C Historical Intraday Prices

One-Minute OHLCV Data From December 6, 2021.

  1. NYSE
  2. >
  3. C
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1638783240$63.14$63.14$63.14$63.14123$63.14
1638783300$63.20$63.20$63.20$63.20416$63.176342
1638784020$62.93$62.93$62.90$62.911,054$63.008006
1638784200$62.85$62.85$62.85$62.85522$62.976652
1638784620$62.79$62.79$62.79$62.79300$62.948275
1638785280$62.85$62.85$62.85$62.85358$62.933893
1638785640$62.93$62.93$62.93$62.93346$62.939446
1638785880$62.93$62.97$62.93$62.973,580$62.947643
1638786300$62.90$62.90$62.90$62.90497$62.944997
1638786480$62.90$62.90$62.90$62.90300$62.943509
1638787380$62.78$62.78$62.76$62.761,298$62.920779
1638787500$62.89$62.90$62.89$62.901,495$62.917164
1638787980$62.78$62.78$62.78$62.78400$62.912582
1638788340$62.76$62.76$62.75$62.75412$62.904513
1638788580$62.75$62.75$62.75$62.75700$62.896597
1638788760$62.76$62.76$62.76$62.76400$62.890105
1638789060$62.82$62.82$62.82$62.82600$62.887063
1638789540$62.82$62.82$62.82$62.82100$62.88659
1638790320$62.94$62.96$62.94$62.961,962$62.893036
1638790560$62.77$62.77$62.76$62.76878$62.885676
1638791580$62.96$62.96$62.96$62.96180$62.886451
1638792000$63.00$63.00$62.81$62.8511,494$62.873258
1638792180$62.90$62.90$62.86$62.86568$62.873586
1638792300$62.87$62.87$62.87$62.87200$62.873792
1638792420$62.92$62.92$62.92$62.92100$62.873893
1638792480$62.86$62.89$62.86$62.89698$62.874076
1638792540$62.87$62.87$62.86$62.86577$62.873866
1638792600$62.86$62.86$62.86$62.86100$62.873825
1638792720$62.85$62.85$62.85$62.85987$62.873071
1638792780$62.89$62.89$62.89$62.89100$62.873068
1638792900$62.86$62.86$62.86$62.86200$62.873004
1638792960$62.86$62.86$62.86$62.86100$62.872968
1638793020$62.87$62.87$62.87$62.87100$62.87296
1638793200$62.88$62.88$62.87$62.87341$62.872954
1638793260$62.87$62.87$62.87$62.87477$62.872916
1638793320$62.88$62.88$62.85$62.85802$62.872746
1638793380$62.85$62.85$62.85$62.85446$62.872057
1638793440$62.85$62.86$62.85$62.861,497$62.87126
1638793500$62.87$62.87$62.87$62.87577$62.871242
1638793560$62.87$62.87$62.87$62.87821$62.871218
1638793680$62.88$62.89$62.83$62.83598$62.871154
1638793920$62.80$62.80$62.80$62.80285$62.870508
1638794100$62.80$62.80$62.80$62.80200$62.87018
1638794160$62.83$62.93$62.83$62.93500$62.870651
1638794220$62.93$62.93$62.93$62.93900$62.871839
1638794340$62.94$62.95$62.88$62.91732$62.873034
1638794580$62.91$62.91$62.91$62.91100$62.873374
1638794640$62.89$62.89$62.88$62.88200$62.873427
1638794700$62.84$62.84$62.84$62.84300$62.873214
1638794760$62.80$62.84$62.80$62.81554$62.871887
1638795060$62.86$62.86$62.86$62.86100$62.871862
1638795180$62.89$62.89$62.89$62.89200$62.871956
1638795240$62.86$62.86$62.82$62.821,042$62.871121
1638795300$62.85$62.85$62.85$62.85100$62.871078
1638795360$62.87$62.87$62.87$62.87100$62.871076
1638795420$62.87$62.87$62.87$62.87100$62.871074
1638795600$62.9099$62.99$62.82$62.8719,640$62.875974
1638795660$62.85$62.85$62.79$62.791,490$62.874789
1638795720$62.78$62.82$62.78$62.82543$62.874073
1638795960$62.80$62.80$62.78$62.78792$62.872927
1638796080$62.84$62.84$62.84$62.84200$62.872807
1638796320$62.80$62.80$62.80$62.80100$62.872518
1638796380$62.8399$62.8399$62.8399$62.8399100$62.872404
1638796440$62.84$62.84$62.84$62.84400$62.872231
1638796740$62.78$62.81$62.78$62.811,188$62.870814
1638796860$62.82$62.82$62.82$62.82100$62.870709
1638796920$62.81$62.81$62.81$62.81100$62.870627
1638796980$62.82$62.82$62.82$62.82100$62.870561
1638797040$62.83$62.83$62.83$62.83400$62.87026
1638797100$62.83$62.83$62.83$62.83200$62.870156
