MA Historical Intraday Prices

One-Minute OHLCV Data From March 5, 2021.

  1. NYSE
  2. >
  3. MA
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1614944040$351.00$351.00$351.00$351.00233$349.791887
1614944400$352.00$352.00$352.00$352.00371$350.653414
1614944460$352.00$352.00$352.00$352.00400$351.186425
1614949200$353.00$353.00$353.00$353.00150$351.277029
1614951060$349.24$349.24$349.24$349.24100$351.045178
1614951540$350.03$350.03$350.03$350.03100$350.999067
1614951720$350.48$352.24$350.48$352.24512$351.125354
1614951780$352.24$352.25$352.24$352.25439$351.223248
1614951960$353.9608$353.9608$353.9241$353.9241240$351.341499
1614952140$353.9784$353.9784$353.9784$353.9784500$351.537139
1614952260$352.87$352.87$352.50$352.50532$351.64453
1614952680$352.60$352.60$352.20$352.20900$351.782873
1614953100$353.99$354.00$353.99$354.00200$351.89519
1614953340$354.99$354.99$354.99$354.99440$352.080356
1614953400$354.99$354.99$354.99$354.99115$352.11164
1614953940$354.7001$354.7001$354.70$354.70736$352.288167
1614954000$354.62$354.62$354.50$354.50600$352.417239
1614954060$354.49$354.49$354.49$354.49100$352.451333
1614954120$354.06$354.06$354.06$354.06275$352.497835
1614954180$354.0599$354.0599$354.0599$354.0599500$352.557555
1614954240$354.06$354.06$354.06$354.06207$352.588397
1614954480$354.06$354.11$354.06$354.11486$352.708681
1614954540$355.00$355.00$355.00$355.00450$352.833775
1614954600$354.92$356.87$354.745$356.8775,113$355.017232
1614954660$356.72$358.85$356.53$358.83429,202$355.793611
1614954720$358.8499$359.06$357.85$358.8730,786$356.405963
1614954780$359.15$359.15$355.91$356.584628,681$356.564436
1614954840$356.525$357.00$355.81$356.2316,293$356.556369
1614954900$356.08$357.48$355.455$357.0319,354$356.563604
1614954960$357.32$357.32$355.87$355.876,142$356.561904
1614955020$355.8704$356.10$354.37$354.596,049$356.521159
1614955080$354.63$355.24$354.59$354.9084,249$356.487215
1614955140$355.20$355.565$355.00$355.2457,916$356.44428
1614955200$355.185$355.44$354.91$355.254,496$356.418933
1614955260$355.59$356.05$355.335$355.83247,845$356.396926
1614955320$355.695$356.0551$355.54$355.839,705$356.376484
1614955380$355.83$355.83$354.09$355.110137,033$356.173389
1614955440$355.5979$356.00$355.31$355.8656,758$356.164407
1614955500$355.865$356.18$355.54$355.65525,511$356.148658
1614955560$355.47$356.14$355.32$356.145,829$356.138682
1614955620$356.01$357.4494$355.96$357.106,161$356.150112
1614955680$357.00$357.135$356.56$357.07513,761$356.179438
1614955740$356.85$357.41$356.54$356.5411,943$356.210661
1614955800$356.125$356.38$355.116$355.1168,144$356.204782
1614955860$355.70$356.29$355.12$355.566,425$356.194132
1614955920$355.85$356.22$355.51$355.604,929$356.190084
1614955980$355.66$355.90$354.46$354.5710,890$356.160443
1614956040$354.80$354.8346$353.92$354.007,753$356.125095
1614956100$354.16$354.90$354.015$354.4458,930$356.086213
1614956160$354.67$355.33$354.46$354.893,844$356.073588
1614956220$355.03$355.03$353.79$354.279,771$356.029607
1614956280$354.49$355.36$354.2367$355.22513,330$355.994445
1614956340$355.37$355.55$354.27$355.32532,109$355.900635
1614956400$355.265$355.265$354.16$354.288,035$355.881739
1614956460$354.08$355.04$354.03$354.906,802$355.863793
1614956520$354.75$355.50$354.65$355.179,475$355.849951
1614956580$355.0848$355.4758$354.72$354.98527,151$355.821209
1614956640$354.97$355.79$354.97$355.792,871$355.818768
1614956700$355.8963$356.24$355.45$356.146,866$355.819913
