CAT Historical Intraday Prices

One-Minute OHLCV Data From April 16, 2021.

  1. NYSE
  2. >
  3. CAT
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1618570980$233.16$233.16$233.16$233.16113$233.279285
1618572060$233.16$233.16$233.15$233.15362$233.192485
1618574400$233.1501$233.1501$233.15$233.151,300$233.14167
1618578240$233.4994$233.4994$233.4994$233.4994750$233.26144
1618578360$233.30$233.30$233.30$233.30200$233.265569
1618578840$233.36$233.36$233.30$233.30204$233.274822
1618579080$234.00$234.00$234.00$234.00100$233.294676
1618579380$233.522$233.522$233.522$233.522100$233.319711
1618579620$233.54$233.54$233.54$233.54100$233.329249
1618579740$234.31$234.40$234.31$234.40300$233.451459
1618579800$234.62$234.62$233.86$234.235172,648$234.609393
1618579860$234.35$234.75$234.14$234.59510,570$234.60183
1618579920$234.5001$235.20$234.5001$235.1519,213$234.631386
1618579980$235.25$235.60$235.17$235.3914,748$234.685119
1618580040$235.23$235.94$235.21$235.2814,237$234.740421
1618580100$235.29$235.70$235.29$235.655,116$234.757969
1618580160$235.605$235.8099$235.44$235.4915,901$234.809747
1618580220$235.445$235.56$235.01$235.123,690$234.816547
1618580280$235.13$235.18$235.00$235.022,304$234.819141
1618580340$235.085$235.085$234.48$234.588,814$234.816218
1618580400$234.56$234.81$234.44$234.698,714$234.810071
1618580460$234.59$234.64$233.96$233.9712,570$234.782447
1618580520$234.04$234.15$233.74$233.94511,497$234.752538
1618580580$234.00$234.1918$233.9975$234.011,533$234.748889
1618580640$234.02$234.08$233.955$234.012,024$234.744448
1618580700$233.97$234.36$233.605$234.368,875$234.720174
1618580760$234.30$234.83$234.27$234.5212,155$234.712889
1618580820$234.3438$234.52$234.3438$234.52663$234.712147
1618580880$234.30$234.34$234.0634$234.214,468$234.705834
1618580940$234.25$234.40$234.13$234.132,500$234.702686
1618581000$234.12$234.22$233.61$233.612,117$234.698181
1618581060$233.655$233.77$233.61$233.7254,098$234.685974
1618581120$233.66$233.73$233.28$233.284,355$234.672047
1618581180$233.37$233.69$233.34$233.492,800$234.662634
1618581240$233.43$233.68$233.26$233.422,601$234.653291
1618581300$233.41$233.41$233.18$233.411,550$234.646587
1618581360$233.3521$233.49$233.35$233.442,562$234.638179
1618581420$233.5215$233.53$233.29$233.496,168$234.616193
1618581480$233.46$233.46$233.30$233.353,552$234.603896
1618581540$233.42$233.42$233.085$233.0851,038$234.60011
1618581600$233.00$233.00$232.72$232.827,014$234.56619
1618581660$232.72$232.72$232.35$232.728,056$234.523633
1618581720$232.80$233.19$232.80$233.132,827$234.512079
1618581780$233.195$233.195$232.94$233.0453,200$234.500301
1618581840$233.03$233.10$232.88$233.0853,093$234.488297
1618581900$233.08$233.44$233.08$233.443,314$234.47741
1618581960$233.39$233.6225$233.35$233.61751,926$234.472441
1618582020$233.66$233.67$233.35$233.352,701$234.465963
1618582080$233.36$233.49$233.30$233.462,228$234.459921
1618582140$233.50$233.50$233.23$233.272,300$234.453509
1618582200$233.36$233.38$233.19$233.191,800$234.447684
1618582260$233.21$233.21$232.87$233.03994,041$234.433738
1618582320$232.96$233.065$232.89$233.0651,056$234.429635
1618582380$233.10$233.11$232.9601$232.96011,463$234.424962
1618582440$232.97$232.97$232.6801$232.772,240$234.416104
1618582500$232.8086$232.8086$232.67$232.6851,958$234.40784