1638797160$62.82$62.83$62.82$62.834,005$62.86813
1638797220$62.81$62.81$62.78$62.786,225$62.863831
1638797280$62.81$62.81$62.78$62.782,154$62.861887
1638797340$62.78$62.78$62.76$62.778,622$62.853038
1638797400$62.77$62.77$62.65$62.65997$62.8516
1638797460$62.73$62.73$62.73$62.73200$62.851228
1638797640$62.75$62.75$62.75$62.75200$62.850426
1638797820$62.76$62.76$62.76$62.76300$62.849999
1638797880$62.82$62.82$62.80$62.821,200$62.849606
1638797940$62.82$62.82$62.82$62.82200$62.849542
1638798000$62.825$62.88$62.82$62.881,621$62.84922
1638798060$62.88$62.88$62.79$62.822,596$62.848422
1638798120$62.82$62.82$62.82$62.82210$62.848328
1638798180$62.77$62.77$62.76$62.76400$62.848013
1638798240$62.76$62.76$62.76$62.76100$62.847928
1638798300$62.76$62.76$62.76$62.76100$62.847761
1638798360$62.76$62.76$62.72$62.76600$62.847209
1638798420$62.72$62.72$62.70$62.70879$62.845847
1638798480$62.71$62.71$62.71$62.71100$62.845574
1638798600$62.75$62.75$62.75$62.75100$62.845486
1638798660$62.74$62.75$62.74$62.75200$62.845304
1638798720$62.71$62.76$62.71$62.741,103$62.843709
1638798780$62.76$62.76$62.74$62.741,615$62.842236
1638798900$62.79$62.79$62.79$62.79400$62.841973
1638798960$62.79$62.79$62.79$62.79100$62.841857
1638799020$62.7401$62.7401$62.7401$62.7401500$62.841409
1638799140$62.76$62.76$62.76$62.76199$62.841257
1638799200$62.81$62.86$62.81$62.81877$62.841023
1638799380$62.79$62.79$62.79$62.791,800$62.840157
1638799500$62.8032$62.8032$62.77$62.77600$62.839646
1638799560$62.80$62.80$62.80$62.80400$62.839483
1638799620$62.79$62.79$62.79$62.791,000$62.838952
1638799680$62.79$62.79$62.79$62.79200$62.838867
1638799740$62.79$62.80$62.79$62.795432$62.838436
1638799800$62.8199$62.8199$62.8199$62.81991,000$62.838223
1638799860$62.80$62.89$62.80$62.881,331$62.838268
1638799920$62.86$62.86$62.86$62.86800$62.838408
1638799980$62.89$62.89$62.89$62.89200$62.838521
1638800040$62.88$62.90$62.88$62.8967654$62.838848
1638800100$62.8934$62.8934$62.86$62.86700$62.839037
1638800160$62.87$62.87$62.82$62.82200$62.839073
1638800220$62.83$62.83$62.8101$62.81012,000$62.838829
1638800400$62.80$62.80$62.78$62.78200$62.838674
1638800460$62.75$62.76$62.74$62.743,082$62.83645
1638800520$62.73$62.74$62.70$62.72958$62.8354
1638800640$62.74$62.75$62.73$62.753,846$62.832665
1638800700$62.75$62.90$62.75$62.902,352$62.831721
1638800760$62.91$62.91$62.90$62.902,343$62.833391
1638800820$62.90$62.90$62.90$62.901,002$62.833889
1638800880$62.90$63.00$62.85$62.851,956$62.835878
1638800940$62.90$62.90$62.75$62.905,575$62.835807
1638801060$62.85$63.02$62.82$62.8886,904$62.986414
1638801120$62.87$63.0454$62.71$63.03126,310$62.963962
1638801180$63.03$63.05$62.87$62.9482111,269$62.962553
1638801240$62.92$62.99$62.70$62.91146,919$62.949001
1638801300$62.91$62.95$62.7599$62.77190,814$62.933429
1638801360$62.78$62.78$62.60$62.72175,715$62.902448
1638801420$62.73$62.73$62.4627$62.52141,054$62.870825
1638801480$62.515$62.5435$62.37$62.47109,150$62.843581
1638801540$62.49$62.51$62.19$62.20129,524$62.807901
1638801600$62.21$62.35$62.14$62.3589,637$62.777267
1638801660$62.36$62.56$62.27$62.53230,694$62.733688
1638801720$62.53$62.605$62.4201$62.50173,847$62.725645
1638801780$62.52$62.68$62.505$62.6760,066$62.722676
1638801840$62.6618$62.72$62.62$62.6480,434$62.721067
1638801900$62.64$62.7999$62.605$62.79124,839$62.720606
1638801960$62.78$62.81$62.63$62.81127,534$62.721182
1638802020$62.82$62.90$62.715$62.7579,355$62.724106
1638802080$62.75$62.79$62.60$62.7367,067$62.723466
1638802140$62.755$62.7676$62.62$62.73548,420$62.72274
