F Historical Intraday Prices

One-Minute OHLCV Data From January 15, 2021.

  1. NYSE
  2. >
  3. F
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1610706060$10.10$10.10$10.10$10.102,189$10.100126
1610706180$10.05$10.05$10.02$10.02918$10.078004
1610706240$10.01$10.01$10.01$10.01110$10.075752
1610706360$10.01$10.01$10.01$10.01500$10.06715
1610706420$10.01$10.01$10.01$10.01113$10.065497
1610706900$10.04$10.04$10.04$10.04307$10.062634
1610706960$10.08$10.08$10.08$10.08100$10.063382
1610709120$10.08$10.08$10.08$10.08300$10.06609
1610709540$10.14$10.14$10.14$10.14465$10.072271
1610710140$10.14$10.14$10.14$10.14461$10.078228
1610712000$10.14$10.21$10.14$10.1414,924$10.142704
1610712240$10.16$10.16$10.16$10.16100$10.142826
1610712300$10.15$10.15$10.14$10.145,623$10.142647
1610712480$10.13$10.13$10.13$10.13500$10.142389
1610712600$10.13$10.13$10.13$10.135,000$10.140521
1610712840$10.12$10.12$10.12$10.12100$10.140448
1610712960$10.11$10.11$10.11$10.11300$10.140176
1610713140$10.12$10.12$10.12$10.12283$10.140001
1610713260$10.12$10.12$10.12$10.12100$10.13991
1610713380$10.11$10.11$10.11$10.111,900$10.138356
1610713440$10.11$10.11$10.11$10.11312$10.138117
1610713680$10.10$10.10$10.10$10.10200$10.137762
1610713860$10.10$10.11$10.10$10.113,319$10.134665
1610713920$10.11$10.11$10.11$10.111,080$10.134009
1610714340$10.11$10.11$10.10$10.105,400$10.130544
1610714580$10.10$10.10$10.09$10.09500$10.130109
1610714640$10.10$10.10$10.10$10.10200$10.129981
1610714820$10.10$10.10$10.09$10.098,425$10.12428
1610714940$10.09$10.09$10.09$10.09200$10.124099
1610715000$10.09$10.09$10.09$10.09199$10.123981
1610715060$10.10$10.10$10.10$10.101,000$10.123571
1610715420$10.10$10.10$10.09$10.091,155$10.122965
1610715480$10.09$10.09$10.09$10.09500$10.122692
1610715600$10.1567$10.19$10.08$10.0802131,583$10.114679
1610715660$10.0801$10.09$10.0801$10.095,000$10.113854
1610715720$10.09$10.09$10.09$10.09585$10.113786
1610715780$10.10$10.10$10.09$10.09700$10.11372
1610715840$10.0998$10.0998$10.0998$10.0998100$10.11371
1610715960$10.0998$10.10$10.09$10.0916,000$10.112627
1610716020$10.09$10.0902$10.09$10.09027,519$10.111855
1610716080$10.09$10.10$10.08$10.082,439$10.11162
1610716140$10.09$10.09$10.09$10.091,000$10.111525
1610716200$10.08$10.0802$10.08$10.08024,460$10.110917
1610716260$10.09$10.09$10.08$10.081,400$10.110752
1610716320$10.09$10.09$10.08$10.081,385$10.110583
1610716380$10.08$10.08$10.08$10.081,351$10.11039
1610716440$10.08$10.08$10.08$10.081,020$10.110259
1610716500$10.09$10.09$10.08$10.081,650$10.110086
1610716560$10.08$10.09$10.08$10.085,950$10.109371
1610716680$10.0898$10.0898$10.0898$10.0898270$10.109339
1610716740$10.08$10.08$10.08$10.086,694$10.108522
1610716800$10.08$10.08$10.08$10.08500$10.108458
1610716860$10.07$10.07$10.07$10.07132$10.108429
1610716920$10.07$10.08$10.07$10.071,171$10.108251
1610716980$10.0702$10.0702$10.0702$10.07022,439$10.107887
1610717040$10.08$10.08$10.07$10.071,745$10.107658
1610717100$10.0702$10.0702$10.07$10.071,300$10.107463
1610717160$10.0799$10.0799$10.07$10.072,359$10.107181
1610717220$10.08$10.08$10.08$10.08102$10.107146
1610717340$10.07$10.075$10.07$10.071,799$10.106898
1610717400$10.08$10.08$10.08$10.08300$10.106862
1610717460$10.07$10.07$10.07$10.071,000$10.106681
1610717520$10.07$10.08$10.07$10.082,986$10.106354
1610717580$10.08$10.09$10.08$10.0898780$10.106279
1610717640$10.08$10.08$10.08$10.082,100$10.106062
1610717700$10.08$10.08$10.08$10.083,744$10.105698
1610717760$10.07$10.0701$10.07$10.074,495$10.10511
1610717880$10.08$10.09$10.08$10.082,147$10.104929
1610718000$10.08$10.08$10.07$10.07635$10.104837
1610718060$10.07$10.07$10.07$10.071,515$10.104637
1610718120$10.07$10.08$10.07$10.072,850$10.104291
1610718180$10.08$10.08$10.07$10.07430$10.104225
1610718240$10.08$10.08$10.07$10.071,045$10.104095
1610718300$10.07$10.07$10.07$10.07200$10.10407
1610718360$10.06$10.06$10.06$10.06100$10.104038
1610718420$10.07$10.07$10.07$10.07300$10.104003
1610718540$10.06$10.06$10.06$10.063,250$10.103505
