578,786$37.145723
1615219860$37.21$37.22$37.191$37.22120,713$37.14614
1615219920$37.2199$37.24$37.21$37.22591,098$37.146533
1615219980$37.22$37.25$37.20$37.2401101,181$37.146979
1615220040$37.25$37.27$37.24$37.245265,200$37.148546
1615220100$37.25$37.305$37.2484$37.2901338,752$37.150745
1615220160$37.2987$37.33$37.29$37.31155,445$37.152065
1615220220$37.315$37.35$37.31$37.3399114,319$37.153138
1615220280$37.33$37.36$37.325$37.355183,326$37.15499
1615220340$37.355$37.365$37.3301$37.36102,375$37.156028
1615220400$37.3543$37.38$37.35$37.3648,231$37.156552
1615220460$37.355$37.355$37.32$37.33100,746$37.157486
1615220520$37.33$37.33$37.30$37.32561,093$37.157979
1615220580$37.325$37.3271$37.27$37.327192,550$37.158622
1615220640$37.32$37.34$37.315$37.32597,900$37.15946
1615220700$37.32$37.3207$37.30$37.3164,102$37.159945
1615220760$37.31$37.36$37.31$37.33128,124$37.160997
1615220820$37.33$37.375$37.3278$37.3598,777$37.161935
1615220880$37.35$37.3672$37.33$37.340199,520$37.162853
1615220940$37.345$37.375$37.335$37.3665126,331$37.164068
1615221000$37.37$37.375$37.315$37.32114,648$37.165044
1615221060$37.33$37.36$37.33$37.344198,337$37.165889
1615221120$37.34$37.345$37.315$37.34145,074$37.16703
1615221180$37.33$37.335$37.27$37.28120,998$37.167811
1615221240$37.28$37.32$37.28$37.31574,761$37.168292
1615221300$37.315$37.32$37.24$37.2643244,648$37.169489
1615221360$37.26$37.27$37.23$37.26112,637$37.169929
1615221420$37.252$37.275$37.245$37.2795,469$37.170334
1615221480$37.27$37.29$37.245$37.24582,823$37.170696
1615221540$37.245$37.28$37.245$37.2643,645$37.170884
1615221600$37.26$37.325$37.2534$37.3275,333$37.17127
1615221660$37.32$37.345$37.31$37.34126,917$37.172173
1615221720$37.34$37.36$37.335$37.34561,341$37.172669
1615221780$37.3432$37.38$37.335$37.36305,653$37.175256
1615221840$37.3626$37.38$37.35$37.35581,718$37.175952
1615221900$37.355$37.36$37.33$37.35555,603$37.176381
1615221960$37.36$37.365$37.30$37.3191,976$37.177039
1615222020$37.315$37.33$37.28$37.3071,181$37.177466
1615222080$37.30$37.33$37.285$37.3173,339$37.177892
1615222140$37.31$37.32$37.285$37.3072144,353$37.178696
1615222200$37.30$37.33$37.29$37.327167,401$37.17969
1615222260$37.33$37.33$37.2981$37.3090,942$37.180202
1615222320$37.30$37.30$37.271$37.2875,851$37.180555
1615222380$37.28$37.31$37.265$37.305100,402$37.181007
1615222440$37.30$37.317$37.2801$37.3159,153$37.181302
1615222500$37.31$37.345$37.285$37.3478,507$37.181727
1615222560$37.34$37.35$37.325$37.3439,208$37.181994
1615222620$37.345$37.415$37.345$37.40385,468$37.18529
1615222680$37.3913$37.42$37.385$37.405176,965$37.186936
1615222740$37.40$37.41$37.395$37.4013148,950$37.188281
1615222800$37.405$37.455$37.3913$37.44184,005$37.190101
1615222860$37.44$37.4569$37.415$37.44574,793$37.190869
1615222920$37.44$37.44$37.40$37.400182,177$37.191633
1615222980$37.405$37.44$37.405$37.43540,526$37.192024
