HDB Historical Intraday Prices

One-Minute OHLCV Data From March 5, 2021.

  1. NYSE
  2. >
  3. HDB
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1614943080$81.00$81.00$81.00$81.00100$81.00
1614943620$80.94$80.94$80.94$80.94100$80.97
1614951360$81.39$81.41$81.39$81.391,350$81.338952
1614954600$82.17$82.47$82.17$82.3726,039$82.220023
1614954660$82.30$82.38$82.23$82.283,050$82.227312
1614954720$82.27$82.31$82.18$82.203,430$82.227089
1614954840$82.22$82.30$82.15$82.1713,649$82.228009
1614954900$82.09$82.15$82.01$82.1452,700$82.220305
1614954960$82.0864$82.23$82.0864$82.127,566$82.206188
1614955020$82.10$82.13$81.96$82.024,261$82.195275
1614955080$82.00$82.00$81.92$81.922,992$82.185111
1614955140$82.01$82.08$82.01$82.08400$82.183952
1614955200$81.98$81.98$81.98$81.98140$82.183683
1614955260$81.97$82.03$81.93$81.931,400$82.178976
1614955320$81.91$81.95$81.91$81.951,169$82.174467
1614955380$81.89$81.90$81.78$81.904,546$82.153161
1614955440$82.06$82.06$81.98$81.981,784$82.149896
1614955500$81.98$82.035$81.94$81.992,500$82.145122
1614955560$82.00$82.00$81.86$81.862,200$82.138562
1614955620$82.00$82.15$81.90$82.156,714$82.126538
1614955680$82.05$82.06$81.895$81.922,900$82.122166
1614955740$81.84$81.90$81.6695$81.66951,183$82.118471
1614955800$81.62$81.67$81.42$81.613,485$82.098454
1614955860$81.62$81.62$81.62$81.62200$82.097209
1614955920$81.63$81.63$81.57$81.57314$82.095548
1614955980$81.39$81.43$81.36$81.362,484$82.077546
1614956040$81.37$81.43$81.25$81.25700$82.072333
1614956100$81.34$81.3999$81.29$81.291,100$82.064033
1614956160$81.3799$81.4499$81.3799$81.44991,172$82.056324
1614956220$81.23$81.23$81.09$81.09700$82.049955
1614956280$81.14$81.27$81.07$81.277,111$81.991681
1614956340$81.17$81.17$81.09$81.09800$81.985336
1614956400$81.14$81.14$81.08$81.14700$81.979777
1614956460$81.04$81.16$81.02$81.16800$81.972865
1614956520$81.12$81.15$81.08$81.152,679$81.951818
1614956580$81.12$81.12$81.00$81.032,345$81.932475
1614956640$81.03$81.15$81.03$81.12600$81.928654
1614956700$81.14$81.14$81.10$81.10400$81.92489
1614956760$81.2176$81.31$81.2176$81.31265$81.924191
1614956820$81.385$81.47$81.385$81.472,521$81.914381
1614956880$81.37$81.42$81.37$81.42200$81.913495
1614956940$81.51$81.51$81.36$81.3751,000$81.909062
1614957000$81.40$81.41$81.40$81.41200$81.908095
1614957060$81.37$81.39$81.37$81.39300$81.906658
1614957120$81.34$81.34$81.19$81.221,151$81.899722
1614957180$81.1989$81.1989$81.065$81.065685$81.895996
1614957240$81.03$81.03$80.99$80.99584$81.891803
1614957360$80.95$80.95$80.92$80.941,100$81.883226
1614957420$80.86$81.04$80.85$81.021,500$81.871937
1614957540$81.05$81.05$81.00$81.001,816$81.859521
1614957600$80.92$80.92$80.79$80.821,900$81.844313
1614957660$80.84$80.91$80.84$80.91700$81.838996
1614957720$80.84$80.84$80.83$80.83631$81.833578
1614957780$80.88$80.88$80.77$80.77200$81.832642
1614957900$80.84$81.03$80.84$81.036,400$81.791879
1614957960$81.06$81.06$80.94$80.942,925$81.775277
1614958020$80.9344$80.9344$80.916$80.9163,000$81.757228
1614958080$80.85$80.86$80.7511$80.86715$81.752044
1614958140$80.8806$80.8806$80.79$80.79377$81.750186
1614958200$80.84$81.00$80.81$81.004,000$81.725547
1614958260$80.93$80.945$80.7501$80.771,019$81.719354