1610718600$10.0601$10.0601$10.0601$10.06012,000$10.103203
1610718660$10.07$10.07$10.07$10.07100$10.103169
1610718720$10.0698$10.0698$10.06$10.063,400$10.102738
1610718780$10.0601$10.0601$10.06$10.061,200$10.102567
1610718840$10.07$10.07$10.06$10.06300$10.102527
1610718900$10.06$10.07$10.05$10.057,260$10.101365
1610718960$10.05$10.06$10.05$10.067,740$10.100174
1610719020$10.06$10.06$10.05$10.051,225$10.100002
1610719080$10.05$10.07$10.05$10.064,730$10.099215
1610719200$10.05$10.06$10.05$10.069,150$10.097816
1610719260$10.0599$10.0599$10.05$10.058,963$10.096626
1610719320$10.05$10.05$10.05$10.05805$10.096442
1610719380$10.05$10.06$10.05$10.065,932$10.095632
1610719440$10.06$10.06$10.05$10.05017,435$10.094628
1610719500$10.05$10.06$10.05$10.0513,694$10.092892
1610719560$10.05$10.07$10.05$10.0622,477$10.0909
1610719620$10.06$10.06$10.0498$10.04987,500$10.090113
1610719680$10.04$10.05$10.04$10.04800$10.089966
1610719740$10.04$10.05$10.03$10.039,697$10.088727
1610719800$10.0301$10.0301$10.03$10.031,109$10.088486
1610719860$10.03$10.04$10.03$10.0312,729$10.086754
1610719920$10.03$10.04$10.03$10.041,561$10.086517
1610719980$10.03$10.0301$10.03$10.037,962$10.08546
1610720040$10.03$10.04$10.03$10.03985,598$10.084777
1610720100$10.0399$10.04$10.03$10.0316,535$10.082909
1610720160$10.03$10.0398$10.03$10.032,749$10.082563
1610720220$10.0301$10.04$10.03$10.039,712$10.081523
1610720280$10.0301$10.0301$10.03$10.0314,105$10.079983
1610720340$10.04$10.04$10.03$10.04400$10.079934
1610720400$10.04$10.04$10.03$10.041,662$10.079745
1610720460$10.04$10.04$10.0398$10.044,410$10.079349
1610720520$10.03$10.0498$10.03$10.04984,820$10.078899
1610720580$10.0401$10.05$10.04$10.053,586$10.078649
1610720640$10.05$10.05$10.04$10.052,063$10.078513
1610720760$10.0401$10.0401$10.04$10.0411,983$10.077585
1610720820$10.04$10.04$10.04$10.04950$10.0775
1610720880$10.05$10.05$10.05$10.052,000$10.077388
1610720940$10.05$10.05$10.01$10.0127,800$10.074885
1610721000$10.04$10.05$9.92$9.933,180,104$10.019465
1610721060$9.93$9.97$9.93$9.96374,149$10.012303
1610721120$9.96$9.96$9.92$9.935518,705$10.002403
1610721180$9.935$9.98$9.93$9.98324,840$9.998229
1610721240$9.975$10.00$9.96$9.9672294,348$9.997085
1610721300$9.9661$9.995$9.9661$9.98323,104$9.995893
1610721360$9.975$9.975$9.95$9.955413,494$9.993416
1610721420$9.955$9.97$9.95$9.9601201,660$9.992197
1610721480$9.97$9.99$9.96$9.975299,978$9.991389
1610721540$9.9789$9.98$9.97$9.97584,148$9.991165
1610721600$9.975$9.9799$9.945$9.9551,618,883$9.98475
1610721660$9.955$9.96$9.93$9.945657,177$9.98123
1610721720$9.94$9.955$9.93$9.95437,460$9.97904
1610721780$9.945$9.97$9.94$9.9672402,941$9.97768
1610721840$9.97$9.97$9.96$9.97255,623$9.977276
1610721900$9.965$9.97$9.95$9.97233,581$9.976806
1610721960$9.965$9.98$9.96$9.975432,977$9.976342
1610722020$9.97$9.99$9.9603$9.9667403,835$9.976385
1610722080$9.965$9.98$9.963$9.975121,688$9.976344
1610722140$9.976$9.98$9.97$9.97276,356$9.976226
1610722200$9.9727$9.98$9.96$9.965361,440$9.976076
1610722260$9.97$10.00$9.96$9.985458,424$9.976302
1610722320$9.98$10.00$9.98$9.9872276,996$9.976618
1610722380$9.985$9.99$9.96$9.965149,441$9.976642
1610722440$9.965$9.97$9.95$9.955184,013$9.976373
1610722500$9.955$9.958$9.93$9.935242,616$9.975683
1610722560$9.93$9.95$9.93$9.94433,766$9.974479
1610722620$9.9301$9.95$9.93$9.9499331,579$9.973552
1610722680$9.945$9.95$9.92$9.925216,240$9.972945
1610722740$9.925$9.93$9.90$9.92522,699$9.970753
1610722800$9.915$9.92$9.88$9.89584,122$9.967924
1610722860$9.8978$9.91$9.89$9.9099173,754$9.967131
1610722920$9.905$9.905$9.89$9.895361,691$9.965497
1610722980$9.895$9.90$9.87$9.8774698,312$9.962174
1610723040$9.875$9.88$9.87$9.875183,004$9.961187
1610723100$9.87$9.88$9.8522$9.8577646,282$9.957436
1610723160$9.8577$9.87$9.85$9.87411,696$9.954995
1610723220$9.865$9.87$9.86$9.8672188,047$9.95403
1610723280$9.8601$9.88$9.86$9.865533,076$9.95143
1610723340$9.865$9.89$9.86$9.8816697,197$9.948473
1610723400$9.8826$9.89$9.87$9.875198,645$9.947726
1610723460$9.875$9.91$9.871$9.9096292,687$9.946772
