PM Historical Intraday Prices

One-Minute OHLCV Data From March 5, 2021.

  1. NYSE
  2. >
  3. PM
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1614941100$85.00$85.00$85.00$85.00400$84.98566
1614947700$84.85$84.85$84.85$84.85890$84.895608
1614948660$84.95$84.95$84.95$84.95999$84.918183
1614948780$85.00$85.00$85.00$85.00900$84.940519
1614949200$84.9899$84.9899$84.90$84.902,717$84.929643
1614950760$84.61$84.61$84.61$84.61100$84.914531
1614951060$84.70$84.70$84.70$84.70100$84.911267
1614951120$84.70$84.70$84.70$84.70500$84.89633
1614954360$85.10$85.10$85.10$85.10122$84.89802
1614954600$85.15$85.36$85.06$85.2742,586$85.164846
1614954660$85.22$85.38$85.17$85.385,169$85.175956
1614954720$85.35$85.43$85.30$85.434,675$85.193455
1614954780$85.3682$85.4009$85.11$85.233,686$85.197055
1614954840$85.29$85.45$85.25$85.41514,285$85.223462
1614954900$85.40$85.50$85.32$85.327,991$85.243033
1614954960$85.29$85.29$85.17$85.2711,386$85.240512
1614955020$85.265$85.2822$85.05$85.076,495$85.23424
1614955080$85.10$85.11$84.96$84.963,255$85.228105
1614955140$84.90$84.94$84.82$84.837,300$85.20427
1614955200$84.80$84.85$84.78$84.853,900$85.190839
1614955260$84.855$85.04$84.83$85.02513,263$85.162333
1614955320$85.01$85.01$84.935$84.987,491$85.151457
1614955380$84.995$85.05$84.90$85.017,303$85.14163
1614955440$84.95$85.02$84.88$84.886,537$85.13269
1614955500$84.82$84.91$84.81$84.8754,450$85.124871
1614955560$84.915$85.02$84.915$84.937,595$85.117396
1614955620$84.93$84.93$84.82$84.85516,825$85.092436
1614955680$84.82$84.8894$84.77$84.856,563$85.082808
1614955740$84.845$84.845$84.71$84.7454,037$85.076068
1614955800$84.70$84.74$84.63$84.655,515$85.064478
1614955860$84.675$84.69$84.60$84.695,536$85.052609
1614955920$84.71$84.78$84.69$84.728,013$85.03971
1614955980$84.71$84.73$84.62$84.708,700$85.024614
1614956040$84.68$84.76$84.66$84.758,101$85.012783
1614956100$84.76$84.78$84.72$84.7556,539$85.005327
1614956160$84.755$84.83$84.74$84.836,692$84.998753
1614956220$84.81$84.86$84.75$84.857,054$84.993005
1614956280$84.86$84.86$84.78$84.838,477$84.986728
1614956340$84.84$84.98$84.82$84.977,712$84.983631
1614956400$84.98$85.15$84.97$85.1514,182$84.986879
1614956460$85.14$85.27$85.11$85.2214,852$84.998035
1614956520$85.22$85.22$85.115$85.1158,705$85.002975
1614956580$85.09$85.19$85.06$85.179,088$85.006323
1614956640$85.18$85.24$85.17$85.245,649$85.010001
1614956700$85.23$85.26$85.20$85.265,211$85.013522
1614956760$85.25$85.48$85.25$85.409,614$85.024103
1614956820$85.41$85.56$85.38$85.556,439$85.032486
1614956880$85.52$85.52$85.43$85.443,114$85.036663
1614956940$85.42$85.46$85.31$85.3256,875$85.043417
1614957000$85.34$85.37$85.25$85.252,000$85.044947
1614957060$85.27$85.38$85.25$85.283,533$85.047681
1614957120$85.31$85.34$85.21$85.213,550$85.050034
1614957180$85.23$85.24$85.09$85.096,603$85.05247
1614957240$85.06$85.18$85.055$85.146,500$85.053348
1614957300$85.16$85.30$85.16$85.268,740$85.057204
1614957360$85.28$85.36$85.28$85.362,302$85.058697
