LLY Historical Intraday Prices

One-Minute OHLCV Data From December 6, 2021.

  1. NYSE
  2. >
  3. LLY
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1638795600$246.45$246.45$246.45$246.45100$246.288681
1638799320$246.25$246.25$246.25$246.25100$246.260697
1638800880$246.98$247.03$246.98$247.03600$246.715435
1638800940$247.33$247.49$247.33$247.49280$246.832569
1638801000$245.92$245.92$245.81$245.81405$245.963029
1638801060$246.69$246.94$245.47$245.4742,419$246.645206
1638801120$245.49$246.545$245.45$246.5453,528$246.605664
1638801180$246.22$246.4987$246.01$246.012,354$246.590082
1638801240$246.12$246.12$245.92$246.111,635$246.570748
1638801300$246.00$246.00$245.49$245.7453,618$246.506655
1638801360$246.00$246.28$245.50$245.504,150$246.467858
1638801420$245.52$245.95$245.52$245.8455,155$246.411798
1638801480$245.84$246.285$245.79$246.2852,400$246.396165
1638801540$246.29$246.81$246.29$246.484,905$246.411419
1638801600$246.27$246.27$245.30$245.744,975$246.364744
1638801660$245.705$245.99$245.52$245.522,739$246.347939
1638801720$245.755$245.855$245.51$245.805900$246.341081
1638801780$245.64$245.9298$245.615$245.91500$246.33627
1638801840$245.77$246.46$245.75$246.25123,818$246.328297
1638801900$246.49$246.72$246.0872$246.08727,867$246.342699
1638801960$246.11$246.11$245.68$245.681,515$246.335811
1638802020$245.79$245.80$245.5834$245.58341,237$246.32646
1638802080$245.54$245.89$245.54$245.88600$246.323901
1638802140$245.58$245.62$245.01$245.012,211$246.30332
1638802200$245.01$245.05$244.79$244.9453,040$246.261346
1638802260$244.76$244.855$244.76$244.855500$246.254366
1638802320$244.99$245.09$244.78$244.90722,759$246.217378
1638802380$244.89$245.47$244.89$245.472,055$246.197025
1638802440$245.16$245.24$244.84$244.842,050$246.175458
1638802500$244.74$244.74$244.40$244.401,525$246.15239
1638802560$244.61$244.80$244.47$244.712,876$246.113164
1638802620$244.52$244.7013$244.43$244.70131,862$246.087975
1638802680$244.43$244.59$244.26$244.33685,666$246.005144
1638802740$244.41$245.08$244.29$244.832,862$245.973591
1638802800$245.135$245.135$244.6066$244.60662,931$245.948118
1638802860$244.63$244.78$244.61$244.762,846$245.919927
1638802920$244.63$244.77$244.35$244.351,972$245.898326
1638802980$244.27$244.27$244.00$244.082,365$245.866199
1638803040$243.92$244.40$243.77$244.406,449$245.781462
1638803100$244.28$244.92$244.28$244.895,389$245.740909
1638803160$244.87$244.99$244.60$244.945,318$245.706572
1638803220$244.79$244.9003$244.51$244.848,000$245.654054
1638803280$244.50$244.65$244.27$244.4513,188$245.561647
1638803340$244.465$244.75$244.30$244.304,346$245.534771
1638803400$244.303$244.50$244.02$244.417,171$245.484212
1638803460$244.45$244.80$244.45$244.801,000$245.479599
1638803520$244.80$244.82$244.505$244.527,635$245.444544
1638803580$244.50$244.78$244.46$244.632,549$245.43294
1638803640$244.50$244.5687$244.35$244.56874,062$245.412886
1638803700$244.41$244.74$244.40$244.655,013$245.391679
1638803760$244.34$244.63$244.34$244.432,747$245.379464
1638803820$244.43$244.68$244.26$244.265,516$245.355039
1638803880$244.25$244.25$243.95$243.951,366$245.346521
1638803940$243.77$244.01$243.77$243.882,165$245.332133
1638804000$243.88$244.285$243.88$244.092,157$245.320721