1638802200$62.74$62.83$62.70$62.7770,850$62.724127
1638802260$62.79$62.79$62.61$62.7388,611$62.723403
1638802320$62.745$62.8798$62.73$62.79108,657$62.726509
1638802380$62.79$62.79$62.70$62.7934,943$62.726743
1638802440$62.795$62.87$62.695$62.7268,129$62.727866
1638802500$62.74$62.76$62.64$62.6756,216$62.727337
1638802560$62.675$62.7805$62.655$62.7649,294$62.727234
1638802620$62.73$62.89$62.72$62.8958,899$62.728937
1638802680$62.90$62.95$62.875$62.9359,947$62.73231
1638802740$62.93$63.055$62.815$63.0276,936$62.736595
1638802800$63.02$63.06$62.93$62.987567,022$62.741947
1638802860$62.9875$62.99$62.86$62.8877,744$62.746114
1638802920$62.89$63.02$62.835$62.8764,272$62.74951
1638802980$62.87$63.01$62.87$62.9754,286$62.752409
1638803040$62.97$63.02$62.94$63.0056,662$62.75604
1638803100$63.00$63.025$62.89$63.0154,248$62.759289
1638803160$63.00$63.00$62.89$62.9829,982$62.760923
1638803220$62.97$63.12$62.89$63.095157,307$62.772131
1638803280$63.10$63.11$63.02$63.075105,586$62.779766
1638803340$63.09$63.12$63.02$63.07546,121$62.782995
1638803400$63.07$63.08$63.02$63.07212,991$62.796175
1638803460$63.065$63.1889$63.02$63.17118,175$62.804966
1638803520$63.17$63.25$63.14$63.23115,444$62.814674
1638803580$63.24$63.32$63.23$63.285360,354$62.820787
1638803640$63.27$63.33$63.25$63.305119,170$62.832693
1638803700$63.31$63.36$63.24$63.317561,162$62.838609
1638803760$63.33$63.40$63.31$63.3957,472$62.844711
1638803820$63.395$63.405$63.225$63.28572,951$62.85116
1638803880$63.29$63.305$63.25$63.3029,497$62.853769
1638803940$63.296$63.296$63.16$63.1996,962$62.860483
1638804000$63.19$63.27$63.155$63.16155,931$62.871169
1638804060$63.17$63.25$63.17$63.22103,770$62.877767
1638804120$63.22$63.299$63.19$63.29922,541$62.879327
1638804180$63.30$63.355$63.235$63.2457,310$62.88419
1638804240$63.245$63.33$63.23$63.2647,051$62.887618
1638804300$63.26$63.35$63.245$63.31543,289$62.89101
1638804360$63.325$63.38$63.3083$63.3547,469$62.894929
1638804420$63.35$63.38$63.27$63.2732,700$62.897578
1638804480$63.265$63.34$63.26$63.28540,760$62.900543
1638804540$63.29$63.335$63.25$63.2682,354$62.906243
1638804600$63.265$63.30$63.195$63.2990,337$62.91168
1638804660$63.29$63.41$63.29$63.38596,847$62.919102
1638804720$63.39$63.42$63.32$63.35572,091$62.924686
1638804780$63.36$63.38$63.29$63.37559,369$62.928661
1638804840$63.38$63.42$63.37$63.3880,857$62.934876
1638804900$63.38$63.38$63.255$63.259994,238$62.94078
1638804960$63.2599$63.325$63.255$63.2665,020$62.944521
1638805020$63.26$63.37$63.26$63.3085,344$62.949679
1638805080$63.30$63.35$63.275$63.3191,575$62.955043
1638805140$63.31$63.315$63.26$63.2881,480$62.959272
1638805200$63.275$63.33$63.20$63.30100,674$62.963633
1638805260$63.29$63.30$63.19$63.2341,824$62.965294
1638805320$63.23$63.25$63.21$63.2476,295$62.968344
1638805380$63.24$63.255$63.1477$63.1970,439$62.970781
1638805440$63.19$63.25$63.185$63.21564,050$62.973062
1638805500$63.2199$63.2501$63.09$63.09562,013$62.974676
1638805560$63.10$63.1599$63.095$63.15569,220$62.976102
1638805620$63.155$63.24$63.14$63.1964,286$62.978089
1638805680$63.20$63.2387$63.18$63.2166,009$62.980206
1638805740$63.20$63.24$63.19$63.23565,092$62.982336
1638805800$63.24$63.24$63.175$63.1956,586$62.98418
1638805860$63.18$63.24$63.17$63.1863,077$62.986107
1638805920$63.18$63.215$63.16$63.2138,446$62.987172
1638805980$63.21$63.24$63.20$63.22556,558$62.988987
1638806040$63.23$63.23$63.155$63.1953,963$62.990365
1638806100$63.1901$63.23$63.18$63.2097,087$62.993152
1638806160$63.19$63.21$63.15$63.207545,030$62.994278