1614957420$85.33$85.55$85.29$85.5113,228$85.07139
1614957480$85.55$85.56$85.45$85.519,019$85.081616
1614957540$85.48$85.56$85.47$85.545,153$85.086951
1614957600$85.56$85.62$85.50$85.509,664$85.098285
1614957660$85.47$85.55$85.45$85.533,686$85.10178
1614957720$85.5412$85.55$85.4342$85.493,731$85.105262
1614957780$85.49$85.55$85.35$85.356,716$85.110981
1614957840$85.35$85.40$85.33$85.406,751$85.114922
1614957900$85.40$85.54$85.40$85.505,250$85.119495
1614957960$85.50$85.59$85.49$85.568,886$85.128112
1614958020$85.53$85.53$85.445$85.4453,477$85.130685
1614958080$85.42$85.42$85.3385$85.342,750$85.132187
1614958140$85.33$85.40$85.32$85.323,807$85.134281
1614958200$85.32$85.445$85.28$85.4452,792$85.135336
1614958260$85.435$85.435$85.31$85.3911,118$85.140851
1614958320$85.39$85.405$85.33$85.375,180$85.143369
1614958380$85.39$85.48$85.39$85.446,038$85.147146
1614958440$85.45$85.45$85.40$85.413,407$85.149157
1614958500$85.43$85.55$85.43$85.554,469$85.152254
1614958560$85.545$85.66$85.51$85.654,490$85.156332
1614958620$85.64$85.6727$85.50$85.504,181$85.160237
1614958680$85.50$85.50$85.42$85.488,978$85.165801
1614958740$85.45$85.523$85.45$85.5232,826$85.167689
1614958800$85.54$85.62$85.52$85.553,436$85.170335
1614958860$85.56$85.59$85.54$85.554,520$85.17375
1614958920$85.54$85.57$85.47$85.485,016$85.176924
1614958980$85.46$85.49$85.41$85.411,450$85.177743
1614959040$85.37$85.37$85.30$85.333,970$85.178842
1614959100$85.30$85.34$85.23$85.325,421$85.179838
1614959160$85.34$85.40$85.34$85.401,490$85.180377
1614959220$85.4083$85.50$85.4083$85.504,884$85.183002
1614959280$85.50$85.50$85.465$85.492,528$85.184425
1614959340$85.485$85.52$85.42$85.422,690$85.185881
1614959400$85.40$85.53$85.34$85.4456,600$85.188964
1614959460$85.42$85.52$85.41$85.495,096$85.191518
1614959520$85.46$85.58$85.42$85.528,148$85.195792
1614959580$85.52$85.52$85.405$85.416,617$85.198677
1614959640$85.40$85.50$85.40$85.43514,617$85.20545
1614959700$85.42$85.44$85.38$85.424,107$85.206849
1614959760$85.38$85.4882$85.38$85.4255,863$85.209071
1614959820$85.435$85.45$85.40$85.453,110$85.210234
1614959880$85.45$85.495$85.43$85.456,064$85.212736
1614959940$85.43$85.43$85.39$85.392,172$85.213444
1614960000$85.40$85.47$85.38$85.469,748$85.216544
1614960060$85.46$85.49$85.44$85.443,427$85.217937
1614960120$85.44$85.44$85.27$85.33512,706$85.220437
1614960180$85.35$85.49$85.34$85.483,449$85.221462
1614960240$85.44$85.485$85.44$85.481,300$85.22193
1614960300$85.4601$85.49$85.4601$85.48800$85.22225
1614960360$85.42$85.44$85.32$85.329,479$85.224771
1614960420$85.30$85.38$85.26$85.389,340$85.226323
1614960480$85.38$85.46$85.36$85.459,862$85.228908
1614960540$85.44$85.53$85.44$85.533,253$85.230032
1614960600$85.54$85.67$85.49$85.6012,104$85.236271
1614960660$85.61$85.63$85.58$85.613,018$85.23789
1614960720$85.58$85.74$85.55$85.6836,886$85.261561
1614960780$85.70$85.84$85.69$85.788,589$85.267648
1614960840$85.75$85.79$85.71$85.793,770$85.270109
1614960900$85.79$85.83$85.75$85.817,135$85.275168