1638804060$244.08$244.33$244.08$244.311,864$245.311028
1638804120$244.355$244.48$244.29$244.29862$245.307668
1638804180$244.48$244.48$244.26$244.3851,922$245.299752
1638804240$244.38$244.51$244.27$244.3251,864$245.292106
1638804300$244.34$244.62$244.255$244.561,993$245.284646
1638804360$244.47$245.23$244.47$245.236,151$245.272038
1638804420$245.265$245.51$245.24$245.372,961$245.273417
1638804480$245.405$245.575$245.22$245.235,084$245.274296
1638804540$245.335$245.34$245.19$245.34600$245.274405
1638804600$245.28$245.335$244.87$244.872,980$245.271616
1638804660$245.00$245.04$244.64$244.665,636$245.258987
1638804720$244.685$244.94$244.6726$244.942,661$245.253967
1638804780$244.865$245.115$244.865$245.1151,700$245.252193
1638804840$245.06$245.18$244.91$244.911,550$245.25107
1638804900$244.86$244.86$244.40$244.411,638$245.247184
1638804960$244.45$244.48$244.19$244.391,894$245.23996
1638805020$244.66$244.71$244.497$244.552,105$245.235231
1638805080$244.39$244.48$244.29$244.3951,300$245.231192
1638805140$244.29$244.41$244.22$244.411,224$245.226208
1638805200$244.30$244.30$244.14$244.201,451$245.221593
1638805260$244.30$244.305$243.96$244.1252,212$245.212508
1638805320$244.23$244.255$244.06$244.062,311$245.20353
1638805380$244.095$244.095$243.90$243.923,502$245.18862
1638805440$243.99$243.99$243.80$243.801,185$245.182261
1638805500$243.975$243.975$243.97$243.97200$245.182018
1638805560$243.975$244.04$243.84$244.042,748$245.169354
1638805620$243.94$244.01$243.8498$243.931,691$245.161637
1638805680$243.77$243.83$243.55$243.836,465$245.127325
1638805740$243.83$244.17$243.83$244.062,613$245.116276
1638805800$244.18$244.18$244.06$244.06918$245.113074
1638805860$244.08$244.08$243.93$243.931,005$245.109567
1638805920$243.7664$243.96$243.7664$243.961,439$245.102268
1638805980$244.10$244.24$244.00$244.083,711$245.090431
1638806040$244.09$244.15$243.96$244.0952,856$245.08009
1638806100$244.15$244.23$243.945$244.236,650$245.057477
1638806160$244.295$244.50$244.14$244.141,800$245.053138
1638806220$244.22$244.35$244.11$244.2734,037$245.043002
1638806280$244.19$244.20$244.125$244.125858$245.040587
1638806340$244.08$244.30$243.92$244.1010,152$245.010039
1638806400$244.17$244.17$243.76$243.89512,104$244.969972
1638806460$243.96$244.16$243.96$244.161,390$244.965283
1638806520$244.21$244.41$244.21$244.305,009$244.956451
1638806580$244.18$244.30$244.00$244.304,634$244.94435
1638806640$244.41$244.60$244.35$244.382,539$244.941291
1638806700$244.34$244.48$244.26$244.262,264$244.937693
1638806760$244.26$244.51$244.26$244.492,965$244.933771
1638806820$244.49$244.50$244.35$244.3751,806$244.93105
1638806880$244.41$244.41$244.10$244.224,175$244.922774
1638806940$244.23$244.27$244.11$244.111,715$244.91936
1638807000$244.22$244.23$244.165$244.2251,000$244.917528
1638807060$244.18$244.18$243.7807$243.78075,555$244.902271
1638807120$243.92$244.00$243.785$243.8451,012$244.899706
1638807180$243.87$243.87$243.72$243.725658$244.897327
1638807240$243.63$243.67$243.33$243.678,989$244.864734
1638807300$243.54$243.54$243.32$243.401,270$244.8599
1638807360$243.35$243.55$243.32$243.465,042$244.840282
1638807420$243.4901$243.54$243.42$243.44534,583$244.824709
1638807480$243.49$243.49$243.12$243.123,821$244.808914
