MRK Historical Intraday Prices

One-Minute OHLCV Data From March 5, 2021.

  1. NYSE
    2. >
  2. MRK
    3. >
  3. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1614943260$72.20$72.20$72.20$72.20100$72.157641
1614943680$72.36$72.36$72.36$72.36374$72.256408
1614944640$72.16$72.16$72.16$72.16107$72.245427
1614944700$72.17$72.17$72.17$72.17100$72.238725
1614945600$72.30$72.30$72.30$72.30130$72.2389
1614945660$72.30$72.30$72.30$72.30100$72.243371
1614947220$72.32$72.32$72.32$72.32128$72.249571
1614947640$72.24$72.24$72.24$72.24150$72.25175
1614947700$72.24$72.24$72.24$72.24479$72.249969
1614949140$72.27$72.27$72.25$72.251,162$72.252597
1614949200$72.17$72.35$72.17$72.242,041$72.25265
1614949500$72.20$72.20$72.20$72.201,500$72.242972
1614950460$72.25$72.25$72.25$72.25500$72.244138
1614950520$72.26$72.26$72.26$72.26100$72.244338
1614950880$72.29$72.29$72.29$72.29100$72.245274
1614951060$72.25$72.25$72.17$72.17528$72.191806
1614951180$72.17$72.19$72.17$72.192,649$72.190393
1614951480$72.19$72.19$72.19$72.19120$72.190532
1614951720$72.25$72.25$72.25$72.25395$72.191259
1614951780$72.25$72.2893$72.25$72.28831,613$72.194672
1614951840$72.29$72.29$72.29$72.29700$72.196401
1614951960$72.35$72.35$72.35$72.35210$72.197282
1614952020$72.34$72.34$72.3301$72.3301400$72.198545
1614952080$72.34$72.34$72.34$72.341,050$72.202617
1614952140$72.33$72.33$72.33$72.33367$72.204552
1614952200$72.33$72.33$72.33$72.33251$72.205288
1614952260$72.34$72.34$72.34$72.34690$72.207933
1614952320$72.32$72.32$72.31$72.31200$72.208858
1614952380$72.30$72.35$72.30$72.31500$72.210363
1614952740$72.36$72.36$72.36$72.36333$72.21235
1614952800$72.36$72.43$72.36$72.43530$72.214292
1614952860$72.50$72.50$72.50$72.501,000$72.220606
1614952920$72.46$72.46$72.46$72.46400$72.223762
1614953040$72.4999$72.4999$72.4999$72.4999500$72.226671
1614953100$72.50$72.63$72.48$72.63743$72.23281
1614953160$72.5101$72.5101$72.5101$72.51011,000$72.238023
1614953220$72.52$72.52$72.52$72.52200$72.239357
1614953400$72.53$72.53$72.53$72.53500$72.24378
1614953580$72.57$72.57$72.57$72.57100$72.246091
1614953700$72.57$72.57$72.56$72.561,000$72.252183
1614953820$72.53$72.53$72.53$72.53500$72.254855
1614953940$72.5799$72.5799$72.52$72.522,728$72.270434
1614954000$72.54$72.54$72.54$72.54158$72.271324
1614954180$72.56$72.56$72.56$72.56500$72.276747
1614954300$72.57$72.57$72.57$72.571,317$72.283852
1614954480$72.63$72.63$72.63$72.63856$72.288569
1614954540$72.70$72.70$72.63$72.64744$72.296157
1614954600$72.51$72.51$72.48$72.481,590$72.494161
1614954660$72.40$72.43$72.25$72.285178,045$72.368661
1614954720$72.27$72.4798$72.23$72.479818,406$72.370411
1614954780$72.44$72.46$72.245$72.24524,564$72.363368
1614954840$72.24$72.34$72.24$72.3429,896$72.352891
1614954900$72.33$72.4583$72.25$72.3527,845$72.353682
1614954960$72.34$72.35$72.22$72.2316,458$72.350342
1614955020$72.23$72.27$72.14$72.14531,094$72.336198
1614955080$72.13$72.16$72.01$72.0441,580$72.31022
1614955140$72.03$72.12$72.01$72.0327,779$72.291774