1618582560$232.70$232.92$232.70$232.763,607$234.394533
1618582620$232.78$232.855$232.75$232.8252,936$234.383115
1618582680$232.89$233.028$232.85$233.0152,612$234.373002
1618582740$233.21$233.24$233.11$233.181,249$234.370705
1618582800$233.14$233.195$233.07$233.1951,425$234.366395
1618582860$233.15$233.25$233.15$233.253,335$234.357486
1618582920$233.235$233.44$233.235$233.44900$234.355272
1618582980$233.43$233.493$233.40$233.47941,000$234.353242
1618583040$233.48$233.55$233.41$233.554,455$234.344447
1618583100$233.50$233.50$233.37$233.371,727$234.340607
1618583160$233.38$233.40$233.28$233.3852,641$234.334835
1618583220$233.4135$233.4275$233.30$233.362,441$234.329379
1618583280$233.27$233.27$233.17$233.171,700$234.325014
1618583340$233.21$233.38$233.21$233.331,150$234.322607
1618583400$233.26$233.37$233.11$233.372,900$234.315016
1618583460$233.44$233.65$233.3511$233.642,545$234.311015
1618583520$233.60$233.6454$233.57$233.64786$234.309554
1618583580$233.64$233.65$233.47$233.608,273$234.296433
1618583640$233.61$233.91$233.61$233.865,714$234.290362
1618583700$233.84$233.91$233.77$233.883,882$234.286755
1618583760$233.89$233.93$233.85$233.882,300$234.284816
1618583820$233.92$234.17$233.9191$234.1359,597$234.279822
1618583880$234.18$234.27$234.16$234.275,359$234.278776
1618583940$234.29$234.4742$234.28$234.38016,009$234.27989
1618584000$234.50$234.57$234.41$234.432,774$234.281063
1618584060$234.46$234.54$234.42$234.4452,500$234.282027
1618584120$234.445$234.58$234.445$234.5274,375$234.28427
1618584180$234.55$234.55$234.40$234.402,450$234.285213
1618584240$234.3986$234.4742$234.11$234.159,766$234.285682
1618584300$234.25$234.29$234.21$234.291,710$234.285685
1618584360$234.35$234.35$234.04$234.072,180$234.285488
1618584420$234.04$234.07$233.94$234.054,406$234.283333
1618584480$234.05$234.11$233.99$234.11800$234.282793
1618584540$234.01$234.109$234.01$234.092,414$234.281957
1618584600$234.04$234.074$233.89$233.892,100$234.280853
1618584660$233.91$233.94$233.91$233.93703$234.280313
1618584720$233.85$233.91$233.77$233.911,504$234.279183
1618584780$233.92$233.92$233.76$233.791,426$234.277925
1618584840$233.75$233.785$233.64$233.7851,272$234.276698
1618584900$233.79$233.83$233.72$233.721,201$234.27561
1618584960$233.78$233.95$233.76$233.8854,993$234.271851
1618585020$233.86$233.929$233.826$233.871,582$234.270676
1618585080$233.90$233.95$233.87$233.885814$234.270125
1618585140$233.915$234.04$233.6975$233.743,356$234.267807
1618585200$233.71$233.83$233.71$233.81806$234.267046
1618585260$233.855$233.91$233.73$233.805,120$234.262775
1618585320$233.90$233.90$233.835$233.8351,038$234.262015
1618585380$233.92$233.92$233.82$233.8451,000$234.261321
1618585440$233.853$233.86$233.77$233.801,120$234.260369
1618585500$233.89$234.00$233.89$233.972,770$234.258692
1618585560$233.97$234.20$233.97$234.121,362$234.258495
1618585620$234.18$234.2699$234.16$234.173,244$234.258216
1618585680$234.1761$234.1761$233.99$233.992,490$234.25737
1618585740$233.96$234.034$233.96$234.001,431$234.2567
1618585800$233.90$234.05$233.8352$233.83521,871$234.255652
1618585860$233.8418$233.86$233.81$233.851,100$234.25487
1618585920$233.8029$233.8389$233.54$233.5651,546$234.253223
1618585980$233.56$233.59$233.45$233.532,083$234.250659
1618586040$233.53$233.57$233.50$233.503,620$234.246056