1615223040$37.44$37.49$37.435$37.485105,517$37.193185
1615223100$37.48$37.52$37.48$37.52506,955$37.199474
1615223160$37.515$37.55$37.51$37.53283,713$37.203293
1615223220$37.535$37.57$37.535$37.56243,015$37.206672
1615223280$37.5623$37.5956$37.56$37.59152,433$37.208919
1615223340$37.595$37.64$37.59$37.635183,025$37.211812
1615223400$37.635$37.67$37.62$37.67255,410$37.216044
1615223460$37.6609$37.68$37.605$37.615144,223$37.218383
1615223520$37.615$37.615$37.56$37.58104,529$37.219828
1615223580$37.58$37.5863$37.5406$37.5768,060$37.220726
1615223640$37.565$37.58$37.555$37.5665,942$37.221603
1615223700$37.56$37.60$37.53$37.60243,861$37.224662
1615223760$37.60$37.64$37.5991$37.634393,793$37.226041
1615223820$37.64$37.645$37.62$37.635103,776$37.227629
1615223880$37.63$37.65$37.61$37.617792,399$37.229026
1615223940$37.615$37.615$37.561$37.58102,487$37.230442
1615224000$37.58$37.62$37.5792$37.6269,678$37.231386
1615224060$37.62$37.6474$37.62$37.647491,338$37.232736
1615224120$37.645$37.65$37.6217$37.645164,637$37.235223
1615224180$37.645$37.6759$37.64$37.67580,737$37.236469
1615224240$37.68$37.68$37.66$37.679961,752$37.237449
1615224300$37.68$37.6999$37.6701$37.68116,940$37.239354
1615224360$37.6868$37.71$37.68$37.6999152,254$37.241886
1615224420$37.6901$37.71$37.69$37.7093,506$37.243433
1615224480$37.695$37.705$37.65$37.6633166,675$37.245979
1615224540$37.67$37.725$37.67$37.6963131,898$37.248119
1615224600$37.70$37.73$37.695$37.70585,515$37.249535
1615224660$37.705$37.725$37.70$37.71102,467$37.251208
1615224720$37.715$37.73$37.70$37.70579,918$37.252512
1615224780$37.70$37.72$37.685$37.7076,893$37.253726
1615224840$37.695$37.72$37.68$37.6877,223$37.254928
1615224900$37.68$37.69$37.665$37.6963,232$37.255863
1615224960$37.685$37.70$37.65$37.6674,395$37.256966
1615225020$37.65$37.72$37.65$37.71164,511$37.259428
1615225080$37.71$37.72$37.6832$37.69110,984$37.261117
1615225140$37.69$37.69$37.65$37.65130,701$37.262969
1615225200$37.65$37.68$37.65$37.66565,848$37.263898
1615225260$37.6683$37.7065$37.6683$37.6980,155$37.265072
1615225320$37.695$37.70$37.665$37.6743,089$37.265689
1615225380$37.67$37.70$37.67$37.6932,052$37.266149
1615225440$37.698$37.71$37.68$37.6868,369$37.267151
1615225500$37.68$37.695$37.665$37.685104,075$37.268602
1615225560$37.685$37.72$37.685$37.715109,492$37.270229
1615225620$37.71$37.715$37.67$37.6983,584$37.271424
1615225680$37.69$37.705$37.685$37.6959,016$37.272263
1615225740$37.69$37.72$37.69$37.692436,211$37.27279
1615225800$37.693$37.71$37.675$37.68548,157$37.273468
1615225860$37.6812$37.69$37.67$37.686628,543$37.273858
1615225920$37.685$37.71$37.685$37.6981130,677$37.275708
1615225980$37.695$37.70$37.67$37.68593,688$37.276976
1615226040$37.685$37.72$37.67$37.7162,334$37.277852
1615226100$37.7033$37.715$37.67$37.6855,919$37.278618
1615226160$37.675$37.685$37.62$37.63125,627$37.280147
1615226220$37.63$37.65$37.62$37.62582,218$37.281108