1614955200$72.03$72.19$72.02$72.1624,946$72.27845
1614955260$72.18$72.32$72.13$72.3124,063$72.274963
1614955320$72.295$72.31$72.20$72.2517,595$72.274405
1614955380$72.26$72.26$72.06$72.146114,629$72.269746
1614955440$72.19$72.22$72.08$72.1211,260$72.267256
1614955500$72.15$72.23$72.12$72.1210,363$72.265586
1614955560$72.11$72.21$72.10$72.1415,292$72.262315
1614955620$72.13$72.15$72.07$72.0912,791$72.258502
1614955680$72.08$72.18$72.08$72.15217,131$72.254463
1614955740$72.16$72.20$72.10$72.1517,074$72.251482
1614955800$72.14$72.21$72.075$72.2033,570$72.245639
1614955860$72.20$72.25$72.18$72.2417,414$72.244562
1614955920$72.23$72.29$72.20$72.2627,022$72.244215
1614955980$72.26$72.2799$72.20$72.2110,232$72.244066
1614956040$72.20$72.26$72.20$72.2522,396$72.2436
1614956100$72.24$72.35$72.235$72.3224,349$72.2449
1614956160$72.31$72.36$72.25$72.2716,530$72.246292
1614956220$72.259$72.32$72.18$72.2916,361$72.246313
1614956280$72.29$72.35$72.25$72.2816,473$72.247555
1614956340$72.29$72.36$72.23$72.3616,088$72.248714
1614956400$72.37$72.42$72.34$72.4115,401$72.2514
1614956460$72.42$72.48$72.38$72.4829,295$72.258231
1614956520$72.45$72.51$72.44$72.4825,034$72.264921
1614956580$72.47$72.50$72.41$72.4110,139$72.267313
1614956640$72.43$72.50$72.413$72.4718,286$72.271664
1614956700$72.45$72.50$72.43$72.492217,603$72.275345
1614956760$72.48$72.59$72.46$72.5415,959$72.279973
1614956820$72.54$72.65$72.54$72.5611,076$72.283837
1614956880$72.56$72.65$72.56$72.56388,575$72.286637
1614956940$72.575$72.62$72.51$72.57615,466$72.291076
1614957000$72.565$72.62$72.52$72.5631,126$72.300046
1614957060$72.5634$72.58$72.52$72.541615,501$72.304028
1614957120$72.55$72.56$72.47$72.472518,116$72.308086
1614957180$72.48$72.51$72.47$72.4918,955$72.311489
1614957240$72.495$72.61$72.49$72.605725,451$72.317092
1614957300$72.61$72.675$72.60$72.65518,377$72.322897
1614957360$72.65$72.65$72.57$72.6322,981$72.328968
1614957420$72.6229$72.72$72.60$72.6924,801$72.336409
1614957480$72.70$72.74$72.61$72.7226,812$72.344345
1614957540$72.72$72.82$72.69$72.8020,692$72.35145
1614957600$72.80$72.84$72.71$72.7125,910$72.361187
1614957660$72.71$72.77$72.69$72.7533,920$72.371619
1614957720$72.75$72.78$72.74$72.7816,690$72.377005
1614957780$72.79$72.815$72.73$72.7411,709$72.380556
1614957840$72.73$72.81$72.72$72.7530,006$72.389981
1614957900$72.75$72.86$72.745$72.8335,775$72.401571
1614957960$72.825$72.93$72.82$72.8528,939$72.412072
1614958020$72.86$72.8801$72.76$72.7815,718$72.416779
1614958080$72.79$72.79$72.65$72.6715,655$72.420141
1614958140$72.6789$72.73$72.66$72.6610,335$72.422218
1614958200$72.64$72.68$72.555$72.6528,554$72.425888
1614958260$72.63$72.63$72.50$72.5243,260$72.429665
1614958320$72.52$72.61$72.48$72.5932,235$72.431734
1614958380$72.60$72.60$72.49$72.4917,875$72.433117
1614958440$72.4825$72.49$72.435$72.4435,517$72.433939
1614958500$72.44$72.49$72.39$72.4026,588$72.434248
1614958560$72.40$72.48$72.39$72.4424,672$72.434107