1614958320$80.81$80.81$80.795$80.795200$81.718105
1614958380$80.795$80.84$80.775$80.802,352$81.702683
1614958440$80.835$80.855$80.82$80.8552,200$81.691113
1614958500$80.87$80.885$80.75$80.783,047$81.674506
1614958560$80.76$80.935$80.76$80.9351,688$81.665377
1614958620$81.04$81.04$80.70$80.711,510$81.65684
1614958740$80.7106$80.73$80.68$80.73354$81.654714
1614958800$80.76$80.90$80.54$80.545,320$81.625464
1614958860$80.48$80.56$80.48$80.54807$81.619895
1614958920$80.57$80.74$80.54$80.5951,679$81.610625
1614958980$80.72$80.72$80.72$80.72100$81.609351
1614959040$80.72$80.755$80.59$80.591,200$81.603645
1614959100$80.595$80.60$80.53$80.53609$81.599609
1614959160$80.50$80.50$80.40$80.409,571$81.536653
1614959220$80.40$80.62$80.40$80.621,316$81.529588
1614959280$80.70$80.70$80.62$80.621,100$81.524423
1614959340$80.68$80.68$80.55$80.551,019$81.519523
1614959400$80.55$80.72$80.55$80.711,021$81.514731
1614959460$80.69$80.70$80.69$80.6973851$81.510507
1614959520$80.70$80.70$80.62$80.65544$81.508292
1614959580$80.65$80.65$80.58$80.58965$81.503776
1614959640$80.61$80.70$80.61$80.701,100$81.498756
1614959700$80.65$80.65$80.44$80.601,200$81.492539
1614959760$80.61$80.68$80.595$80.681,720$81.485294
1614959820$80.69$80.73$80.66$80.701,728$81.478127
1614959880$80.71$80.71$80.55$80.5653,871$81.462091
1614959940$80.5039$80.62$80.5039$80.601,610$81.45476
1614960000$80.61$80.63$80.56$80.592,185$81.445368
1614960060$80.605$80.69$80.59$80.6453,684$81.430716
1614960120$80.67$80.705$80.67$80.682,080$81.422852
1614960180$80.645$80.75$80.645$80.684,934$81.405797
1614960240$80.70$80.725$80.55$80.6252,100$81.398785
1614960300$80.61$80.71$80.60$80.673,650$81.38629
1614960360$80.63$80.645$80.62$80.645700$81.383839
1614960420$80.555$80.58$80.51$80.511,200$81.378898
1614960480$80.50$80.57$80.50$80.571,615$81.372675
1614960540$80.56$80.63$80.53$80.592,400$81.364398
1614960600$80.63$80.75$80.61$80.702,241$81.357465
1614960660$80.645$80.65$80.645$80.65200$81.356767
1614960720$80.64$80.72$80.64$80.723,300$81.346763
1614960780$80.65$80.65$80.65$80.65100$81.346458
1614960840$80.63$80.71$80.63$80.655852$81.343707
1614960900$80.72$80.72$80.68$80.681,725$81.338986
1614960960$80.64$80.65$80.605$80.641,300$81.33502
1614961020$80.595$80.595$80.40$80.409,986$81.300685
1614961080$80.455$80.455$80.31$80.345,000$81.282273
1614961140$80.3125$80.415$80.31$80.393,667$81.269037
1614961200$80.40$80.44$80.30$80.304,690$81.252218
1614961260$80.36$80.44$80.35$80.392,200$81.245156
1614961320$80.445$80.445$80.3611$80.442,088$81.238291
1614961380$80.44$80.44$80.41$80.411,500$81.233641
1614961440$80.41$80.44$80.3184$80.381,962$81.227306
1614961500$80.335$80.38$80.235$80.2354,347$81.212193
1614961560$80.21$80.24$80.12$80.206,023$81.188796
1614961620$80.20$80.20$80.11$80.202,098$81.18151
1614961680$80.20$80.27$80.10$80.243,706$81.168325
1614961740$80.20$80.23$80.15$80.233,381$81.156664
1614961800$80.23$80.44$80.18$80.3055,563$81.140783
1614961860$80.34$80.48$80.24$80.402,100$81.135069
1614961920$80.36$80.43$80.20$80.251,600$81.130358
1614961980$80.22$80.28$80.07$80.084,339$81.116429
1614962040$80.17$80.24$80.085$80.242,644$81.107378
1614962100$80.10$80.12$80.01$80.01700$81.105522
1614962160$80.09$80.23$80.05$80.233,442$81.094379