1638806220$63.205$63.23$63.1938$63.2337,706$62.995346
1638806280$63.23$63.24$63.15$63.1693,130$62.997666
1638806340$63.17$63.21$63.17$63.1867,887$62.999406
1638806400$63.19$63.195$63.115$63.1323,137$62.999887
1638806460$63.13$63.14$63.08$63.1042,593$63.000511
1638806520$63.105$63.14$63.09$63.12523,802$63.000858
1638806580$63.125$63.15$63.06$63.14588,049$63.001948
1638806640$63.14$63.17$63.08$63.0938,148$63.002605
1638806700$63.09$63.135$63.07$63.13537,992$63.003065
1638806760$63.14$63.155$63.075$63.080137,213$63.003494
1638806820$63.075$63.075$63.00$63.0127,198$63.003586
1638806880$63.02$63.05$62.98$62.98591,492$63.003742
1638806940$62.99$63.03$62.99$62.99100,985$63.003768
1638807000$63.00$63.025$62.99$63.0032,248$63.003792
1638807060$62.99$62.99$62.88$62.926537,876$63.003454
1638807120$62.93$62.98$62.90$62.9382,649$63.002761
1638807180$62.9321$63.025$62.9321$63.0044,252$63.002718
1638807240$62.9918$63.05$62.97$63.01597,740$63.002781
1638807300$63.02$63.09$63.00$63.0765,456$63.002941
1638807360$63.06$63.09$63.0542$63.06542,344$63.003265
1638807420$63.065$63.15$63.055$63.1497,529$63.00428
1638807480$63.14$63.19$63.13$63.189956,030$63.005305
1638807540$63.185$63.1968$63.16$63.196846,140$63.006212
1638807600$63.19$63.20$63.175$63.17561,302$63.007465
1638807660$63.175$63.235$63.145$63.2258,874$63.008666
1638807720$63.22$63.225$63.135$63.15571,517$63.009924
1638807780$63.155$63.185$63.135$63.1821,759$63.010259
1638807840$63.175$63.20$63.14$63.1618,028$63.010574
1638807900$63.16$63.1808$63.125$63.1434,992$63.011093
1638807960$63.135$63.14$63.09$63.12528,923$63.011404
1638808020$63.125$63.155$63.12$63.1227,219$63.011781
1638808080$63.125$63.125$63.085$63.09523,662$63.012012
1638808140$63.095$63.12$63.065$63.069953,176$63.01249
1638808200$63.065$63.17$63.04$63.16107,147$63.013578
1638808260$63.1615$63.17$63.09$63.157634,153$63.01401
1638808320$63.155$63.215$63.095$63.097850,740$63.014892
1638808380$63.10$63.19$63.07$63.1969,477$63.015591
1638808440$63.19$63.22$63.13$63.1431,574$63.016129
1638808500$63.15$63.175$63.12$63.17528,740$63.016515
1638808560$63.18$63.31$63.165$63.2802121,096$63.019427
1638808620$63.2891$63.37$63.265$63.3654,660$63.021122
1638808680$63.36$63.425$63.36$63.4052,282$63.023106
1638808740$63.41$63.41$63.33$63.3329,685$63.024172
1638808800$63.32$63.3419$63.295$63.33634,222$63.02519
1638808860$63.33$63.36$63.32$63.35520,597$63.025836
1638808920$63.35$63.35$63.29$63.30758,036$63.027453
1638808980$63.3099$63.32$63.26$63.3218,297$63.027932
1638809040$63.33$63.35$63.31$63.333649,391$63.029418
1638809100$63.33$63.34$63.295$63.3417,223$63.029899
1638809160$63.335$63.34$63.251$63.25514,903$63.030284
1638809220$63.26$63.26$63.20$63.2189,311$63.03196
1638809280$63.22$63.28$63.20$63.2047,492$63.032952
1638809340$63.19$63.22$63.105$63.127523,320$63.033187
1638809400$63.125$63.21$63.12$63.204518,948$63.033424
1638809460$63.205$63.26$63.18$63.2519,806$63.033783
1638809520$63.25$63.26$63.175$63.2115,453$63.034064
1638809580$63.21$63.25$63.21$63.2214,871$63.034351
1638809640$63.23$63.24$63.205$63.21511,583$63.034566
1638809700$63.21$63.21$63.18$63.1916,645$63.034824
1638809760$63.20$63.205$63.18$63.1915,356$63.035057
1638809820$63.19$63.24$63.17$63.2321,150$63.035428
1638809880$63.2276$63.29$63.22$63.2835,703$63.036222
1638809940$63.28$63.2971$63.205$63.2118,801$63.0366
1638810000$63.22$63.24$63.20$63.23529,765$63.037122
1638810060$63.245$63.27$63.22$63.2617,054$63.037461
1638810120$63.26$63.31$63.25$63.29520,279$63.037944
1638810180$63.295$63.30$63.27$63.29522,029$63.038463