1614958620$72.45$72.45$72.3101$72.3317,051$72.433451
1614958680$72.33$72.34$72.28$72.3220,114$72.432029
1614958740$72.32$72.32$72.23$72.2425,994$72.429683
1614958800$72.25$72.34$72.22$72.2737,858$72.426294
1614958860$72.26$72.32$72.24$72.2726,106$72.424154
1614958920$72.265$72.3378$72.25$72.2722,929$72.422532
1614958980$72.29$72.30$72.24$72.2519,635$72.420953
1614959040$72.25$72.30$72.22$72.2312,689$72.419829
1614959100$72.23$72.255$72.175$72.25520,648$72.417412
1614959160$72.26$72.26$72.20$72.2311,715$72.416163
1614959220$72.23$72.29$72.22$72.2711,952$72.415095
1614959280$72.265$72.31$72.225$72.28530,370$72.412622
1614959340$72.28$72.37$72.26$72.3415,071$72.411814
1614959400$72.3393$72.43$72.29$72.34523,868$72.411059
1614959460$72.35$72.39$72.29$72.3716,258$72.410436
1614959520$72.36$72.41$72.355$72.39515,329$72.41022
1614959580$72.40$72.40$72.31$72.35515,414$72.409757
1614959640$72.355$72.39$72.33$72.3310,127$72.409471
1614959700$72.335$72.36$72.29$72.3432,526$72.407965
1614959760$72.33$72.37$72.31$72.3321,330$72.407271
1614959820$72.33$72.34$72.24$72.2721,825$72.406043
1614959880$72.26$72.32$72.21$72.2227,337$72.404097
1614959940$72.21$72.24$72.175$72.17527,047$72.401465
1614960000$72.18$72.28$72.18$72.2827,963$72.398982
1614960060$72.30$72.33$72.26$72.2842,098$72.396818
1614960120$72.27$72.31$72.26$72.2714,101$72.396083
1614960180$72.29$72.31$72.22$72.268224,744$72.394748
1614960240$72.27$72.30$72.235$72.23523,319$72.393502
1614960300$72.24$72.30$72.22$72.299,682$72.392951
1614960360$72.29$72.29$72.24$72.2617,181$72.39198
1614960420$72.26$72.33$72.26$72.3017,894$72.391242
1614960480$72.31$72.38$72.28$72.3839,570$72.390261
1614960540$72.38$72.43$72.38$72.398,497$72.390288
1614960600$72.38$72.44$72.37$72.4017,715$72.390406
1614960660$72.41$72.44$72.37$72.4416,324$72.39052
1614960720$72.45$72.46$72.40$72.4024,120$72.390867
1614960780$72.40$72.42$72.35$72.3738,772$72.390858
1614960840$72.37$72.41$72.3401$72.4118,604$72.390824
1614960900$72.39$72.45$72.37$72.4028,194$72.391044
1614960960$72.3981$72.49$72.39$72.4331,439$72.391447
1614961020$72.4175$72.437$72.37$72.3817,593$72.391504
1614961080$72.39$72.40$72.32$72.3915,213$72.391319
1614961140$72.39$72.43$72.35$72.35518,146$72.391366
1614961200$72.34$72.37$72.31$72.3710,580$72.391208
1614961260$72.36$72.40$72.33$72.3717,667$72.391003
1614961320$72.365$72.365$72.30$72.3513,850$72.390641
1614961380$72.35$72.4235$72.335$72.4212,160$72.390562
1614961440$72.42$72.43$72.29$72.2926,198$72.390246
1614961500$72.3056$72.32$72.28$72.2816,931$72.389678
1614961560$72.275$72.3539$72.2711$72.3416,401$72.389208
1614961620$72.34$72.36$72.2599$72.3070,149$72.387084
1614961680$72.295$72.365$72.29$72.35512,561$72.386796
1614961740$72.355$72.38$72.31$72.36511,648$72.386614
1614961800$72.36$72.38$72.32$72.3427,157$72.386286
1614961860$72.36$72.45$72.35$72.4437,790$72.386197
1614961920$72.44$72.46$72.34$72.3432,632$72.386619
1614961980$72.35$72.3844$72.32$72.3223,705$72.386355
1614962040$72.31$72.33$72.23$72.3021,771$72.385521
