C Historical Intraday Prices

One-Minute OHLCV Data From February 26, 2021.

  1. NYSE
  2. >
  3. C
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1614332880$67.06$67.06$67.06$67.06100$67.008333
1614332940$67.06$67.06$67.06$67.06100$67.029532
1614333120$67.10$67.10$67.10$67.10200$67.066778
1614333240$67.03$67.03$67.02$67.02300$67.055431
1614333840$67.02$67.02$67.02$67.02104$67.052459
1614333900$67.02$67.02$67.02$67.02316$67.045867
1614334140$67.01$67.01$67.01$67.01200$67.039924
1614334320$67.01$67.01$67.01$67.011,492$67.026513
1614334620$67.19$67.20$67.19$67.20900$67.064434
1614334740$67.20$67.24$67.20$67.241,291$67.105326
1614335580$67.19$67.19$67.19$67.19100$67.108013
1614336660$67.16$67.16$67.16$67.16130$67.109948
1614336780$67.16$67.16$67.16$67.16202$67.112053
1614336840$67.16$67.16$67.16$67.16457$67.115135
1614337320$67.45$67.45$67.45$67.45350$67.132603
1614337560$67.45$67.45$67.21$67.21464$67.149986
1614337800$67.21$67.21$67.21$67.21300$67.152531
1614338640$67.41$67.41$67.41$67.41200$67.161261
1614338940$67.12$67.12$67.10$67.10200$67.159641
1614339180$67.02$67.02$66.97$66.97730$67.146488
1614339240$66.90$66.90$66.90$66.90100$67.1437
1614339360$66.85$66.85$66.85$66.85200$67.137985
1614339840$66.80$66.80$66.80$66.80101$67.129253
1614340020$66.72$66.72$66.72$66.72459$67.105268
1614340080$66.57$66.58$66.57$66.58300$67.080379
1614340320$66.57$66.57$66.57$66.57100$67.061249
1614340380$66.58$66.58$66.58$66.58891$67.028429
1614340800$66.53$66.53$66.44$66.442,948$66.914805
1614340860$66.85$66.85$66.85$66.85100$66.914264
1614340980$66.88$66.88$66.85$66.85900$66.911388
1614341160$66.85$66.97$66.85$66.977,066$66.917386
1614341460$66.89$66.89$66.88$66.88400$66.915694
1614341520$66.79$66.79$66.78$66.78200$66.914672
1614341880$66.63$66.78$66.62$66.78463$66.907889
1614341940$66.80$66.80$66.80$66.80100$66.907194
1614342840$66.75$66.75$66.75$66.75200$66.904594
1614342900$66.66$66.66$66.62$66.621,318$66.891194
1614343080$66.75$66.75$66.75$66.75300$66.889763
1614343140$66.75$66.75$66.75$66.75400$66.887854
1614343320$66.78$66.78$66.77$66.77600$66.885181
1614343440$66.79$66.81$66.79$66.811,076$66.881607
1614343620$66.81$66.81$66.81$66.81350$66.880466
1614343740$66.79$66.83$66.79$66.83501$66.879157
1614343800$66.76$66.76$66.69$66.694,002$66.857645
1614344280$66.78$66.78$66.72$66.723,700$66.846234
1614344340$66.70$66.70$66.69$66.69300$66.845194
1614344400$66.8999$66.97$66.60$66.645,970$66.833838
1614344460$67.578$67.578$67.578$67.5781,200$66.851071
1614344520$66.63$66.63$66.57$66.573,817$66.832895
1614344580$66.57$66.57$66.49$66.491,300$66.82191
1614344640$66.0601$66.0601$66.0601$66.0601220$66.817399
1614344700$66.30$66.30$66.30$66.301,000$66.808592
1614344760$66.25$66.25$66.25$66.251,421$66.794983
1614344820$66.27$66.27$66.27$66.27100$66.794114
1614344940$66.41$66.41$66.41$66.41600$66.790151
1614345000$66.40$66.40$66.40$66.40100$66.787784
1614345060$66.40$66.40$66.40$66.40100$66.787147
1614345180$66.40$66.40$66.39$66.39499$66.783383
1614345720$66.46$66.47$66.40$66.401,688$66.772425
1614345780$66.43$66.43$66.40$66.40700$66.768484
1614345840$66.43$66.43$66.43$66.431,000$66.761975
1614345960$66.40$66.40$66.19$66.198,056$66.734108
1614346020$66.23$66.23$66.23$66.23100$66.732734
1614346260$66.40$66.43$66.40$66.431,174$66.726135
1614346320$66.43$66.43$66.43$66.43100$66.725232
1614346380$66.42$66.42$66.42$66.42100$66.723922
1614346440$66.57$66.70$66.57$66.701,089$66.720657
1614346500$66.59$66.59$66.50$66.502,669$66.714813
1614346560$66.50$66.50$66.46$66.461,100$66.711707
1614346620$66.35$66.35$66.30$66.302,910$66.693201
1614346740$66.30$66.30$66.20$66.293,362$66.678194
1614346800$66.30$66.30$66.30$66.30450$66.675842