1614960960$85.795$85.80$85.74$85.7453,451$85.277358
1614961020$85.75$85.77$85.73$85.762,777$85.279131
1614961080$85.78$85.83$85.72$85.834,950$85.28234
1614961200$85.82$85.83$85.76$85.786,482$85.295949
1614961260$85.77$85.84$85.73$85.759,841$85.301897
1614961320$85.7393$85.82$85.73$85.7721,302$85.313823
1614961380$85.78$85.85$85.77$85.824,689$85.316672
1614961440$85.82$85.82$85.68$85.717,365$85.320184
1614961500$85.73$85.76$85.64$85.644,323$85.322325
1614961560$85.66$85.77$85.66$85.722,497$85.323508
1614961620$85.75$85.75$85.6226$85.6554,412$85.325396
1614961680$85.68$85.69$85.63$85.665,904$85.327744
1614961740$85.68$85.715$85.61$85.7154,818$85.329746
1614961800$85.73$85.78$85.70$85.768,779$85.333916
1614961860$85.79$85.87$85.78$85.806,170$85.337478
1614961920$85.82$85.85$85.80$85.805,678$85.340689
1614961980$85.80$85.82$85.73$85.737,184$85.344132
1614962040$85.70$85.76$85.70$85.762,050$85.345143
1614962100$85.74$85.8064$85.72$85.7956,147$85.348102
1614962160$85.80$85.87$85.795$85.835,299$85.351221
1614962220$85.80$85.84$85.78$85.842,111$85.35225
1614962280$85.84$85.905$85.815$85.844,548$85.354708
1614962340$85.83$85.83$85.79$85.791,889$85.355678
1614962400$85.80$85.80$85.64$85.713,897$85.357185
1614962460$85.70$85.74$85.70$85.7253,441$85.358508
1614962520$85.73$85.77$85.65$85.658,538$85.361657
1614962580$85.68$85.71$85.67$85.675,458$85.36361
1614962640$85.68$85.73$85.66$85.733,116$85.364728
1614962700$85.75$85.75$85.68$85.683,689$85.366168
1614962760$85.64$85.64$85.55$85.586,213$85.367671
1614962820$85.60$85.63$85.58$85.61364,051$85.368695
1614962880$85.59$85.67$85.59$85.623,800$85.369801
1614962940$85.60$85.62$85.58$85.582,592$85.370447
1614963000$85.55$85.55$85.50$85.5118,320$85.373067
1614963060$85.51$85.52$85.49$85.522,542$85.373408
1614963120$85.52$85.54$85.4462$85.446210,492$85.374894
1614963180$85.46$85.53$85.46$85.532,250$85.375204
1614963240$85.54$85.54$85.46$85.4713,172$85.376905
1614963300$85.4854$85.54$85.48$85.541,953$85.377181
1614963360$85.56$85.62$85.53$85.585,310$85.378236
1614963420$85.58$85.58$85.50$85.502,881$85.37872
1614963480$85.52$85.62$85.52$85.602,151$85.379107
1614963540$85.58$85.65$85.55$85.653,492$85.379879
1614963600$85.64$85.66$85.58$85.604,767$85.381057
1614963660$85.58$85.60$85.56$85.601,861$85.381451
1614963720$85.62$85.675$85.5943$85.59435,774$85.382889
1614963780$85.59$85.64$85.58$85.596,049$85.384213
1614963840$85.57$85.65$85.56$85.633,225$85.384897
1614963900$85.625$85.625$85.54$85.541,517$85.385189
1614963960$85.54$85.57$85.50$85.575,105$85.385991
1614964020$85.5501$85.59$85.55$85.56623,835$85.386602
1614964080$85.56$85.59$85.56$85.573,414$85.387222
1614964140$85.57$85.58$85.54$85.542,347$85.387633
1614964200$85.54$85.5638$85.52$85.534,590$85.38831
1614964260$85.53$85.53$85.46$85.506,073$85.388957
1614964320$85.50$85.51$85.455$85.512,934$85.389228
1614964380$85.51$85.56$85.51$85.533,405$85.389696
1614964440$85.52$85.5395$85.45$85.492,288$85.389908
1614964500$85.475$85.53$85.45$85.534,591$85.390358