1614962100$72.30$72.30$72.18$72.2028,855$72.383936
1614962160$72.21$72.29$72.21$72.2419,889$72.383075
1614962220$72.24$72.27$72.23$72.2610,535$72.382595
1614962280$72.26$72.32$72.255$72.2718,029$72.382029
1614962340$72.27$72.28$72.21$72.2312,861$72.381432
1614962400$72.21$72.25$72.199$72.2526,736$72.379987
1614962460$72.25$72.28$72.215$72.2416,406$72.379241
1614962520$72.245$72.33$72.21$72.3092,243$72.375184
1614962580$72.29$72.38$72.2511$72.3719,569$72.37473
1614962640$72.3781$72.395$72.3411$72.3957,406$72.374714
1614962700$72.42$72.45$72.36$72.379,161$72.374803
1614962760$72.37$72.37$72.29$72.330123,726$72.374352
1614962820$72.32$72.32$72.22$72.238166,564$72.371874
1614962880$72.23$72.25$72.1999$72.2422,192$72.370917
1614962940$72.24$72.29$72.23$72.2813,912$72.370395
1614963000$72.28$72.31$72.24$72.2823,218$72.369705
1614963060$72.28$72.30$72.23$72.28522,041$72.369081
1614963120$72.28$72.29$72.23$72.24516,352$72.368535
1614963180$72.25$72.26$72.20$72.2314,752$72.367922
1614963240$72.225$72.26$72.20$72.22537,553$72.366388
1614963300$72.225$72.30$72.21$72.28528,338$72.365448
1614963360$72.285$72.33$72.27$72.3234,623$72.364685
1614963420$72.32$72.32$72.25$72.300137,597$72.363732
1614963480$72.315$72.3443$72.30$72.3129,760$72.363332
1614963540$72.31$72.31$72.225$72.2844,518$72.362134
1614963600$72.29$72.37$72.29$72.35530,290$72.361831
1614963660$72.355$72.44$72.355$72.424333,906$72.362142
1614963720$72.42$72.48$72.41$72.473157,830$72.363791
1614963780$72.47$72.54$72.40$72.5146,368$72.365089
1614963840$72.51$72.555$72.48$72.5233,247$72.366414
1614963900$72.515$72.53$72.47$72.47532,318$72.367543
1614963960$72.475$72.49$72.45$72.468120,637$72.368076
1614964020$72.465$72.54$72.44$72.51521,669$72.368754
1614964080$72.52$72.59$72.51$72.5422,955$72.36989
1614964140$72.5399$72.60$72.53$72.5728,503$72.371291
1614964200$72.565$72.64$72.565$72.6357,907$72.374715
1614964260$72.63$72.679$72.62$72.67943,493$72.377605
1614964320$72.66$72.69$72.64$72.6516,757$72.378815
1614964380$72.65$72.72$72.64$72.6951,881$72.382569
1614964440$72.69$72.6999$72.64$72.6529,902$72.38463
1614964500$72.65$72.7186$72.65$72.7131,276$72.386884
1614964560$72.7162$72.7162$72.65$72.6720,657$72.388476
1614964620$72.665$72.705$72.655$72.6714,515$72.389403
1614964680$72.665$72.71$72.655$72.66518,794$72.390712
1614964740$72.667$72.67$72.64$72.658127,065$72.392399
1614964800$72.6583$72.70$72.64$72.6427,371$72.39417
1614964860$72.645$72.715$72.64$72.7018,175$72.395422
1614964920$72.69$72.79$72.69$72.7928,011$72.397768
1614964980$72.78$72.78$72.73$72.73510,130$72.398616
1614965040$72.73$72.82$72.73$72.7932,255$72.401353
1614965100$72.79$72.84$72.76$72.7928,909$72.403975
1614965160$72.80$72.83$72.7532$72.8223,146$72.406026
1614965220$72.83$72.84$72.795$72.8225,786$72.408464
1614965280$72.82$72.82$72.76$72.799410,593$72.409371
1614965340$72.80$72.89$72.78$72.8651,770$72.414303
1614965400$72.87$72.935$72.86$72.8835,731$72.418148
1614965460$72.89$72.895$72.84$72.8512,617$72.419391