1638807540$243.08$243.16$243.00$243.1056,718$244.779729
1638807600$243.06$243.105$242.99$243.042,246$244.770316
1638807660$242.93$242.98$242.86$242.972,450$244.759058
1638807720$242.95$243.12$242.94$243.121,231$244.753573
1638807780$243.13$243.20$243.02$243.021,214$244.748481
1638807840$243.06$243.16$242.99$243.16850$244.744468
1638807900$243.23$243.67$243.23$243.6051,000$244.741395
1638807960$243.695$244.08$243.62$243.922,377$244.737521
1638808020$243.83$243.99$243.83$243.89500$244.736375
1638808080$243.80$243.835$243.76$243.821,471$244.733005
1638808140$243.8073$243.8073$243.505$243.5053,927$244.722434
1638808200$243.56$243.57$243.37$243.373,214$244.712674
1638808260$243.22$243.24$243.03$243.031,613$244.706772
1638808320$243.035$243.035$242.75$242.773,934$244.690368
1638808380$242.9499$242.95$242.70$242.7212,425$244.636847
1638808440$242.67$242.83$242.50$242.736,113$244.609541
1638808500$242.71$242.71$242.63$242.63964$244.604783
1638808560$242.60$242.87$242.60$242.608,712$244.568282
1638808620$242.51$242.54$242.40$242.463,448$244.552743
1638808680$242.39$242.62$242.37$242.50510,132$244.507556
1638808740$242.58$242.68$242.43$242.439,243$244.467539
1638808800$242.36$242.43$242.29$242.385900$244.463682
1638808860$242.25$242.28$242.11$242.111,313$244.456891
1638808920$242.11$242.25$242.07$242.071,500$244.450559
1638808980$242.07$242.17$242.01$242.01500$244.447296
1638809040$242.09$242.14$242.01$242.08800$244.443664
1638809100$242.075$242.28$242.04$242.131,800$244.434578
1638809160$242.18$242.18$242.03$242.065900$244.430063
1638809220$242.06$242.21$241.99$242.063,294$244.414526
1638809280$242.105$242.105$241.97$242.065700$244.411681
1638809340$241.98$241.98$241.82$241.821,901$244.400721
1638809400$241.8062$242.095$241.8062$242.01739$244.398245
1638809460$242.01$242.14$241.95$241.951,700$244.389584
1638809520$242.04$242.04$241.96$241.961,497$244.381644
1638809580$241.91$241.91$241.79$241.821,650$244.373402
1638809640$241.84$242.1182$241.84$242.0351,765$244.365527
1638809700$241.99$242.07$241.91$242.072,800$244.352006
1638809760$241.91$241.92$241.84$241.92700$244.348919
1638809820$241.92$242.00$241.80$241.803,070$244.333551
1638809880$241.75$241.945$241.75$241.91922$244.329164
1638809940$241.93$242.10$241.80$241.902,295$244.318335
1638810000$241.935$242.035$241.82$241.821,940$244.309022
1638810060$242.01$242.06$241.87$242.003,229$244.294288
1638810120$242.04$242.04$241.89$242.012,002$244.285644
1638810180$242.09$242.10$241.90$241.921,868$244.277373
1638810240$241.91$241.995$241.91$241.971,106$244.272414
1638810300$242.04$242.10$241.95$241.982,425$244.26134
1638810360$241.98$242.0784$241.76$241.833,736$244.244485
1638810420$241.74$241.87$241.70$241.701,337$244.237723
1638810480$241.70$241.71$241.54$241.591,593$244.230128
1638810540$241.67$241.755$241.61$241.7551,600$244.222373
1638810600$241.735$241.765$241.53$241.624,537$244.200589
1638810660$241.62$241.81$241.62$241.813,558$244.184193
1638810720$241.70$241.80$241.66$241.665,650$244.157025
1638810780$241.70$241.79$241.65$241.69114,608$244.13681
1638810840$241.70$241.81$241.56$241.577,064$244.104603
1638810900$241.625$241.70$241.57$241.653,549$244.089664
1638810960$241.71$241.7687$241.65$241.7354,179$244.071876