1614964560$85.53$85.59$85.51$85.566,204$85.391276
1614964620$85.55$85.55$85.48$85.523,528$85.391651
1614964680$85.50$85.5001$85.47$85.474,001$85.392022
1614964740$85.49$85.5049$85.4625$85.46253,690$85.392312
1614964800$85.48$85.4823$85.45$85.452,103$85.392458
1614964860$85.47$85.51$85.47$85.511,616$85.39262
1614964920$85.49$85.55$85.49$85.553,618$85.393023
1614964980$85.5367$85.54$85.50$85.503,200$85.393378
1614965040$85.52$85.564$85.50$85.5258,361$85.394303
1614965100$85.51$85.54$85.49$85.546,062$85.394974
1614965160$85.53$85.53$85.50$85.511,435$85.395134
1614965220$85.5299$85.5299$85.48$85.483,996$85.395525
1614965280$85.46$85.50$85.45$85.494,187$85.395813
1614965340$85.49$85.49$85.46$85.48252,530$85.395981
1614965400$85.45$85.465$85.43$85.432,454$85.396107
1614965460$85.42$85.44$85.415$85.432,553$85.39619
1614965520$85.44$85.48$85.44$85.441,443$85.39626
1614965580$85.46$85.47$85.44$85.4551,612$85.396345
1614965640$85.44$85.44$85.4075$85.443,382$85.39644
1614965700$85.44$85.4844$85.43$85.454,216$85.39667
1614965760$85.45$85.48$85.43$85.484,646$85.396934
1614965820$85.50$85.5298$85.47$85.485,497$85.39741
1614965880$85.47$85.47$85.42$85.423,800$85.397611
1614965940$85.44$85.47$85.40$85.424,482$85.397795
1614966000$85.435$85.44$85.40$85.4254,255$85.397875
1614966060$85.413$85.42$85.37$85.39993,018$85.397872
1614966120$85.41$85.425$85.39$85.407,707$85.397934
1614966180$85.39$85.39$85.35$85.352,848$85.397871
1614966240$85.35$85.38$85.33$85.366,330$85.397663
1614966300$85.39$85.44$85.39$85.413,946$85.397704
1614966360$85.40$85.4144$85.37$85.383,592$85.397668
1614966420$85.38$85.41$85.36$85.391,501$85.397665
1614966480$85.38$85.40$85.3559$85.393,704$85.397612
1614966540$85.38$85.38$85.34$85.352,600$85.397529
1614966600$85.345$85.36$85.345$85.361,004$85.397489
1614966660$85.37$85.38$85.35$85.384,144$85.397403
1614966720$85.35$85.39$85.3405$85.362,834$85.397335
1614966780$85.35$85.405$85.33$85.4052,807$85.397272
1614966840$85.4171$85.43$85.33$85.3458,510$85.397146
1614966900$85.36$85.3788$85.36$85.362,167$85.397092
1614966960$85.39$85.39$85.31$85.334,999$85.396871
1614967020$85.345$85.42$85.345$85.366,328$85.396851
1614967080$85.37$85.42$85.34$85.385,600$85.396754
1614967140$85.38$85.47$85.36$85.428,200$85.396916
1614967200$85.44$85.45$85.40$85.454,150$85.397011
1614967260$85.45$85.45$85.33$85.333,568$85.397092
1614967320$85.34$85.34$85.28$85.334,414$85.396802
1614967380$85.33$85.36$85.32$85.353,049$85.396663
1614967440$85.36$85.36$85.30$85.301,300$85.39659
1614967500$85.29$85.29$85.21$85.213,621$85.396154
1614967560$85.20$85.26$85.20$85.262,537$85.395783
1614967620$85.285$85.32$85.27$85.324,897$85.395365
1614967680$85.31$85.33$85.30$85.321,739$85.395248
1614967740$85.31$85.395$85.295$85.367,576$85.394947
1614967800$85.365$85.41$85.365$85.401,217$85.394943
1614967860$85.40$85.40$85.33$85.352,560$85.394907
1614967920$85.355$85.43$85.355$85.435,826$85.394947
1614967980$85.44$85.49$85.42$85.445,590$85.395237