1614346860$66.39$66.39$66.3001$66.30011,000$66.672387
1614346980$66.385$66.39$66.30$66.351,925$66.663586
1614347040$66.31$66.31$66.31$66.31100$66.663151
1614347100$66.31$66.31$66.31$66.31125$66.662704
1614347160$66.2996$66.2996$66.27$66.271,000$66.658815
1614347220$66.28$66.28$66.27$66.28500$66.656271
1614347280$66.30$66.31$66.30$66.31746$66.651237
1614347400$66.31$66.31$66.30$66.301,044$66.64738
1614347460$66.2829$66.2829$66.28$66.28650$66.644396
1614347520$66.30$66.30$66.26$66.26500$66.642406
1614347700$66.2901$66.30$66.2901$66.301,400$66.637632
1614347760$66.31$66.31$66.31$66.31165$66.636915
1614347820$66.30$66.32$66.26$66.322,791$66.625412
1614347940$66.2901$66.41$66.2901$66.411,000$66.621123
1614348000$66.46$67.41$66.46$66.472,676$66.618106
1614348060$66.50$66.52$66.50$66.522,048$66.615718
1614348180$66.58$66.58$66.58$66.58100$66.61562
1614348240$66.57$66.57$66.45$66.452,220$66.613697
1614348300$66.45$66.45$66.45$66.45100$66.613428
1614348360$66.4096$66.4096$66.29$66.291,900$66.607122
1614348480$66.30$66.3101$66.30$66.3101300$66.605877
1614348540$66.33$66.33$66.32$66.32500$66.60472
1614348600$66.32$66.39$66.30$66.391,334$66.601244
1614348660$66.40$66.55$66.40$66.541,970$66.598986
1614348720$66.56$66.56$66.56$66.56400$66.598735
1614348780$66.44$66.44$66.44$66.44214$66.598391
1614348840$66.45$66.45$66.45$66.45100$66.598007
1614348900$66.44$66.44$66.39$66.401,418$66.595664
1614348960$66.3701$66.3701$66.3701$66.3701450$66.59469
1614349020$66.40$66.40$66.40$66.40420$66.593746
1614349080$66.39$66.39$66.39$66.39500$66.592958
1614349200$66.59$66.60$66.5401$66.58900$66.592592
1614349260$66.60$66.60$66.60$66.60434$66.592617
1614349320$66.70$66.70$66.56$66.706,199$66.596213
1614349380$66.70$66.70$66.70$66.70100$66.596282
1614349560$66.69$66.69$66.69$66.691,700$66.597415
1614349620$66.725$66.88$66.71$66.889,261$66.608263
1614349680$66.97$67.17$66.95$67.173,735$66.620604
1614349740$67.14$67.17$66.94$66.942,796$66.631479
1614349800$66.78$67.29$66.78$67.24464,468$67.015442
1614349860$67.23$67.40$66.88$67.4089,097$67.028751
1614349920$67.41$67.55$67.28$67.34106,923$67.087311
1614349980$67.36$67.36$67.18$67.28583,746$67.106902
1614350040$67.29$67.29$66.88$66.89123,391$67.103443
1614350100$66.88$66.94$66.63$66.67127,768$67.065175
1614350160$66.67$66.80$66.65$66.7459,004$67.045953
1614350220$66.75$66.95$66.74$66.8990,494$67.032081
1614350280$66.88$66.93$66.75$66.8242,360$67.024573
1614350340$66.82$66.86$66.71$66.7349,917$67.013694
1614350460$66.97$67.155$66.97$67.0095,600$67.00306
1614350520$67.01$67.01$66.85$66.8965,856$67.000482
1614350580$66.86$66.94$66.855$66.9130,372$66.998324
1614350640$66.92$67.105$66.92$67.1091,729$66.998887
1614350700$67.095$67.24$67.08$67.2384,766$67.007302
1614350760$67.2399$67.44$67.23$67.4435,610$67.014325
1614350820$67.45$67.595$67.44$67.4594,653$67.039884
1614350880$67.45$67.475$67.37$67.4256,247$67.051291
1614350940$67.4143$67.53$67.32$67.3770,365$67.065944
1614351000$67.37$67.455$67.31$67.3335,132$67.071416
1614351060$67.3199$67.37$67.23$67.2467,171$67.078432
1614351120$67.25$67.25$67.12$67.2361,442$67.082092
1614351180$67.23$67.26$67.08$67.1150,435$67.083599
1614351240$67.11$67.16$66.98$67.0055,997$67.083214
1614351300$66.99$66.99$66.7301$66.7977,706$67.075
1614351360$66.83$66.847$66.68$66.6843,162$67.069453
1614351420$66.70$66.74$66.65$66.6736,934$67.06365
1614351480$66.68$66.87$66.66$66.8056,889$67.056661
1614351540$66.81$66.83$66.64$66.670156,852$67.049222
1614351600$66.69$66.72$66.4703$66.5174,207$67.035272
1614351660$66.495$66.54$66.33$66.43589,469$67.014515
1614351720$66.43$66.46$66.27$66.2888,907$66.993185
1614351780$66.29$66.36$66.22$66.338384,654$66.972073