1638810240$63.29$63.29$63.24$63.245,404$63.038582
1638810300$63.25$63.27$63.235$63.2437,255$63.039336
1638810360$63.25$63.25$63.225$63.2320,109$63.039718
1638810420$63.225$63.245$63.215$63.22998,890$63.039879
1638810480$63.225$63.225$63.1841$63.206,325$63.039983
1638810540$63.21$63.28$63.21$63.2822,035$63.040405
1638810600$63.279$63.31$63.275$63.30525,591$63.041012
1638810660$63.31$63.35$63.305$63.3357,986$63.042534
1638810720$63.33$63.35$63.305$63.30522,084$63.043147
1638810780$63.31$63.32$63.265$63.27521,841$63.043654
1638810840$63.26$63.2604$63.175$63.17519,625$63.044027
1638810900$63.175$63.20$63.12$63.2032,047$63.04437
1638810960$63.1977$63.20$63.17$63.18514,621$63.04456
1638811020$63.18$63.19$63.155$63.1631,892$63.044911
1638811080$63.165$63.235$63.165$63.1964,665$63.045837
1638811140$63.18$63.21$63.17$63.1820,909$63.046092
1638811200$63.165$63.17$63.1329$63.1711,061$63.046195
1638811260$63.16$63.21$63.155$63.20522,519$63.046478
1638811320$63.21$63.28$63.21$63.2616,596$63.0468
1638811380$63.26$63.26$63.21$63.24524,126$63.047203
1638811440$63.25$63.28$63.225$63.2418,381$63.047549
1638811500$63.25$63.29$63.235$63.2428,502$63.048103
1638811560$63.24$63.24$63.195$63.2045,218$63.048747
1638811620$63.21$63.235$63.205$63.21529,622$63.049199
1638811680$63.21$63.25$63.205$63.248223,087$63.04956
1638811740$63.25$63.26$63.19$63.1958,427$63.049698
1638811800$63.194$63.23$63.165$63.2213,805$63.049874
1638811860$63.215$63.26$63.215$63.2420,269$63.050218
1638811920$63.23$63.23$63.20$63.205,582$63.050298
1638811980$63.205$63.25$63.19$63.246,847$63.0504
1638812040$63.23$63.29$63.23$63.2831,039$63.051001
1638812100$63.275$63.28$63.20$63.2036,371$63.051108
1638812160$63.205$63.24$63.18$63.2276,869$63.052259
1638812220$63.22$63.22$63.175$63.20511,879$63.05241
1638812280$63.205$63.24$63.205$63.2417,205$63.052664
1638812340$63.2316$63.26$63.2316$63.24516,930$63.05295
1638812400$63.25$63.28$63.2499$63.2518,317$63.05328
1638812460$63.255$63.28$63.2501$63.2622,548$63.053703
1638812520$63.26$63.27$63.245$63.2519,812$63.054056
1638812640$63.19$63.24$63.19$63.23517,787$63.054754
1638812700$63.23$63.2402$63.22$63.2416,647$63.055019
1638812760$63.24$63.27$63.225$63.250117,052$63.0553
1638812820$63.25$63.26$63.24$63.243329,924$63.055801
1638812880$63.24$63.29$63.23$63.27524,815$63.056232
1638812940$63.285$63.30$63.275$63.2826,505$63.056755
1638813000$63.28$63.29$63.2701$63.2818,448$63.057108
1638813060$63.28$63.28$63.245$63.255454,635$63.058069
1638813120$63.25$63.29$63.245$63.26332,925$63.058651
1638813180$63.26$63.2898$63.245$63.2536,594$63.059274
1638813240$63.25$63.26$63.21$63.22541,197$63.05985
1638813300$63.23$63.30$63.23$63.2921,993$63.060227
1638813360$63.29$63.34$63.28$63.3040,854$63.061114
1638813420$63.305$63.32$63.28$63.2919,358$63.061506
1638813480$63.2901$63.32$63.29$63.3058,677$63.061683
1638813600$63.33$63.34$63.30$63.317112,916$63.062284
1638813660$63.315$63.335$63.31$63.33521,765$63.062762
1638813720$63.33$63.38$63.33$63.3818,416$63.063208
1638813780$63.385$63.46$63.385$63.450160,499$63.064992
1638813840$63.455$63.50$63.4501$63.48536,481$63.066261
1638813900$63.485$63.51$63.47$63.489935,921$63.067527
1638813960$63.485$63.535$63.48$63.5329,087$63.068585
1638814020$63.53$63.55$63.51$63.51524,195$63.069504
1638814080$63.515$63.52$63.49$63.50514,154$63.070012
1638814200$63.52$63.555$63.52$63.54531,362$63.07172
1638814260$63.54$63.56$63.525$63.52583,417$63.074943
1638814320$63.53$63.53$63.50$63.5119,918$63.075655
1638814380$63.517$63.5585$63.5146$63.5376,189$63.078465