1614962220$80.224$80.23$80.14$80.198,720$81.069225
1614962280$80.19$80.40$80.19$80.397,197$81.051258
1614962340$80.365$80.365$80.26$80.26400$81.050135
1614962400$80.26$80.26$80.14$80.263,065$81.042198
1614962460$80.21$80.27$80.21$80.25400$81.040968
1614962520$80.19$80.19$80.09$80.101,700$81.035628
1614962580$80.10$80.18$80.10$80.181,816$81.031123
1614962640$80.25$80.25$80.25$80.25300$81.030465
1614962760$80.23$80.27$80.1775$80.195750$81.02882
1614962820$80.15$80.16$80.10$80.101,500$81.024768
1614962880$80.10$80.14$80.07$80.091,300$81.021028
1614962940$80.06$80.06$80.06$80.06100$81.020015
1614963000$80.08$80.17$80.08$80.141,300$81.017313
1614963060$80.13$80.19$80.13$80.191,155$81.014333
1614963120$80.26$80.33$80.12$80.147,177$80.997858
1614963180$80.18$80.24$80.18$80.23961,200$80.994773
1614963240$80.225$80.225$80.155$80.17500$80.993764
1614963300$80.06$80.18$80.06$80.18700$80.991721
1614963360$80.265$80.31$80.19$80.31300$80.991343
1614963420$80.31$80.31$80.25$80.25500$80.990356
1614963480$80.32$80.65$80.27$80.4410,521$80.974702
1614963540$80.66$80.6999$80.44$80.5651,800$80.973181
1614963600$80.555$80.64$80.555$80.641,550$80.971561
1614963660$80.64$80.67$80.64$80.65800$80.970847
1614963780$80.71$80.82$80.71$80.821,110$80.970249
1614963840$80.75$80.75$80.72$80.72800$80.96973
1614963900$80.69$80.69$80.48$80.609,300$80.959603
1614964020$80.66$80.66$80.61$80.611,001$80.958691
1614964080$80.57$80.68$80.57$80.68900$80.958047
1614964140$80.70$80.70$80.69$80.69200$80.957904
1614964200$80.60$80.63$80.59$80.631,699$80.956261
1614964260$80.62$80.62$80.59$80.59300$80.955866
1614964320$80.51$80.695$80.51$80.695850$80.955034
1614964380$80.71$80.77$80.66$80.771,533$80.953961
1614964440$80.66$80.66$80.60$80.601,497$80.952563
1614964500$80.563$80.635$80.563$80.635627$80.951884
1614964560$80.73$80.86$80.73$80.79500$80.951765
1614964620$80.76$80.81$80.747$80.7653,764$80.949949
1614964680$80.72$80.79$80.635$80.792,812$80.948149
1614964740$80.775$80.775$80.775$80.775100$80.948075
1614964800$80.74$80.87$80.72$80.721,304$80.947445
1614964860$80.665$80.76$80.66$80.763,149$80.945389
1614964920$80.74$80.74$80.74$80.74200$80.945261
1614964980$80.88$80.96$80.88$80.96900$80.945266
1614965040$80.975$80.975$80.975$80.975349$80.945293
1614965100$80.985$81.07$80.98$81.07523$80.945371
1614965160$81.03$81.20$81.03$81.111,961$80.946012
1614965280$81.07$81.27$80.96$81.2714,423$80.94976
1614965340$81.26$81.33$81.26$81.33632$80.950291
1614965400$81.28$81.30$81.27$81.27529$80.950789
1614965460$81.27$81.27$81.27$81.27200$80.950897
1614965520$81.33$81.33$81.33$81.33149$80.950973
1614965580$81.28$81.28$81.25$81.25300$80.951201
1614965640$81.32$81.32$81.20$81.20614$80.951604
1614965700$81.21$81.21$81.15$81.15800$80.952051
1614965760$81.07$81.13$81.07$81.13300$80.952166
1614965820$81.16$81.209$81.11$81.134,305$80.954721
1614965880$81.12$81.19$81.08$81.178,901$80.958765
1614965940$81.16$81.28$81.16$81.28700$80.9592
1614966000$81.21$81.21$81.20$81.20300$80.959389
1614966060$81.20$81.20$81.20$81.20124$80.959445
1614966120$81.215$81.28$81.215$81.251,500$80.96047
1614966180$81.285$81.285$81.285$81.285200$80.960605
1614966240$81.29$81.30$81.26$81.291,819$80.962059
1614966360$81.31$81.3517$81.31$81.3517300$80.962261