1614968040$85.4095$85.44$85.40$85.449,905$85.395396
1614968100$85.43$85.49$85.42$85.484,956$85.395551
1614968160$85.48$85.51$85.44$85.487,477$85.396013
1614968220$85.47$85.52$85.4665$85.4853,639$85.396264
1614968280$85.47$85.51$85.47$85.4755,450$85.396613
1614968340$85.49$85.51$85.49$85.492,960$85.396851
1614968400$85.50$85.54$85.4851$85.541,854$85.396998
1614968460$85.49$85.51$85.47$85.493,066$85.397245
1614968520$85.49$85.57$85.48$85.534,281$85.397629
1614968580$85.53$85.53$85.48$85.4852,424$85.397824
1614968640$85.43$85.475$85.43$85.446,200$85.398047
1614968700$85.43$85.45$85.39$85.4052,028$85.398076
1614968760$85.405$85.405$85.39$85.401,125$85.398078
1614968820$85.41$85.41$85.3625$85.36251,506$85.398059
1614968880$85.37$85.39$85.35$85.363,768$85.397959
1614968940$85.36$85.44$85.35$85.4253,331$85.397968
1614969000$85.44$85.44$85.40$85.432,980$85.39802
1614969060$85.44$85.46$85.42$85.443,503$85.398122
1614969120$85.43$85.43$85.35$85.353,560$85.398123
1614969180$85.35$85.41$85.35$85.392,967$85.398094
1614969240$85.39$85.395$85.36$85.3951,709$85.398072
1614969300$85.375$85.395$85.35$85.391,433$85.398045
1614969360$85.38$85.40$85.36$85.402,200$85.398009
1614969420$85.3996$85.41$85.37$85.412,542$85.398001
1614969480$85.40$85.43$85.40$85.434,534$85.398043
1614969540$85.44$85.51$85.42$85.515,492$85.398316
1614969600$85.50$85.55$85.461$85.555,556$85.398693
1614969660$85.53$85.545$85.52$85.541,246$85.398822
1614969720$85.53$85.54$85.495$85.513,935$85.39915
1614969780$85.51$85.56$85.50$85.5552,320$85.399363
1614969840$85.57$85.61$85.5234$85.545,388$85.399994
1614969900$85.55$85.64$85.55$85.645,006$85.400695
1614969960$85.62$85.63$85.60$85.615,098$85.401525
1614970020$85.58$85.60$85.57$85.604,427$85.402069
1614970080$85.61$85.61$85.58$85.60153,859$85.402604
1614970140$85.61$85.61$85.56$85.572,503$85.402911
1614970200$85.56$85.61$85.56$85.60155,392$85.403608
1614970260$85.61$85.69$85.60$85.6820,813$85.407097
1614970320$85.68$85.68$85.62$85.64518,887$85.41015
1614970380$85.63$85.6477$85.63$85.644,002$85.410762
1614970440$85.64$85.6565$85.60$85.65656,463$85.411699
1614970500$85.63$85.67$85.615$85.674,388$85.412367
1614970560$85.67$85.71$85.67$85.683,288$85.413002
1614970620$85.67$85.68$85.65$85.674,131$85.413686
1614970680$85.6723$85.69$85.66$85.6652,848$85.414187
1614970740$85.66$85.67$85.6417$85.663,979$85.414841
1614970800$85.67$85.725$85.655$85.6815,515$85.417683
1614970860$85.67$85.67$85.61$85.644,626$85.418354
1614970920$85.62$85.70$85.62$85.637,088$85.419514
1614970980$85.625$85.63$85.595$85.623,923$85.420007
1614971040$85.62$85.69$85.62$85.682,674$85.420409
1614971100$85.68$85.71$85.65$85.702,608$85.420861
1614971160$85.70$85.72$85.69$85.6959,832$85.422643
1614971220$85.69$85.69$85.64$85.661540,445$85.428527
1614971280$85.66$85.66$85.62$85.622,951$85.42893
1614971340$85.61$85.61$85.555$85.5677,019$85.43581
1614971400$85.55$85.625$85.545$85.60856,661$85.436362
1614971460$85.60$85.61$85.58$85.586,838$85.436998
1614971520$85.60$85.64$85.60$85.642,270$85.437258