1610723520$9.9001$9.91$9.89$9.8926144,224$9.946421
1610723580$9.895$9.90$9.89$9.89117,798$9.946093
1610723640$9.885$9.905$9.88$9.895310,248$9.945286
1610723700$9.89$9.895$9.87$9.875186,843$9.944703
1610723760$9.875$9.88$9.86$9.8758291,403$9.943592
1610723820$9.875$9.89$9.8728$9.887679,570$9.943359
1610723880$9.88$9.89$9.87$9.8702166,299$9.942851
1610723940$9.87$9.88$9.86$9.86371,866$9.941534
1610724000$9.86$9.87$9.85$9.8502281,780$9.940383
1610724060$9.855$9.86$9.82$9.8272486,941$9.938082
1610724120$9.825$9.84$9.82$9.8377157,868$9.937307
1610724180$9.83$9.84$9.83$9.8322194,465$9.936394
1610724240$9.83$9.84$9.83$9.8374132,458$9.935782
1610724300$9.83$9.845$9.82$9.845614,961$9.932948
1610724360$9.845$9.8762$9.84$9.87418,748$9.931659
1610724420$9.87$9.885$9.86$9.87338,272$9.930771
1610724480$9.87$9.88$9.86$9.875163,118$9.930361
1610724540$9.8722$9.89$9.87$9.8832165,322$9.93001
1610724600$9.8899$9.89$9.87$9.89217,980$9.929563
1610724660$9.8828$9.905$9.88$9.90221,798$9.929218
1610724720$9.905$9.9299$9.90$9.915485,665$9.928963
1610724780$9.92$9.93$9.905$9.925483,019$9.92872
1610724840$9.9299$9.94$9.92$9.925209,828$9.928728
1610724900$9.925$9.95$9.92$9.9441337,498$9.928886
1610724960$9.9456$9.95$9.94$9.945263,725$9.929051
1610725020$9.95$9.96$9.93$9.935320,756$9.929229
1610725080$9.94$9.94$9.92$9.9323217,704$9.929223
1610725140$9.93$9.94$9.93$9.932373,768$9.929235
1610725200$9.9352$9.94$9.93$9.93599,466$9.929261
1610725260$9.9343$9.94$9.93$9.9387192,254$9.929326
1610725320$9.935$9.96$9.93$9.94249,251$9.929495
1610725380$9.94$9.95$9.94$9.94294,986$9.929633
1610725440$9.935$9.945$9.93$9.945685,908$9.929788
1610725500$9.941$9.95$9.93$9.9338321,823$9.929962
1610725560$9.935$9.94$9.93$9.9328,944$9.929965
1610725620$9.935$9.94$9.92$9.9253154,806$9.929985
1610725680$9.925$9.93$9.91$9.9162150,898$9.929925
1610725740$9.915$9.94$9.91$9.9378143,113$9.929891
1610725800$9.935$9.96$9.935$9.96275,902$9.930083
1610725860$9.955$9.99$9.9528$9.97683,844$9.931075
1610725920$9.97$9.98$9.96$9.975166,971$9.931278
1610725980$9.9722$9.98$9.9647$9.98365,770$9.93181
1610726040$9.9778$10.00$9.975$9.985281,674$9.932336
1610726100$9.98$10.00$9.98$10.00160,997$9.932608
1610726160$9.99$10.00$9.98$10.00136,165$9.932853
1610726220$9.9923$10.00$9.99$9.994171,874$9.933002
1610726280$9.995$10.00$9.97$9.98285,677$9.933492
1610726340$9.98$9.98$9.97$9.97180,547$9.933743
1610726400$9.975$9.979$9.96$9.969125,435$9.933876
1610726460$9.96$9.9617$9.95$9.957998,311$9.933948
1610726520$9.955$9.97$9.95$9.965116,058$9.934044
1610726580$9.965$9.99$9.9628$9.9872221,621$9.934354
1610726640$9.99$10.00$9.98$9.995164,360$9.934649
1610726700$9.9972$10.00$9.98$9.98168,974$9.934936
1610726760$9.9866$9.99$9.98$9.9984,878$9.935068
1610726820$9.989$9.99$9.98$9.9864191,680$9.935357
1610726880$9.98$9.985$9.96$9.96187,542$9.935589
1610726940$9.9641$9.98$9.96$9.98190,879$9.935781
1610727000$9.98$9.98$9.955$9.9577217,219$9.93601
1610727060$9.9582$9.96$9.95$9.9686,825$9.936069
1610727120$9.96$9.98$9.955$9.975284,985$9.936338
1610727180$9.98$9.99$9.96$9.9624292,330$9.936676
1610727240$9.96$9.9618$9.95$9.9588,808$9.936722
1610727300$9.96$9.96$9.94$9.955364,320$9.936876
1610727360$9.955$9.96$9.95$9.9695,410$9.936924
1610727420$9.9599$9.97$9.95$9.9526159,920$9.937033
1610727480$9.955$9.96$9.95$9.9573,785$9.937069
1610727540$9.9506$9.98$9.95$9.97186,209$9.937239
1610727600$9.9678$9.98$9.9612$9.97105,934$9.937341
1610727660$9.97$9.98$9.965$9.97127,184$9.937466
1610727720$9.975$9.9799$9.96$9.97100,182$9.937556
1610727780$9.965$9.97$9.96$9.96539,041$9.937586
1610727840$9.9628$9.99$9.96$9.9724585,721$9.938234
1610727900$9.975$9.98$9.97$9.975433,403$9.938639
1610727960$9.9748$9.99$9.97$9.98143,431$9.938803
1610728020$9.9822$9.9826$9.97$9.9722141,839$9.938949
1610728080$9.9772$9.98$9.97$9.97572,501$9.939022
1610728140$9.975$9.98$9.97$9.970186,577$9.939109
1610728200$9.9747$9.98$9.97$9.9825,179$9.939135
1610728260$9.975$9.98$9.97$9.970284,225$9.939208
1610728320$9.97$9.98$9.965$9.97184,044$9.939372
1610728380$9.965$9.97$9.95$9.955106,801$9.939422