1614966420$81.365$81.365$81.32$81.325800$80.962953
1614966480$81.31$81.31$81.31$81.31200$80.963127
1614966540$81.2777$81.33$81.2777$81.331,940$80.964634
1614966600$81.285$81.31$81.22$81.25883$80.965247
1614966660$81.24$81.25$81.23$81.251,392$80.966163
1614966780$81.27$81.285$81.27$81.285300$80.966368
1614966840$81.31$81.36$81.29$81.3312,232$80.976008
1614966900$81.335$81.335$81.3131$81.3131520$80.976349
1614966960$81.35$81.36$81.335$81.335726$80.976984
1614967020$81.385$81.385$81.325$81.325657$80.977473
1614967080$81.27$81.29$81.24$81.273,919$80.979943
1614967140$81.22$81.25$81.15$81.228,506$80.98391
1614967200$81.195$81.24$81.195$81.195900$80.984342
1614967260$81.28$81.32$81.23$81.233,549$80.98661
1614967380$81.03$81.12$80.95$80.961,050$80.986678
1614967440$81.00$81.04$80.99$81.0425,500$80.986884
1614967500$80.995$81.11$80.995$81.09092,345$80.987255
1614967560$81.26$81.26$81.21$81.2152,689$80.988479
1614967620$81.21$81.21$81.115$81.122,394$80.989237
1614967680$81.12$81.17$81.12$81.1251,500$80.989649
1614967740$81.20$81.23$81.20$81.205500$80.989878
1614967800$81.26$81.27$81.24$81.24659$80.990216
1614967860$81.135$81.29$81.135$81.29800$80.990539
1614967920$81.22$81.22$81.22$81.22100$80.990575
1614967980$81.215$81.215$81.16$81.205449$80.990804
1614968100$81.16$81.25$81.125$81.211,200$80.99118
1614968160$81.23$81.33$81.18$81.241,200$80.991754
1614968220$81.35$81.3699$81.34$81.3699840$80.992371
1614968280$81.37$81.50$81.37$81.466,806$80.99829
1614968340$81.465$81.495$81.465$81.495700$80.999024
1614968400$81.535$81.535$81.50$81.50900$80.999865
1614968460$81.46$81.51$81.41$81.4754,503$81.0038
1614968520$81.475$81.475$81.475$81.475100$81.003906
1614968580$81.475$81.50$81.44$81.445,156$81.008525
1614968640$81.45$81.55$81.45$81.542,200$81.010598
1614968700$81.58$81.62$81.56$81.621,200$81.011829
1614968760$81.635$81.67$81.635$81.67200$81.01218
1614968820$81.66$81.66$81.63$81.651,000$81.013272
1614968880$81.65$81.65$81.55$81.551,648$81.01511
1614968940$81.53$81.60$81.53$81.601,253$81.016626
1614969000$81.625$81.63$81.57$81.601,200$81.017775
1614969060$81.61$81.61$81.565$81.5651,877$81.019799
1614969120$81.565$81.565$81.50$81.501,100$81.020909
1614969180$81.495$81.53$81.44$81.446,055$81.026286
1614969240$81.465$81.465$81.44$81.441,360$81.027321
1614969300$81.45$81.635$81.43$81.608,103$81.033893
1614969360$81.60$81.605$81.58$81.6051,000$81.035122
1614969420$81.645$81.68$81.63$81.631,000$81.035993
1614969480$81.63$81.63$81.58$81.58600$81.036606
1614969540$81.58$81.62$81.57$81.5851,944$81.03854
1614969600$81.57$81.68$81.57$81.682,769$81.041362
1614969660$81.67$81.68$81.64$81.642,986$81.044607
1614969720$81.64$81.685$81.64$81.6652,233$81.047107
1614969780$81.63$81.65$81.53$81.5312,545$81.058536
1614969840$81.51$81.7199$81.51$81.58515,403$81.072322
1614969900$81.56$81.60$81.545$81.5752,996$81.074841
1614969960$81.575$81.65$81.575$81.6452,458$81.077086
1614970020$81.65$81.65$81.61$81.612,800$81.07966
1614970080$81.61$81.62$81.56$81.56994$81.080557
1614970140$81.565$81.61$81.56$81.586,465$81.08583
1614970200$81.605$81.65$81.605$81.6251,640$81.087273
1614970260$81.625$81.685$81.625$81.6851,143$81.088314
1614970320$81.66$81.66$81.56$81.5751,000$81.089169