1614965520$72.86$72.94$72.86$72.9210,938$72.42059
1614965580$72.9154$72.9154$72.805$72.81519,137$72.422399
1614965640$72.82$72.82$72.75$72.76512,795$72.423406
1614965700$72.76$72.76$72.685$72.7320,365$72.424737
1614965760$72.74$72.76$72.695$72.69510,000$72.42541
1614965820$72.7089$72.75$72.705$72.7212,560$72.42624
1614965880$72.715$72.715$72.63$72.658115,129$72.426991
1614965940$72.66$72.71$72.6499$72.7014,860$72.427785
1614966000$72.70$72.73$72.655$72.665218,236$72.428813
1614966060$72.66$72.6968$72.65$72.6513,720$72.429538
1614966120$72.65$72.71$72.63$72.6926,308$72.430827
1614966180$72.69$72.69$72.6511$72.674,982$72.431091
1614966240$72.6668$72.71$72.66$72.6612,221$72.431744
1614966300$72.67$72.74$72.67$72.6915,825$72.432698
1614966360$72.70$72.7199$72.68$72.700117,174$72.433658
1614966420$72.71$72.76$72.70$72.7422,040$72.435009
1614966480$72.75$72.79$72.715$72.71518,188$72.436241
1614966540$72.71$72.71$72.69$72.703,440$72.436437
1614966600$72.70$72.74$72.69$72.747,548$72.436868
1614966660$72.73$72.74$72.69$72.700117,139$72.437829
1614966720$72.70$72.70$72.65$72.65384,199$72.438036
1614966780$72.6589$72.71$72.655$72.6818,169$72.438952
1614966840$72.6701$72.69$72.61$72.6118,357$72.439729
1614966900$72.62$72.67$72.62$72.649,412$72.44013
1614966960$72.64$72.66$72.61$72.6112,072$72.440632
1614967020$72.61$72.635$72.55$72.5517,845$72.44119
1614967080$72.56$72.58$72.54$72.5510,079$72.441435
1614967140$72.54$72.60$72.54$72.609,917$72.441701
1614967200$72.60$72.64$72.58$72.6355,753$72.441898
1614967260$72.635$72.67$72.60$72.6111,172$72.442351
1614967320$72.62$72.64$72.60$72.6212,662$72.442787
1614967380$72.62$72.67$72.61$72.6710,319$72.443211
1614967440$72.67$72.68$72.66$72.675,590$72.443465
1614967500$72.68$72.69$72.65$72.65512,929$72.444056
1614967560$72.655$72.77$72.655$72.778,906$72.444553
1614967620$72.77$72.77$72.6931$72.693123,530$72.445882
1614967680$72.70$72.73$72.68$72.728412,021$72.44649
1614967740$72.72$72.7299$72.70$72.716,557$72.446839
1614967800$72.71$72.78$72.71$72.75912,849$72.44762
1614967860$72.76$72.76$72.655$72.6926,420$72.448881
1614967920$72.68$72.75$72.67$72.748,045$72.449306
1614967980$72.74$72.74$72.70$72.727,823$72.449721
1614968040$72.71$72.74$72.69$72.7210,532$72.450278
1614968100$72.73$72.77$72.73$72.75510,592$72.450901
1614968160$72.76$72.79$72.71$72.7721,218$72.4521
1614968220$72.774$72.81$72.7689$72.796,459$72.452529
1614968280$72.80$72.81$72.72$72.7426,224$72.454154
1614968340$72.74$72.78$72.74$72.747,546$72.454608
1614968400$72.74$72.81$72.73$72.8010,664$72.455271
1614968460$72.80$72.80$72.75$72.76897,427$72.45572
1614968520$72.765$72.82$72.75$72.7959,851$72.456349
1614968580$72.79$72.80$72.7222$72.72228,839$72.45689
1614968640$72.735$72.76$72.70$72.738,791$72.457348
1614968700$72.72$72.72$72.675$72.69514,967$72.458063
1614968760$72.70$72.70$72.65$72.6614,145$72.458637
1614968820$72.66$72.66$72.59$72.5926,494$72.459514
1614968880$72.59$72.65$72.59$72.6317,750$72.460049