1610728440$9.95$9.96$9.94$9.945130,719$9.93945
1610728500$9.945$9.945$9.93$9.9377130,205$9.939443
1610728560$9.94$9.94$9.93$9.93571,686$9.939437
1610728620$9.935$9.94$9.93$9.93524,216$9.939436
1610728680$9.935$9.95$9.93$9.93327,594$9.93945
1610728740$9.935$9.94$9.93$9.9371153,413$9.939426
1610728800$9.94$9.95$9.9324$9.9484204,575$9.939432
1610728860$9.9441$9.95$9.94$9.94541,809$9.939441
1610728920$9.9445$9.95$9.93$9.935153,487$9.93944
1610728980$9.94$9.94$9.93$9.9323,009$9.939437
1610729040$9.94$9.94$9.92$9.925240,451$9.939365
1610729100$9.925$9.93$9.92$9.92584,272$9.939335
1610729160$9.925$9.93$9.90$9.9072245,410$9.939178
1610729220$9.91$9.92$9.90$9.9151194,659$9.939023
1610729280$9.915$9.92$9.91$9.912363,307$9.93899
1610729340$9.9179$9.9272$9.89$9.89424,247$9.938677
1610729400$9.89$9.90$9.88$9.88129,449$9.938514
1610729460$9.885$9.89$9.87$9.8823522,900$9.937787
1610729520$9.8867$9.90$9.88$9.885754,194$9.936908
1610729580$9.885$9.89$9.88$9.8878,836$9.936804
1610729640$9.88$9.89$9.87$9.8772148,477$9.936603
1610729700$9.87$9.90$9.87$9.875954,814$9.935505
1610729760$9.875$9.88$9.87$9.875679,799$9.93539
1610729820$9.88$9.88$9.86$9.865298,662$9.934952
1610729880$9.865$9.88$9.86$9.875381,463$9.934354
1610729940$9.88$9.88$9.87$9.872281,923$9.934242
1610730000$9.87$9.88$9.85$9.85557,599$9.933406
1610730060$9.85$9.86$9.84$9.86385,761$9.932663
1610730120$9.85$9.86$9.84$9.84295,172$9.932106
1610730180$9.8401$9.85$9.8328$9.83582,691$9.931937
1610730240$9.835$9.8599$9.83$9.8568221,358$9.931498
1610730300$9.8559$9.86$9.845$9.845259,510$9.931053
1610730360$9.85$9.85$9.84$9.84582,282$9.930896
1610730420$9.845$9.85$9.84$9.8554,047$9.930794
1610730480$9.8499$9.85$9.84$9.842889,911$9.930626
1610730540$9.845$9.87$9.84$9.854321,332$9.930075
1610730600$9.855$9.86$9.84$9.8499203,724$9.929721
1610730660$9.845$9.86$9.8424$9.8599214,061$9.929384
1610730720$9.86$9.88$9.85$9.8672267,292$9.929026
1610730780$9.867$9.87$9.86$9.863499,058$9.928887
1610730840$9.865$9.8777$9.8628$9.875142,322$9.928708
1610730900$9.875$9.88$9.87$9.8848,802$9.928651
1610730960$9.875$9.89$9.8733$9.8878126,569$9.928525
1610731020$9.885$9.90$9.88$9.885239,422$9.92834
1610731080$9.8899$9.89$9.88$9.8868,954$9.928275
1610731140$9.88$9.8977$9.88$9.8922170,380$9.928129
1610731200$9.8918$9.895$9.88$9.880544,868$9.928093
1610731260$9.88$9.8878$9.88$9.882246,789$9.928045
1610731320$9.88$9.89$9.88$9.88516,147$9.92803
1610731380$9.88$9.89$9.88$9.8926,065$9.928005
1610731440$9.88$9.89$9.88$9.88532,687$9.927975
1610731500$9.885$9.90$9.88$9.89308,015$9.927711
1610731560$9.895$9.90$9.88$9.885195,395$9.927554
1610731620$9.8873$9.89$9.88$9.88516,163$9.927541
1610731680$9.885$9.89$9.88$9.8836,440$9.927508
1610731740$9.885$9.89$9.875$9.87558,937$9.92745
1610731800$9.875$9.88$9.87$9.87157,296$9.927388
1610731860$9.8701$9.895$9.87$9.89207,698$9.927195
1610731920$9.8977$9.90$9.88$9.885102,392$9.927113
1610731980$9.89$9.89$9.88$9.88551,167$9.927065
1610732040$9.88$9.89$9.88$9.8835,378$9.927032
1610732100$9.885$9.89$9.88$9.88543,254$9.926992
1610732160$9.88$9.89$9.88$9.89119,927$9.926892
1610732220$9.8899$9.89$9.88$9.887838,393$9.926861
1610732280$9.885$9.91$9.8823$9.8999728,169$9.92641
1610732340$9.8978$9.90$9.89$9.89542,572$9.926386
1610732400$9.8978$9.90$9.89$9.9044,672$9.926361
1610732460$9.8978$9.92$9.895$9.9177153,555$9.926298
1610732520$9.915$9.9199$9.9009$9.9183,779$9.926269
1610732580$9.9082$9.91$9.90$9.90531,476$9.926257
1610732640$9.905$9.93$9.905$9.91721,212,065$9.926063
1610732700$9.9172$9.92$9.91$9.912256,273$9.92605
1610732760$9.91$9.91$9.90$9.900961,518$9.926028
1610732820$9.90$9.91$9.90$9.90529,734$9.926013
1610732880$9.905$9.91$9.90$9.90519,090$9.926004
1610732940$9.905$9.91$9.90$9.90567,024$9.925977
1610733000$9.905$9.91$9.89$9.90142,478$9.9259
1610733060$9.895$9.90$9.89$9.89555,414$9.925869
1610733120$9.89$9.915$9.89$9.915152,326$9.925803
1610733180$9.915$9.92$9.91$9.91570,350$9.925786
1610733240$9.9115$9.92$9.91$9.91431,200$9.92578
1610733300$9.91$9.92$9.91$9.915211,521$9.925737
