NEE Historical Intraday Prices

One-Minute OHLCV Data From November 30, 2020.

  1. NYSE
  2. >
  3. NEE
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1606729740$75.34$75.34$75.34$75.34331$75.284772
1606737900$75.12$75.12$75.09$75.121,380$75.176767
1606737960$75.15$75.15$75.12$75.121,360$75.16151
1606739100$75.34$75.34$75.34$75.34117$75.170041
1606739160$75.30$75.30$75.30$75.30200$75.175789
1606739580$75.39$75.39$75.39$75.39161$75.189084
1606739640$75.30$75.30$75.30$75.30100$75.19132
1606740000$75.39$75.39$75.39$75.39100$75.198276
1606741080$75.18$75.18$75.18$75.18786$75.203286
1606741140$75.18$75.18$75.18$75.18684$75.201276
1606741200$75.1288$75.13$75.1288$75.13644$75.193999
1606741260$75.18$75.18$75.18$75.18186$75.193559
1606742400$75.3868$75.3868$75.3868$75.3868200$75.202368
1606742820$75.38$75.38$75.38$75.38198$75.206691
1606743180$75.20$75.20$75.20$75.20100$75.206717
1606743480$75.18$75.18$75.18$75.18384$75.20579
1606743960$75.19$75.20$75.19$75.20500$75.204977
1606744560$75.30$75.30$75.29$75.29250$75.207174
1606744800$75.27$75.27$75.27$75.27100$75.208634
1606745880$75.30$75.35$75.28$75.352,502$75.232526
1606745940$75.35$75.35$75.35$75.35188$75.234707
1606746000$75.34$75.35$75.34$75.35379$75.238148
1606746060$75.38$75.39$75.30$75.301,081$75.24728
1606746540$75.37$75.40$75.37$75.40300$75.25148
1606746600$75.30$75.40$75.16$75.16137,355$75.294539
1606746660$75.16$75.25$75.08$75.09517,111$75.281303
1606746720$75.105$75.18$75.02$75.026312,321$75.269411
1606746780$75.035$75.31$75.02$75.3117,631$75.257465
1606746840$75.30$75.30$75.01$75.0332,658$75.243801
1606746900$75.03$75.03$74.92$74.93514,320$75.227519
1606746960$74.9176$74.94$74.8003$74.8411,589$75.209743
1606747020$74.83$74.938$74.80$74.9014,230$75.191407
1606747080$74.905$74.91$74.835$74.863,931$75.186243
1606747140$74.89$74.89$74.75$74.76513,778$75.167461
1606747200$74.75$74.82$74.74$74.8113,988$75.148373
1606747260$74.82$74.83$74.62$74.6229,061$75.109476
1606747320$74.63$74.63$74.51$74.5224,264$75.071528
1606747380$74.54$74.57$74.52$74.5212,720$75.052653
1606747440$74.53$74.54$74.47$74.4828,659$75.012188
1606747500$74.47$74.57$74.46$74.51524,302$74.983092
1606747560$74.53$74.56$74.435$74.4616,224$74.965028
1606747620$74.45$74.53$74.45$74.5211,982$74.952041
1606747680$74.53$74.53$74.44$74.4614,992$74.936936
1606747740$74.45$74.52$74.42$74.509,852$74.927123
1606747800$74.48$74.60$74.455$74.6034,379$74.898497
1606747860$74.60$74.78$74.5375$74.7612,287$74.891659
1606747920$74.74$74.76$74.705$74.754,862$74.890154
1606747980$74.74$74.87$74.74$74.857,163$74.88896
1606748040$74.83$74.83$74.70$74.7710,797$74.886241
1606748100$74.7625$74.78$74.72$74.743437,731$74.877707
1606748160$74.75$74.82$74.73$74.7624,244$74.873583
1606748220$74.76$74.77$74.72$74.767,169$74.872044