1614970380$81.575$81.575$81.45$81.491,701$81.090264
1614970440$81.46$81.46$81.39$81.391,551$81.091154
1614970500$81.43$81.43$81.405$81.405300$81.091282
1614970560$81.40$81.42$81.37$81.373,968$81.093295
1614970620$81.36$81.365$81.36$81.365838$81.09364
1614970680$81.365$81.365$81.22$81.227,566$81.096045
1614970740$81.24$81.40$81.24$81.407,159$81.098242
1614970800$81.50$81.54$81.35$81.353,745$81.100324
1614970860$81.36$81.38$81.32$81.357,589$81.103279
1614970920$81.39$81.47$81.32$81.355,679$81.105795
1614970980$81.315$81.315$81.285$81.295830$81.106033
1614971040$81.265$81.32$81.24$81.291,693$81.106465
1614971100$81.29$81.29$81.29$81.29100$81.106506
1614971160$81.26$81.26$81.20$81.202,855$81.106975
1614971220$81.20$81.23$81.17$81.171,520$81.107185
1614971280$81.21$81.275$81.17$81.21513,742$81.109709
1614971340$81.21$81.31$81.21$81.2952,007$81.110206
1614971400$81.295$81.315$81.295$81.315500$81.110352
1614971460$81.335$81.34$81.27$81.271,682$81.110864
1614971520$81.26$81.28$81.26$81.281,356$81.111172
1614971580$81.275$81.32$81.24$81.24600$81.111363
1614971640$81.24$81.42$81.21$81.352,770$81.112069
1614971700$81.40$81.51$81.3926$81.511,385$81.112743
1614971760$81.43$81.47$81.39$81.402,100$81.113678
1614971820$81.405$81.43$81.35$81.363,272$81.114988
1614971880$81.33$81.355$81.33$81.3351,600$81.115539
1614971940$81.37$81.39$81.325$81.36540$81.115772
1614972000$81.36$81.37$81.36$81.37400$81.115907
1614972060$81.40$81.41$81.30$81.301,200$81.116283
1614972120$81.37$81.45$81.37$81.392,702$81.117386
1614972180$81.39$81.42$81.35$81.391,947$81.118177
1614972240$81.44$81.49$81.44$81.49200$81.118275
1614972300$81.50$81.605$81.46$81.582,830$81.119961
1614972360$81.64$81.64$81.56$81.56836$81.120582
1614972420$81.63$81.64$81.58$81.583,300$81.122981
1614972480$81.58$81.61$81.58$81.61983$81.123523
1614972540$81.58$81.62$81.55$81.62898$81.124147
1614972600$81.66$81.67$81.61$81.672,876$81.126251
1614972660$81.66$81.75$81.66$81.752,267$81.128121
1614972720$81.80$81.81$81.72$81.722,020$81.129945
1614972780$81.75$81.78$81.75$81.751,736$81.131408
1614972840$81.745$81.79$81.745$81.79400$81.131769
1614972900$81.80$81.82$81.80$81.821,500$81.133203
1614972960$81.81$81.84$81.81$81.84700$81.13387
1614973020$81.85$81.86$81.83$81.841,601$81.135464
1614973080$81.825$81.83$81.78$81.82710$81.136227
1614973140$81.76$81.77$81.76$81.77390$81.136481
1614973200$81.76$81.80$81.73$81.802,700$81.138809
1614973260$81.77$81.83$81.77$81.811,019$81.139768
1614973320$81.80$81.85$81.73$81.732,940$81.142583
1614973380$81.67$81.7599$81.62$81.62867$81.143066
1614973440$81.59$81.68$81.59$81.682,078$81.144496
1614973500$81.70$81.72$81.70$81.72501$81.144951
1614973560$81.75$81.75$81.69$81.692,200$81.146633
1614973620$81.73$81.77$81.725$81.771,088$81.147568
1614973740$81.762$81.762$81.762$81.762180$81.14769
1614973800$81.77$81.77$81.69$81.721,900$81.149178
1614973860$81.72$81.72$81.72$81.72200$81.149345
1614973920$81.75$81.76$81.69$81.7599900$81.150059
1614973980$81.69$81.72$81.69$81.701,002$81.150815
1614974040$81.74$81.74$81.74$81.741,119$81.151709
1614974100$81.74$81.84$81.73$81.842,789$81.15406
1614974160$81.84$81.84$81.74$81.74976$81.154931
1614974220$81.84$81.99$81.81$81.9211,140$81.165711