1615226280$37.63$37.657$37.615$37.63141,280$37.282736
1615226340$37.635$37.67$37.63$37.64126,802$37.284232
1615226400$37.64$37.69$37.6301$37.66395,818$37.285408
1615226460$37.66$37.6764$37.635$37.63551,304$37.286041
1615226520$37.635$37.66$37.63$37.6445,393$37.286567
1615226580$37.64$37.665$37.63$37.6386,920$37.287586
1615226640$37.63$37.66$37.63$37.6316158,982$37.289402
1615226700$37.64$37.655$37.615$37.62564,095$37.290115
1615226760$37.625$37.6379$37.6171$37.617160,510$37.290765
1615226820$37.62$37.65$37.61$37.6468,613$37.291505
1615226880$37.645$37.645$37.595$37.62115,457$37.292709
1615226940$37.62$37.6357$37.61$37.6399,105$37.293754
1615227000$37.635$37.64$37.57$37.580272,716$37.294493
1615227060$37.59$37.595$37.56$37.5650,198$37.294945
1615227120$37.555$37.57$37.54$37.55599,579$37.295768
1615227180$37.55$37.5682$37.535$37.53562,577$37.296279
1615227240$37.54$37.56$37.53$37.53107,197$37.297126
1615227300$37.531$37.58$37.5231$37.575141,502$37.298256
1615227360$37.58$37.6199$37.58$37.595101,215$37.299208
1615227420$37.595$37.615$37.59$37.600167,189$37.299837
1615227480$37.605$37.615$37.59$37.6180,515$37.300593
1615227540$37.61$37.615$37.59$37.59568,297$37.301229
1615227600$37.60$37.61$37.59$37.59570,934$37.301883
1615227660$37.5901$37.60$37.59$37.59539,975$37.30224
1615227720$37.59$37.5971$37.57$37.57535,395$37.302545
1615227780$37.57$37.572$37.525$37.5569116,285$37.303404
1615227840$37.555$37.575$37.55$37.56547,438$37.303783
1615227900$37.57$37.57$37.54$37.543119,328$37.303935
1615227960$37.55$37.55$37.535$37.53525,545$37.304124
1615228020$37.54$37.56$37.535$37.5446,747$37.304473
1615228080$37.5422$37.56$37.52$37.5447,885$37.304826
1615228140$37.53$37.545$37.49$37.495157,655$37.305857
1615228200$37.495$37.50$37.475$37.477559,420$37.306186
1615228260$37.475$37.49$37.43$37.445138,385$37.306809
1615228320$37.44$37.465$37.435$37.4468,860$37.307105
1615228380$37.44$37.46$37.4232$37.4380,130$37.307428
1615228440$37.43$37.45$37.41$37.4277,883$37.307737
1615228500$37.41$37.43$37.405$37.415330,156$37.308867
1615228560$37.42$37.45$37.415$37.44198,105$37.30959
1615228620$37.43$37.44$37.40$37.435163,873$37.310128
1615228680$37.43$37.4399$37.38$37.41157,196$37.310593
1615228740$37.415$37.43$37.41$37.41547,093$37.310746
1615228800$37.41$37.45$37.405$37.4395,674$37.311078
1615228860$37.425$37.4468$37.42$37.43575,102$37.311345
1615228920$37.4399$37.469$37.43$37.455134,909$37.311877
1615228980$37.455$37.46$37.41$37.42160,798$37.312489
1615229040$37.42$37.4473$37.415$37.44593,228$37.312803
1615229100$37.445$37.47$37.43$37.4639,494$37.31296
1615229160$37.46$37.4667$37.42$37.42107,008$37.313349
1615229220$37.425$37.4399$37.415$37.41589,069$37.313643
1615229280$37.42$37.44$37.37$37.37142,424$37.314024
1615229340$37.37$37.37$37.33$37.345112,988$37.314134
1615229400$37.35$37.37$37.335$37.35107,731$37.314251