1606748280$74.76$74.81$74.72$74.7917,094$74.86895
1606748340$74.78$74.79$74.55$74.558,898$74.866224
1606748400$74.5602$74.62$74.53$74.5456,214$74.863381
1606748460$74.52$74.67$74.52$74.6214,662$74.857586
1606748520$74.63$74.6321$74.543$74.5433,388$74.85628
1606748580$74.555$74.70$74.55$74.6836,433$74.843243
1606748640$74.68$74.78$74.68$74.748,480$74.841985
1606748700$74.74$74.78$74.70$74.7113,544$74.84046
1606748760$74.73$74.7983$74.73$74.77885,388$74.839917
1606748820$74.782$74.908$74.71$74.7313,297$74.83978
1606748880$74.73$74.78$74.67$74.7210,472$74.838271
1606748940$74.70$74.74$74.65$74.725,512$74.837177
1606749000$74.72$74.72$74.635$74.6854,715$74.836194
1606749060$74.6586$74.71$74.62$74.626,267$74.834665
1606749120$74.615$74.62$74.58$74.602,690$74.833769
1606749180$74.59$74.62$74.58$74.619,808$74.830839
1606749240$74.62$74.68$74.60$74.637,054$74.829014
1606749300$74.64$74.645$74.555$74.5558,089$74.826887
1606749360$74.56$74.59$74.53$74.559,554$74.823614
1606749420$74.56$74.64$74.55$74.5715,484$74.819049
1606749480$74.56$74.5699$74.5162$74.5613,581$74.81441
1606749540$74.59$74.66$74.59$74.62236,182$74.81297
1606749600$74.64$74.69$74.64$74.676,161$74.811795
1606749660$74.66$74.71$74.66$74.679,012$74.810434
1606749720$74.67$74.79$74.67$74.7450,441$74.807783
1606749780$74.70$74.74$74.69$74.714,627$74.807326
1606749840$74.71$74.73$74.65$74.675,873$74.806572
1606749900$74.68$74.71$74.635$74.669,534$74.80523
1606749960$74.64$74.70$74.64$74.664,639$74.804557
1606750020$74.68$74.73$74.625$74.6255,921$74.803856
1606750080$74.61$74.635$74.55$74.566,654$74.802357
1606750140$74.54$74.56$74.50$74.529,929$74.799443
1606750200$74.52$74.5245$74.46$74.506,567$74.797274
1606750260$74.478$74.54$74.478$74.526,849$74.795223
1606750320$74.53$74.61$74.53$74.568,757$74.793069
1606750380$74.55$74.58$74.52$74.548,249$74.791053
1606750440$74.53$74.53$74.465$74.475,426$74.789322
1606750500$74.46$74.48$74.41$74.4112,672$74.784957
1606750560$74.42$74.48$74.40$74.447,836$74.782145
1606750620$74.405$74.44$74.39$74.415,729$74.780006
1606750680$74.405$74.45$74.38$74.4512,255$74.775505
1606750740$74.46$74.49$74.42$74.425,196$74.773732
1606750800$74.40$74.41$74.36$74.366,384$74.771163
1606750860$74.36$74.41$74.34$74.367,142$74.768692
1606750920$74.36$74.44$74.36$74.368,864$74.765493
1606750980$74.35$74.36$74.3061$74.324,533$74.763609
1606751040$74.33$74.37$74.31$74.3412,260$74.758693
1606751100$74.34$74.36$74.27$74.3011,428$74.753947
1606751160$74.27$74.41$74.27$74.3525,379$74.743836
1606751220$74.34$74.35$74.25$74.311231,106$74.731203
1606751280$74.315$74.33$74.28$74.2815,724$74.725268
1606751340$74.29$74.34$74.26$74.3314,386$74.719752
1606751400$74.32$74.33$74.285$74.304,550$74.718228
1606751460$74.295$74.35$74.28$74.3417,525$74.712176
1606751520$74.335$74.38$74.33$74.3811,784$74.708633