1614351840$66.32$66.46$66.27$66.3850,221$66.961818
1614351900$66.3901$66.41$66.31$66.3368,828$66.948029
1614351960$66.32$66.325$66.08$66.08564,046$66.932029
1614352020$66.09$66.14$66.07$66.11549,974$66.918615
1614352080$66.13$66.16$66.06$66.06577,084$66.899265
1614352140$66.06$66.105$65.97$66.00102,064$66.871841
1614352200$66.01$66.235$65.965$66.189861,419$66.857252
1614352260$66.1801$66.19$66.00$66.0348,789$66.845941
1614352320$66.025$66.105$65.95$66.0576,284$66.827873
1614352380$66.05$66.08$65.92$65.939949,869$66.815356
1614352440$65.93$66.01$65.915$65.9538,144$66.806023
1614352500$65.945$65.97$65.85$65.8554,449$66.792501
1614352560$65.85$66.01$65.79$65.9870,439$66.775134
1614352620$65.98$65.98$65.735$65.745129,420$66.743696
1614352680$65.74$65.8023$65.575$65.5869,765$66.724537
1614352740$65.58$65.72$65.56$65.7292,541$66.698919
1614352800$65.73$65.74$65.62$65.7397,578$66.67412
1614352860$65.72$65.79$65.71$65.7530,646$66.66718
1614352920$65.7518$65.76$65.64$65.6451,948$66.655064
1614352980$65.64$65.67$65.54$65.6470,271$66.637692
1614353040$65.655$65.70$65.61$65.68538,110$66.628796
1614353100$65.69$65.85$65.58$65.8597,698$66.607388
1614353160$65.83$65.88$65.73$65.8093,701$66.590587
1614353220$65.81$65.82$65.65$65.6568,055$66.577726
1614353280$65.65$65.72$65.59$65.6659,788$66.565538
1614353340$65.65$65.81$65.62$65.62136,573$66.54099
1614353400$65.62$65.74$65.62$65.73545,913$66.532903
1614353460$65.72$65.91$65.71$65.8853,365$66.524848
1614353520$65.89$66.05$65.875$66.02104,707$66.512855
1614353580$66.025$66.04$65.90$65.955186,838$66.492103
1614353640$65.93$66.16$65.905$66.027144,306$66.479832
1614353700$66.05$66.24$66.02$66.12593,111$66.474066
1614353760$66.11$66.12$66.00$66.0480,087$66.468004
1614353820$66.03$66.295$66.03$66.23109,853$66.462205
1614353880$66.25$66.38$66.235$66.3868,422$66.460286
1614353940$66.38$66.48$66.28$66.3968,204$66.45933
1614354000$66.38$66.435$66.2423$66.3185,818$66.457679
1614354120$66.3699$66.47$66.32$66.32154,943$66.454565
1614354180$66.32$66.36$66.29$66.3024,832$66.454036
1614354240$66.29$66.34$66.245$66.2727,920$66.453304
1614354300$66.28$66.31$66.19$66.22534,786$66.452092
1614354360$66.235$66.43$66.235$66.4349,684$66.451234
1614354420$66.42$66.73$66.42$66.71162,834$66.455815
1614354480$66.69$66.69$66.56$66.56537,616$66.456775
1614354540$66.57$66.66$66.53$66.5837,507$66.457637
1614354600$66.58$66.59$66.45$66.4591,281$66.458304
1614354660$66.47$66.50$66.30$66.3479,560$66.457917
1614354720$66.36$66.489$66.35$66.3730,401$66.457757
1614354780$66.36$66.50$66.3235$66.4646,439$66.457672
1614354840$66.4621$66.51$66.38$66.4372,730$66.457743
1614354900$66.40$66.4399$66.29$66.3028,993$66.457348
1614354960$66.30$66.42$66.27$66.3458,320$66.456082
1614355020$66.32$66.33$66.11$66.1651,972$66.454279
1614355080$66.145$66.26$66.145$66.1962,007$66.451954
1614355140$66.20$66.22$66.12$66.1244,096$66.450183
1614355200$66.12$66.2207$66.05$66.10571,261$66.446887
1614355260$66.11$66.19$66.11$66.1623,388$66.445924
1614355320$66.16$66.34$66.145$66.3450,292$66.444535
1614355380$66.35$66.45$66.33$66.4339,779$66.444317
1614355440$66.435$66.50$66.425$66.4528,042$66.444382
1614355500$66.46$66.53$66.4414$66.5387,020$66.444833
1614355560$66.53$66.69$66.53$66.6073,561$66.446488
1614355620$66.61$66.625$66.47$66.4983,529$66.447901
1614355680$66.50$66.57$66.50$66.5124,434$66.448182
1614355740$66.52$66.62$66.49$66.50580,313$66.449607
1614355800$66.50$66.555$66.485$66.5232,941$66.449923
1614355860$66.53$66.57$66.41$66.4252,285$66.450129
1614355920$66.43$66.49$66.42$66.4736,337$66.450166
1614355980$66.48$66.60$66.48$66.55532,156$66.450524
1614356040$66.56$66.56$66.47$66.5280,616$66.451179