1615229460$37.36$37.37$37.34$37.345158,194$37.314415
1615229520$37.345$37.38$37.345$37.364649,338$37.314488
1615229580$37.37$37.39$37.35$37.375108,587$37.314651
1615229640$37.37$37.43$37.35$37.42138,397$37.314957
1615229700$37.42$37.4242$37.39$37.4156,672$37.315095
1615229760$37.40$37.43$37.39$37.395159,149$37.315502
1615229820$37.395$37.40$37.35$37.355131,151$37.315723
1615229880$37.355$37.36$37.32$37.3582,539$37.315775
1615229940$37.3524$37.37$37.3322$37.35145,089$37.315906
1615230000$37.35$37.415$37.335$37.415191,596$37.316244
1615230120$37.40$37.435$37.3838$37.42143,803$37.316887
1615230180$37.42$37.4299$37.36$37.365269,528$37.317398
1615230240$37.36$37.40$37.3415$37.39147,104$37.317587
1615230300$37.39$37.40$37.36$37.365159,140$37.317828
1615230360$37.36$37.37$37.3481$37.3481138,458$37.317992
1615230420$37.35$37.37$37.34$37.36569,174$37.318056
1615230480$37.37$37.38$37.3401$37.37163,307$37.318275
1615230540$37.365$37.37$37.3439$37.35425,845$37.318298
1615230600$37.35$37.35$37.30$37.31132,084$37.31831
1615230660$37.31$37.35$37.31$37.315103,330$37.31833
1615230720$37.315$37.32$37.295$37.31595,765$37.318311
1615230780$37.31$37.31$37.26$37.26586,151$37.318246
1615230840$37.27$37.30$37.26$37.29581,539$37.318169
1615230900$37.30$37.31$37.275$37.2899,010$37.318088
1615230960$37.2801$37.29$37.26$37.26579,620$37.318006
1615231020$37.265$37.265$37.215$37.215183,366$37.317602
1615231080$37.22$37.2399$37.20$37.20583,920$37.317385
1615231140$37.21$37.23$37.2012$37.22565,638$37.317211
1615231200$37.22$37.24$37.205$37.21181,297$37.31677
1615231260$37.205$37.21$37.18$37.19586,646$37.316505
1615231320$37.195$37.20$37.18$37.18546,308$37.316355
1615231380$37.185$37.23$37.185$37.225105,084$37.316073
1615231440$37.2299$37.245$37.22$37.235200,664$37.315644
1615231500$37.235$37.29$37.235$37.27594,855$37.315514
1615231560$37.28$37.29$37.2701$37.28559,879$37.315464
1615231620$37.285$37.31$37.28$37.3184,351$37.315414
1615231680$37.31$37.31$37.27$37.2873,702$37.31537
1615231740$37.29$37.295$37.27$37.2958,210$37.315329
1615231800$37.295$37.3052$37.283$37.30574,424$37.315293
1615231860$37.305$37.32$37.28$37.2963,874$37.315281
1615231920$37.29$37.29$37.26$37.2852,641$37.315227
1615231980$37.28$37.29$37.245$37.267773,512$37.315132
1615232040$37.27$37.28$37.26$37.26531,196$37.315095
1615232100$37.26$37.31$37.26$37.3185,260$37.315038
1615232160$37.31$37.33$37.29$37.3181,404$37.315024
1615232220$37.31$37.31$37.27$37.2837,430$37.315005
1615232280$37.27$37.285$37.26$37.2840,505$37.314961
1615232340$37.275$37.30$37.265$37.26539,204$37.314928
1615232400$37.269$37.295$37.265$37.2858,589$37.314875
1615232460$37.29$37.298$37.26$37.2641,887$37.314841
1615232520$37.26$37.268$37.235$37.23542,683$37.314775
1615232580$37.24$37.245$37.20$37.2273,298$37.314614
1615232640$37.22$37.22$37.20$37.21541,843$37.314508
1615232700$37.215$37.23$37.20$37.20546,034$37.314393