1638814440$63.535$63.54$63.5082$63.5115,722$63.079033
1638814500$63.52$63.57$63.52$63.5417,208$63.079676
1638814560$63.55$63.55$63.5177$63.5217,956$63.080332
1638814620$63.53$63.535$63.52$63.53516,457$63.080918
1638814680$63.53$63.55$63.525$63.5516,538$63.081516
1638814740$63.545$63.56$63.53$63.5333,458$63.082755
1638814800$63.53$63.535$63.45$63.45540,449$63.08406
1638814860$63.455$63.46$63.375$63.394759,806$63.085617
1638814920$63.395$63.42$63.33$63.36595,309$63.087703
1638814980$63.36$63.36$63.28$63.30596,853$63.089444
1638815040$63.30$63.34$63.285$63.335104,589$63.091199
1638815100$63.34$63.40$63.34$63.3847,329$63.092248
1638815160$63.38$63.39$63.33$63.351246,410$63.093203
1638815220$63.35$63.375$63.34$63.359959,021$63.094393
1638815280$63.345$63.345$63.295$63.297944,743$63.095126
1638815340$63.29$63.355$63.255$63.27577,242$63.096385
1638815400$63.275$63.30$63.2483$63.2888,504$63.097584
1638815460$63.28$63.30$63.26$63.279925,890$63.097951
1638815520$63.275$63.29$63.22$63.28548,189$63.098532
1638815580$63.28$63.29$63.26$63.27523,782$63.098845
1638815640$63.275$63.28$63.21$63.217560,104$63.099525
1638815700$63.22$63.255$63.22$63.24532,947$63.099858
1638815760$63.25$63.31$63.24$63.2738,142$63.100332
1638815820$63.27$63.27$63.23$63.23519,452$63.100545
1638815880$63.235$63.25$63.21$63.2322,853$63.10076
1638815940$63.225$63.29$63.225$63.2645,317$63.10131
1638816000$63.26$63.30$63.25$63.3038,119$63.101783
1638816060$63.305$63.32$63.30$63.30533,597$63.102292
1638816120$63.30$63.32$63.275$63.27541,401$63.102893
1638816180$63.275$63.29$63.25$63.2858,868$63.103605
1638816240$63.28$63.35$63.27$63.33567,813$63.104589
1638816300$63.33$63.35$63.31$63.3146,158$63.105361
1638816360$63.31$63.355$63.305$63.3238,887$63.105992
1638816420$63.315$63.33$63.275$63.32552,683$63.106738
1638816480$63.325$63.35$63.325$63.33528,875$63.107209
1638816540$63.335$63.36$63.3101$63.310120,166$63.107538
1638816600$63.31$63.31$63.28$63.30560,225$63.108357
1638816660$63.30$63.305$63.27$63.2831,872$63.108755
1638816720$63.28$63.29$63.24$63.2422,079$63.108992
1638816780$63.24$63.25$63.21$63.2132,884$63.109283
1638816840$63.21$63.25$63.21$63.24540,008$63.109643
1638816900$63.24$63.29$63.235$63.27544,599$63.110118
1638816960$63.27$63.27$63.23$63.2418,469$63.110295
1638817020$63.24$63.265$63.23$63.26536,365$63.11063
1638817080$63.27$63.27$63.22$63.239925,269$63.110885
1638817140$63.24$63.26$63.232$63.24512,184$63.111001
1638817200$63.25$63.27$63.224$63.2625,730$63.111248
1638817260$63.2599$63.27$63.21$63.2221,806$63.111454
1638817320$63.22$63.2619$63.22$63.2316,976$63.111604
1638817380$63.24$63.255$63.22$63.2319,996$63.111777
1638817440$63.22$63.22$63.1836$63.1926,312$63.11194
1638817500$63.18$63.195$63.15$63.1934,932$63.112074
1638817560$63.185$63.19$63.17$63.1831,834$63.112225
1638817620$63.18$63.19$63.17$63.1930,167$63.112371
1638817680$63.20$63.20$63.14$63.1568,698$63.112644
1638817740$63.15$63.155$63.11$63.11534,320$63.112673
1638817800$63.115$63.18$63.11$63.1828,678$63.112728
1638817860$63.18$63.20$63.175$63.18522,113$63.112842
1638817920$63.18$63.19$63.155$63.169926,025$63.11295
1638817980$63.16$63.17$63.135$63.160128,302$63.11302
1638818040$63.16$63.16$63.115$63.12513,659$63.113036
1638818100$63.12$63.12$63.105$63.1214,481$63.113035
1638818160$63.115$63.14$63.11$63.11519,170$63.113054
1638818220$63.12$63.12$63.09$63.096417,144$63.113047
1638818280$63.09$63.10$63.0601$63.0723,238$63.112998
1638818340$63.06$63.12$63.05$63.09942,728$63.112929
1638818400$63.09$63.11$63.085$63.1015,630$63.112913