1614356100$66.52$66.64$66.52$66.6087,771$66.452932
1614356160$66.57$66.58$66.49$66.5826,063$66.453174
1614356220$66.58$66.66$66.55$66.6462,118$66.454224
1614356280$66.645$66.72$66.54$66.5585,291$66.456498
1614356340$66.56$66.57$66.35$66.4236,757$66.456438
1614356400$66.44$66.51$66.40$66.4938,968$66.456365
1614356460$66.475$66.5401$66.46$66.4825,378$66.456473
1614356520$66.49$66.54$66.45$66.4623,791$66.456616
1614356580$66.46$66.49$66.35$66.3732,895$66.456419
1614356640$66.37$66.46$66.37$66.4322,800$66.456267
1614356700$66.44$66.53$66.44$66.4624,985$66.456363
1614356760$66.46$66.51$66.435$66.4521,038$66.456375
1614356820$66.48$66.615$66.48$66.5953,507$66.457033
1614356880$66.59$66.635$66.55$66.5989,326$66.458432
1614356940$66.58$66.60$66.47$66.5029,902$66.458719
1614357000$66.49$66.525$66.415$66.4823,432$66.458753
1614357060$66.49$66.615$66.49$66.6038,499$66.459232
1614357120$66.595$66.66$66.575$66.612931,060$66.459807
1614357180$66.62$66.65$66.59$66.6423,864$66.460262
1614357240$66.63$66.66$66.55$66.6320,967$66.460643
1614357300$66.61$66.71$66.59$66.6950,511$66.461873
1614357360$66.69$66.82$66.64$66.8229,045$66.462769
1614357420$66.81$66.815$66.71$66.7219,398$66.46343
1614357480$66.73$66.78$66.70$66.7319,220$66.464038
1614357540$66.73$66.80$66.71$66.79534,253$66.465254
1614357600$66.795$66.805$66.745$66.7851,188$66.467081
1614357660$66.765$66.81$66.76$66.79521,641$66.467859
1614357720$66.805$66.81$66.72$66.7628,067$66.468833
1614357780$66.76$66.78$66.6406$66.645144,693$66.472787
1614357840$66.65$66.67$66.59$66.6051,520$66.473712
1614357900$66.59$66.615$66.47$66.5053,877$66.474173
1614357960$66.495$66.58$66.49$66.4928,184$66.474355
1614358020$66.50$66.58$66.48$66.5526,641$66.474534
1614358080$66.55$66.57$66.50$66.5125,396$66.474731
1614358140$66.52$66.58$66.51$66.5719,736$66.474881
1614358200$66.58$66.68$66.56$66.62131,032$66.476908
1614358260$66.62$66.6297$66.48$66.4877,367$66.477685
1614358320$66.485$66.585$66.42$66.58544,930$66.477969
1614358380$66.58$66.62$66.54$66.54558,262$66.478617
1614358440$66.545$66.60$66.53$66.5826,113$66.478833
1614358500$66.57$66.57$66.49$66.5131,343$66.479001
1614358560$66.52$66.61$66.505$66.5732,932$66.479297
1614358620$66.58$66.61$66.56$66.6112,625$66.479435
1614358740$66.645$66.74$66.62$66.72579,795$66.481642
1614358800$66.725$66.79$66.71$66.7328,732$66.482437
1614358860$66.73$66.77$66.66$66.7340,202$66.483374
1614358920$66.725$66.81$66.71$66.8121,767$66.483978
1614358980$66.81$66.81$66.77$66.8018,673$66.48458
1614359040$66.80$66.84$66.75$66.8320,521$66.485238
1614359100$66.825$66.825$66.735$66.7920,711$66.485854
1614359160$66.80$66.88$66.79$66.862444,893$66.487515
1614359220$66.88$66.92$66.835$66.88522,199$66.4884
1614359280$66.88$66.91$66.82$66.9031,435$66.489603
1614359340$66.89$66.94$66.87$66.9423,162$66.490549
1614359400$66.95$66.96$66.86$66.8716,651$66.491267
1614359460$66.88$66.88$66.83$66.8326,471$66.492259
1614359520$66.83$66.94$66.82$66.9325,325$66.493252
1614359580$66.92$66.94$66.87$66.9413,821$66.493829
1614359640$66.94$67.00$66.915$66.97543,165$66.495849
1614359700$66.96$66.96$66.91$66.95542,213$66.497711
1614359760$66.955$67.00$66.9501$67.0035,146$66.49939
1614359820$67.00$67.02$66.97$66.97518,237$66.500281
1614359880$66.96$66.98$66.93$66.948314,381$66.500933
1614359940$66.95$66.97$66.89$66.9717,929$66.501704
1614360000$66.9772$67.02$66.95$67.0021,894$66.502741
1614360060$66.98$67.02$66.97$67.01913,219$66.503391
1614360120$67.01$67.01$66.94$66.9418,009$66.504216
1614360180$66.94$66.95$66.90$66.9318,312$66.504972
1614360240$66.94$66.95$66.90$66.9152,587$66.50713
1614360300$66.915$67.01$66.915$67.0027,921$66.508372
1614360360$67.00$67.00$66.91$66.9130,231$66.509747