1614956760$356.07$357.17$356.07$357.115,608$355.829677
1614956820$357.28$357.85$356.88$356.968,487$355.851859
1614956880$357.19$357.405$356.74$357.4053,075$355.859233
1614956940$357.28$357.34$356.8225$357.1317,763$355.899354
1614957000$357.068$357.49$357.068$357.333,064$355.907137
1614957060$357.50$357.50$356.64$356.644,106$355.91501
1614957120$356.64$356.72$355.31$355.8123,860$355.90747
1614957180$355.56$355.83$355.36$355.445,732$355.904251
1614957240$355.20$355.4055$354.64$355.377,425$355.892531
1614957300$355.50$355.50$355.18$355.3652,247$355.890647
1614957360$355.315$355.315$354.5151$354.74584,350$355.884743
1614957420$354.91$355.97$354.73$355.5310,776$355.877704
1614957480$355.445$356.2799$355.445$355.805,725$355.87861
1614957540$355.775$355.78$355.16$355.593,865$355.875949
1614957600$355.50$356.04$354.91$354.916,193$355.871871
1614957660$355.0458$355.30$354.55$355.11017,279$355.861728
1614957720$355.125$355.49$354.92$355.173,032$355.858397
1614957780$355.205$355.205$354.67$354.70523,108$355.825982
1614957840$354.665$354.76$354.32$354.564,026$355.818392
1614957900$354.48$355.47$354.48$355.2918,610$355.799715
1614957960$355.15$355.39$354.82$354.975,689$355.794466
1614958020$354.99$355.23$354.09$354.35866,811$355.782406
1614958080$354.28$354.295$353.23$353.246,713$355.763056
1614958140$353.36$353.36$352.67$352.7015,778$355.708242
1614958200$352.77$353.67$352.50$353.459,222$355.676043
1614958260$352.69$353.1999$352.00$352.9154,819$355.655361
1614958320$352.77$352.88$352.437$352.783,900$355.639222
1614958380$352.64$352.80$352.06$352.238,325$355.604371
1614958440$352.23$352.48$351.95$352.0659,737$355.561108
1614958500$351.98$352.305$351.89$351.948,602$355.521528
1614958560$352.005$353.10$351.98$352.7358,133$355.48778
1614958620$352.56$352.56$351.5265$351.872,230$355.477764
1614958680$351.73$352.29$351.6181$352.231,856$355.469372
1614958740$351.95$352.07$351.75$351.904,477$355.449711
1614958800$351.84$352.37$351.62$351.944,375$355.429689
1614958860$351.80$352.81$351.69$352.33518,312$355.360941
1614958920$352.49$353.07$352.49$352.783,681$355.349174
1614958980$352.60$353.18$352.42$352.673,943$355.336885
1614959040$352.85$352.99$352.60$352.602,821$355.328184
1614959100$352.14$352.6846$351.85$352.1110,485$355.286654
1614959160$352.11$352.22$351.93$351.932,295$355.277606
1614959220$351.92$352.24$351.92$352.241,900$355.270249
1614959280$352.57$352.85$352.345$352.6353,322$355.260039
1614959340$352.65$352.65$351.95$351.957,818$355.232373
1614959400$352.08$352.42$351.955$352.008,226$355.201655
1614959460$352.00$352.34$351.98$352.006,851$355.177757
1614959520$352.12$352.31$352.0368$352.107,980$355.150192
1614959580$352.115$352.39$351.71$351.7854,398$355.134727
1614959640$351.99$352.155$351.86$351.985,271$355.116126
1614959700$351.93$351.93$351.20$351.2255,062$355.095062
1614959760$351.14$351.14$350.675$350.889,993$355.050057
1614959820$350.935$351.12$350.8238$350.844,730$355.028508
1614959880$350.879$350.95$349.8018$350.0457,975$354.988828
1614959940$349.98$350.34$349.87$349.932,567$354.974986
1614960000$350.33$350.33$349.7101$349.992,262$354.961814
1614960060$349.8199$349.94$349.56$349.7953,546$354.94185
1614960120$349.72$349.79$349.39$349.5057,337$354.899614
1614960180$349.505$350.67$349.36$350.508,889$354.853753
1614960240$350.535$350.535$349.705$349.7054,887$354.82961
1614960300$349.825$349.93$349.62$349.741,800$354.818491
1614960360$349.76$349.80$348.78$348.934,486$354.794081