1638811020$241.70$241.73$241.56$241.563,189$244.058375
1638811080$241.67$241.83$241.615$241.835,184$244.037023
1638811140$241.82$242.058$241.82$242.001,425$244.031979
1638811200$242.00$242.03$241.95$242.0151,443$244.026854
1638811260$241.95$242.29$241.95$242.067,846$244.000969
1638811320$242.06$242.275$242.06$242.2751,374$243.996466
1638811380$242.305$242.305$242.19$242.211,812$243.991065
1638811440$242.26$242.285$242.13$242.131,401$243.986643
1638811500$242.15$242.26$242.14$242.2452,284$243.979794
1638811560$242.25$242.25$242.17$242.233,400$243.96959
1638811620$242.24$242.34$242.23$242.233,521$243.959352
1638811680$242.265$242.265$242.16$242.251,600$243.954716
1638811740$242.235$242.235$242.10$242.111,205$243.951087
1638811800$242.155$242.3197$242.155$242.245,223$243.936326
1638811860$242.28$242.2913$242.18$242.182,695$243.928706
1638811920$242.21$242.29$242.175$242.1754,194$243.916937
1638811980$242.175$242.18$242.10$242.18550$243.915206
1638812040$242.18$242.33$242.18$242.2454,695$243.902525
1638812100$242.245$242.35$242.23$242.355,499$243.888235
1638812160$242.29$242.31$242.24$242.242,505$243.881735
1638812220$242.20$242.27$242.20$242.261,000$243.879083
1638812280$242.26$242.26$242.18$242.245774$243.876677
1638812340$242.18$242.26$242.18$242.221,709$243.872282
1638812400$242.215$242.27$242.215$242.242,167$243.866853
1638812460$242.20$242.26$242.20$242.211,786$243.862149
1638812520$242.19$242.19$242.125$242.125400$243.861111
1638812580$242.12$242.12$242.03$242.101,508$243.856854
1638812640$242.12$242.1984$242.10$242.155,355$243.84254
1638812700$242.14$242.145$242.06$242.1452,524$243.835714
1638812760$242.145$242.20$242.1183$242.153,256$243.827207
1638812820$242.15$242.265$242.15$242.2653,159$243.819237
1638812880$242.265$242.31$242.23$242.251,749$243.815012
1638812940$242.25$242.285$242.21$242.2554,674$243.803803
1638813000$242.255$242.33$242.25$242.334,559$243.793179
1638813060$242.345$242.345$242.22$242.274,006$243.783765
1638813120$242.265$242.35$242.24$242.243,272$243.776458
1638813180$242.24$242.30$242.19$242.203,210$243.76881
1638813240$242.25$242.30$242.2372$242.292,537$243.763343
1638813300$242.29$242.36$242.23$242.325,290$243.751614
1638813360$242.24$242.31$242.22$242.243,041$243.744812
1638813420$242.27$242.32$242.24$242.3053,232$243.737858
1638813480$242.30$242.365$242.28$242.355,496$243.726499
1638813540$242.31$242.35$242.28$242.3154,522$243.717194
1638813600$242.36$242.40$242.25$242.277,819$243.701417
1638813660$242.3111$242.32$242.2001$242.285,843$243.689478
1638813720$242.28$242.39$242.24$242.304,218$243.68106
1638813780$242.36$242.375$242.24$242.242,900$243.67558
1638813840$242.27$242.35$242.22$242.243,202$243.669207
1638813900$242.27$242.40$242.26$242.265,346$243.659067
1638813960$242.24$242.35$242.17$242.176,940$243.645579
1638814020$242.17$242.24$242.10$242.201,226$243.643195
1638814080$242.21$242.27$242.16$242.232,402$243.638392
1638814140$242.20$242.2686$242.18$242.202,166$243.634248
1638814200$242.225$242.225$242.17$242.2051,863$243.630085
1638814260$242.18$242.20$242.11$242.14420$243.629747
1638814320$242.23$242.27$242.13$242.152,501$243.624842
1638814380$242.15$242.18$242.10$242.161,128$243.62257
1638814440$242.155$242.21$241.98$242.0254,656$243.612998