1610733360$9.91$9.92$9.90$9.90590,676$9.925707
1610733420$9.907$9.91$9.90$9.9097,382$9.925664
1610733480$9.905$9.91$9.90$9.90550,255$9.925645
1610733540$9.905$9.91$9.90$9.90526,380$9.925634
1610733600$9.905$9.91$9.90$9.90524,512$9.925625
1610733660$9.905$9.91$9.90$9.91191,049$9.925555
1610733720$9.91$9.92$9.90$9.915153,115$9.925511
1610733780$9.915$9.92$9.91$9.915104,411$9.925486
1610733840$9.915$9.92$9.91$9.91587,591$9.925463
1610733900$9.91$9.92$9.90$9.90117,251$9.925426
1610733960$9.9021$9.91$9.90$9.9041,124$9.925407
1610734020$9.90$9.91$9.90$9.90543,740$9.92539
1610734080$9.9025$9.91$9.90$9.9164,089$9.925366
1610734140$9.91$9.91$9.90$9.905150,523$9.925308
1610734200$9.91$9.91$9.90$9.9139,953$9.925295
1610734260$9.91$9.92$9.9001$9.905267,094$9.925218
1610734320$9.9065$9.91$9.90$9.902235,381$9.925203
1610734380$9.9001$9.91$9.90$9.90576,126$9.925178
1610734440$9.91$9.91$9.90$9.9190,630$9.925141
1610734500$9.91$9.91$9.90$9.90557,802$9.925119
1610734560$9.91$9.91$9.90$9.9140,363$9.925107
1610734620$9.91$9.94$9.90$9.935260,065$9.925081
1610734680$9.94$9.94$9.92$9.92568,636$9.925086
1610734740$9.925$9.93$9.92$9.92532,724$9.925086
1610734800$9.92$9.94$9.92$9.94375,471$9.925113
1610734860$9.93$9.95$9.93$9.94159,348$9.925154
1610734920$9.94$9.96$9.935$9.9478860,253$9.925454
1610734980$9.945$9.95$9.94$9.945155,723$9.925501
1610735040$9.945$9.95$9.94$9.94541,513$9.925517
1610735100$9.945$9.95$9.94$9.942256,587$9.925533
1610735160$9.94$9.95$9.93$9.9398,464$9.925557
1610735220$9.935$9.935$9.92$9.9254,431$9.925559
1610735280$9.925$9.93$9.92$9.9228,263$9.925559
1610735340$9.925$9.94$9.92$9.935213,399$9.925577
1610735400$9.9372$9.94$9.93$9.93529,625$9.925583
1610735460$9.935$9.94$9.93$9.935157,300$9.925607
1610735520$9.935$9.94$9.93$9.9447,877$9.925612
1610735580$9.93$9.9378$9.92$9.925112,325$9.925619
1610735640$9.925$9.94$9.92$9.9399,095$9.925627
1610735700$9.93$9.93$9.92$9.92590,567$9.925632
1610735760$9.925$9.93$9.92$9.9358,332$9.925634
1610735820$9.925$9.93$9.92$9.92618,054$9.925634
1610735880$9.923$9.93$9.92$9.9352,320$9.925636
1610735940$9.9298$9.94$9.92$9.93156,523$9.925652
1610736000$9.935$9.94$9.93$9.9354,242$9.925658
1610736060$9.93$9.94$9.93$9.932284,118$9.925667
1610736120$9.9322$9.95$9.9322$9.935347,141$9.92575
1610736180$9.935$9.95$9.93$9.9478633,351$9.925914
1610736240$9.9478$9.95$9.93$9.935279,383$9.925962
1610736300$9.94$9.94$9.93$9.94135,158$9.925993
1610736360$9.9398$9.95$9.9324$9.94276,101$9.926059
1610736420$9.9422$9.945$9.93$9.93443,180$9.926103
1610736480$9.93$9.94$9.9228$9.9228117,320$9.926113
1610736540$9.9264$9.93$9.92$9.92581,839$9.926111
1610736600$9.925$9.93$9.92$9.925160,312$9.926104
1610736660$9.925$9.94$9.92$9.92485,725$9.926121
1610736720$9.92$9.92$9.91$9.9101137,629$9.926102
1610736780$9.9151$9.92$9.90$9.90573,111$9.926082
1610736840$9.905$9.91$9.90$9.90532,101$9.92607
1610736900$9.905$9.91$9.89$9.8967157,603$9.926003
1610736960$9.90$9.91$9.891$9.9076239,608$9.925903
1610737020$9.905$9.92$9.90$9.9122164,100$9.925861
1610737080$9.915$9.92$9.91$9.91555,117$9.925854
1610737140$9.9178$9.92$9.91$9.9264,800$9.925845
1610737200$9.92$9.92$9.91$9.9122117,862$9.925832
1610737260$9.915$9.92$9.91$9.91977,209$9.925819
1610737320$9.9143$9.92$9.91$9.91510,050$9.925816
1610737380$9.915$9.92$9.91$9.916326,874$9.925812
1610737440$9.92$9.92$9.91$9.91564,906$9.925832
1610737500$9.915$9.92$9.91$9.917823,002$9.925829
1610737560$9.915$9.93$9.91$9.924479,994$9.925823
1610737620$9.93$9.94$9.9206$9.936371,380$9.925827
1610737680$9.935$9.94$9.9255$9.9278270,046$9.925852
1610737740$9.9278$9.93$9.92$9.9258,285$9.92585
1610737800$9.925$9.93$9.92$9.9297,495$9.925844
1610737860$9.922$9.93$9.91$9.93252,060$9.925822
1610737920$9.93$9.95$9.92$9.9251,200,791$9.926037
1610737980$9.925$9.925$9.91$9.915117,137$9.926018
1610738040$9.91$9.92$9.91$9.9129,366$9.92601
1610738100$9.915$9.92$9.91$9.91541,644$9.926003
1610738160$9.91$9.92$9.91$9.9160,050$9.925988
1610738220$9.915$9.915$9.90$9.9043,389$9.925975
1610738280$9.90$9.91$9.90$9.902242,956$9.92596