1614968940$72.625$72.625$72.57$72.58127,538$72.460754
1614969000$72.59$72.63$72.59$72.598118,011$72.461239
1614969060$72.585$72.595$72.57$72.5812,271$72.461522
1614969120$72.59$72.64$72.575$72.5814,326$72.461931
1614969180$72.58$72.62$72.57$72.5912,952$72.462242
1614969240$72.58$72.58$72.54$72.55999,404$72.462407
1614969300$72.56$72.56$72.49$72.5132,828$72.462854
1614969360$72.50$72.545$72.50$72.5410,308$72.462978
1614969420$72.54$72.55$72.525$72.5453,945$72.46304
1614969480$72.54$72.57$72.51$72.559,728$72.463197
1614969540$72.56$72.59$72.54$72.566710,044$72.463373
1614969600$72.565$72.64$72.5381$72.62519,954$72.463789
1614969660$72.62$72.62$72.585$72.597,140$72.463969
1614969720$72.6074$72.62$72.5781$72.60033,674$72.464062
1614969780$72.61$72.65$72.60$72.645,130$72.464208
1614969840$72.65$72.65$72.595$72.6110,871$72.464539
1614969900$72.62$72.675$72.615$72.6758,389$72.464795
1614969960$72.67$72.68$72.58$72.6013,295$72.465164
1614970020$72.61$72.62$72.58$72.607,492$72.465349
1614970080$72.585$72.63$72.585$72.625,918$72.465502
1614970140$72.62$72.62$72.57$72.595,218$72.465622
1614970200$72.59$72.61$72.58$72.60514,973$72.465954
1614970260$72.61$72.65$72.60$72.649,068$72.466206
1614970320$72.64$72.64$72.60$72.6416,223$72.466681
1614970380$72.64$72.66$72.625$72.6616,083$72.467187
1614970440$72.65$72.66$72.63$72.6513,929$72.467628
1614970500$72.625$72.65$72.625$72.648,304$72.467883
1614970560$72.63$72.655$72.63$72.655,076$72.468044
1614970620$72.65$72.66$72.64$72.658,459$72.468315
1614970680$72.655$72.70$72.655$72.68916,195$72.468935
1614970740$72.69$72.70$72.5801$72.6223,906$72.469573
1614970800$72.63$72.69$72.63$72.6727,541$72.470529
1614970860$72.66$72.67$72.625$72.6711,159$72.470886
1614970920$72.67$72.69$72.66$72.66510,121$72.471246
1614970980$72.66$72.665$72.61$72.6513,457$72.471653
1614971040$72.66$72.705$72.655$72.7011,637$72.472074
1614971100$72.69$72.71$72.67$72.7114,444$72.472626
1614971160$72.7085$72.71$72.64$72.67526,611$72.473511
1614971220$72.665$72.70$72.65$72.691721,721$72.474254
1614971280$72.695$72.72$72.695$72.70511,226$72.474704
1614971340$72.70$72.70$72.56$72.56524,154$72.475318
1614971400$72.565$72.605$72.5643$72.6014,901$72.475602
1614971460$72.60$72.62$72.5731$72.5813,576$72.47589
1614971520$72.58$72.58$72.56$72.5812,468$72.476098
1614971580$72.58$72.61$72.57$72.60511,311$72.476319
1614971640$72.61$72.63$72.5837$72.6319,227$72.476753
1614971700$72.63$72.72$72.63$72.7014,540$72.477237
1614971760$72.695$72.71$72.68$72.7011,329$72.477655
1614971820$72.69$72.73$72.68$72.7210,480$72.478056
1614971880$72.72$72.75$72.705$72.73522,754$72.478998
1614971940$72.73$72.75$72.72$72.7515,759$72.47967
1614972000$72.75$72.7674$72.63$72.70558,151$72.481822
1614972060$72.695$72.725$72.68$72.7215,057$72.482367
1614972120$72.72$72.73$72.70$72.729913,220$72.482891
1614972180$72.72$72.755$72.72$72.7510,127$72.483312
1614972240$72.745$72.79$72.7347$72.7814,562$72.483976
1614972300$72.79$72.81$72.77$72.8123,364$72.485146