1615232760$37.21$37.235$37.205$37.22549,384$37.314283
1615232820$37.23$37.26$37.23$37.24553,335$37.314197
1615232880$37.24$37.2478$37.22$37.2359,599$37.31408
1615232940$37.23$37.2355$37.215$37.22570,474$37.313929
1615233000$37.225$37.25$37.2119$37.225107,657$37.313706
1615233060$37.225$37.26$37.215$37.2554,694$37.313599
1615233120$37.24$37.245$37.21$37.2257,931$37.313478
1615233180$37.22$37.225$37.19$37.19588,473$37.313245
1615233240$37.195$37.265$37.19$37.2474143,265$37.312972
1615233300$37.245$37.2653$37.24$37.2526145,562$37.312767
1615233360$37.26$37.26$37.21$37.2263,842$37.312636
1615233420$37.215$37.23$37.205$37.2256,033$37.312508
1615233480$37.22$37.2466$37.215$37.22567,348$37.312374
1615233540$37.225$37.26$37.22$37.2493,050$37.312227
1615233600$37.235$37.24$37.15$37.16228,434$37.311618
1615233660$37.15$37.155$37.11$37.12151,383$37.310971
1615233720$37.12$37.14$37.11$37.135103,306$37.310517
1615233780$37.14$37.15$37.13$37.1434,871$37.310378
1615233840$37.14$37.18$37.135$37.16593,652$37.310034
1615233900$37.16$37.17$37.14$37.14561,689$37.309809
1615233960$37.14$37.19$37.14$37.1866,142$37.309577
1615234020$37.18$37.21$37.17$37.21120,188$37.309261
1615234080$37.21$37.25$37.205$37.22590,482$37.309077
1615234140$37.2224$37.23$37.19$37.21283,001$37.308891
1615234200$37.21$37.22$37.19$37.2089,495$37.308662
1615234260$37.20$37.21$37.18$37.189939,040$37.308556
1615234320$37.185$37.195$37.16$37.1674,026$37.308337
1615234380$37.165$37.23$37.16$37.2297,740$37.308076
1615234440$37.23$37.255$37.222$37.2393,777$37.307921
1615234500$37.2301$37.258$37.22$37.24100,927$37.307759
1615234560$37.236$37.245$37.23$37.2455,244$37.30767
1615234620$37.235$37.27$37.21$37.21178,970$37.307435
1615234680$37.21$37.22$37.19$37.21598,935$37.307196
1615234740$37.21$37.22$37.20$37.21554,342$37.307075
1615234800$37.22$37.245$37.215$37.235106,611$37.306887
1615234860$37.235$37.28$37.23$37.26103,976$37.306786
1615234920$37.265$37.30$37.265$37.275122,624$37.306712
1615234980$37.27$37.285$37.255$37.25562,288$37.306657
1615235040$37.26$37.275$37.2441$37.2760,834$37.306593
1615235100$37.2602$37.29$37.245$37.285122,721$37.306478
1615235160$37.285$37.285$37.23$37.2587,243$37.306364
1615235220$37.25$37.255$37.235$37.25555,012$37.306287
1615235280$37.255$37.26$37.23$37.23597,453$37.306149
1615235340$37.23$37.24$37.21$37.22565,878$37.306031
1615235400$37.23$37.29$37.225$37.285155,444$37.305829
1615235460$37.285$37.31$37.263$37.275208,340$37.305752
1615235520$37.27$37.335$37.265$37.315178,250$37.305755
1615235580$37.3101$37.37$37.3101$37.345196,809$37.305931
1615235640$37.34$37.38$37.335$37.37340,971$37.306321
1615235700$37.37$37.39$37.36$37.385182,226$37.306581
1615235760$37.385$37.40$37.375$37.39573,777$37.306711
1615235820$37.39$37.41$37.385$37.405116,466$37.306944
1615235880$37.40$37.41$37.395$37.40569,111$37.307089
1615235940$37.4043$37.41$37.375$37.3895,501$37.307266