1614971580$85.64$85.65$85.60$85.608,579$85.438257
1614971640$85.60$85.67$85.57$85.6412,567$85.439585
1614971700$85.65$85.72$85.63$85.725,150$85.440275
1614971760$85.69$85.69$85.595$85.665,525$85.440889
1614971820$85.66$85.68$85.65$85.656,305$85.441708
1614971880$85.63$85.63$85.58$85.608,544$85.442537
1614971940$85.61$85.67$85.60$85.677,434$85.443324
1614972000$85.69$85.69$85.66$85.672,361$85.443654
1614972060$85.66$85.715$85.65$85.714,682$85.44429
1614972120$85.71$85.74$85.69$85.723,760$85.444861
1614972180$85.71$85.74$85.70$85.744,379$85.445563
1614972240$85.75$85.81$85.75$85.805,126$85.446565
1614972300$85.83$85.83$85.79$85.807,676$85.448116
1614972360$85.79$85.81$85.71$85.7119,688$85.451567
1614972420$85.72$85.78$85.70$85.716,998$85.45268
1614972480$85.70$85.71$85.6546$85.65463,998$85.453228
1614972540$85.66$85.73$85.66$85.736,145$85.454081
1614972600$85.72$85.81$85.72$85.805,031$85.454932
1614972660$85.78$85.84$85.76$85.769,476$85.456724
1614972720$85.77$85.79$85.76$85.795,248$85.457647
1614972780$85.77$85.81$85.76$85.775,150$85.458586
1614972840$85.78$85.80$85.77$85.7953,676$85.459252
1614972900$85.81$85.84$85.795$85.833,798$85.46002
1614972960$85.82$85.86$85.80$85.834,703$85.460924
1614973020$85.85$85.90$85.83$85.8320,647$85.465609
1614973080$85.83$85.88$85.83$85.875,408$85.466752
1614973140$85.87$85.88$85.87$85.882,558$85.467336
1614973200$85.89$85.95$85.89$85.935,867$85.468737
1614973260$85.90$85.92$85.83$85.925,130$85.469889
1614973320$85.94$86.02$85.94$86.005,400$85.471374
1614973380$86.01$86.04$85.98$86.024,158$85.472547
1614973440$86.08$86.08$86.00$86.001,756$85.473063
1614973500$86.015$86.06$86.0104$86.052,715$85.473904
1614973560$86.03$86.05$85.97$86.003,051$85.474792
1614973620$85.99$86.10$85.97$86.092,598$85.475558
1614973680$86.08$86.08$86.0438$86.057,021$85.477767
1614973740$86.07$86.10$86.0591$86.103,319$85.478786
1614973800$86.08$86.11$86.05$86.083,131$85.479764
1614973860$86.07$86.08$86.025$86.083,254$85.48084
1614973920$86.10$86.11$86.05$86.053,027$85.481693
1614973980$86.04$86.13$86.04$86.074,687$85.483205
1614974040$86.06$86.08$86.0344$86.085,027$85.484685
1614974100$86.09$86.12$86.085$86.116,551$85.486767
1614974160$86.115$86.115$86.08$86.095,122$85.488387
1614974220$86.0779$86.10$86.06$86.073,693$85.489518
1614974280$86.07$86.08$86.04$86.051,926$85.490108
1614974340$86.04$86.07$86.04$86.055,669$85.491728
1614974400$86.05$86.11$86.02$86.099,754$85.494628
1614974460$86.075$86.135$86.065$86.0959,665$85.497592
1614974520$86.10$86.10$86.07$86.074,442$85.498939
1614974580$86.07$86.08$86.03$86.043,019$85.499794
1614974640$86.03$86.105$86.03$86.086,338$85.501584
1614974700$86.07$86.09$86.06$86.082,913$85.502428
1614974760$86.08$86.10$86.03$86.095,888$85.504091
1614974820$86.065$86.08$86.06$86.082,548$85.504814
1614974880$86.07$86.08$86.03$86.066,139$85.506496
1614974940$86.07$86.07$86.01$86.035,262$85.507883
1614975000$86.0344$86.06$86.02$86.023,254$85.508772
1614975060$86.00$86.12$86.00$86.0957,255$85.510748