1614960420$348.87$348.92$348.31$348.719,374$354.733417
1614960480$348.65$348.87$348.52$348.6712,930$354.652673
1614960540$348.665$348.92$348.545$348.614,596$354.623774
1614960600$348.73$349.38$348.62$349.224,949$354.593388
1614960660$349.21$349.25$348.66$349.05856,902$354.555506
1614960720$348.97$348.97$347.87$348.2110,378$354.489195
1614960780$348.355$349.09$348.30$348.943,206$354.469995
1614960840$348.80$348.80$348.25$348.265,016$354.439416
1614960900$348.50$348.70$348.155$348.475,310$354.406684
1614960960$348.43$348.64$348.18$348.5053,721$354.385704
1614961020$348.40$348.66$347.89$347.947,303$354.341737
1614961080$348.1515$348.33$347.6642$347.66426,390$354.302328
1614961140$347.70$348.68$347.70$348.46520,453$354.184652
1614961200$348.45$348.61$347.64$348.267,400$354.142526
1614961260$348.28$349.19$348.10$348.8754,761$354.117937
1614961320$348.72$349.49$348.64$349.268,157$354.07813
1614961440$348.28$348.28$347.58$347.582,877$353.959965
1614961500$347.705$347.89$347.39$347.673,230$353.941366
1614961560$347.53$347.53$346.75$346.754,223$353.915157
1614961620$346.75$347.21$346.75$347.1052,631$353.898665
1614961680$347.0327$347.30$346.85$346.9328,742$353.723241
1614961740$347.23$347.8579$347.09$347.653,816$353.70192
1614961800$347.77$348.28$347.685$348.122,766$353.687156
1614961860$348.20$348.85$348.20$348.765,961$353.66068
1614961920$348.805$348.8776$347.9344$347.93443,408$353.645258
1614962040$348.00$348.23$347.97$347.973,800$353.60336
1614962100$347.83$348.20$347.70$347.8056,424$353.571545
1614962160$348.00$348.56$347.71$348.277,557$353.535366
1614962220$348.26$348.325$347.91$347.912,254$353.524309
1614962280$347.87$347.95$347.69$347.713,014$353.509187
1614962340$347.88$348.2526$347.55$347.93486,823$353.477808
1614962400$347.70$347.72$347.42$347.54153,845$353.458605
1614962460$347.79$347.95$347.27$347.273,200$353.442509
1614962520$347.28$347.50$346.81$347.047,034$353.405191
1614962580$346.83$347.50$346.68$347.247,845$353.363654
1614962640$347.32$347.98$347.27$347.914,557$353.341961
1614962700$348.095$348.095$347.40$347.401,677$353.333256
1614962760$347.43$347.62$347.03$347.429,513$353.286374
1614962820$347.31$347.54$347.02$347.022,086$353.276751
1614962880$347.39$347.48$347.26$347.293,515$353.258568
1614962940$347.20$347.41$346.83$347.063,027$353.243062
1614963000$347.01$347.01$346.415$346.55534,659$353.218783
1614963060$346.81$347.23$346.61$347.153,840$353.199397
1614963120$346.97$347.615$346.765$347.4912,220$353.138175
1614963180$347.63$348.15$347.63$347.79377,949$353.105042
1614963240$347.97$348.00$347.39$347.396,170$353.079331
1614963300$347.39$348.00$347.0001$348.005,052$353.056274
1614963360$348.005$348.33$347.66$348.009,429$353.019066
1614963420$348.00$348.12$347.62$347.773,172$353.006228
1614963480$347.88$348.425$347.80$348.4258,444$352.973402
1614963540$348.39$348.39$347.96$348.199,062$352.939636
1614963600$348.34$348.36$347.91$347.913,485$352.926651
1614963660$348.1149$348.22$347.94$348.013,665$352.912975
1614963720$348.035$349.45$348.035$349.4518,030$352.851396
1614963780$349.34$349.6399$349.275$349.4654,639$352.839682
1614963840$349.49$349.984$349.47$349.717,218$352.822044
1614963900$349.44$349.90$349.33$349.769110,055$352.797534
1614963960$349.595$349.90$349.32$349.3211,800$352.770597
1614964020$349.54$349.54$349.09$349.133,340$352.761834
1614964080$349.01$349.57$349.01$349.223,834$352.751804
1614964140$349.26$349.31$349.05$349.051,771$352.74717