1615236000$37.3706$37.39$37.36$37.38154,407$37.30748
1615236060$37.38$37.41$37.375$37.409110,461$37.307663
1615236120$37.405$37.425$37.40$37.42136,138$37.307976
1615236180$37.42$37.46$37.42$37.43142,759$37.308391
1615236240$37.43$37.43$37.37$37.38186,850$37.308756
1615236300$37.38$37.405$37.37$37.395196,448$37.309075
1615236360$37.40$37.41$37.37$37.3796,762$37.309239
1615236420$37.37$37.39$37.33$37.34171,552$37.309438
1615236480$37.335$37.355$37.31$37.315137,444$37.309516
1615236540$37.32$37.33$37.31$37.33149,675$37.309554
1615236600$37.33$37.37$37.295$37.325367,276$37.309692
1615236660$37.32$37.355$37.32$37.345177,914$37.309812
1615236720$37.35$37.36$37.30$37.305147,726$37.309877
1615236780$37.305$37.34$37.30$37.33241,869$37.309906
1615236840$37.33$37.34$37.295$37.30267,778$37.309966
1615236900$37.295$37.30$37.20$37.205345,390$37.309547
1615236960$37.205$37.24$37.18$37.19431,592$37.308643
1615237020$37.185$37.21$37.14$37.15806,150$37.306432
1615237080$37.1565$37.20$37.15$37.172453,468$37.305263
1615237140$37.17$37.18$37.08$37.121,280,392$37.300935
1615237200$37.13$37.18$37.13$37.133,776,938$37.289227
1615237260$37.13$37.13$37.13$37.13209,057$37.28871
1615237320$37.13$37.14$37.11$37.11239,668$37.288087
1615237440$37.13$37.13$37.13$37.13578$37.288085
1615237500$37.13$37.13$37.13$37.13159$37.288084
1615237560$37.13$37.13$37.13$37.131,000$37.288081
1615237620$37.13$37.13$37.13$37.1315,083$37.288045
1615237740$37.16$37.18$37.15$37.18555$37.288043
1615237800$37.18$37.18$37.18$37.18100$37.288042
1615237860$37.22$37.22$37.22$37.22665$37.288042
1615237920$37.13$37.21$37.13$37.219,745$37.288019
1615237980$37.22$37.22$37.22$37.223,556$37.288016
1615238040$37.22$37.22$37.19$37.192,200$37.288013
1615238520$37.24$37.24$37.24$37.24100$37.289426
1615238640$37.18$37.18$37.18$37.18390$37.289425
1615238760$37.24$37.24$37.24$37.24100$37.289425
1615238940$37.18$37.18$37.18$37.181,402$37.289423
1615239000$37.17$37.20$37.17$37.201,500$37.289424
1615239120$37.20$37.25$37.20$37.241,170$37.289423
1615239420$37.24$37.24$37.24$37.24210$37.289412
1615239540$37.20$37.20$37.20$37.20500$37.289411
1615239600$37.24$37.25$37.24$37.243,217$37.289409
1615239660$37.26$37.28$37.26$37.28589$37.289409
1615239720$37.26$37.26$37.26$37.26900$37.289408
1615239780$37.30$37.30$37.26$37.3014,137$37.289408
1615239840$37.13$37.26$37.13$37.262,531$37.289406
1615239900$37.26$37.26$37.26$37.261,233$37.289426
1615239960$37.30$37.30$37.30$37.30146$37.289426
1615240020$37.29$37.30$37.26$37.26326$37.289426
1615240320$37.30$37.30$37.30$37.30536$37.289426
1615240440$37.24$37.25$37.24$37.25235$37.289426
1615240500$37.24$37.24$37.24$37.241,000$37.289425
1615240920$37.13$37.13$37.13$37.133,818$37.289417
1615240980$37.29$37.29$37.29$37.29199$37.289417
1615241040$37.26$37.26$37.26$37.26217$37.289417
1615241160$37.26$37.26$37.26$37.26700$37.289417
1615241220$37.26$37.26$37.26$37.26100$37.289417