RBLX Historical Intraday Prices

One-Minute OHLCV Data From December 3, 2021.

  1. NYSE
  2. >
  3. RBLX
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1638523560$117.38$117.38$117.38$117.38140$117.592983
1638524400$117.49$117.49$117.49$117.49200$117.572607
1638524640$117.44$117.44$117.44$117.44941$117.505216
1638525300$117.58$117.58$117.58$117.58293$117.515975
1638525420$117.39$117.39$117.39$117.39100$117.494885
1638526080$117.45$117.45$117.45$117.45100$117.465291
1638526500$117.35$117.35$117.35$117.35493$117.449643
1638526980$117.02$117.02$117.00$117.00427$117.355132
1638527340$116.99$117.00$116.99$117.00200$117.299891
1638527880$117.28$117.28$117.28$117.28120$117.289509
1638528660$116.71$116.71$116.71$116.71128$117.27395
1638529200$117.29$117.29$117.29$117.29100$117.264916
1638529380$117.30$117.30$117.30$117.30400$117.267808
1638529740$117.30$117.30$117.30$117.30100$117.268681
1638530580$117.45$117.45$117.45$117.45100$117.274162
1638530880$117.47$117.50$117.47$117.471,161$117.306333
1638532560$117.20$117.20$117.20$117.20100$117.31732
1638532860$117.00$117.00$117.00$117.00432$117.305729
1638532920$117.20$117.20$117.20$117.20100$117.304982
1638533160$117.30$117.30$117.30$117.30431$117.305893
1638533580$117.26$117.26$117.22$117.22302$117.305922
1638533640$117.24$117.25$117.20$117.251,000$117.301094
1638533700$117.24$117.24$117.24$117.24200$117.298965
1638533820$117.07$117.07$117.07$117.07422$117.291256
1638534240$116.98$117.00$116.98$117.001,564$117.24928
1638534360$117.01$117.25$117.01$117.25782$117.243318
1638534420$117.29$117.29$117.04$117.04200$117.242071
1638534480$117.01$117.01$117.00$117.00216$117.238249
1638534600$117.00$117.01$117.00$117.01353$117.23381
1638534660$117.22$117.22$117.01$117.01356$117.231378
1638534720$117.01$117.01$117.01$117.01254$117.228769
1638535140$117.01$117.01$117.01$117.01400$117.21723
1638535200$116.65$116.65$116.65$116.65292$117.204259
1638535320$116.75$116.75$116.75$116.75110$117.199765
1638535800$116.95$117.00$116.95$116.95512$117.190625
1638535920$116.95$116.95$116.95$116.95399$117.184747
1638536040$116.98$116.98$116.98$116.98262$117.180972
1638536100$117.15$117.15$117.00$117.00356$117.178809
1638536340$117.10$117.10$117.10$117.10246$117.177327
1638536400$117.60$117.81$116.80$117.234,128$117.194723
1638536640$117.38$117.38$117.38$117.38250$117.196472
1638536760$117.35$117.35$117.35$117.35105$117.197644
1638536820$117.38$117.38$117.37$117.38325$117.199429
1638537060$117.06$117.06$117.06$117.06100$117.202307
1638537120$117.38$117.38$117.10$117.10449$117.202557
1638537180$117.13$117.13$117.12$117.13421$117.201517
1638537240$117.20$117.20$117.10$117.10303$117.200842
1638537360$117.38$117.38$117.18$117.18354$117.201848
1638537480$117.29$117.29$117.29$117.29100$117.202442
1638538020$117.37$117.38$117.29$117.381,422$117.208402
1638538140$117.37$117.37$117.37$117.371,100$117.212748
1638538200$117.36$117.38$117.18$117.381,901$117.222425
1638538260$117.37$117.40$117.37$117.402,687$117.234457
1638538320$117.80$117.80$117.80$117.80166$117.250764
1638538380$117.61$117.61$117.60$117.60734$117.260704
1638538440$117.60$118.24$117.60$117.80700$117.27259
1638538500$117.50$118.00$117.50$118.001,174$117.28162
1638538560$117.18$117.73$117.18$117.73880$117.287498
1638538620$117.70$117.70$117.70$117.70200$117.289248
1638538800$117.5999$117.5999$117.41$117.41400$117.292952
1638538860$117.60$117.60$117.60$117.60100$117.293628
1638539100$117.87$117.87$117.87$117.871,325$117.311019
1638539160$117.69$117.69$117.69$117.69100$117.312364
1638539220$117.60$117.60$117.55$117.552,076$117.322717
1638539280$117.49$117.50$117.49$117.50898$117.325335
1638539640$117.5468$117.5468$117.5468$117.5468100$117.32648