1618586100$233.45$233.605$233.41$233.48013,973$234.240907
1618586160$233.48$233.5982$233.37$233.59821,899$234.238557
1618586220$233.75$233.75$233.64$233.64300$234.237796
1618586280$233.63$233.74$233.63$233.631,002$234.237239
1618586340$233.57$233.57$233.49$233.521,002$234.235939
1618586400$233.58$233.765$233.46$233.7652,633$234.233214
1618586460$233.64$233.79$233.59$233.791,533$234.2317
1618586520$233.73$233.80$233.72$233.733,100$234.229283
1618586580$233.70$233.71$233.67$233.675900$234.228517
1618586640$233.64$233.68$233.64$233.6551,839$234.22668
1618586700$233.61$233.67$233.60$233.663,330$234.223383
1618586760$233.66$233.86$233.64$233.836,214$234.218254
1618586820$233.71$233.71$233.63$233.6721,139$234.21712
1618586880$233.64$233.64$233.5594$233.592,307$234.214833
1618586940$233.63$233.92$233.59$233.815,141$234.210749
1618587000$233.80$233.87$233.654$233.753,212$234.20839
1618587060$233.77$233.81$233.75$233.771,100$234.207656
1618587120$233.80$233.80$233.655$233.731,296$234.206717
1618587180$233.66$233.79$233.66$233.751,750$234.205364
1618587240$233.67$233.71$233.64$233.711,850$234.203575
1618587300$233.76$233.76$233.76$233.76100$234.203593
1618587360$233.68$233.68$233.54$233.592,102$234.201532
1618587420$233.56$233.56$233.3901$233.532,330$234.199004
1618587480$233.55$233.63$233.37$233.372,988$234.19532
1618587540$233.36$233.4163$233.28$233.304,763$234.189116
1618587600$233.32$233.32$233.28$233.321,401$234.187166
1618587660$233.28$233.28$233.18$233.21900$234.18581
1618587720$233.25$233.30$233.14$233.141,396$234.183646
1618587780$233.10$233.13$233.03$233.05611,408$234.181261
1618587840$233.06$233.16$233.00$233.087,653$234.168048
1618587900$233.05$233.1199$233.03$233.052,620$234.163628
1618587960$233.09$233.09$233.01$233.052,880$234.158603
1618588020$233.02$233.09$232.99$233.012,321$234.15464
1618588080$233.036$233.036$232.99$233.02600$234.153601
1618588140$233.05$233.11$233.02$233.071,866$234.15055
1618588200$233.11$233.1175$233.03$233.062,443$234.146557
1618588260$233.09$233.11$233.04$233.062,500$234.142491
1618588320$233.11$233.30$233.09$233.2752,356$234.139124
1618588380$233.28$233.31$233.20$233.2852,041$234.136295
1618588440$233.25$233.3051$233.19$233.191,114$234.134684
1618588500$233.17$233.17$233.08$233.08700$234.133764
1618588560$233.04$233.05$233.01$233.022,390$234.129784
1618588620$233.00$233.03$232.93$233.003,263$234.124393
1618588680$233.01$233.06$233.00$233.011,602$234.121801
1618588740$233.02$233.04$232.92$232.921,555$234.119173
1618588800$233.00$233.05$232.95$232.991,904$234.116058
1618588860$233.0459$233.15$233.0459$233.151,556$234.113552
1618588920$233.1852$233.3306$233.18$233.252,633$234.110229
1618588980$233.28$233.513$233.18$233.5135,130$234.104277
1618589040$233.4796$233.5467$233.42$233.54671,671$234.102741
1618589100$233.51$233.60$233.51$233.592,200$234.101002
1618589160$233.53$233.53$233.36$233.362,031$234.099238
1618589220$233.342$233.3475$233.32$233.34594$234.098572
1618589280$233.29$233.29$233.07$233.072,221$234.09576
1618589340$233.07$233.12$233.06$233.1152,104$234.092719
1618589400$233.08$233.08$233.00$233.001,400$234.090631
1618589460$233.00$233.00$232.94$233.001,320$234.088504
1618589520$232.96$233.0077$232.88$232.941,615$234.085762
1618589580$232.985$233.04$232.985$233.011,230$234.083677