1614972360$72.81$72.8266$72.77$72.826630,685$72.486712
1614972420$72.83$72.85$72.82$72.829912,922$72.487447
1614972480$72.82$72.85$72.81$72.8419,023$72.488503
1614972540$72.845$72.91$72.845$72.9020,703$72.489791
1614972600$72.9108$72.99$72.90$72.9821,171$72.491365
1614972660$72.975$73.02$72.955$73.0228,403$72.493684
1614972720$73.01$73.02$72.95$72.96514,952$72.494872
1614972780$72.96$73.01$72.9581$73.0025,688$72.49687
1614972840$73.00$73.02$72.985$73.0128,159$72.499122
1614972900$73.015$73.015$72.96$72.9817,984$72.500485
1614972960$72.98$73.00$72.97$72.97512,111$72.50142
1614973020$72.98$72.98$72.945$72.94517,888$72.50271
1614973080$72.945$72.97$72.94$72.9710,819$72.503491
1614973140$72.96$72.98$72.94$72.9711,874$72.504329
1614973200$72.97$73.00$72.97$72.9920,683$72.505876
1614973260$72.98$73.02$72.98$73.0112,391$72.506816
1614973320$73.01$73.06$73.01$73.0410,684$72.50769
1614973380$73.05$73.06$73.02$73.0413,731$72.508847
1614973440$73.04$73.05$73.00$73.019,986$72.509656
1614973500$73.02$73.04$73.00$73.018912,305$72.510623
1614973560$73.02$73.05$72.99$73.0117,551$72.512022
1614973620$73.01$73.05$72.9839$73.0517,546$72.513392
1614973680$73.045$73.0689$73.02$73.068916,670$72.514749
1614973740$73.06$73.065$73.02$73.0312,160$72.51575
1614973800$73.03$73.03$72.98$72.99512,757$72.516699
1614973860$73.00$73.0099$72.98$72.9917,284$72.517982
1614973920$73.00$73.015$73.00$73.00255,398$72.518381
1614973980$72.995$73.01$72.9832$72.994,706$72.518719
1614974040$72.985$73.035$72.985$73.0315,604$72.519879
1614974100$73.03$73.07$73.01$73.0631,319$72.522297
1614974160$73.07$73.0799$73.02$73.0724,873$72.524271
1614974220$73.065$73.08$73.04$73.0546,554$72.528056
1614974280$73.045$73.045$73.02$73.0431,375$72.530393
1614974340$73.04$73.07$73.04$73.065,753$72.530848
1614974400$73.06$73.10$73.0599$73.0817,599$72.532291
1614974460$73.08$73.09$73.05$73.0521,488$72.533983
1614974520$73.045$73.06$73.04$73.05514,102$72.53507
1614974580$73.06$73.08$73.04$73.0617,090$72.536392
1614974640$73.06$73.10$73.05$73.0963,550$72.541413
1614974700$73.09$73.09$73.0629$73.07524,457$72.543335
1614974760$73.078$73.078$73.015$73.05533,188$72.545755
1614974820$73.05$73.075$73.05$73.0516,401$72.546991
1614974880$73.0538$73.075$73.0503$73.06510,999$72.547799
1614974940$73.06$73.06$73.0111$73.02512,424$72.548665
1614975000$73.02$73.05$73.001$73.0111,100$72.549435
1614975060$73.003$73.08$73.003$73.0821,073$72.550952
1614975120$73.08$73.085$73.0525$73.0711,333$72.551789
1614975180$73.08$73.11$73.06$73.09519,485$72.553276
1614975240$73.10$73.15$73.10$73.1526,798$72.555472
1614975300$73.145$73.19$73.14$73.1919,150$72.557128
1614975360$73.18$73.18$73.09$73.153165,170$72.562325
1614975420$73.15$73.16$73.06$73.0615,725$72.563528
1614975480$73.05$73.08$73.03$73.0814,802$72.564554
1614975540$73.07$73.13$73.06$73.129,610$72.56526
1614975600$73.12$73.135$73.1069$73.1313,613$72.566329
1614975660$73.11$73.12$73.095$73.1220,085$72.567829
1614975720$73.12$73.21$73.12$73.2137,855$72.570858