1606751580$74.375$74.47$74.33$74.469,541$74.706195
1606751640$74.43$74.45$74.37$74.3887,307$74.704458
1606751700$74.39$74.40$74.36$74.396,199$74.702812
1606751760$74.395$74.40$74.36$74.399,662$74.700258
1606751820$74.38$74.40$74.32$74.3813,798$74.696493
1606751880$74.40$74.43$74.365$74.3654,729$74.695373
1606751940$74.36$74.3795$74.31$74.319,654$74.692743
1606752000$74.30$74.31$74.26$74.29520,101$74.686104
1606752060$74.29$74.31$74.25$74.280518,115$74.680354
1606752120$74.28$74.31$74.27$74.279,820$74.677398
1606752180$74.275$74.32$74.27$74.27519,504$74.671729
1606752240$74.28$74.29$74.23$74.2821,206$74.665232
1606752300$74.28$74.33$74.2606$74.3010,971$74.662176
1606752360$74.31$74.31$74.25$74.2811,836$74.658881
1606752420$74.29$74.29$74.2199$74.227,977$74.656546
1606752480$74.22$74.24$74.1525$74.1759,694$74.653328
1606752540$74.18$74.18$74.09$74.0956,894$74.650657
1606752600$74.095$74.095$74.03$74.0415,548$74.644171
1606752660$74.0388$74.09$74.03$74.079,276$74.640285
1606752720$74.07$74.07$74.0456$74.053,026$74.639039
1606752780$74.06$74.06$73.95$73.9540,414$74.621256
1606752840$73.96$73.99$73.91$73.9310,289$74.616426
1606752900$73.93$73.95$73.8579$73.9118,596$74.607439
1606752960$73.92$73.925$73.8201$73.897,411$74.603734
1606753020$73.89$73.89$73.83$73.849,265$74.599137
1606753080$73.84$73.84$73.77$73.8019,187$74.589169
1606753140$73.79$73.83$73.71$73.729924,454$74.576262
1606753200$73.715$73.83$73.715$73.7918,840$74.566683
1606753260$73.79$73.82$73.77$73.7817,988$74.557868
1606753320$73.77$73.87$73.77$73.8324,880$74.546544
1606753380$73.84$73.895$73.82$73.827115,355$74.540108
1606753440$73.83$73.98$73.81$73.9420,174$74.532215
1606753500$73.935$74.00$73.93$73.9829,123$74.522366
1606753560$73.98$74.01$73.92$73.9322,461$74.515206
1606753620$73.92$74.0399$73.90$74.0011,882$74.511149
1606753680$73.99$74.04$73.96$73.9911,643$74.50774
1606753740$73.99$73.99$73.91$73.9156,385$74.505646
1606753800$73.91$73.97$73.90$73.9410,932$74.501958
1606753860$73.94$73.99$73.93$73.938,570$74.499328
1606753920$73.93$73.96$73.895$73.8958,800$74.496416
1606753980$73.89$73.91$73.835$73.88515,426$74.491041
1606754040$73.89$73.94$73.83$73.8322,139$74.483695
1606754100$73.835$73.84$73.81$73.847,883$74.480675
1606754160$73.83$73.90$73.83$73.8310,793$74.477054
1606754220$73.83$73.83$73.78$73.7812,341$74.472477
1606754280$73.78$73.80$73.74$73.7520,690$74.464471
1606754340$73.75$73.765$73.68$73.75514,285$74.458719
1606754400$73.76$73.82$73.76$73.7910,504$74.454981
1606754460$73.80$73.88$73.795$73.7959,890$74.451691
1606754520$73.79$73.84$73.78$73.828,877$74.448587
1606754580$73.82$73.85$73.77$73.7714,568$74.447134
1606754640$73.78$73.78$73.73$73.730612,037$74.442796
1606754700$73.74$73.7627$73.74$73.756,052$74.440486
1606754760$73.74$73.77$73.70$73.717913,683$74.43559