1614360420$66.91$66.94$66.885$66.9420,402$66.510546
1614360480$66.94$66.97$66.90$66.9117,846$66.51128
1614360540$66.9105$66.9105$66.84$66.8525,502$66.512165
1614360600$66.865$66.90$66.85$66.8516,785$66.512753
1614360660$66.85$66.97$66.845$66.9527,808$66.513811
1614360720$66.94$66.97$66.875$66.88516,390$66.514457
1614360780$66.88$66.97$66.88$66.959617,682$66.515187
1614360840$66.98$67.005$66.94$66.9726,417$66.516345
1614360900$66.98$66.99$66.94$66.9917,444$66.517084
1614360960$67.00$67.0283$66.945$66.9517,326$66.517862
1614361020$66.945$67.05$66.945$66.9843,917$66.519897
1614361080$66.98$67.00$66.95$66.9613,438$66.520474
1614361140$66.96$66.99$66.94$66.978415,800$66.521146
1614361200$66.98$66.99$66.92$66.94523,739$66.522121
1614361260$66.94$66.94$66.89$66.90927,055$66.523134
1614361320$66.91$66.925$66.83$66.8941,235$66.524515
1614361380$66.875$66.929$66.86$66.8921,874$66.525278
1614361440$66.89$66.89$66.835$66.8711,388$66.525632
1614361500$66.88$66.90$66.81$66.8328,027$66.526465
1614361560$66.83$66.88$66.80$66.8521,777$66.527115
1614361620$66.85$66.855$66.815$66.83531,200$66.528006
1614361680$66.835$66.92$66.835$66.89519,162$66.52865
1614361740$66.88$66.89$66.848$66.85542,239$66.529946
1614361800$66.86$66.86$66.79$66.8622,809$66.53057
1614361860$66.87$66.94$66.86$66.9124,764$66.531427
1614361920$66.91$67.03$66.90$67.0132,247$66.532759
1614361980$66.995$67.02$66.975$67.0217,361$66.533495
1614362040$67.02$67.02$66.93$66.95517,365$66.534172
1614362100$66.95$66.95$66.845$66.9143,567$66.535564
1614362160$66.92$66.9283$66.83$66.8520,663$66.536203
1614362220$66.83$66.845$66.80$66.8128,666$66.536932
1614362280$66.82$66.85$66.72$66.752529,955$66.537623
1614362340$66.75$66.80$66.70$66.7825,296$66.538126
1614362400$66.79$66.84$66.69$66.6939,352$66.539003
1614362460$66.69$66.69$66.63$66.6362,752$66.539677
1614362520$66.62$66.64$66.55$66.5943,816$66.539919
1614362580$66.60$66.64$66.58$66.6321,864$66.540048
1614362640$66.62$66.67$66.58$66.65510,943$66.540136
1614362700$66.65$66.65$66.56$66.6017,253$66.540216
1614362760$66.605$66.67$66.60$66.6619,947$66.540384
1614362820$66.66$66.685$66.625$66.6729,062$66.540683
1614362880$66.66$66.66$66.61$66.6625,528$66.540902
1614362940$66.66$66.7241$66.645$66.70519,569$66.541154
1614363000$66.70$66.70$66.64$66.6616,268$66.541323
1614363060$66.68$66.73$66.665$66.7088,515$66.542383
1614363120$66.72$66.74$66.69$66.7012,990$66.542568
1614363180$66.71$66.755$66.70$66.7415,800$66.542821
1614363240$66.73$66.75$66.70$66.7117,565$66.543086
1614363300$66.71$66.73$66.645$66.6929,556$66.543454
1614363360$66.70$66.74$66.68$66.708123,647$66.543793
1614363420$66.71$66.735$66.71$66.7111,553$66.543969
1614363480$66.71$66.735$66.68$66.7320,264$66.544266
1614363540$66.73$66.73$66.695$66.719,679$66.544408
1614363600$66.71$66.755$66.71$66.7312,885$66.544617
1614363660$66.74$66.81$66.74$66.8114,888$66.544904
1614363720$66.82$66.83$66.77$66.79517,195$66.545273
1614363780$66.79$66.825$66.78$66.8011,237$66.545519
1614363840$66.8001$66.81$66.775$66.7935,624$66.546268
1614363900$66.785$66.81$66.77$66.7815,832$66.546604
1614363960$66.77$66.78$66.725$66.7315,158$66.546862
1614364020$66.73$66.77$66.715$66.7714,168$66.547097
1614364080$66.78$66.789$66.76$66.7617,729$66.547436
1614364140$66.76$66.76$66.715$66.73515,020$66.547669
1614364200$66.75$66.76$66.63$66.6427,551$66.548045
1614364260$66.64$66.66$66.52$66.527634,829$66.548212
1614364320$66.52$66.525$66.425$66.4554,948$66.547808
1614364380$66.445$66.455$66.37$66.3832,797$66.54741
1614364440$66.375$66.44$66.35$66.3948,943$66.546808
1614364500$66.38$66.4102$66.35$66.3834,851$66.546343
1614364560$66.39$66.47$66.37$66.4640,110$66.545882