1614975780$73.205$73.21$73.18$73.2017,819$72.572398
1614975840$73.1993$73.21$73.18$73.188920,816$72.574195
1614975900$73.18$73.22$73.16$73.21613,709$72.575343
1614975960$73.22$73.23$73.2085$73.2214,799$72.576657
1614976020$73.22$73.22$73.18$73.2013,049$72.577777
1614976080$73.20$73.20$73.1599$73.1616,930$72.579167
1614976140$73.15$73.175$73.12$73.1320,202$72.580697
1614976200$73.13$73.175$73.12$73.1721,014$72.582335
1614976260$73.17$73.18$73.1105$73.1819,522$72.583834
1614976320$73.18$73.19$73.13$73.1815,955$72.585095
1614976380$73.18$73.22$73.175$73.2121,640$72.586873
1614976440$73.21$73.22$73.18$73.2115,883$72.588195
1614976500$73.205$73.215$73.175$73.18512,003$72.589148
1614976560$73.185$73.235$73.18$73.22510,575$72.590033
1614976620$73.225$73.245$73.21$73.2417,260$72.591518
1614976680$73.2401$73.27$73.22$73.2512,219$72.592602
1614976740$73.2442$73.29$73.2442$73.2814,519$72.593894
1614976800$73.28$73.30$73.27$73.2918,186$72.595565
1614976860$73.29$73.29$73.24$73.2728,930$72.598159
1614976920$73.27$73.27$73.215$73.21511,875$72.599177
1614976980$73.22$73.25$73.22$73.24516,325$72.600548
1614977040$73.245$73.29$73.2211$73.28550,564$72.604926
1614977100$73.29$73.30$73.215$73.2625,876$72.60711
1614977160$73.26$73.3285$73.26$73.3234,184$72.610178
1614977220$73.31$73.31$73.26$73.2738,677$72.613554
1614977280$73.27$73.315$73.27$73.2923,063$72.615569
1614977340$73.29$73.34$73.28$73.3430,206$72.618304
1614977400$73.35$73.38$73.30$73.362942,902$72.622274
1614977460$73.365$73.38$73.33$73.3733,897$72.625426
1614977520$73.3611$73.405$73.35$73.4027,528$72.628052
1614977580$73.40$73.41$73.35$73.3644,595$72.632331
1614977640$73.37$73.37$73.29$73.2954,624$72.63713
1614977700$73.29$73.305$73.18$73.18539,977$72.640056
1614977760$73.18$73.22$73.1321$73.14574,039$72.644974
1614977820$73.15$73.2311$73.14$73.2165,277$72.649339
1614977880$73.215$73.215$73.10$73.108992,072$72.654858
1614977940$73.11$73.22$73.07$73.10162,599$72.664493
1614978000$73.14$73.14$73.14$73.14555$72.664533
1614978120$73.13$73.13$72.50$73.131,852,182$72.741138
1614978300$73.13$73.13$73.13$73.13100$72.741141
1614978360$73.13$73.19$73.13$73.1938,146$72.742433
1614978420$73.19$73.19$73.15$73.15207$72.742448
1614978720$73.13$73.3099$73.13$73.30998,324$72.742731
1614979320$73.21$73.21$73.21$73.21100$72.741144
1614979440$73.20$73.20$73.20$73.20500$72.741168
1614979740$73.13$73.13$73.13$73.13443$72.741184
1614979860$73.13$73.13$73.10$73.13820$72.74122
1614979920$73.09$73.09$73.07$73.07345$72.741138
1614980100$73.09$73.09$73.09$73.09500$72.741153
1614980520$73.13$73.13$73.13$73.139,353$72.741468
1614980580$73.09$73.09$73.09$73.09395$72.74148
1614980640$73.09$73.09$73.09$73.09395$72.741492
1614980760$73.10$73.13$73.10$73.13698$72.741521
1614983580$73.14$73.14$73.14$73.14110$72.741144
1614984120$73.14$73.14$73.14$73.14100$72.74115
1614987000$73.19$73.19$73.19$73.19100$72.741149
1614990540$73.14$73.14$73.14$73.14100$72.741148
1614991620$73.22$73.22$73.22$73.22100$72.741138