1614974280$81.92$82.19$81.88$82.1114,700$81.182446
1614974340$82.08$82.09$81.98$82.017,119$81.190437
1614974400$81.98$82.02$81.98$82.022,835$81.193288
1614974460$82.04$82.10$82.035$82.062,219$81.19606
1614974520$82.03$82.03$81.92$81.921,100$81.19696
1614974580$81.92$81.92$81.76$81.769,208$81.204263
1614974640$81.775$81.775$81.705$81.715,185$81.207704
1614974700$81.70$81.76$81.69$81.694,712$81.210852
1614974760$81.70$81.83$81.70$81.743,300$81.213021
1614974820$81.77$81.77$81.75$81.75500$81.213375
1614974880$81.70$81.70$81.6572$81.65721,321$81.214129
1614974940$81.68$81.68$81.635$81.6351,800$81.215121
1614975000$81.64$81.68$81.60$81.604,001$81.21722
1614975060$81.595$81.64$81.59$81.602,640$81.218554
1614975120$81.62$81.62$81.565$81.612,734$81.219775
1614975180$81.58$81.65$81.58$81.602,198$81.220847
1614975240$81.62$81.76$81.59$81.703,700$81.222818
1614975300$81.70$81.77$81.64$81.73521,153$81.234414
1614975360$81.75$81.79$81.72$81.781,673$81.2354
1614975420$81.72$81.72$81.64$81.673,442$81.237173
1614975480$81.61$81.72$81.58$81.723,513$81.238915
1614975540$81.75$81.78$81.72$81.772,545$81.240442
1614975600$81.74$81.83$81.72$81.777,184$81.244997
1614975660$81.74$81.77$81.71$81.7351,300$81.245763
1614975720$81.71$81.83$81.65$81.7018,746$81.255942
1614975780$81.83$81.83$81.75$81.82612,046$81.263238
1614975840$81.85$82.06$81.80$81.969,905$81.270376
1614975900$82.015$82.015$81.87$81.903,660$81.273073
1614975960$81.93$81.93$81.85$81.875900$81.27366
1614976020$81.89$81.90$81.78$81.844,976$81.276772
1614976080$81.84$81.84$81.80$81.813,106$81.278739
1614976140$81.81$81.82$81.72$81.732,034$81.279662
1614976200$81.75$81.90$81.73$81.904,082$81.282012
1614976260$81.85$81.85$81.72$81.752,200$81.283205
1614976320$81.78$81.87$81.77$81.773,615$81.285217
1614976380$81.82$81.86$81.79$81.814,482$81.287812
1614976440$81.83$81.86$81.81$81.852,283$81.289157
1614976500$81.88$81.89$81.85$81.883,751$81.291485
1614976560$81.84$81.87$81.81$81.816,198$81.295095
1614976620$81.84$81.95$81.81$81.955,599$81.298424
1614976680$81.94$81.97$81.88$81.973,142$81.300506
1614976740$81.955$82.07$81.955$82.063,993$81.303431
1614976800$82.06$82.12$82.03$82.063,214$81.306025
1614976860$82.03$82.04$81.94$81.942,896$81.30812
1614976920$81.96$81.99$81.92$81.923,492$81.310505
1614976980$81.94$81.98$81.91$81.913,613$81.312897
1614977040$81.90$81.97$81.90$81.903,648$81.315238
1614977100$81.945$82.01$81.87$82.014,774$81.318185
1614977160$82.00$82.05$81.96$82.023,464$81.320668
1614977220$82.01$82.01$81.94$82.003,755$81.323289
1614977280$82.00$82.06$81.99$82.063,333$81.325536
1614977340$82.0933$82.17$82.03$82.0629,736$81.332982
1614977400$82.05$82.20$82.05$82.206,668$81.338356
1614977460$82.195$82.26$82.19$82.257,759$81.345109
1614977520$82.25$82.31$82.22$82.288,340$81.352807
1614977580$82.29$82.31$82.26$82.284,518$81.356763
1614977640$82.282$82.35$82.28$82.3410,090$81.366002
1614977700$82.3399$82.35$82.20$82.2013,023$81.377541
1614977760$82.25$82.29$82.22$82.268,791$81.384781
1614977820$82.26$82.265$82.23$82.2510,574$81.393264
1614977880$82.24$82.25$82.14$82.1815,870$81.40486
1614977940$82.18$82.29$82.17$82.2928,037$81.425683
1614978000$82.28$82.28$82.28$82.2885,862$81.486877
1614980520$81.3565$81.3565$81.3565$81.356555,400$81.481871