1614364620$66.45$66.45$66.393$66.40518,086$66.545703
1614364680$66.41$66.45$66.38$66.4033,062$66.545331
1614364740$66.40$66.4776$66.39$66.4728,595$66.545054
1614364800$66.47$66.50$66.45$66.5026,153$66.544913
1614364860$66.51$66.54$66.48$66.5224,884$66.54484
1614364920$66.52$66.57$66.51$66.5331,181$66.544828
1614364980$66.53$66.58$66.4699$66.5828,988$66.544781
1614365040$66.57$66.66$66.57$66.6455,087$66.545091
1614365100$66.63$66.65$66.59$66.6114,360$66.545182
1614365160$66.62$66.63$66.54$66.5448,272$66.545417
1614365220$66.53$66.53$66.36$66.36145,199$66.544659
1614365280$66.36$66.37$66.29$66.3337,703$66.544004
1614365340$66.345$66.40$66.34$66.39523,111$66.543697
1614365400$66.40$66.43$66.33$66.3328,352$66.543374
1614365460$66.34$66.37$66.3099$66.32527,612$66.542931
1614365520$66.32$66.32$66.27$66.2812,262$66.542696
1614365580$66.275$66.36$66.275$66.3620,681$66.54232
1614365640$66.36$66.38$66.3301$66.34518,118$66.542048
1614365700$66.35$66.47$66.3498$66.4636,931$66.54168
1614365760$66.47$66.53$66.47$66.5031,218$66.541573
1614365820$66.51$66.53$66.47$66.5320,975$66.541513
1614365880$66.53$66.545$66.49$66.5118,448$66.541486
1614365940$66.51$66.54$66.43$66.4313,800$66.541436
1614366000$66.43$66.545$66.43$66.5433,602$66.541272
1614366060$66.53$66.61$66.51$66.5131,606$66.541342
1614366120$66.50$66.52$66.445$66.4629,908$66.541185
1614366180$66.45$66.485$66.44$66.46517,413$66.54108
1614366240$66.465$66.47$66.345$66.3627,150$66.540788
1614366300$66.36$66.40$66.34$66.4041,215$66.540223
1614366360$66.39$66.4583$66.39$66.43529,398$66.539976
1614366420$66.43$66.44$66.36$66.3759,383$66.539304
1614366480$66.38$66.42$66.38$66.4033,601$66.538959
1614366540$66.41$66.46$66.40$66.4124,078$66.538749
1614366600$66.41$66.44$66.39$66.43517,465$66.538586
1614366660$66.41$66.41$66.335$66.3727,586$66.538217
1614366720$66.38$66.445$66.365$66.3726,458$66.537946
1614366780$66.36$66.38$66.33$66.36533,663$66.537479
1614366840$66.37$66.4078$66.33$66.3536,793$66.536968
1614366900$66.35$66.36$66.28$66.3563,485$66.535925
1614366960$66.34$66.34$66.2099$66.209925,044$66.535436
1614367020$66.21$66.30$66.21$66.2943,401$66.534592
1614367080$66.29$66.31$66.24$66.24563,559$66.533435
1614367140$66.235$66.235$66.115$66.133762,473$66.531745
1614367200$66.14$66.145$66.09$66.1362,499$66.529824
1614367260$66.12$66.19$66.10$66.1442,510$66.528664
1614367320$66.15$66.30$66.13$66.2861,816$66.52737
1614367380$66.28$66.34$66.26$66.2836,992$66.526777
1614367440$66.29$66.29$66.21$66.2112,981$66.526515
1614367500$66.21$66.2501$66.21$66.2120,122$66.526087
1614367560$66.21$66.2578$66.21$66.258,738$66.525903
1614367620$66.25$66.28$66.23$66.2613,143$66.525647
1614367680$66.255$66.27$66.23$66.2615,821$66.525333
1614367740$66.265$66.27$66.20$66.2233,714$66.524613
1614367800$66.22$66.28$66.18$66.2825,901$66.524032
1614367860$66.28$66.335$66.27$66.3222,009$66.523696
1614367920$66.325$66.335$66.225$66.2318,570$66.523372
1614367980$66.23$66.245$66.18$66.2212,926$66.523087
1614368040$66.23$66.29$66.2199$66.2630,874$66.522511
1614368100$66.27$66.30$66.24$66.2734,639$66.521893
1614368160$66.27$66.27$66.20$66.2223,659$66.521411
1614368220$66.22$66.24$66.175$66.2045,738$66.520368
1614368280$66.21$66.24$66.195$66.2317,068$66.52
1614368340$66.23$66.25$66.215$66.2412,352$66.519751
1614368400$66.23$66.24$66.20$66.2219,488$66.519338
1614368460$66.23$66.25$66.195$66.21515,481$66.519008
1614368520$66.22$66.235$66.14$66.20533,205$66.518227
1614368580$66.21$66.31$66.20$66.2154,639$66.517292
1614368640$66.20$66.205$66.15$66.16515,768$66.516909
1614368700$66.19$66.24$66.19$66.2225,535$66.516389
1614368760$66.22$66.26$66.22$66.2510,562$66.516189
1614368820$66.25$66.32$66.25$66.3217,028$66.515926