1638818460$63.0956$63.10$63.08$63.09519,584$63.112881
1638818520$63.095$63.12$63.09$63.11522,351$63.112871
1638818580$63.115$63.13$63.10$63.1116,965$63.112876
1638818640$63.115$63.115$63.08$63.08514,661$63.112865
1638818700$63.0869$63.095$63.075$63.0917,817$63.112831
1638818760$63.08$63.10$63.08$63.0936,545$63.112777
1638818820$63.085$63.085$63.05$63.0627,161$63.1127
1638818880$63.055$63.07$63.04$63.0454,473$63.112473
1638818940$63.05$63.0731$63.02$63.0265,711$63.112173
1638819000$63.025$63.07$63.02$63.0269,264$63.111861
1638819060$63.02$63.0452$62.98$62.98548,797$63.111528
1638819180$62.96$62.98$62.955$62.9752,369$63.110795
1638819240$62.97$62.97$62.95$62.96521,344$63.110587
1638819300$62.96$62.96$62.91$62.9254,658$63.109921
1638819360$62.925$62.965$62.92$62.9637,932$63.109504
1638819420$62.965$62.97$62.925$62.92521,429$63.109283
1638819480$62.925$62.945$62.91$62.9334,442$63.108886
1638819540$62.93$62.945$62.905$62.935841,901$63.10838
1638819600$62.935$62.94$62.91$62.919911,995$63.108237
1638819660$62.91$62.92$62.885$62.9029,597$63.107851
1638819720$62.90$62.92$62.885$62.88521,282$63.107568
1638819780$62.88$62.895$62.86$62.870139,740$63.106988
1638819840$62.88$62.9003$62.825$62.830139,765$63.106393
1638819900$62.83$62.835$62.81$62.82551,731$63.105445
1638819960$62.825$62.83$62.8027$62.802729,677$63.104907
1638820020$62.81$62.81$62.75$62.757951,886$63.10383
1638820080$62.755$62.755$62.7099$62.729946,458$63.102729
1638820140$62.725$62.76$62.724$62.738243,309$63.101753
1638820200$62.735$62.74$62.68$62.7034,409$63.100879
1638820260$62.70$62.72$62.655$62.65551,649$63.099529
1638820320$62.66$62.70$62.66$62.693640,088$63.098477
1638820380$62.69$62.69$62.655$62.6672,501$63.096551
1638820440$62.66$62.67$62.645$62.669934,610$63.095612
1638820500$62.66$62.71$62.655$62.68568,548$63.093881
1638820560$62.685$62.72$62.68$62.7049,401$63.092698
1638820620$62.70$62.73$62.69$62.715143,341$63.091673
1638820680$62.715$62.7173$62.6401$62.64540,597$63.090632
1638820740$62.645$62.66$62.60$62.61592,430$63.087959
1638820800$62.62$62.67$62.62$62.63572,269$63.086032
1638820860$62.63$62.69$62.627$62.68562,942$63.084436
1638820920$62.68$62.73$62.64$62.64563,792$63.082943
1638820980$62.645$62.65$62.61$62.6247,001$63.081658
1638821040$62.61$62.635$62.575$62.599963,999$63.079795
1638821100$62.61$62.64$62.585$62.6477,864$63.077622
1638821160$62.64$62.685$62.64$62.67130,459$63.076876
1638821220$62.68$62.695$62.66$62.6734,788$63.076059
1638821280$62.67$62.70$62.645$62.7067,235$63.074459
1638821340$62.70$62.73$62.70$62.71523,186$63.073973
1638821400$62.715$62.74$62.685$62.72556,723$63.07279
1638821460$62.725$62.725$62.645$62.6516,216$63.072412
1638821520$62.6482$62.665$62.615$62.62562,306$63.070847
1638821580$62.625$62.679$62.625$62.65540,539$63.069878
1638821640$62.655$62.68$62.65$62.6631,755$63.069131
1638821700$62.66$62.72$62.655$62.71536,441$63.068301
1638821760$62.715$62.715$62.66$62.6839,198$63.067431
1638821820$62.675$62.745$62.665$62.73548,693$63.066416
1638821880$62.7401$62.785$62.73$62.760547,844$63.065575
1638821940$62.7601$62.77$62.733$62.73323,279$63.06516
1638822000$62.73$62.735$62.67$62.67548,719$63.064148
1638822060$62.67$62.685$62.65$62.6547,770$63.063076
1638822120$62.65$62.71$62.63$62.7053,838$63.061849
1638822180$62.705$62.72$62.70$62.711820,460$63.061435
1638822240$62.715$62.715$62.6401$62.65539,627$63.060592
1638822300$62.645$62.65$62.61$62.61529,114$63.059897
1638822360$62.615$62.62$62.565$62.5869,251$63.058035
1638822420$62.5864$62.595$62.575$62.57531,312$63.057192
1638822480$62.58$62.615$62.575$62.60524,014$63.056567