1638814500$241.99$242.08$241.99$242.001,802$243.608968
1638814560$242.01$242.07$242.01$242.07968$243.606844
1638814620$242.07$242.28$242.07$242.245,897$243.595984
1638814680$242.19$242.355$242.19$242.2410,559$243.57725
1638814740$242.255$242.295$242.07$242.073,817$243.570425
1638814800$242.05$242.08$241.95$242.0253,534$243.563343
1638814860$242.03$242.07$241.94$242.011,670$243.559938
1638814920$242.09$242.13$242.05$242.081,551$243.556997
1638814980$242.145$242.18$242.07$242.071,941$243.55341
1638815040$242.09$242.10$242.01$242.062,826$243.548049
1638815100$242.05$242.22$242.05$242.223,025$243.542379
1638815160$242.155$243.16$242.12$243.126,941$243.534219
1638815220$243.1197$243.13$243.00$243.131,221$243.533452
1638815280$243.10$243.54$243.10$243.542,005$243.533182
1638815340$243.51$243.65$243.37$243.373,124$243.53311
1638815400$243.4121$243.4121$243.30$243.30766$243.532743
1638815460$243.21$243.47$243.21$243.313,062$243.532375
1638815520$243.42$243.45$243.315$243.451,966$243.532094
1638815580$243.41$243.465$243.35$243.4152,426$243.531755
1638815640$243.42$243.45$243.32$243.354,057$243.530974
1638815700$243.41$243.47$243.35$243.398,172$243.529795
1638815760$243.39$243.45$243.36$243.374,069$243.529176
1638815820$243.35$243.35$243.23$243.23700$243.528979
1638815880$243.25$243.35$243.22$243.274,019$243.527711
1638815940$243.29$243.44$243.23$243.3153,483$243.526772
1638816000$243.315$243.36$243.26$243.3152,545$243.52608
1638816060$243.315$243.48$243.315$243.3854,558$243.525222
1638816120$243.37$243.43$243.36$243.382,491$243.524764
1638816180$243.43$243.45$243.3501$243.37975$243.524618
1638816240$243.38$243.50$243.36$243.381,332$243.524415
1638816300$243.38$243.43$243.32$243.385909$243.524241
1638816360$243.31$243.37$243.25$243.3051,456$243.523898
1638816420$243.30$243.39$243.28$243.284,114$243.522834
1638816480$243.2505$243.2505$243.15$243.152,002$243.522094
1638816540$243.2699$243.2699$243.10$243.101,800$243.521305
1638816600$243.065$243.065$242.69$242.832,870$243.519059
1638816660$242.88$243.14$242.77$242.987,901$243.514101
1638816720$243.055$243.15$243.055$243.061,800$243.513221
1638816780$243.045$243.045$242.74$242.741,920$243.511757
1638816840$242.70$242.94$242.66$242.943,858$243.508707
1638816900$242.94$243.0941$242.93$242.952,380$243.507245
1638816960$243.035$243.12$242.95$243.119,727$243.501709
1638817020$243.105$243.12$243.00$243.011,671$243.50091
1638817080$243.095$243.145$242.92$242.923,939$243.498917
1638817140$242.97$242.98$242.77$242.8451,665$243.497711
1638817200$242.95$243.12$242.85$243.033,462$243.495711
1638817260$243.03$243.175$242.995$243.003,819$243.493934
1638817320$243.03$243.08$242.96$242.963,426$243.492124
1638817380$243.01$243.07$242.98$243.022,959$243.490599
1638817440$242.98$243.00$242.875$242.8752,200$243.489317
1638817500$242.81$242.94$242.80$242.932,395$243.487674
1638817560$242.95$242.9634$242.89$242.9251,198$243.48695
1638817620$242.92$243.08$242.92$242.994,125$243.484803
1638817680$242.98$243.05$242.95$243.0358,831$243.480295
1638817740$243.05$243.06$242.96$242.964,811$243.47788
1638817800$242.96$243.05$242.96$243.013,409$243.4761
1638817860$243.08$243.10$243.03$243.092,100$243.47519
1638817920$243.11$243.1794$243.095$243.17944,480$243.47354