1618589640$233.00$233.032$232.93$232.93741,573$234.08154
1618589700$232.93$232.99$232.93$232.99500$234.080752
1618589760$233.00$233.00$232.97$232.97650$234.079781
1618589820$232.95$232.97$232.92$232.971,032$234.078127
1618589880$232.90$232.90$232.89$232.89500$234.076958
1618589940$232.90$232.91$232.83$232.832,704$234.072563
1618590000$232.78$232.82$232.72$232.793,050$234.067061
1618590060$232.76$232.76$232.7254$232.7254956$234.06525
1618590120$232.69$232.70$232.675$232.691,103$234.063057
1618590180$232.68$232.685$232.645$232.661,532$234.060195
1618590240$232.665$232.69$232.63$232.6751,946$234.056297
1618590300$232.6875$232.69$232.56$232.562,415$234.050956
1618590360$232.51$232.61$232.46$232.602,825$234.045706
1618590420$232.56$232.595$232.49$232.491,458$234.042718
1618590480$232.47$232.50$232.42$232.421,946$234.038558
1618590540$232.43$232.48$232.415$232.442,079$234.033608
1618590600$232.425$232.45$232.394$232.3962,406$234.028658
1618590660$232.377$232.38$232.29$232.3254,692$234.01783
1618590720$232.32$232.4237$232.27$232.42376,409$234.003415
1618590780$232.395$232.46$232.395$232.46300$234.002494
1618590840$232.46$232.50$232.46$232.50800$234.000939
1618590900$232.53$232.65$232.50$232.653,418$233.994808
1618590960$232.61$232.84$232.60$232.813,680$233.988681
1618591020$232.79$232.79$232.70$232.751,787$233.985705
1618591080$232.70$232.70$232.65$232.651,441$233.983151
1618591140$232.69$232.7897$232.67$232.763,222$233.978008
1618591200$232.70$232.77$232.70$232.771,345$233.975811
1618591260$232.75$232.75$232.74$232.75400$233.975097
1618591320$232.75$232.7889$232.73$232.78749$233.973721
1618591380$232.77$232.8599$232.77$232.85991,222$233.972004
1618591440$232.81$232.8313$232.81$232.8313300$233.971616
1618591500$232.83$232.8644$232.79$232.832,525$233.967744
1618591560$232.86$232.9599$232.86$232.863,488$233.962979
1618591620$232.86$232.86$232.8341$232.8341530$233.962218
1618591680$232.84$232.84$232.79$232.8051,400$233.960072
1618591740$232.862$232.862$232.82$232.841,495$233.957923
1618591800$232.73$232.75$232.715$232.715600$233.956968
1618591860$232.68$232.71$232.68$232.712,012$233.952819
1618591920$232.705$232.7212$232.665$232.69391,475$233.951289
1618591980$232.70$232.75$232.65$232.69012,403$233.947383
1618592040$232.74$232.76$232.73$232.74741,575$233.944978
1618592100$232.77$232.8208$232.7682$232.82081,330$233.942997
1618592160$232.885$232.885$232.8295$232.8295888$233.941771
1618592220$232.83$232.83$232.8161$232.8161730$233.940655
1618592280$232.81$232.90$232.805$232.842,904$233.936669
1618592340$232.88$232.90$232.88$232.90300$233.935886
1618592400$232.86$232.8692$232.815$232.851,335$233.934489
1618592460$232.87$232.93$232.79$232.812,646$233.930892
1618592520$232.85$232.875$232.75$232.753,793$233.925432
1618592580$232.6801$232.715$232.55$232.5852,800$233.92073
1618592640$232.58$232.58$232.40$232.432,100$233.916846
1618592700$232.42$232.54$232.42$232.542,985$233.911441
1618592760$232.54$232.54$232.46$232.461,398$233.908613
1618592820$232.50$232.50$232.47$232.48500$233.90765
1618592880$232.475$232.52$232.47$232.473,594$233.901686
1618592940$232.46$232.51$232.4001$232.503,773$233.895028
1618593000$232.50$232.66$232.50$232.662,509$233.890885
1618593060$232.67$232.68$232.62$232.62828$233.889474
1618593120$232.57$232.6845$232.57$232.6452,430$233.885978