1606754820$73.71$73.715$73.67$73.675421,526$74.427396
1606754880$73.68$73.71$73.677$73.6910,299$74.423514
1606754940$73.69$73.7001$73.68$73.687,177$74.420848
1606755000$73.685$73.77$73.685$73.778,434$74.417903
1606755060$73.76$73.79$73.74$73.769,312$74.414856
1606755120$73.765$73.765$73.725$73.738,101$74.412107
1606755180$73.72$73.735$73.705$73.7148,245$74.409249
1606755240$73.72$73.76$73.715$73.725,283$74.407459
1606755300$73.715$73.72$73.69$73.6955,176$74.405624
1606755360$73.7044$73.7044$73.655$73.666,603$74.403283
1606755420$73.66$73.70$73.66$73.6811,971$74.399027
1606755480$73.68$73.68$73.61$73.6126,933$74.38913
1606755540$73.61$73.61$73.53$73.551122,192$74.38032
1606755600$73.53$73.59$73.51$73.5910,570$74.37609
1606755660$73.59$73.595$73.565$73.584,978$74.374196
1606755720$73.57$73.63$73.57$73.6259,747$74.370605
1606755780$73.625$73.625$73.59$73.60511,721$74.366376
1606755840$73.60$73.64$73.60$73.638,536$74.363323
1606755900$73.62$73.65$73.615$73.6455,452$74.361507
1606755960$73.64$73.6652$73.615$73.66524,931$74.359815
1606756020$73.665$73.72$73.665$73.71511,159$74.356306
1606756080$73.72$73.73$73.685$73.7213,657$74.352214
1606756140$73.725$73.73$73.66$73.6811,555$74.348722
1606756200$73.69$73.705$73.67$73.7058,263$74.346091
1606756260$73.69$73.72$73.65$73.6618,055$74.340726
1606756320$73.65$73.68$73.63$73.67044,737$74.339265
1606756380$73.66$73.71$73.65$73.67517,461$74.33414
1606756440$73.656$73.70$73.64$73.6756,047$74.332325
1606756500$73.67$73.71$73.66$73.7112,274$74.328757
1606756560$73.71$73.7285$73.6947$73.727,907$74.326588
1606756620$73.71$73.71$73.62$73.6411,553$74.323103
1606756680$73.64$73.65$73.61$73.6212,209$74.319377
1606756740$73.63$73.63$73.58$73.597,930$74.31685
1606756800$73.59$73.65$73.59$73.6414,284$74.31247
1606756860$73.64$73.66$73.6191$73.6515,793$74.307819
1606756920$73.66$73.67$73.63$73.6411,051$74.304633
1606756980$73.64$73.65$73.62$73.637,433$74.302526
1606757040$73.6353$73.67$73.62$73.6713,426$74.298722
1606757100$73.67$73.69$73.665$73.677,213$74.296789
1606757160$73.675$73.73$73.66$73.71867,096$74.294999
1606757220$73.71$73.87$73.71$73.85530,745$74.288907
1606757280$73.86$73.87$73.81$73.816,473$74.287671
1606757340$73.82$73.87$73.81$73.8715,580$74.284724
1606757400$73.85$73.86$73.77$73.7713,406$74.282136
1606757460$73.775$73.775$73.70$73.72510,709$74.279681
1606757520$73.72$73.75$73.67$73.7418,148$74.275476
1606757580$73.76$73.775$73.72$73.766,283$74.274112
1606757640$73.75$73.75$73.72$73.756,626$74.272682
1606757700$73.74$73.75$73.71$73.72514,448$74.269541
1606757760$73.74$73.76$73.73$73.74512,523$74.266887
1606757820$73.745$73.76$73.71$73.717,160$74.265393
1606757880$73.71$73.73$73.70$73.7258,061$74.263625
1606757940$73.72$73.75$73.70$73.74104,474$74.241995
1606758000$73.76$73.84$73.76$73.8212,397$74.239958