1610738340$9.905$9.91$9.90$9.9010,853$9.925956
1610738400$9.90$9.91$9.90$9.905108,845$9.925917
1610738460$9.905$9.91$9.90$9.90539,742$9.925903
1610738520$9.905$9.91$9.90$9.9021,716$9.925896
1610738580$9.9029$9.91$9.90$9.90530,902$9.925885
1610738640$9.9001$9.91$9.90$9.90517,265$9.925878
1610738700$9.90$9.91$9.90$9.9079,961$9.925853
1610738760$9.9074$9.91$9.90$9.907223,323$9.925847
1610738820$9.91$9.91$9.90$9.9140,631$9.925836
1610738880$9.91$9.93$9.9075$9.92388,446$9.925766
1610738940$9.92$9.925$9.91$9.9131102,260$9.925755
1610739000$9.92$9.94$9.91$9.935119,164$9.925756
1610739060$9.935$9.94$9.92$9.9257124,214$9.925765
1610739120$9.9276$9.93$9.92$9.92537,537$9.925763
1610739180$9.925$9.93$9.92$9.92524,598$9.925763
1610739240$9.925$9.93$9.92$9.9359,031$9.925764
1610739300$9.9277$9.93$9.92$9.9357,247$9.925765
1610739360$9.9299$9.93$9.92$9.92933,631$9.925766
1610739420$9.93$9.93$9.92$9.925819,896$9.925766
1610739480$9.93$9.94$9.92$9.9398117,321$9.925779
1610739540$9.94$9.94$9.93$9.935130,045$9.925799
1610739600$9.94$9.94$9.92$9.92269,593$9.925817
1610739660$9.925$9.93$9.92$9.923218,925$9.925818
1610739720$9.93$9.94$9.92$9.94112,619$9.925827
1610739780$9.94$9.94$9.9332$9.9431,176$9.925832
1610739840$9.94$9.94$9.935$9.93917,692$9.925835
1610739900$9.94$9.94$9.92$9.93102,594$9.925843
1610739960$9.93$9.94$9.9278$9.93579,289$9.92585
1610740020$9.935$9.94$9.9322$9.93526,539$9.925855
1610740080$9.9301$9.94$9.93$9.932832,188$9.925861
1610740140$9.939$9.94$9.935$9.937816,283$9.925864
1610740200$9.94$9.94$9.93$9.9445,607$9.925872
1610740260$9.935$9.95$9.93$9.94290,381$9.92594
1610740320$9.935$9.94$9.93$9.939952,857$9.925946
1610740380$9.9328$9.94$9.93$9.9433,895$9.925952
1610740440$9.94$9.94$9.93$9.9433,345$9.925958
1610740500$9.94$9.94$9.92$9.925226,419$9.925972
1610740560$9.925$9.94$9.925$9.94134,519$9.925988
1610740620$9.94$9.9463$9.933$9.945163,627$9.926022
1610740680$9.95$9.95$9.94$9.9539,168$9.926034
1610740740$9.95$9.95$9.94$9.9553,515$9.92605
1610740800$9.95$9.95$9.94$9.94847,798$9.926064
1610740860$9.945$9.95$9.94$9.9544,507$9.926079
1610740920$9.95$9.95$9.94$9.94543,067$9.926093
1610740980$9.95$9.95$9.9401$9.9542,699$9.926107
1610741040$9.945$9.95$9.94$9.94546,536$9.926121
1610741100$9.945$9.95$9.93$9.9322212,315$9.92616
1610741160$9.93$9.94$9.925$9.925145,456$9.926169
1610741220$9.9248$9.93$9.9128$9.91599,379$9.926157
1610741280$9.915$9.935$9.91$9.9151,239,279$9.926147
1610741340$9.915$9.92$9.91$9.9291,362$9.926135
1610741400$9.92$9.93$9.91$9.92223,984$9.926111
1610741460$9.9201$9.93$9.92$9.92578,742$9.926108
1610741520$9.93$9.93$9.92$9.925107,751$9.926107
1610741580$9.92$9.94$9.92$9.94227,423$9.926123
1610741640$9.94$9.94$9.92$9.925224,124$9.92613
1610741700$9.92$9.93$9.92$9.9388,050$9.926132
1610741760$9.93$9.93$9.92$9.923259,906$9.926132
1610741820$9.9272$9.93$9.92$9.92565,836$9.926132
1610741880$9.9298$9.93$9.92$9.92562,577$9.92613
1610741940$9.925$9.93$9.92$9.92566,636$9.926126
1610742000$9.925$9.93$9.91$9.9198145,146$9.926111
1610742060$9.9198$9.93$9.91$9.9298218,633$9.926092
1610742120$9.925$9.93$9.92$9.929857,075$9.926094
1610742180$9.925$9.93$9.92$9.92598,136$9.926089
1610742240$9.925$9.93$9.92$9.929832,532$9.926089
1610742300$9.925$9.9498$9.92$9.9351,441,227$9.926288
1610742360$9.9399$9.94$9.93$9.93553,633$9.926292
1610742420$9.94$9.94$9.93$9.939824,984$9.926295
1610742480$9.935$9.94$9.93$9.9345,501$9.926299
1610742540$9.93$9.9378$9.92$9.92240,230$9.9263
1610742600$9.92$9.93$9.91$9.915517,688$9.926247
1610742660$9.915$9.92$9.91$9.915135,985$9.926225
1610742720$9.915$9.92$9.91$9.9158,310$9.926215
1610742780$9.915$9.915$9.90$9.90147,769$9.926176
1610742840$9.905$9.91$9.90$9.91116,139$9.926143
1610742900$9.905$9.92$9.90$9.915189,407$9.926106
1610742960$9.915$9.92$9.91$9.91584,125$9.926092
1610743020$9.91$9.915$9.90$9.905180,148$9.926049
1610743080$9.905$9.92$9.90$9.9024399,780$9.925962
1610743140$9.90$9.91$9.90$9.90586,330$9.925934
1610743200$9.90$9.91$9.90$9.90546,871$9.925921
1610743260$9.905$9.92$9.9028$9.92204,120$9.92588