1618593180$232.63$232.82$232.62$232.825,427$233.878283
1618593240$232.81$233.0099$232.81$232.95577,650$233.869527
1618593300$232.89$232.89$232.745$232.814,087$233.864306
1618593360$232.88$232.88$232.88$232.88200$233.86399
1618593420$232.91$232.91$232.815$232.8151,914$233.86182
1618593540$232.79$232.79$232.77$232.77600$233.861137
1618593600$232.80$232.90$232.80$232.901,100$233.859694
1618593660$232.86$232.86$232.81$232.81300$233.859321
1618593720$232.91$233.00$232.89$233.007,716$233.850676
1618593780$232.99$232.99$232.92$232.921,639$233.84902
1618593840$232.9446$232.955$232.91$232.911,043$233.847797
1618593900$232.928$233.025$232.928$233.025530$233.847101
1618593960$232.96$232.96$232.93$232.93200$233.847132
1618594020$233.015$233.15$233.015$233.13991,150$233.846047
1618594080$233.10$233.184$233.03$233.031,936$233.844287
1618594140$232.99$233.05$232.99$233.05600$233.843701
1618594200$233.0805$233.0805$233.04$233.04830$233.843051
1618594260$232.98$233.059$232.93$232.982,815$233.840237
1618594320$232.92$232.9764$232.91$232.97641,439$233.838583
1618594380$232.99$233.08$232.99$233.04500$233.838146
1618594440$233.07$233.105$233.045$233.09926$233.837136
1618594500$233.11$233.11$233.00$233.051,784$233.835488
1618594560$233.0001$233.0099$232.97$233.0099900$233.834878
1618594620$232.94$232.975$232.9201$232.975400$233.834474
1618594680$233.02$233.07$233.00$233.061,000$233.833451
1618594740$232.98$232.99$232.93$232.93300$233.833259
1618594800$232.94$233.00$232.93$232.95800$233.832419
1618594860$232.99$233.01$232.99$233.01400$233.832007
1618594920$233.015$233.02$232.98$233.01500$233.831453
1618594980$233.02$233.03$232.97$233.0091,021$233.830612
1618595040$233.04$233.1099$233.03$233.10992,300$233.828642
1618595100$233.03$233.08$233.03$233.075905$233.827874
1618595220$233.01$233.01$233.01$233.01100$233.827761
1618595280$233.07$233.1699$233.07$233.15700$233.827163
1618595340$233.185$233.26$233.16$233.26925$233.826559
1618595400$233.21$233.25$233.179$233.251,405$233.825518
1618595460$233.29$233.30$233.245$233.2452,913$233.823722
1618595520$233.26$233.35$233.26$233.291,700$233.822681
1618595580$233.275$233.31$233.20$233.201,307$233.821857
1618595640$233.22$233.24$233.19$233.191,037$233.821102
1618595700$233.20$233.29$233.20$233.24512$233.820626
1618595760$233.30$233.30$233.14$233.14900$233.820152
1618595820$233.15$233.17$233.1301$233.141,300$233.819179
1618595880$233.19$233.2375$233.19$233.221,025$233.818408
1618595940$233.26$233.33$233.26$233.263,718$233.816217
1618596000$233.20$233.24$233.19$233.19500$233.815864
1618596060$233.27$233.40$233.27$233.351,307$233.81516
1618596120$233.33$233.50$233.33$233.48063,750$233.813649
1618596180$233.56$233.56$233.47$233.471,334$233.813167
1618596240$233.512$233.57$233.47$233.481,700$233.812603
1618596300$233.58$233.63$233.58$233.581,500$233.812273
1618596360$233.63$233.66$233.60$233.661,438$233.811973
1618596420$233.64$233.69$233.64$233.692,444$233.811599
1618596480$233.64$233.68$233.6291$233.68613$233.811452
1618596540$233.58$233.62$233.58$233.62300$233.811392
1618596600$233.62$233.68$233.58$233.591,732$233.811036
1618596660$233.57$233.5966$233.57$233.5966500$233.810906
1618596720$233.5816$233.70$233.5816$233.611,967$233.810498
1618596780$233.63$233.63$233.5301$233.63650$233.810322
1618596840$233.56$233.56$233.51$233.562,267$233.809649