1606758060$73.815$73.84$73.79$73.838,981$74.238494
1606758120$73.84$73.86$73.81$73.828,359$74.237206
1606758180$73.83$73.98$73.83$73.9233,852$74.233352
1606758240$73.91$73.92$73.8882$73.917,393$74.232448
1606758300$73.90$73.905$73.875$73.89315,926$74.231683
1606758360$73.89$73.91$73.8841$73.906,460$74.230856
1606758420$73.90$73.94$73.90$73.904,634$74.230334
1606758480$73.89$73.96$73.875$73.9611,105$74.228984
1606758540$73.95$73.96$73.92$73.9455,780$74.228367
1606758600$73.94$73.9752$73.93$73.955318,622$74.226444
1606758660$73.95$74.025$73.94$73.9717,636$74.224874
1606758720$73.965$74.03$73.965$74.0258,797$74.224151
1606758780$74.02$74.02$73.975$73.9858,028$74.223478
1606758840$73.9866$74.02$73.975$74.018,300$74.222803
1606758900$74.0072$74.035$73.985$74.038,854$74.22213
1606758960$74.035$74.06$74.01$74.0254,926$74.221795
1606759020$74.025$74.03$73.985$74.0256,238$74.221327
1606759080$74.02$74.0521$74.01$74.0257,979$74.22079
1606759140$74.03$74.037$73.99$73.996,830$74.220274
1606759200$73.985$74.03$73.98$74.006,307$74.219782
1606759260$74.01$74.015$73.97$73.97993,176$74.219529
1606759320$73.97$73.985$73.96$73.986,647$74.218945
1606759380$73.985$73.985$73.94$73.95455,984$74.218413
1606759440$73.95$73.96$73.91$73.915,218$74.21789
1606759500$73.91$73.91$73.83$73.8550,154$74.212063
1606759560$73.84$73.905$73.84$73.9055,935$74.211358
1606759620$73.91$73.94$73.90$73.906,252$74.210711
1606759680$73.90$73.90$73.8694$73.86944,653$74.210198
1606759740$73.88$73.9199$73.88$73.91995,655$74.209593
1606759800$73.90$73.90$73.86$73.8752,817$74.209268
1606759860$73.87$73.88$73.86$73.8755,821$74.208588
1606759920$73.88$73.93$73.879$73.937,320$74.207803
1606759980$73.925$73.95$73.91$73.9457,520$74.207103
1606760040$73.94$73.945$73.85$73.87512,248$74.20583
1606760100$73.875$73.97$73.875$73.9223,852$74.203594
1606760160$73.9235$74.01$73.9235$74.018,958$74.202914
1606760220$74.02$74.062$74.02$74.03511,320$74.202298
1606760280$74.02$74.04$73.9906$73.99067,612$74.201831
1606760340$74.00$74.025$73.97$73.978,108$74.201289
1606760400$73.98$74.01$73.94$73.9864,913$74.200934
1606760460$73.99$74.00$73.9692$74.003,698$74.20065
1606760520$74.007$74.007$73.93$73.938,401$74.199995
1606760580$73.94$73.94$73.85$73.8557,283$74.199273
1606760640$73.85$73.88$73.84$73.855,067$74.198694
1606760700$73.855$73.855$73.82$73.826,614$74.197925
1606760760$73.84$73.86$73.77$73.7711,267$74.196508
1606760820$73.78$73.80$73.77$73.789,303$74.19525
1606760880$73.77$73.82$73.77$73.786,918$74.194333
1606760940$73.78$73.81$73.76$73.7819,271$74.191722
1606761000$73.775$73.80$73.73$73.7620,051$74.188885
1606761060$73.76$73.80$73.70$73.709,879$74.187499
1606761120$73.715$73.72$73.67$73.7212,595$74.185517
1606761180$73.72$73.79$73.70$73.7111,829$74.18382