1610743320$9.915$9.92$9.91$9.9260,955$9.925873
1610743380$9.915$9.935$9.90$9.9053,285,087$9.925708
1610743440$9.905$9.92$9.895$9.921,314,104$9.925375
1610743500$9.91$9.92$9.88$9.891,218,640$9.924973
1610743560$9.885$9.90$9.88$9.90279,953$9.924847
1610743620$9.90$9.90$9.88$9.88315,260$9.924718
1610743680$9.88$9.89$9.87$9.875150,997$9.924632
1610743740$9.875$9.88$9.87$9.875163,457$9.924536
1610743800$9.875$9.88$9.86$9.87327,897$9.924315
1610743860$9.87$9.87$9.86$9.87306,063$9.9241
1610743920$9.865$9.885$9.86$9.881,177,201$9.9234
1610743980$9.875$9.89$9.86$9.861,815,025$9.922412
1610744040$9.86$9.87$9.85$9.85255,068$9.922213
1610744100$9.855$9.86$9.84$9.84610,692$9.92168
1610744160$9.84$9.845$9.82$9.831,242,311$9.920392
1610744220$9.835$9.84$9.82$9.83786,061$9.919584
1610744280$9.83$9.84$9.82$9.82805,996$9.918745
1610744340$9.8222$9.83$9.82$9.831,322,215$9.917361
1610744400$9.83$9.83$9.83$9.832,941,528$9.91459
1610744460$9.83$9.84$9.83$9.8326,517$9.914567
1610744520$9.84$9.85$9.83$9.83114,585$9.91447
1610744580$9.85$9.85$9.83$9.8319,155$9.914599
1610744640$9.85$9.85$9.85$9.85465$9.914599
1610744700$9.85$9.85$9.85$9.85401$9.914599
1610744820$9.8498$9.85$9.84$9.84573$9.914598
1610744880$9.84$9.84$9.84$9.84250$9.914598
1610744940$9.85$9.85$9.83$9.83351$9.914597
1610745000$9.85$9.85$9.85$9.8515,822$9.914587
1610745120$9.83$9.83$9.83$9.8318,327$9.914571
1610745180$9.83$9.83$9.83$9.831,248$9.91457
1610745240$9.83$9.83$9.83$9.83100$9.91457
1610745300$9.82$9.8298$9.82$9.829818,098$9.914552
1610745360$9.82$9.82$9.81$9.8111,043$9.914541
1610745420$9.82$9.82$9.82$9.82200$9.914541
1610745480$9.82$9.82$9.82$9.823,300$9.914599
1610745540$9.82$9.82$9.82$9.82208$9.914599
1610745600$9.83$9.83$9.83$9.83100$9.914599
1610745660$9.83$9.83$9.83$9.83200$9.914599
1610745720$9.83$9.83$9.83$9.83114$9.914598
1610745780$9.83$9.83$9.83$9.839,650$9.91459
1610745840$9.84$9.84$9.84$9.841,000$9.914589
1610745900$9.84$9.84$9.84$9.84496$9.914588
1610746080$9.835$9.835$9.835$9.835101$9.914588
1610746140$9.83$9.84$9.83$9.837,100$9.914582
1610746200$9.835$9.835$9.835$9.835139$9.914582
1610746260$9.84$9.84$9.84$9.84493$9.914581
1610746320$9.84$9.84$9.835$9.842,771$9.914579
1610746440$9.84$9.84$9.84$9.84100$9.914599
1610746500$9.84$9.84$9.84$9.84202$9.914599
1610746620$9.84$9.86$9.84$9.8510,447$9.914591
1610746680$9.85$9.86$9.85$9.851,821$9.91459
1610746740$9.85$9.85$9.85$9.85419$9.91459
1610746920$9.83$9.85$9.83$9.8410,203$9.914581
1610746980$9.84$9.84$9.83$9.841,904$9.914579
1610747040$9.83$9.83$9.83$9.83610$9.914578
1610747100$9.845$9.845$9.845$9.845200$9.914578
1610747280$9.845$9.845$9.8402$9.8402898$9.9146
1610747340$9.85$9.85$9.85$9.85500$9.914599
1610747400$9.84$9.84$9.84$9.84500$9.914599
1610747460$9.85$9.85$9.85$9.85100$9.914599
1610747580$9.85$9.85$9.85$9.85300$9.914598
1610747640$9.84$9.85$9.84$9.85250$9.914598
1610747700$9.85$9.85$9.85$9.85500$9.914597
1610747760$9.85$9.85$9.85$9.852,409$9.914596
1610747820$9.86$9.86$9.855$9.855250$9.914596
1610747880$9.85$9.85$9.84$9.841,057$9.914595
1610748000$9.85$9.85$9.84$9.844,401$9.914591
1610748060$9.84$9.84$9.84$9.84300$9.914591
1610748240$9.85$9.85$9.84$9.84200$9.914599
1610748300$9.84$9.85$9.84$9.85200$9.914599
1610748360$9.845$9.85$9.845$9.85702$9.914599
1610748420$9.84$9.845$9.835$9.8354,557$9.914595
1610748480$9.835$9.84$9.835$9.84300$9.914595
1610748600$9.84$9.84$9.83$9.831,100$9.914593
1610748660$9.83$9.83$9.83$9.83265$9.914593
1610748840$9.83$9.83$9.83$9.83916$9.914592
1610748900$9.84$9.84$9.83$9.832,337$9.91459
1610748960$9.8399$9.84$9.83$9.832,741$9.914588
1610749020$9.835$9.835$9.83$9.838,744$9.91458
1610749080$9.835$9.835$9.835$9.835100$9.914599
1610749140$9.835$9.835$9.83$9.831,500$9.914598
1610749260$9.8301$9.835$9.83$9.83300$9.914598
1610749380$9.83$9.84$9.83$9.84930$9.914597
1610749560$9.8398$9.84$9.8398$9.841,000$9.914596
1610749620$9.82$9.82$9.82$9.82200$9.914596
1610749800$9.835$9.84$9.835$9.84683$9.914595
1610749860$9.84$9.84$9.84$9.84300$9.914595
1610749920$9.835$9.84$9.835$9.84909$9.914594