1614964200$348.99$349.64$348.98$349.614,363$352.736601
1614964260$349.59$349.59$349.04$349.1652,682$352.729854
1614964320$349.165$349.77$349.165$349.722,472$352.723902
1614964380$349.60$349.60$349.16$349.162,900$352.716847
1614964440$349.11$349.13$349.00$349.122,296$352.710423
1614964500$349.1576$349.29$348.89$349.295,668$352.695287
1614964560$349.53$349.605$349.28$349.4553,653$352.686766
1614964620$349.26$349.65$349.235$349.451,510$352.682732
1614964680$349.4101$349.83$349.4101$349.7254,425$352.673001
1614964740$349.64$350.34$349.64$350.1014,125$352.646256
1614964800$349.98$350.2376$349.82$349.822,707$352.641123
1614964860$349.86$350.1399$349.86$350.001,950$352.637533
1614964920$350.05$350.25$349.945$350.252,000$352.633209
1614964980$350.40$350.95$350.40$350.7556,471$352.625219
1614965040$350.75$351.04$350.75$350.8656,750$352.617009
1614965100$350.77$350.87$350.4106$350.878,480$352.605182
1614965160$350.94$351.23$350.575$350.5754,700$352.59955
1614965220$350.71$350.97$350.64$350.972,605$352.595948
1614965280$350.98$351.66$350.98$351.587,814$352.590166
1614965340$351.515$351.64$351.34$351.341,800$352.58901
1614965400$351.366$351.5481$351.366$351.54811,000$352.588207
1614965460$351.42$351.4296$351.115$351.42962,488$352.585798
1614965520$351.26$351.59$351.24$351.412,902$352.583575
1614965580$351.41$351.51$351.29$351.4571,300$352.58253
1614965640$351.41$351.52$351.27$351.313,400$352.579834
1614965700$351.47$351.47$350.76$350.773,905$352.575426
1614965760$350.96$351.25$350.905$351.2255,604$352.569481
1614965820$351.40$351.92$351.40$351.922,725$352.56794
1614965880$351.925$352.37$351.85$352.378,268$352.565143
1614965940$352.4063$352.43$352.07$352.1953,449$352.564368
1614966000$352.34$352.34$352.12$352.22754,921$352.563381
1614966060$352.24$352.34$352.125$352.284,128$352.56247
1614966120$352.34$352.5802$352.34$352.52362,222$352.562334
1614966180$352.445$352.57$352.4043$352.461,059$352.562284
1614966240$352.49$352.89$352.49$352.653,245$352.562722
1614966300$352.79$352.99$352.77$352.962,100$352.563221
1614966360$352.97$353.73$352.8812$353.486,385$352.567252
1614966420$353.5389$354.07$353.53$353.755,986$352.572132
1614966480$353.76$353.88$353.39$353.873,850$352.57469
1614966540$353.72$354.08$353.52$353.524,845$352.578853
1614966600$353.54$353.567$353.03$353.033,152$352.580605
1614966660$352.985$353.10$352.84$352.871,102$352.580882
1614966720$352.98$353.265$352.98$353.2651,874$352.581523
1614966780$353.29$353.65$353.29$353.362,403$352.583101
1614966840$353.36$353.58$352.77$352.783,667$352.584416
1614966900$352.83$353.15$352.70$353.094,207$352.585424
1614966960$353.16$353.69$353.16$353.286,765$352.589023
1614967020$353.28$353.35$353.08$353.223,268$352.590462
1614967080$352.92$352.96$352.85$352.9251,455$352.590765
1614967140$352.77$353.48$352.77$353.3755,772$352.592907
1614967200$353.35$353.651$353.245$353.6512,700$352.594202
1614967260$353.71$354.04$353.42$353.488,923$352.600709
1614967320$353.47$353.47$352.80$352.928,919$352.603053
1614967380$352.98$353.2499$352.7059$353.12258,253$352.605012
1614967440$353.37$353.37$353.13$353.349,905$352.609021
1614967500$353.46$354.16$353.33$353.996,449$352.613293
1614967560$353.99$354.43$353.93$354.435,371$352.618622
1614967620$354.32$354.34$354.12$354.121,958$352.62055
1614967680$354.18$354.52$354.05$354.3923,489$352.624038
1614967740$354.38$354.44$354.31$354.441,100$352.62555
1614967800$354.38$354.52$353.96$354.043,609$352.628824
1614967860$354.05$354.2305$353.75$354.23054,556$352.63265