1606761240$73.7288$73.7288$73.66$73.6610,822$74.182118
1606761300$73.66$73.69$73.65$73.6610,438$74.1804
1606761360$73.669$73.69$73.64$73.6716,565$74.17771
1606761420$73.68$73.72$73.6701$73.7214,633$74.175472
1606761480$73.725$73.725$73.69$73.7010,078$74.173994
1606761540$73.71$73.755$73.705$73.717,145$74.172975
1606761600$73.72$73.745$73.70$73.7057,024$74.172002
1606761660$73.71$73.725$73.69$73.712311,813$74.170292
1606761720$73.73$73.75$73.70$73.716,108$74.16945
1606761780$73.70$73.70$73.66$73.669,829$74.167988
1606761840$73.65$73.665$73.62$73.6411,184$74.1662
1606761900$73.65$73.71$73.65$73.688,630$74.164892
1606761960$73.70$73.74$73.70$73.70253,977$74.164347
1606762020$73.71$73.71$73.64$73.646,214$74.163406
1606762080$73.64$73.665$73.6399$73.6656,252$74.162425
1606762140$73.67$73.70$73.645$73.666,656$74.161414
1606762200$73.655$73.715$73.655$73.684,960$74.160718
1606762260$73.67$73.69$73.67$73.693,291$74.160236
1606762320$73.68$73.685$73.66$73.685,030$74.159496
1606762380$73.67$73.67$73.65$73.655,080$74.158712
1606762440$73.645$73.67$73.625$73.656,438$74.157725
1606762500$73.63$73.63$73.60$73.635,892$74.156769
1606762560$73.63$73.64$73.615$73.62074,839$74.155984
1606762620$73.62$73.62$73.58$73.6014,337$74.153604
1606762680$73.59$73.605$73.57$73.6056,463$74.152529
1606762740$73.605$73.61$73.57$73.575,595$74.151597
1606762800$73.575$73.58$73.53$73.5412,759$74.149322
1606762860$73.55$73.57$73.53$73.536,181$74.148232
1606762920$73.53$73.55$73.52$73.5310,725$74.146252
1606762980$73.52$73.54$73.42$73.4459,352$74.134838
1606763040$73.45$73.455$73.27$73.2973,545$74.118557
1606763100$73.28$73.37$73.27$73.3620,386$74.114013
1606763160$73.365$73.375$73.34$73.345711,982$74.111461
1606763220$73.3401$73.3401$73.27$73.2917,171$74.10758
1606763280$73.285$73.31$73.26$73.2816,111$74.10386
1606763340$73.27$73.30$73.26$73.2614,321$74.100584
1606763400$73.26$73.28$73.25$73.279413,428$74.097468
1606763460$73.2644$73.37$73.26$73.3216,491$74.093904
1606763520$73.325$73.3268$73.30$73.30074,251$74.09297
1606763580$73.30$73.32$73.28$73.285,802$74.091683
1606763640$73.28$73.41$73.28$73.3810,276$74.08962
1606763700$73.39$73.39$73.33$73.385,920$74.088412
1606763760$73.37$73.37$73.32$73.3258,201$74.086739
1606763820$73.32$73.38$73.31$73.389,422$74.084811
1606763880$73.38$73.39$73.34$73.3510,703$74.082705
1606763940$73.35$73.41$73.35$73.394,383$74.081844
1606764000$73.38$73.42$73.37$73.425,964$74.080746
1606764060$73.415$73.45$73.38$73.3815,358$74.077887
1606764120$73.37$73.43$73.37$73.397,981$74.076478
1606764180$73.405$73.41$73.39$73.416,149$74.075347
1606764240$73.415$73.42$73.39$73.399,594$74.073631
1606764300$73.38$73.43$73.375$73.4110,903$74.071679
1606764360$73.41$73.47$73.41$73.437,566$74.070411
1606764420$73.44$73.44$73.405$73.434,369$74.069658
1606764480$73.425$73.445$73.41$73.447,623$74.068342