1638539700$117.5499$117.5499$117.5499$117.5499300$117.327479
1638539760$117.45$117.55$117.34$117.48781$117.331003
1638540000$117.80$117.80$117.80$117.80100$117.332648
1638540180$117.48$117.48$117.30$117.30362$117.336285
1638540240$117.3001$117.57$117.3001$117.501,221$117.338779
1638540300$117.59$117.70$117.50$117.701,092$117.343013
1638540420$117.65$117.65$117.64$117.65729$117.347228
1638540480$117.80$117.80$117.80$117.80100$117.348456
1638540600$117.71$117.80$117.71$117.80350$117.351241
1638540660$117.55$117.80$117.50$117.80755$117.355477
1638540780$117.79$117.79$117.50$117.50220$117.35711
1638540900$117.6099$117.70$117.50$117.70931$117.362593
1638541020$117.49$117.49$117.49$117.49100$117.363527
1638541080$117.50$117.50$117.40$117.50865$117.365615
1638541140$117.50$117.50$117.50$117.50755$117.367025
1638541200$117.65$117.80$117.50$117.801,266$117.373017
1638541260$117.60$117.60$117.60$117.60100$117.37349
1638541320$117.60$117.60$117.50$117.50616$117.375155
1638541380$117.60$117.60$117.50$117.50485$117.376723
1638541440$117.50$117.50$117.50$117.50425$117.37776
1638541500$117.75$117.78$117.75$117.782,562$117.391807
1638541560$117.79$117.79$117.75$117.751,266$117.398251
1638541620$117.7501$117.78$117.75$117.753,846$117.415379
1638541680$117.75$117.96$117.75$117.961,278$117.423768
1638541740$117.9799$118.58$117.75$118.0039,804$117.595455
1638541800$117.89$118.10$117.50$118.10137,325$117.781712
1638541860$118.20$120.50$118.20$120.50161,687$118.78867
1638541920$120.58$120.84$119.60$119.70105,942$119.177735
1638541980$119.69$119.69$118.33$119.21769,977$119.156534
1638542040$119.3399$119.3761$118.51$119.137957,715$119.137686
1638542100$118.9301$119.035$117.72$117.7259,788$119.053806
1638542160$117.73$117.96$117.34$117.760948,710$118.946023
1638542220$117.73$118.23$117.73$118.156544,688$118.888549
1638542280$118.145$118.23$116.82$116.8447,261$118.792835
1638542340$116.8655$117.3816$116.53$116.8049,578$118.673244
1638542400$116.9252$117.20$116.22$116.4746,881$118.563537
1638542460$116.36$116.95$116.34$116.664736,145$118.485087
1638542520$116.795$117.1499$116.65$116.80519,837$118.449127
1638542580$116.80$116.835$116.00$116.0046,783$118.344798
1638542640$116.125$116.79$116.00$116.7921,940$118.298913
1638542700$116.65$117.50$116.65$116.8559,136$118.232939
1638542760$116.8213$116.84$116.05$116.074144,768$118.157186
1638542820$116.06$117.1899$116.06$117.04534,835$118.11735
1638542880$117.045$117.045$116.16$116.1733,220$118.074324
1638542940$116.18$116.2734$115.10$115.1324102,773$117.868905
1638543000$115.21$115.71$114.31$114.5396,367$117.660457
1638543060$114.49$115.53$114.25$115.2476,161$117.496087
1638543120$115.4554$115.62$114.7101$115.080839,854$117.433896
1638543180$115.3499$115.7299$114.54$114.6028,917$117.386685
1638543240$114.66$114.75$113.70$113.7161,574$117.255634
1638543300$113.77$115.00$113.6787$114.995441,083$117.185602
1638543360$115.00$115.2499$114.57$115.0926,307$117.149268
1638543420$115.19$115.28$114.85$115.005625,495$117.116448
1638543480$115.045$115.045$114.06$114.0634,813$117.064087
1638543540$114.0601$114.4399$113.62$114.1585,237$116.91833
1638543600$114.06$114.9899$114.06$114.5241,097$116.862347
1638543660$114.50$114.51$113.03$113.1575,646$116.732357
1638543720$113.05$114.15$113.03$113.86546,621$116.655723
1638543780$113.79$114.1311$113.30$113.3031,859$116.605858
1638543840$113.39$113.9799$112.87$113.220193,100$116.458704
1638543900$113.23$113.63$113.022$113.291157,661$116.371191
1638543960$113.18$113.70$113.02$113.3028,774$116.331084
1638544020$113.37$113.80$113.14$113.7252,986$116.264265
1638544080$113.67$113.85$113.46$113.4961,617$116.19222
1638544140$113.43$113.87$113.2101$113.5047,163$116.137963