1614967920$354.115$354.415$354.0077$354.382,250$352.634984
1614967980$354.32$354.42$354.04$354.111,302$352.636103
1614968040$354.02$354.25$354.02$354.1351,450$352.637437
1614968100$354.09$354.52$353.83$354.522,271$352.639442
1614968160$354.48$354.98$354.37$354.614,429$352.645063
1614968220$354.67$354.91$354.64$354.911,600$352.646926
1614968280$354.87$355.37$354.87$355.354,629$352.65382
1614968340$355.19$355.26$355.125$355.181,761$352.656407
1614968400$355.09$355.39$355.09$355.396,075$352.666162
1614968460$355.39$355.46$355.13$355.35272,552$352.67013
1614968520$355.48$356.245$355.48$355.9821,212$352.711606
1614968580$356.19$356.30$356.06$356.254710,320$352.732938
1614968640$356.12$356.63$356.07$356.6317,951$352.770635
1614968700$356.495$356.72$356.225$356.436,475$352.784903
1614968760$356.35$356.55$356.28$356.551,921$352.78871
1614968820$356.57$356.57$356.5499$356.55400$352.789621
1614968880$356.45$356.46$355.90$355.906,720$352.803245
1614968940$355.865$356.42$355.865$356.352,508$352.808245
1614969000$356.54$356.54$356.24$356.253,370$352.814958
1614969060$356.38$356.66$356.2822$356.4824,290$352.824052
1614969120$356.47$356.6262$355.77$355.775,995$352.835959
1614969180$355.97$356.55$355.97$356.4453,917$352.843945
1614969240$356.45$356.7163$356.28$356.543,658$352.851702
1614969300$356.67$357.07$356.67$356.946,001$352.865843
1614969360$356.965$357.08$356.72$356.903,000$352.872652
1614969420$356.91$357.07$356.85$357.071,600$352.876915
1614969480$357.045$357.1499$356.69$356.893,908$352.885722
1614969540$356.75$356.90$356.56$356.8353,289$352.892743
1614969600$356.84$357.50$356.84$357.501,932$352.897361
1614969660$357.48$357.71$357.48$357.52512,001$352.929097
1614969720$357.64$358.00$357.47$357.4712,371$352.962448
1614969780$357.47$357.485$356.93$356.933,764$352.971115
1614969840$356.94$357.03$356.50$356.523,354$352.978408
1614969900$356.67$356.90$356.62$356.823,119$352.984812
1614969960$356.78$356.90$356.64$356.7754,253$352.993955
1614970020$356.63$356.63$356.39$356.602,415$352.998579
1614970080$356.70$356.87$356.65$356.8152,715$353.004416
1614970140$356.93$357.00$356.79$356.9252,726$353.010405
1614970200$356.84$356.98$356.5601$356.981,672$353.013848
1614970260$357.10$357.48$357.10$357.4153,753$353.022602
1614970320$357.425$357.425$356.71$356.712,728$353.028703
1614970380$356.655$356.77$356.28$356.483,368$353.035104
1614970440$356.61$356.62$355.9518$356.143,198$353.040936
1614970500$356.25$356.25$355.97$355.971,835$353.043848
1614970560$356.04$356.35$356.02$356.3051,672$353.046698
1614970620$356.39$356.6044$356.30$356.5352,439$353.051307
1614970680$356.43$356.89$356.43$356.892,548$353.056176
1614970740$356.87$357.00$356.68$357.003,349$353.063187
1614970800$357.065$357.23$356.99$356.991,158$353.066235
1614970860$356.82$356.82$356.37$356.711,225$353.068217
1614970920$356.64$357.04$356.215$356.2153,644$353.075548
1614970980$356.01$356.20$355.61$355.7512,913$353.094731
1614971040$355.74$356.19$355.71$356.152,512$353.0985
1614971100$355.96$355.96$355.74$355.742,368$353.102088
1614971160$355.65$355.74$355.49$355.492,552$353.10558
1614971220$355.51$355.51$355.16$355.254,531$353.110815
1614971280$355.21$355.58$355.12$355.583,144$353.114703
1614971340$355.45$355.76$355.44$355.562,873$353.118298
1614971400$355.46$355.76$355.4383$355.43831,894$353.120815
1614971460$355.58$355.5999$355.25$355.384,818$353.126753
1614971520$355.46$355.575$355.34$355.34012,263$353.129747