1606764540$73.44$73.44$73.3989$73.4059,915$74.066636
1606764600$73.40$73.40$73.37$73.409,232$74.064962
1606764660$73.40$73.42$73.38$73.4114,300$74.062458
1606764720$73.41$73.50$73.41$73.49410,160$74.060847
1606764780$73.495$73.4966$73.40$73.4521,528$74.057397
1606764840$73.44$73.46$73.395$73.4258,501$74.055999
1606764900$73.42$73.44$73.38$73.397,440$74.05475
1606764960$73.398$73.415$73.36$73.3756,312$74.053663
1606765020$73.38$73.4469$73.37$73.4012,579$74.051544
1606765080$73.40$73.425$73.3768$73.3959,547$74.049943
1606765140$73.3912$73.41$73.36$73.403310,591$74.048132
1606765200$73.40$73.42$73.39$73.41568,900$74.04667
1606765260$73.42$73.4475$73.40$73.4217,102$74.04394
1606765320$73.43$73.47$73.41$73.419,121$74.042504
1606765380$73.41$73.43$73.40$73.427,985$74.041206
1606765440$73.4185$73.43$73.38$73.3818,796$74.038148
1606765500$73.38$73.43$73.38$73.42538,314$74.036833
1606765560$73.43$73.48$73.41$73.485,427$74.036
1606765620$73.49$73.51$73.48$73.506,102$74.03518
1606765680$73.49$73.49$73.43$73.475,182$74.034432
1606765740$73.46$73.47$73.45$73.453,734$74.033891
1606765800$73.46$73.4601$73.44$73.465,157$74.033136
1606765860$73.46$73.52$73.46$73.499,053$74.031923
1606765920$73.48$73.5833$73.48$73.5410,388$74.030645
1606765980$73.53$73.56$73.50$73.535,745$74.029908
1606766040$73.52$73.52$73.4722$73.47468,825$74.028751
1606766100$73.47$73.6159$73.45$73.5910,142$74.027454
1606766160$73.585$73.63$73.575$73.636,588$74.026749
1606766220$73.63$73.68$73.61$73.677,680$74.026042
1606766280$73.6693$73.71$73.65$73.6659,438$74.025221
1606766340$73.66$73.74$73.65$73.7410,915$74.024355
1606766400$73.74$73.77$73.73$73.7411,370$74.023569
1606766460$73.74$73.75$73.68$73.6914,503$74.02246
1606766520$73.68$73.70$73.62$73.6211,831$74.018865
1606766580$73.64$73.65$73.58$73.598,442$74.020565
1606766640$73.59$73.60$73.52$73.578,732$74.019598
1606766700$73.57$73.59$73.555$73.5857,230$74.018811
1606766760$73.59$73.62$73.59$73.6011,036$74.017698
1606766820$73.61$73.64$73.595$73.6316,019$74.016139
1606766880$73.63$73.645$73.61$73.6311,048$74.015087
1606766940$73.64$73.65$73.52$73.5319,300$74.012966
1606767000$73.52$73.565$73.51$73.5313,912$74.011391
1606767060$73.535$73.55$73.51$73.5258,454$74.010419
1606767120$73.53$73.55$73.515$73.5313,436$74.008876
1606767180$73.535$73.55$73.50$73.5314,706$74.007193
1606767240$73.5259$73.56$73.49$73.5614,940$74.005491
1606767300$73.555$73.5911$73.53$73.570618,756$74.00349
1606767360$73.58$73.6043$73.565$73.5659,668$74.002537
1606767420$73.565$73.60$73.55$73.579,021$74.001614
1606767480$73.57$73.61$73.56$73.5912,884$74.000374
1606767540$73.59$73.62$73.585$73.61513,527$73.99914
1606767600$73.61$73.615$73.585$73.596,627$73.99853
1606767660$73.59$73.63$73.59$73.639,883$73.997644
1606767720$73.63$73.63$73.57$73.6212,457$73.996505