1638817980$243.13$243.19$243.13$243.182,476$243.472701
1638818040$243.19$243.22$243.11$243.113,444$243.471614
1638818100$243.15$243.21$243.10$243.218,378$243.468722
1638818160$243.15$243.21$243.04$243.042,710$243.467605
1638818220$243.13$243.335$243.13$243.3351,636$243.46724
1638818280$243.45$243.775$243.45$243.7752,547$243.46764
1638818340$243.77$244.00$243.66$243.823,766$243.468861
1638818400$243.77$243.875$243.77$243.8753,500$243.470175
1638818460$243.875$244.17$243.875$244.1452,201$243.471476
1638818520$244.20$244.34$244.19$244.29652,012$243.473224
1638818580$244.33$244.50$244.33$244.502,018$243.475163
1638818640$244.50$244.78$244.49$244.771,122$243.476596
1638818700$244.69$244.69$244.47$244.5253,835$243.48083
1638818760$244.525$244.695$244.5178$244.695868$243.481735
1638818820$244.66$244.78$244.65$244.7351,695$243.483966
1638818880$244.82$245.1999$244.82$245.19994,664$243.491211
1638818940$245.176$245.30$245.176$245.271,345$243.49374
1638819000$245.33$245.60$245.33$245.492,045$243.498038
1638819060$245.48$245.54$245.35$245.36342,636$243.502882
1638819120$245.41$245.465$245.4042$245.46655$243.504162
1638819180$245.46$245.545$245.45$245.471,811$243.507859
1638819240$245.44$245.455$245.33$245.422,061$243.511922
1638819300$245.39$245.50$245.33$245.4251,996$243.515734
1638819360$245.425$245.58$245.42$245.582,006$243.51964
1638819420$245.60$245.63$245.50$245.5455,375$243.530561
1638819480$245.615$245.91$245.615$245.911,118$243.533135
1638819540$245.84$246.00$245.82$245.9255,254$243.545719
1638819600$245.86$245.92$245.78$245.793,125$243.552812
1638819660$245.78$245.98$245.76$245.76942,297$243.558024
1638819720$245.74$245.8222$245.65$245.82222,434$243.563186
1638819780$245.84$245.84$245.73$245.731,200$243.56627
1638819840$245.86$245.90$245.76$245.901,458$243.569068
1638819900$245.90$245.97$245.865$245.8652,209$243.574365
1638819960$245.91$246.11$245.91$246.115,357$243.586861
1638820020$246.17$246.17$246.02$246.021,442$243.59047
1638820080$246.00$246.00$245.8189$245.81891,468$243.593551
1638820140$245.8735$245.8735$245.73$245.811,282$243.596267
1638820200$245.635$245.635$245.56$245.56500$243.597225
1638820260$245.57$245.57$245.42$245.481,804$243.600602
1638820320$245.42$245.43$245.42$245.43200$243.601028
1638820380$245.47$245.48$245.45$245.481,224$243.603272
1638820440$245.50$245.55$245.50$245.541,675$243.60655
1638820500$245.515$245.52$245.45$245.521,037$243.60813
1638820560$245.51$245.54$245.51$245.511,000$243.60998
1638820620$245.50$245.58$245.50$245.561,200$243.612216
1638820680$245.65$245.65$245.4802$245.48021,556$243.615162
1638820740$245.45$245.45$245.38$245.38812$243.616748
1638820800$245.39$245.49$245.39$245.4252,893$243.621537
1638820860$245.425$245.45$245.34$245.341,000$243.623412
1638820920$245.33$245.33$245.20$245.201,600$243.625848
1638820980$245.21$245.21$245.09$245.091,569$243.628009
1638821040$245.04$245.08$244.80$244.843,835$243.632972
1638821100$244.87$244.90$244.73$244.851,700$243.634813
1638821160$244.875$244.92$244.83$244.87600$243.635524
1638821220$244.92$244.92$244.79$244.791,722$243.637555
1638821280$244.86$245.00$244.86$244.961,600$243.639395
1638821340$244.99$245.23$244.99$245.231,837$243.64206
1638821400$245.25$245.27$245.145$245.271,605$243.644467