1614971580$355.56$355.56$355.38$355.40951,943$353.131972
1614971640$355.33$355.77$355.15$355.7653,726$353.136713
1614971700$356.00$356.3534$355.85$356.35341,757$353.13956
1614971760$356.23$356.28$355.96$355.972,796$353.143981
1614971820$356.16$356.35$356.1116$356.11592,114$353.147517
1614971880$356.03$356.05$355.65$355.912,348$353.150871
1614971940$355.71$355.71$355.36$355.461,025$353.152074
1614972000$355.72$355.86$355.65$355.862,158$353.155293
1614972060$355.75$355.93$355.53$355.931,598$353.1573
1614972120$356.15$356.43$356.045$356.1253,699$353.16319
1614972180$355.97$356.14$355.77$356.142,001$353.166183
1614972240$356.29$356.325$356.15$356.151,597$353.169004
1614972300$356.32$356.82$356.29$356.482,289$353.172801
1614972360$356.67$356.67$356.51$356.511,155$353.174952
1614972420$356.47$357.02$356.47$357.023,632$353.182016
1614972480$357.15$357.32$356.98$357.2353,225$353.188649
1614972540$357.23$357.65$357.16$357.471,700$353.192728
1614972600$357.44$358.00$357.44$357.872,553$353.198601
1614972660$357.94$358.03$357.774$358.003,328$353.206693
1614972720$357.96$358.2499$357.94$358.245,832$353.221539
1614972780$358.10$358.49$358.02$358.404,468$353.233294
1614972840$358.49$358.49$358.215$358.2953,550$353.242645
1614972900$358.23$358.34$358.13$358.261,600$353.247069
1614972960$358.215$358.33$358.05$358.263,634$353.255883
1614973020$358.26$358.38$358.08$358.084,741$353.26835
1614973080$358.08$358.50$358.08$358.383,552$353.277173
1614973140$358.38$358.40$358.18$358.2052,480$353.283581
1614973200$358.25$358.41$358.05$358.082,112$353.289162
1614973260$358.32$358.34$358.01$358.132,729$353.295806
1614973320$358.08$358.15$357.67$357.751,915$353.300473
1614973380$357.71$357.81$357.66$357.774,992$353.311435
1614973440$357.785$358.13$357.74$358.076,299$353.326423
1614973500$358.15$358.80$358.15$358.4015,328$353.364674
1614973560$358.52$358.53$358.10$358.262,886$353.371899
1614973620$358.43$358.76$358.43$358.622,751$353.379267
1614973680$358.71$358.71$358.38$358.4853,095$353.387148
1614973740$358.37$358.85$358.35$358.621,535$353.391301
1614973800$358.62$358.747$358.46$358.653,051$353.399231
1614973860$358.69$358.86$358.42$358.673,520$353.408306
1614973920$358.74$358.88$358.61$358.74992,300$353.414401
1614973980$358.68$358.86$358.63$358.6852,137$353.420235
1614974040$358.75$359.2099$358.75$359.197,503$353.440788
1614974100$359.19$359.39$358.97$359.375,369$353.456022
1614974160$359.3175$359.37$359.22$359.231,653$353.461046
1614974220$359.18$359.31$359.10$359.102,096$353.466665
1614974280$359.155$359.47$359.155$359.363,254$353.476282
1614974340$359.425$359.63$359.3901$359.463,036$353.485064
1614974400$359.44$359.96$359.40$359.894,029$353.497665
1614974460$359.885$360.00$359.54$359.71518,354$353.555143
1614974520$359.62$359.72$359.5618$359.6751,463$353.559547
1614974580$359.68$359.68$359.40$359.5453,178$353.568714
1614974640$359.48$359.80$359.48$359.763,343$353.578636
1614974700$359.65$359.725$359.50$359.6653,533$353.589381
1614974760$359.665$360.09$359.665$360.0210,093$353.620101
1614974820$360.00$360.38$360.00$360.369,061$353.648686
1614974880$360.23$360.25$359.455$359.535,989$353.666715
1614974940$359.49$359.57$359.40$359.463,208$353.675369
1614975000$359.43$359.67$359.41$359.554,430$353.687727
1614975060$359.48$359.92$359.46$359.468,752$353.712548
1614975120$359.47$359.77$359.23$359.235,315$353.727119
1614975180$359.1604$359.56$359.16$359.405,863$353.742608
1614975240$359.36$359.93$359.34$359.833,624$353.752703