1614975120$86.09$86.15$86.08$86.114,089$85.511952
1614975180$86.11$86.14$86.11$86.1434,192$85.522265
1614975240$86.14$86.195$86.14$86.16863,581$85.52332
1614975300$86.17$86.22$86.16$86.225,623$85.525116
1614975360$86.21$86.225$86.165$86.1653,412$85.526214
1614975420$86.14$86.14$86.0348$86.03485,327$85.527694
1614975480$86.05$86.05$85.96$86.0433,837$85.535391
1614975540$86.02$86.06$86.01$86.0552,100$85.535879
1614975600$86.06$86.12$86.05$86.113,672$85.536839
1614975660$86.11$86.11$86.05$86.094,792$85.538058
1614975720$86.0504$86.13$86.04$86.134,077$85.539093
1614975780$86.12$86.1479$86.09$86.144,357$85.540296
1614975840$86.13$86.15$86.11$86.154,000$85.541407
1614975900$86.13$86.17$86.13$86.1551,215$85.541755
1614975960$86.155$86.17$86.14$86.153,108$85.542651
1614976020$86.15$86.19$86.15$86.174,309$85.543923
1614976080$86.17$86.17$86.12$86.174,200$85.545105
1614976140$86.1432$86.195$86.1432$86.1953,756$85.546205
1614976200$86.19$86.23$86.17$86.228,020$85.548705
1614976260$86.21$86.21$86.14$86.213,954$85.549839
1614976320$86.21$86.28$86.21$86.267,401$85.552233
1614976380$86.27$86.2783$86.25$86.276,306$85.554302
1614976440$86.2626$86.28$86.23$86.275,167$85.555958
1614976500$86.27$86.27$86.215$86.2155,623$85.557759
1614976560$86.2199$86.27$86.21$86.264,526$85.559192
1614976620$86.24$86.28$86.235$86.259,865$85.562326
1614976680$86.24$86.29$86.21$86.297,703$85.564704
1614976740$86.28$86.32$86.2759$86.306,644$85.566895
1614976800$86.29$86.31$86.28$86.307,244$85.569305
1614976860$86.308$86.3083$86.24$86.2510,793$85.572679
1614976920$86.25$86.26$86.21$86.229,517$85.575586
1614976980$86.23$86.27$86.23$86.249,282$85.578418
1614977040$86.23$86.30$86.23$86.2910,138$85.581427
1614977100$86.30$86.3154$86.21$86.253244,086$85.593895
1614977160$86.28$86.35$86.27$86.3110,066$85.596993
1614977220$86.31$86.38$86.30$86.3410,094$85.600231
1614977280$86.33$86.39$86.315$86.3810,157$85.603502
1614977340$86.38$86.41$86.36$86.3711,191$85.607228
1614977400$86.39$86.44$86.31$86.3821,066$85.614138
1614977460$86.37$86.44$86.36$86.4318,091$85.620192
1614977520$86.42$86.48$86.42$86.4716,393$85.625886
1614977580$86.47$86.48$86.40$86.4219,571$85.632507
1614977640$86.41$86.42$86.325$86.32523,780$85.639777
1614977700$86.33$86.34$86.12$86.1434,600$85.64823
1614977760$86.14$86.20$86.11$86.1540,470$85.656373
1614977820$86.14$86.27$86.13$86.25544,682$85.665856
1614977880$86.25$86.25$86.05$86.0848,395$85.674242
1614977940$86.08$86.23$86.07$86.15103,132$85.692965
1614978000$86.18$86.18$86.16$86.16817,757$85.805069
1614978060$86.16$86.16$86.16$86.169,748$85.80586
1614978120$86.16$86.16$86.16$86.1610,499$85.8013
1614978360$86.16$86.16$86.16$86.166,114$85.801796
1614979620$86.16$86.16$86.16$86.1619,653$85.802889
1614979740$86.16$86.16$86.16$86.16362$85.802919
1614979800$86.20$86.20$86.20$86.201,000$85.803008
1614980100$86.16$86.16$86.16$86.163,923$85.801616
1614980520$86.16$86.16$86.16$86.163,126$85.801868
1614980820$86.16$86.16$86.16$86.162,093$85.8013