1618596900$233.58$233.69$233.57$233.691,200$233.809389
1618596960$233.68$233.69$233.68$233.69405$233.809349
1618597020$233.71$233.72$233.62$233.701,690$233.809093
1618597080$233.70$233.72$233.631$233.691,000$233.808935
1618597140$233.72$233.76$233.72$233.742,172$233.808784
1618597200$233.78$233.80$233.73$233.73650$233.80877
1618597260$233.73$233.73$233.68$233.704,130$233.808368
1618597320$233.6836$233.79$233.6836$233.79550$233.808341
1618597380$233.77$233.83$233.74$233.823,845$233.808296
1618597440$233.81$233.83$233.76$233.831,105$233.808286
1618597500$233.78$233.78$233.74$233.781,022$233.808234
1618597560$233.80$233.83$233.7624$233.801,411$233.808212
1618597620$233.80$233.806$233.77$233.77728$233.808204
1618597680$233.74$233.74$233.67$233.695600$233.808133
1618597740$233.78$233.79$233.71$233.7451,409$233.808032
1618597800$233.74$233.77$233.72$233.77915$233.807963
1618597860$233.77$233.80$233.77$233.77631$233.807943
1618597920$233.71$233.75$233.66$233.741,475$233.8078
1618597980$233.79$233.795$233.77$233.773,716$233.807737
1618598040$233.82$233.82$233.7492$233.821,659$233.807711
1618598100$233.84$233.85$233.83$233.835400$233.807724
1618598160$233.78$233.78$233.61$233.711,589$233.8075
1618598220$233.6636$233.67$233.62$233.62400$233.807426
1618598280$233.68$233.70$233.6625$233.69405$233.807376
1618598340$233.67$233.74$233.66$233.6951,529$233.807195
1618598400$233.7456$233.7456$233.7456$233.7456100$233.807155
1618598460$233.73$233.73$233.71$233.73300$233.807149
1618598520$233.70$233.85$233.70$233.853,246$233.806972
1618598580$233.85$233.95$233.85$233.9453,138$233.80728
1618598640$233.92$233.92$233.92$233.92100$233.807313
1618598700$233.91$233.9491$233.88$233.942,934$233.807637
1618598760$233.94$234.00$233.93$233.992,692$233.808166
1618598820$233.98$234.13$233.98$234.0552,952$233.808952
1618598880$234.0999$234.10$234.04$234.081,355$233.809343
1618598940$234.0745$234.08$234.05$234.081,001$233.809591
1618599000$234.06$234.21$234.06$234.161,154$233.810097
1618599060$234.145$234.15$234.1011$234.15700$233.810218
1618599120$234.10$234.24$234.10$234.201,000$233.810565
1618599180$234.19$234.20$234.125$234.1651,118$233.811037
1618599240$234.13$234.13$234.07$234.0892600$233.811178
1618599300$234.08$234.13$234.04$234.095,971$233.812708
1618599360$234.1199$234.1955$234.095$234.13012,104$233.813421
1618599420$234.155$234.20$234.13$234.161,734$233.814068
1618599480$234.145$234.16$234.12$234.13523,891$233.815318
1618599540$234.11$234.11$234.00$234.0852,072$233.815855
1618599600$234.09$234.11$234.06$234.1051,513$233.81628
1618599660$234.085$234.16$234.085$234.153,531$233.817407
1618599720$234.14$234.24$234.14$234.16012,564$233.818384
1618599780$234.16$234.16$234.10$234.143,509$233.819451
1618599840$234.16$234.165$234.1342$234.1342568$233.819646
1618599900$234.13$234.15$234.07$234.12708$233.81987
1618599960$234.14$234.20$234.075$234.0751,040$233.820226
1618600020$234.06$234.11$234.02$234.03021,354$233.820517
1618600080$234.02$234.10$234.02$234.051,400$233.820858
1618600140$234.05$234.09$234.01$234.011,675$233.821272
1618600200$234.0385$234.06$233.96$233.963,129$233.821867
1618600260$233.93$233.945$233.85$233.9052,360$233.822045
1618600320$233.93$234.00$233.905$233.921,802$233.822263
1618600380$233.89$233.96$233.88$233.882,203$233.822469