1614975300$359.79$360.4999$359.76$360.393,633$353.763837
1614975360$360.4599$360.4599$360.08$360.086,431$353.783361
1614975420$360.04$360.10$359.47$359.474,442$353.795963
1614975480$359.39$359.54$359.27$359.476,693$353.813515
1614975540$359.485$359.64$359.40$359.495,299$353.827495
1614975600$359.46$359.83$359.27$359.7253,338$353.836356
1614975660$359.68$359.85$359.61$359.724,018$353.847465
1614975720$359.715$359.715$359.38$359.676,797$353.86577
1614975780$359.61$359.87$359.48$359.4917,387$353.911182
1614975840$359.4823$359.50$359.25$359.2722,502$353.966915
1614975900$359.27$359.79$359.26$359.796,559$353.983869
1614975960$359.855$359.855$359.58$359.705,787$353.998127
1614976020$359.665$359.745$359.35$359.557,134$354.015904
1614976080$359.40$359.51$359.13$359.337,772$354.034384
1614976140$359.33$359.48$359.275$359.426,773$354.050748
1614976200$359.48$359.63$359.23$359.543,618$354.059575
1614976260$359.37$359.425$359.1175$359.425,867$354.072951
1614976320$359.37$359.545$359.3114$359.31142,960$354.080015
1614976380$359.44$359.57$359.3005$359.383,741$354.088899
1614976440$359.32$359.40$359.26$359.356,022$354.103183
1614976500$359.305$359.53$359.22$359.359,680$354.125562
1614976560$359.39$359.855$359.34$359.8556,259$354.14044
1614976620$359.96$360.45$359.902$360.21310,834$354.169114
1614976680$360.15$360.40$359.90$360.3459,234$354.193412
1614976740$360.31$360.57$360.255$360.5711,674$354.224871
1614976800$360.51$360.61$360.3483$360.4210,453$354.253201
1614976860$360.40$360.455$359.95$360.2215,238$354.292525
1614976980$360.59$360.86$360.59$360.59514,263$354.377328
1614977040$360.595$360.80$360.475$360.63511,170$354.406664
1614977100$360.67$360.70$359.87$360.53511,974$354.435981
1614977160$360.515$361.17$360.44$360.97512,417$354.468843
1614977220$360.90$361.15$360.615$361.0315,375$354.509699
1614977280$360.98$360.99$360.6001$360.9415,957$354.551355
1614977340$360.905$361.27$360.82$361.2713,213$354.587681
1614977400$361.45$361.50$360.96$361.2123,064$354.64997
1614977460$361.19$361.63$361.18$361.57519,099$354.701683
1614977520$361.59$361.75$361.43$361.52528,107$354.778667
1614977580$361.49$361.785$361.38$361.4835,908$354.875027
1614977640$361.49$361.51$361.12$361.22520,586$354.926244
1614977700$361.225$361.49$360.53$360.7038,757$355.014603
1614977760$360.70$361.28$360.70$361.2234,963$355.094822
1614977820$361.25$361.44$361.05$361.1040,349$355.186545
1614977880$361.09$361.13$360.29$360.4055,364$355.295672
1614977940$360.38$361.60$360.38$360.8893,092$355.483887
1614978000$360.88$360.88$360.88$360.88385,454$356.169696
1614978060$360.88$360.88$360.88$360.8855,660$356.227046
1614978120$360.88$360.88$360.88$360.8835,959$356.130817
1614978360$360.88$360.88$360.88$360.886,700$356.137743
1614978540$360.00$360.00$360.00$360.00100$356.137829
1614979380$360.2501$360.2501$360.2501$360.2501500$356.131433
1614979560$360.26$360.26$360.26$360.26100$356.131532
1614979860$360.50$360.50$360.50$360.50100$356.131843
1614980400$360.50$360.50$360.50$360.50100$356.131118
1614980520$360.88$360.88$360.88$360.88588$356.131841
1614980640$360.87$360.87$360.87$360.87250$356.132149
1614980820$360.88$360.88$360.88$360.883,456$356.130817
1614986520$361.00$361.00$361.00$361.00100$356.130952
1614991680$361.00$361.00$361.00$361.00100$356.130922
1614991740$360.50$360.50$360.50$360.50100$356.131213
1614992160$360.55$360.55$360.55$360.55100$356.131371
1614992280$361.00$361.00$361.00$361.00100$356.131892