1610749980$9.84$9.84$9.84$9.84305$9.914599
1610750100$9.835$9.835$9.83$9.831,330$9.914598
1610750160$9.83$9.83$9.83$9.83200$9.914598
1610750220$9.82$9.82$9.82$9.82281$9.914598
1610750280$9.82$9.83$9.82$9.838,860$9.91459
1610750340$9.83$9.83$9.82$9.82510,502$9.914581
1610750400$9.825$9.905$9.825$9.9051,350$9.91458
1610750460$9.825$9.825$9.825$9.825100$9.91458
1610750520$9.82$9.83$9.82$9.835,252$9.914576
1610750580$9.83$9.83$9.83$9.8310,000$9.914567
1610750640$9.825$9.825$9.825$9.825100$9.914567
1610750700$9.83$9.83$9.825$9.825200$9.914567
1610750760$9.82$9.82$9.82$9.82718$9.914566
1610750820$9.82$9.82$9.82$9.825,823$9.91456
1610750880$9.83$9.83$9.82$9.82655$9.9146
1610750940$9.83$9.83$9.83$9.83100$9.914599
1610751000$9.83$9.83$9.8299$9.82991,165$9.914598
1610751060$9.825$9.825$9.82$9.82500$9.914598
1610751120$9.825$9.83$9.825$9.832,316$9.914596
1610751180$9.83$9.83$9.83$9.83500$9.914595
1610751240$9.835$9.84$9.835$9.841,971$9.914594
1610751300$9.83$9.84$9.83$9.845,102$9.91459
1610751360$9.835$9.84$9.83$9.833,789$9.914586
1610751420$9.835$9.835$9.835$9.835150$9.914586
1610751480$9.84$9.84$9.84$9.841,372$9.914585
1610751780$9.8301$9.8301$9.8301$9.8301500$9.9146
1610751840$9.84$9.84$9.84$9.841,950$9.914598
1610751900$9.835$9.835$9.835$9.835100$9.914598
1610751960$9.84$9.84$9.84$9.84500$9.914598
1610752020$9.84$9.84$9.835$9.841,063$9.914597
1610752140$9.84$9.84$9.84$9.841,000$9.914596
1610752200$9.84$9.84$9.84$9.84200$9.914596
1610752380$9.84$9.84$9.84$9.841,255$9.914595
1610752440$9.835$9.835$9.83$9.833,487$9.914592
1610752500$9.83$9.83$9.83$9.833,150$9.914589
1610752560$9.82$9.84$9.82$9.842,084$9.914587
1610752740$9.84$9.84$9.83$9.83683$9.914599
1610752800$9.83$9.83$9.83$9.83200$9.914599
1610752920$9.84$9.84$9.84$9.84400$9.914598
1610753100$9.84$9.84$9.84$9.841,000$9.914598
1610753160$9.83$9.83$9.83$9.83200$9.914597
1610753220$9.82$9.82$9.82$9.823,000$9.914595
1610753280$9.83$9.84$9.83$9.836,728$9.914589
1610753400$9.83$9.83$9.83$9.831,000$9.914589
1610753460$9.83$9.84$9.83$9.84741$9.914588
1610753580$9.84$9.84$9.84$9.842,032$9.9146
1610753700$9.84$9.84$9.84$9.84350$9.914599
1610753940$9.84$9.84$9.84$9.84100$9.914599
1610754000$9.83$9.83$9.83$9.831,658$9.914598
1610754060$9.83$9.83$9.83$9.831,000$9.914597
1610754360$9.82$9.82$9.82$9.82650$9.914596
1610754660$9.83$9.83$9.83$9.83800$9.914599
1610754720$9.83$9.83$9.83$9.83920$9.914598
1610754780$9.83$9.83$9.83$9.83100$9.914598
1610755080$9.84$9.84$9.84$9.844,000$9.914595
1610755140$9.84$9.84$9.83$9.83350$9.914594
1610755320$9.83$9.83$9.83$9.831,100$9.914594
1610755380$9.83$9.84$9.83$9.83822$9.9146
1610755440$9.83$9.83$9.83$9.832,700$9.914597
1610755740$9.84$9.84$9.84$9.84200$9.914597
1610755920$9.83$9.8301$9.83$9.83015,200$9.914593
1610756040$9.84$9.84$9.84$9.841,000$9.914592
1610756100$9.83$9.83$9.83$9.83235$9.914591
1610756160$9.83$9.83$9.83$9.83100$9.914591
1610756220$9.84$9.84$9.84$9.84450$9.914591
1610756280$9.83$9.83$9.83$9.83967$9.9146
1610756340$9.83$9.83$9.83$9.83500$9.914599
1610756460$9.84$9.84$9.84$9.841,000$9.914598
1610756520$9.8301$9.8301$9.83$9.83650$9.914598
1610756640$9.83$9.83$9.83$9.83200$9.914598
1610756700$9.84$9.84$9.84$9.84100$9.914597
1610756820$9.84$9.84$9.83$9.83521$9.914597
1610756880$9.83$9.83$9.83$9.83200$9.914597
1610757120$9.83$9.83$9.83$9.83200$9.914596
1610757180$9.83$9.83$9.83$9.83500$9.9146
1610757240$9.84$9.84$9.84$9.84200$9.914599
1610757360$9.8301$9.8301$9.83$9.831,594$9.914598
1610757600$9.83$9.83$9.83$9.83800$9.914597
1610757660$9.83$9.83$9.83$9.831,100$9.914596
1610757780$9.83$9.83$9.83$9.83200$9.914596
1610757840$9.83$9.84$9.83$9.842,298$9.914594
1610757900$9.83$9.83$9.83$9.83100$9.914594
1610758080$9.82$9.82$9.82$9.82200$9.9146
1610758200$9.82$9.82$9.82$9.822,030$9.914598
1610758380$9.83$9.83$9.83$9.831,000$9.914597
1610758440$9.83$9.84$9.83$9.844,130$9.914593
1610758500$9.83$9.83$9.83$9.831,500$9.914592
1610758620$9.84$9.84$9.84$9.841,194$9.914591
1610758680$9.83$9.83$9.83$9.831,808$9.91459
1610758740$9.83$9.83$9.83$9.831,680$9.914588