1614368880$66.31$66.33$66.28$66.3121,326$66.515616
1614368940$66.30$66.33$66.29$66.3119,221$66.51534
1614369000$66.30$66.30$66.245$66.2827,039$66.514869
1614369060$66.29$66.31$66.24$66.2418,030$66.514563
1614369120$66.24$66.305$66.235$66.2821,174$66.514219
1614369180$66.28$66.32$66.26$66.3115,903$66.513971
1614369240$66.31$66.33$66.24$66.2929,633$66.513487
1614369300$66.29$66.34$66.28$66.3225,546$66.513137
1614369360$66.33$66.355$66.325$66.3315,536$66.512952
1614369420$66.335$66.37$66.31$66.3318,583$66.512742
1614369480$66.32$66.35$66.295$66.3221,584$66.51246
1614369540$66.32$66.40$66.32$66.4032,187$66.512163
1614369600$66.41$66.519$66.40$66.5053,795$66.512033
1614369660$66.50$66.50$66.44$66.47516,572$66.511971
1614369720$66.475$66.495$66.455$66.4817,169$66.511934
1614369780$66.48$66.49$66.455$66.4653,746$66.511804
1614369840$66.47$66.54$66.47$66.5221,872$66.511802
1614369900$66.52$66.54$66.50$66.5320,624$66.511811
1614369960$66.53$66.58$66.525$66.5735,020$66.511903
1614370020$66.56$66.6036$66.50$66.5087,550$66.512156
1614370080$66.49$66.54$66.48$66.511939,822$66.512154
1614370140$66.52$66.65$66.52$66.6044,292$66.512375
1614370200$66.60$66.64$66.59$66.6421,698$66.512529
1614370260$66.635$66.645$66.555$66.6024,675$66.512659
1614370320$66.59$66.59$66.55$66.5613,900$66.512712
1614370380$66.56$66.565$66.54$66.5413,314$66.512745
1614370440$66.53$66.53$66.48$66.4928,218$66.512733
1614370500$66.49$66.575$66.49$66.56529,793$66.512786
1614370560$66.56$66.615$66.56$66.5917,887$66.512871
1614370620$66.57$66.575$66.56$66.5710,881$66.512911
1614370680$66.575$66.59$66.53$66.56521,375$66.512972
1614370740$66.57$66.5999$66.53$66.570125,935$66.513056
1614370800$66.57$66.6301$66.56$66.5826,104$66.513194
1614370860$66.58$66.62$66.57$66.5718,560$66.513294
1614370920$66.56$66.60$66.515$66.5526,752$66.513365
1614370980$66.55$66.57$66.435$66.45527,911$66.513336
1614371040$66.46$66.465$66.39$66.3927,238$66.5132
1614371100$66.39$66.3901$66.33$66.3784,827$66.512383
1614371160$66.365$66.395$66.30$66.31562,685$66.511801
1614371220$66.31$66.31$66.255$66.2626,124$66.511424
1614371280$66.26$66.29$66.245$66.28589,578$66.510028
1614371340$66.28$66.30$66.23$66.2446,827$66.509294
1614371400$66.25$66.28$66.235$66.26545,502$66.508563
1614371460$66.27$66.349$66.24$66.34949,652$66.507834
1614371520$66.35$66.38$66.32$66.3248,239$66.507336
1614371580$66.325$66.37$66.315$66.3624,753$66.507066
1614371640$66.3683$66.375$66.31$66.3334,739$66.506718
1614371700$66.34$66.36$66.30$66.3438,780$66.506296
1614371760$66.33$66.34$66.25$66.25524,173$66.505973
1614371820$66.255$66.285$66.235$66.2623,287$66.505617
1614371880$66.26$66.29$66.25$66.27527,967$66.505207
1614371940$66.28$66.32$66.28$66.28543,456$66.504643
1614372000$66.28$66.3337$66.255$66.333763,760$66.503754
1614372060$66.33$66.43$66.33$66.4337,696$66.503478
1614372120$66.425$66.4601$66.40$66.4636,254$66.503314
1614372180$66.46$66.55$66.453$66.5041,602$66.50334
1614372240$66.50$66.52$66.4285$66.43534,557$66.503293
1614372300$66.44$66.61$66.435$66.6149,691$66.503413
1614372360$66.61$66.63$66.56$66.581829,757$66.503579
1614372420$66.58$66.62$66.57$66.5944,556$66.503848
1614372480$66.60$66.63$66.5918$66.6042,814$66.504126
1614372540$66.61$66.72$66.61$66.64544,323$66.50457
1614372600$66.64$66.64$66.375$66.41129,850$66.504524
1614372660$66.41$66.43$66.325$66.32551,979$66.504171
1614372720$66.33$66.43$66.33$66.3863,453$66.503721
1614372780$66.38$66.38$66.255$66.2688,640$66.502785
1614372840$66.25$66.25$66.11$66.11585,936$66.501177
1614372900$66.11$66.20$66.11$66.20111,000$66.498884
1614372960$66.195$66.265$66.135$66.13596,522$66.497157
1614373020$66.135$66.145$66.065$66.065182,025$66.492855