1638822540$62.61$62.64$62.61$62.63527,795$63.055896
1638822600$62.64$62.6512$62.59$62.6140,847$63.054912
1638822660$62.605$62.62$62.57$62.584429,624$63.054138
1638822720$62.585$62.585$62.55$62.55526,337$63.05342
1638822780$62.5599$62.5954$62.53$62.59556,533$63.051849
1638822840$62.59$62.595$62.56$62.56537,290$63.05085
1638822900$62.565$62.58$62.52$62.57553,095$63.049377
1638822960$62.575$62.5943$62.565$62.56533,194$63.048523
1638823020$62.565$62.58$62.54$62.5628,322$63.047767
1638823080$62.56$62.62$62.56$62.61539,524$63.046773
1638823140$62.615$62.675$62.61$62.65581,390$63.044943
1638823200$62.65$62.655$62.60$62.60550,203$63.043816
1638823260$62.605$62.625$62.60$62.611542,658$63.042801
1638823320$62.61$62.625$62.59$62.620548,789$63.041664
1638823380$62.62$62.63$62.59$62.6244,938$63.040612
1638823440$62.625$62.635$62.60$62.62544,389$63.039602
1638823500$62.62$62.6264$62.53$62.5448,812$63.038361
1638823560$62.53$62.54$62.505$62.52553,093$63.036866
1638823620$62.525$62.525$62.48$62.49586,827$63.03435
1638823680$62.495$62.59$62.49$62.58563,148$63.032684
1638823740$62.58$62.585$62.49$62.509972,837$63.030724
1638823800$62.50$62.52$62.44$62.44125,703$63.027073
1638823860$62.445$62.47$62.43$62.46595,174$63.024096
1638823920$62.4601$62.49$62.435$62.485124,910$63.020374
1638823980$62.485$62.575$62.483$62.57591,876$63.018026
1638824040$62.575$62.64$62.57$62.6380,140$63.016322
1638824100$62.625$62.6599$62.57$62.585216,721$63.01169
1638824160$62.585$62.59$62.55$62.59146,554$63.008365
1638824220$62.585$62.61$62.56$62.56146,408$63.005268
1638824280$62.5601$62.57$62.495$62.505221,412$62.999913
1638824340$62.505$62.55$62.50$62.52318,675$62.992301
1638824520$62.52$62.52$62.52$62.521,513,579$62.959805
1638824640$62.5001$62.52$62.50$62.5015,231$62.962133
1638824700$62.50$62.50$62.50$62.505,000$62.961917
1638824760$62.5199$62.52$62.5199$62.52396$62.96191
1638824820$62.52$62.52$62.52$62.521,500$62.961883
1638824880$62.52$62.52$62.52$62.529,320$62.961717
1638824940$62.52$62.52$62.52$62.5214,251$62.961461
1638825000$62.52$62.52$62.52$62.52500$62.961452
1638825060$62.52$62.52$62.52$62.52500$62.961443
1638825120$62.52$62.52$62.51$62.511,664$62.961412
1638825180$62.52$62.52$62.52$62.52250$62.961406
1638825240$62.52$62.52$62.50$62.50290$62.9614
1638825540$62.51$62.51$62.51$62.51100$62.962133
1638825780$62.57$62.57$62.57$62.57200$62.962129
1638825840$62.56$62.56$62.56$62.56300$62.962124
1638826020$62.57$62.57$62.57$62.57700$62.962112
1638826140$62.58$62.58$62.58$62.58243$62.962106
1638826200$62.58$62.58$62.58$62.58300$62.962098
1638826380$62.58$62.60$62.58$62.602,300$62.96206
1638826440$62.60$62.60$62.59$62.59400$62.962133
1638826740$62.60$62.60$62.60$62.60236$62.962127
1638826800$62.61$62.62$62.61$62.62300$62.96212
1638826980$62.61$62.61$62.61$62.61300$62.962116
1638827040$62.61$62.61$62.39$62.396,358$62.961973
1638827340$62.52$62.52$62.52$62.5230,749$62.962133
1638827400$62.50$62.50$62.47$62.47668$62.962118
1638827460$62.52$62.52$62.51$62.51349$62.962111
1638827760$64.17$64.667393$64.17$64.667393476$62.962139
1638827820$59.692821$65.836786$59.692821$65.836786341$62.96215
1638827880$60.76$61.789185$60.76$61.789185405$62.962124
1638828360$62.6199$62.6199$62.6199$62.6199100$62.962131
1638829140$62.63$62.64$62.63$62.64315$62.962133
1638829320$62.64$62.64$62.64$62.64200$62.96213
1638829740$62.64$62.64$62.52$62.521,821$62.962095
1638829980$62.52$62.52$62.52$62.5230,091$62.961559
1638830220$62.60$62.60$62.52$62.528,177$62.961999
1638830280$62.52$62.52$62.52$62.5210,226$62.961817