1638821460$245.30$245.38$245.2954$245.3552,017$243.647583
1638821520$245.42$245.435$245.41$245.431,135$243.649433
1638821580$245.45$245.482$245.33$245.421,343$243.651617
1638821640$245.45$245.58$245.45$245.503,381$243.657635
1638821700$245.59$245.87$245.59$245.851,275$243.66009
1638821760$245.76$245.82$245.68$245.792,027$243.664162
1638821820$245.82$245.99$245.82$245.913,235$243.671104
1638821880$245.81$245.82$245.73$245.73800$243.672439
1638821940$245.7863$245.91$245.78$245.822,084$243.676551
1638822000$245.805$246.05$245.80$246.053,948$243.68465
1638822060$246.05$246.06$245.96$246.001,815$243.688566
1638822120$246.00$246.02$245.91$245.961,524$243.691699
1638822180$245.96$246.02$245.85$245.9151,817$243.695482
1638822240$245.947$246.00$245.8937$245.921,853$243.699325
1638822300$245.90$245.90$245.69$245.692,200$243.703601
1638822360$245.64$245.64$245.5799$245.5799809$243.705086
1638822420$245.58$245.63$245.50$245.595901$243.706595
1638822480$245.625$245.85$245.625$245.672,679$243.711485
1638822540$245.72$245.84$245.69$245.783,349$243.717726
1638822600$245.82$246.14$245.82$246.1053,370$243.724764
1638822660$246.10$246.20$246.01$246.073,687$243.732808
1638822720$246.10$246.10$245.86$245.862,892$243.738401
1638822780$245.85$246.10$245.82$246.103,795$243.74577
1638822840$246.03$246.39$246.03$246.294,614$243.756113
1638822900$246.29$246.32$246.16$246.282,129$243.761585
1638822960$246.29$246.48$246.12$246.124,345$243.770796
1638823020$246.17$246.29$246.16$246.202,418$243.77614
1638823080$246.11$246.215$246.11$246.2151,589$243.779642
1638823140$246.205$246.39$246.18$246.183,288$243.786931
1638823200$246.125$246.16$246.04$246.042,400$243.791926
1638823260$246.06$246.09$246.04$246.082,555$243.797287
1638823320$246.04$246.09$245.965$246.094,501$243.805864
1638823380$246.12$246.265$246.12$246.2552,868$243.812094
1638823440$246.29$246.3999$246.245$246.323,707$243.820286
1638823500$246.33$246.34$246.0242$246.02424,891$243.829935
1638823560$246.04$246.04$245.89$245.913,093$243.835699
1638823620$245.85$245.87$245.731$245.764,036$243.84244
1638823680$245.845$245.89$245.79$245.865,322$243.85194
1638823740$245.87$245.87$245.70$245.83512,782$243.856397
1638823800$245.88$246.05$245.73$245.917,595$243.869518
1638823860$245.86$246.13$245.86$246.1055,496$243.879495
1638823920$246.08$246.18$245.9211$246.1555,778$243.890111
1638823980$246.08$246.26$246.08$246.205,450$243.900889
1638824040$246.24$246.43$246.12$246.299,308$243.919468
1638824100$246.28$246.36$246.04$246.0413,336$243.944332
1638824160$246.10$246.10$245.95$246.08514,117$243.968454
1638824220$246.11$246.18$246.04$246.1416,212$243.996486
1638824280$246.105$246.105$245.868$245.86813,847$244.018038
1638824340$245.91$246.39$245.84$246.2754,804$244.108863
1638824520$246.33$246.33$246.33$246.33551,757$244.722323
1638824580$246.33$246.33$246.33$246.3312,223$244.728405
1638824700$246.33$246.33$246.33$246.331,056$244.728926
1638824760$246.33$246.33$246.33$246.33718$244.729277
1638826680$246.33$246.33$246.33$246.333,414$244.662571
1638828120$246.29$246.29$246.29$246.29400$244.661032
1638829620$246.33$246.33$246.33$246.33206,462$244.759655
1638832920$246.48$246.48$246.48$246.48150$244.66099
1638833160$246.33$246.33$246.33$246.33154$244.660908