1638544200$113.50$113.5699$112.85$113.107552,743$116.072208
1638544260$113.00$113.60$112.92$113.19544,131$116.019601
1638544320$113.2699$113.82$113.07$113.44244,994$115.972728
1638544380$113.54$113.6913$113.21$113.4533,535$115.938341
1638544440$113.4001$113.7699$113.1602$113.3028,741$115.909203
1638544500$113.32$113.90$113.26$113.74533,008$115.879289
1638544560$113.8299$114.0179$113.58$113.7561,387$115.829883
1638544620$113.94$114.32$113.5725$114.2337,604$115.802977
1638544680$114.1003$114.24$113.8216$113.889833,019$115.780789
1638544740$113.89$114.01$113.41$113.7131,016$115.756938
1638544800$113.90$114.18$113.701$113.816728,725$115.737556
1638544860$113.94$114.08$113.2601$113.443729,294$115.715054
1638544920$113.43$113.87$113.26$113.7521,625$115.698709
1638544980$113.56$114.13$113.50$113.94530,313$115.678665
1638545040$113.989$114.24$113.7759$113.8026,222$115.663432
1638545100$113.89$113.9222$113.4101$113.578638,367$115.635886
1638545160$113.59$114.01$113.495$114.0133,434$115.615218
1638545220$114.02$114.09$113.75$114.0416,724$115.605785
1638545280$114.0009$114.23$113.77$114.107433,941$115.588349
1638545340$114.10$114.47$114.035$114.3063,218$115.560708
1638545400$114.22$114.31$113.60$114.0335,188$115.541716
1638545460$113.955$114.35$113.61$113.710122,593$115.530922
1638545520$113.78$114.00$113.70$113.9715,652$115.52234
1638545580$114.06$114.36$113.92$114.2623,903$115.512582
1638545640$114.23$114.41$113.70$113.7636,791$115.494753
1638545700$113.70$113.949$113.41$113.4948,476$115.466425
1638545760$113.48$114.30$113.48$113.7032,607$115.450861
1638545820$113.63$113.8056$113.52$113.5342,431$115.427334
1638545880$113.6899$114.24$113.41$113.5640,879$115.40702
1638545940$113.55$113.815$113.40$113.4463,270$115.372426
1638546000$113.47$113.80$112.64$112.7081,866$115.322209
1638546060$112.84$113.07$112.44$112.580450,937$115.284342
1638546120$112.58$112.60$111.95$112.4570,097$115.223612
1638546180$112.425$112.83$112.28$112.41532,821$115.199218
1638546240$112.42$112.6299$112.10$112.1032,368$115.17321
1638546300$112.17$112.51$112.1569$112.4519,278$115.158234
1638546360$112.39$113.00$112.21$112.9450,665$115.122095
1638546420$112.97$113.48$112.65$112.6840,441$115.100603
1638546480$112.5501$112.83$112.50$112.6231,193$115.079969
1638546540$112.46$112.815$112.34$112.7121,410$115.065715
1638546600$112.5675$113.26$112.3931$112.753122,025$115.053166
1638546660$112.74$113.06$112.50$113.05519,498$115.041602
1638546720$112.99$113.62$112.86$113.3165,267$115.011109
1638546780$113.4485$113.59$112.90$113.1334,507$114.995686
1638546840$113.165$113.47$113.00$113.07529,830$114.982287
1638546900$113.00$113.1277$112.79$112.9228,026$114.96799
1638546960$113.02$113.32$112.74$113.3234,193$114.951166
1638547020$113.31$113.96$113.25$113.629254,823$114.934251
1638547080$113.57$113.91$113.52$113.5526,902$114.926078
1638547140$113.6424$113.98$113.17$113.1825,159$114.918699
1638547200$113.15$113.5026$113.11$113.237427,708$114.907767
1638547260$113.20$113.2774$113.02$113.0214,875$114.901394
1638547320$113.03$113.57$113.03$113.3024,691$114.892275
1638547380$113.30$113.481$113.15$113.1512,384$114.887662
1638547440$113.32$113.38$112.84$112.9823,803$114.877504
1638547500$112.96$113.00$112.52$112.7330,390$114.862213
1638547560$112.787$112.93$112.55$112.5522,443$114.850871
1638547620$112.67$112.67$112.37$112.3719,761$114.840034
1638547680$112.33$112.43$112.03$112.0329,136$114.822527
1638547740$112.095$112.78$112.02$112.74339,504$114.799755
1638547800$112.70$112.96$112.50$112.55513,546$114.793197
1638547860$112.50$112.85$112.35$112.6538,554$114.773346
1638547920$112.61$112.664$112.16$112.422823,308$114.76108
1638547980$112.40$112.4299$111.7983$112.15582,220$114.712864