1606767780$73.62$73.62$73.60$73.60919,578$73.995647
1606767840$73.60$73.63$73.585$73.6312,249$73.994529
1606767900$73.62$73.63$73.5672$73.5810,666$73.99352
1606767960$73.58$73.605$73.56$73.569,553$73.992625
1606768020$73.57$73.60$73.57$73.588,243$73.991862
1606768080$73.59$73.5945$73.56$73.566,984$73.9912
1606768140$73.56$73.57$73.505$73.5113,025$73.989835
1606768200$73.50$73.525$73.48$73.51517,831$73.987876
1606768260$73.51$73.61$73.51$73.6125,425$73.985364
1606768320$73.61$73.62$73.55$73.5819,130$73.983615
1606768380$73.59$73.66$73.585$73.59513,217$73.982532
1606768440$73.59$73.59$73.555$73.5658,412$73.981764
1606768500$73.565$73.59$73.53$73.5821,538$73.97973
1606768560$73.585$73.60$73.54$73.5416,782$73.978078
1606768620$73.5343$73.60$73.531$73.5919,357$73.976306
1606768680$73.58$73.58$73.535$73.5359,141$73.975439
1606768740$73.52$73.57$73.51$73.52515,284$73.97398
1606768800$73.52$73.52$73.46$73.46529,990$73.970797
1606768860$73.47$73.51$73.42$73.4426,332$73.967905
1606768920$73.44$73.465$73.425$73.44523,445$73.965223
1606768980$73.45$73.46$73.4027$73.4118,086$73.963144
1606769040$73.42$73.475$73.41$73.41518,119$73.961108
1606769100$73.41$73.47$73.3801$73.42532,381$73.957381
1606769160$73.425$73.465$73.395$73.45532,138$73.95386
1606769220$73.46$73.545$73.435$73.5430,682$73.950852
1606769280$73.545$73.57$73.52$73.5219,698$73.949187
1606769340$73.52$73.57$73.48$73.5542,972$73.945533
1606769400$73.54$73.63$73.50$73.5349,106$73.941771
1606769460$73.52$73.62$73.50$73.61530,331$73.939431
1606769520$73.61$73.72$73.6035$73.7247,515$73.936853
1606769580$73.72$73.74$73.69$73.739939,132$73.935163
1606769640$73.74$73.821$73.705$73.79559,677$73.933078
1606769700$73.79$73.82$73.74$73.79557,523$73.931368
1606769760$73.78$73.79$73.61$73.64588,188$73.927543
1606769820$73.645$73.69$73.535$73.63132,223$73.919516
1606769880$73.63$73.63$73.50$73.515107,917$73.912182
1606769940$73.5299$73.67$73.50$73.59329,063$73.893588
1606770000$73.59$73.59$73.59$73.593,891,919$73.763973
1606770060$73.59$73.59$73.59$73.59184,801$73.769657
1606770120$73.59$73.59$73.59$73.59365,576$73.764166
1606770180$73.59$73.5937$73.5863$73.59221,076$73.761093
1606770540$73.59$73.59$73.59$73.5932,060$73.760657
1606770600$73.59$73.59$73.59$73.5972,000$73.759685
1606770660$73.59$73.5974$73.59$73.5964,349$73.758829
1606770720$73.5679$73.59$73.5679$73.59333,857$73.754497
1606770780$73.59$73.59$73.59$73.596,510$73.754415
1606771200$73.60$73.60$73.60$73.60450$73.771366
1606771260$73.60$73.60$73.60$73.60188$73.771361
1606771320$73.59$73.59$73.59$73.597,574$73.771255
1606773660$73.59$73.59$73.59$73.5933,144$73.771373
1606774380$73.599199$73.599199$73.599199$73.5991994,408$73.771315
1606774560$73.61$73.61$73.61$73.61100$73.77137
1606775340$73.59$73.59$73.59$73.592,632$73.771286