1618600440$233.92$233.95$233.87$233.874,534$233.822896
1618600500$233.88$233.88$233.82$233.862,233$233.822957
1618600560$233.89$233.8999$233.82$233.8793,802$233.823152
1618600620$233.88$233.90$233.81$233.811,584$233.823221
1618600680$233.78$233.78$233.69$233.701,831$233.823044
1618600740$233.73$233.77$233.7028$233.70281,446$233.82293
1618600800$233.76$233.91$233.76$233.91400$233.822936
1618600860$233.9028$233.9028$233.8567$233.86700$233.822964
1618600920$233.915$234.06$233.915$234.0352,054$233.82322
1618600980$234.00$234.08$234.00$234.071,401$233.823532
1618601040$234.10$234.10$234.08$234.09900$233.823803
1618601100$234.05$234.07$233.91$234.029,122$233.825277
1618601160$234.07$234.11$234.0638$234.0638725$233.825459
1618601220$233.99$233.99$233.96$233.99300$233.825543
1618601280$233.975$234.05$233.95$234.05760$233.825646
1618601340$234.10$234.12$234.10$234.12325$233.825744
1618601400$234.07$234.14$234.06$234.141,307$233.826059
1618601460$234.10$234.12$234.06$234.121,099$233.826349
1618601520$234.0559$234.16$234.00$234.161,787$233.826771
1618601580$234.19$234.19$234.00$234.0151,119$233.8271
1618601640$234.0162$234.10$233.97$234.032,396$233.827568
1618601700$233.92$233.99$233.855$233.882,140$233.827747
1618601760$233.86$233.94$233.83$233.922,184$233.827927
1618601820$233.92$234.06$233.9171$234.033,081$233.828389
1618601880$234.00$234.17$233.95$234.117,844$233.830392
1618601940$234.08$234.09$234.00$234.054,403$233.831273
1618602000$234.08$234.11$234.02$234.103,176$233.831997
1618602060$234.00$234.00$233.86$233.881,421$233.832078
1618602120$233.87$233.95$233.86$233.952,001$233.832234
1618602180$233.99$233.99$233.87$233.954,297$233.832684
1618602240$233.98$234.07$233.97$233.9911,825$233.834786
1618602300$233.99$234.04$233.89$233.895,504$233.835299
1618602420$233.74$233.77$233.68$233.682,147$233.835002
1618602480$233.76$233.77$233.69$233.763,107$233.834727
1618602540$233.79$233.84$233.68$233.682,585$233.834625
1618602600$233.71$234.10$233.71$233.956,815$233.835358
1618602660$233.90$233.95$233.77$233.804,470$233.83538
1618602720$233.82$233.89$233.81$233.887,160$233.835457
1618602780$233.90$233.93$233.65$233.682,103$233.835339
1618602840$233.67$233.6799$233.55$233.558,025$233.833789
1618602900$233.5999$233.605$233.52$233.593,031$233.833053
1618602960$233.56$233.6099$233.44$233.476,580$233.831293
1618603020$233.48$233.585$233.35$233.476,631$233.829204
1618603080$233.52$233.56$233.42$233.5011,927$233.82567
1618603140$233.46$233.63$233.28$233.3734,586$233.813905
1618603200$233.36$233.36$233.36$233.36298,216$233.721188
1618603260$233.36$233.36$233.36$233.3629,069$233.716067
1618603320$233.36$233.36$233.36$233.3625,950$233.71161
1618603500$233.36$233.36$233.36$233.36227$233.723383
1618603680$233.36$233.36$233.36$233.36768$233.723245
1618604340$233.36$233.36$233.36$233.36273$233.723423
1618607220$233.02$233.02$233.02$233.02200$233.723355
1618607640$233.36$233.36$233.36$233.362,853$233.722861
1618608240$233.36$233.36$233.36$233.363,200$233.722871
1618608780$233.36$233.36$233.36$233.3613,456$233.720567
1618612140$233.14$233.14$233.14$233.14600$233.723224
1618612320$233.01$233.01$233.01$233.01186$233.723138
1618613340$233.01$233.01$233.01$233.01486$233.723355
1618613400$233.46$233.46$233.46$233.46100$233.723343
1618617420$233.36$233.36$233.36$233.36100$233.723405