1614373080$66.07$66.09$66.00$66.04233,487$66.486747
1614373140$66.04$66.05$65.86$65.8706416,831$66.474141
1614373200$65.87$65.92$65.87$65.924,351$66.473969
1614373260$65.90$66.36$65.90$66.361,928$66.473917
1614373320$65.88$65.88$65.88$65.882,464,418$66.402483
1614373380$65.88$65.88$65.875$65.875134,402$66.399439
1614373440$65.88$65.88$65.88$65.8812,689$66.39909
1614373500$65.88$67.00$65.88$67.00248,327$66.393431
1614373620$65.88$65.90$65.88$65.887,775$66.393251
1614373680$65.88$65.88$65.88$65.886,920$66.393099
1614373740$65.89$65.89$65.89$65.89300$66.393091
1614373800$66.4127$66.4127$66.4127$66.41272,500$66.390255
1614374040$65.88$65.88$65.88$65.88114,974$66.405528
1614374160$65.82$65.82$65.82$65.82346$66.405516
1614374280$65.82$65.82$65.81$65.81243$66.405508
1614374400$65.888235$65.888235$65.871765$65.8717658,783$66.40531
1614374640$65.871765$65.88$65.871765$65.88232,122$66.400059
1614374700$65.871765$65.871765$65.871765$65.8717655,352$66.39994
1614374760$65.88$65.88$65.87$65.87617$66.399925
1614374820$65.87$65.87$65.87$65.87500$66.399913
1614374880$65.88$65.88$65.88$65.8867,628$66.398444
1614374940$65.88$65.88$65.88$65.88100$66.405528
1614375000$65.88$65.88$65.88$65.88215$66.405522
1614375060$65.874952$65.874952$65.874952$65.8749523,717$66.405439
1614375420$65.94$65.94$65.94$65.94100$66.405432
1614375540$65.92$65.92$65.92$65.92100$66.40543
1614375660$65.94$65.94$65.88$65.885,479$66.405308
1614375720$65.89$65.92$65.89$65.92310$66.405295
1614375780$65.88$65.89$65.88$65.89300$66.405286
1614375900$65.82$65.88$65.82$65.88600$66.405512
1614375960$65.83$65.83$65.83$65.83500$66.4055
1614376320$65.88$65.88$65.88$65.8843,906$66.404537
1614376500$65.87$65.89$65.87$65.89600$66.404524
1614376680$65.92$65.92$65.92$65.92100$66.404519
1614377040$65.90$65.90$65.90$65.90200$66.405522
1614377460$65.94$65.94$65.94$65.94100$66.405518
1614377700$65.92$65.92$65.92$65.92100$66.405525
1614378180$65.94$65.94$65.94$65.94100$66.405521
1614378660$65.92$65.93$65.92$65.93513$66.405515
1614378900$65.90$65.90$65.90$65.90135$66.405511
1614378960$65.92$65.92$65.92$65.92400$66.405501
1614379080$65.95$65.95$65.95$65.95365$66.405493
1614379560$65.92$65.92$65.92$65.92100$66.405525
1614379740$65.91$65.91$65.91$65.911,377$66.405495
1614379980$65.90$65.90$65.90$65.90820$66.405478
1614380400$65.91$65.91$65.91$65.91100$66.405525
1614381300$65.93$65.93$65.93$65.93100$66.405526
1614381420$65.94$65.94$65.94$65.94100$66.405521
1614381480$65.96$65.96$65.96$65.96554$66.40551
1614381540$65.97$65.97$65.97$65.97300$66.405504
1614381720$65.97$65.97$65.97$65.97100$66.405501
1614382080$65.99$65.99$65.99$65.99475$66.405491
1614382860$65.99$65.99$65.99$65.99150$66.405525
1614382980$65.98$65.98$65.98$65.98300$66.405519
1614383340$65.93$65.93$65.91$65.91665$66.405512
1614383400$65.87$65.87$65.87$65.871,000$66.405486
1614383700$65.85$65.85$65.85$65.85100$66.405481
1614383760$65.85$65.85$65.85$65.85620$66.405467
1614384000$65.83$65.83$65.83$65.83300$66.40552
1614384180$65.88$65.88$65.88$65.881,000$66.405498
1614384300$65.82$65.82$65.82$65.82100$66.405494
1614384360$65.82$65.82$65.82$65.82100$66.405492
1614384420$65.82$65.82$65.80$65.80800$66.405471
1614384540$65.82$65.88$65.82$65.88981$66.405447
1614385920$65.80$65.80$65.80$65.80100$66.405525
1614386580$65.8799$65.8799$65.8799$65.8799500$66.405513
1614387060$65.88$65.88$65.88$65.88100$66.405521
1614387240$65.85$65.85$65.85$65.85100$66.405519
1614387300$65.88$65.88$65.88$65.88500$66.405508
1614387360$65.85$65.85$65.85$65.851,200$66.40548
1614387420$65.88$65.88$65.88$65.88400$66.405471
1614387540$65.83$65.83$65.83$65.831,000$66.405504
1614387600$65.83$65.83$65.83$65.831,000$66.405504