1638548040$112.161$112.18$111.60$111.8322,590$114.698823
1638548100$111.87$111.9399$111.40$111.4027,070$114.680459
1638548220$111.00$111.15$110.58$110.7070,440$114.539
1638548280$110.72$111.12$110.65$110.80542,140$114.506815
1638548340$110.82$111.19$110.76$110.947929,733$114.48536
1638548400$110.8535$111.4874$110.85$111.4634,749$114.461434
1638548460$111.46$111.66$111.16$111.500126,251$114.444789
1638548520$111.50$111.66$111.36$111.499624,261$114.430372
1638548580$111.48$112.00$111.43$111.8134,091$114.411472
1638548640$111.69$111.81$111.43$111.5212,352$114.404426
1638548700$111.61$111.82$111.50$111.73518,273$114.394307
1638548760$111.71$111.9887$111.69$111.8128,747$114.379713
1638548820$111.73$112.00$111.60$111.613817,142$114.371018
1638548880$111.6101$112.19$111.61$112.0916,268$114.363028
1638548940$112.09$112.6224$112.08$112.4542,385$114.346304
1638549000$112.3738$112.86$112.23$112.32548,769$114.329204
1638549060$112.32$112.43$111.92$112.22132,282$114.315668
1638549120$112.35$112.38$111.901$111.90114,878$114.309323
1638549180$112.07$112.50$111.90$112.3017,118$114.302627
1638549240$112.27$112.5599$112.2441$112.2510,789$114.298514
1638549300$112.205$112.3799$112.1301$112.288,960$114.295152
1638549360$112.28$112.45$111.99$112.4051,310$114.274545
1638549420$112.44$112.45$112.04$112.1112,916$114.269762
1638549480$112.25$112.31$112.14$112.1611,954$114.265068
1638549540$112.09$112.16$112.05$112.148,076$114.261748
1638549600$112.1892$112.675$112.04$112.5133,951$114.249984
1638549660$112.5699$112.63$112.15$112.1513,450$114.24529
1638549720$112.16$112.34$111.84$111.9821,753$114.236557
1638549780$112.04$112.06$111.78$111.8023,160$114.226449
1638549840$111.80$111.80$111.35$111.3528,476$114.212506
1638549900$111.42$111.5599$111.25$111.43514,638$114.204951
1638549960$111.4524$111.5686$111.30$111.3821,944$114.193747
1638550020$111.4799$111.58$111.3001$111.4117,517$114.184984
1638550080$111.42$111.9899$111.31$111.8616,421$114.177059
1638550140$111.86$111.99$111.51$111.77540,374$114.15934
1638550200$111.67$111.67$111.17$111.1820,275$114.149198
1638550260$111.24$111.3461$111.03$111.0438,809$114.128985
1638550320$111.03$111.21$110.75$110.94536,374$114.108733
1638550380$110.90$111.27$110.90$111.2428,814$114.093426
1638550440$111.27$111.27$110.75$110.79538,694$114.072378
1638550500$110.72$110.95$110.60$110.6024,942$114.057937
1638550560$110.66$110.93$110.57$110.62518,710$114.046979
1638550620$110.67$110.7899$110.45$110.5237,005$114.024539
1638550680$110.563$110.69$110.26$110.3331,956$114.004526
1638550740$110.39$110.70$110.26$110.3924,799$113.989635
1638550800$110.4999$110.60$110.31$110.3617,082$113.979139
1638550860$110.271$110.38$110.03$110.1233,110$113.958105
1638550920$110.0639$110.32$110.02$110.0334,492$113.936049
1638550980$110.03$110.40$109.82$110.2181117,344$113.860648
1638551040$110.135$110.14$109.36$109.7358,566$113.820981
1638551100$109.69$110.35$109.64$110.0235,441$113.798643
1638551160$109.96$110.20$109.7511$110.0143,405$113.771474
1638551220$110.13$110.3094$109.99$110.1523,015$113.758101
1638551280$110.17$110.4099$109.8905$110.3114,240$113.749779
1638551340$110.32$110.87$110.32$110.7822,011$113.738724
1638551400$110.6766$110.77$110.51$110.6619,088$113.729241
1638551460$110.6699$110.97$110.59$110.7516,169$113.72164
1638551520$110.83$111.05$110.68$111.0131,320$113.707827
1638551580$110.91$111.08$110.69$110.8235,315$113.692357
1638551640$110.85$111.13$110.76$110.767,428$113.689116
1638551700$110.70$111.45$110.64$111.2819,519$113.681173
1638551760$111.37$111.7099$111.29$111.503931,929$113.670503
1638551820$111.53$111.6499$111.3586$111.3611,023$113.666727
1638551880$111.42$111.51$111.31$111.475914,079$113.661704
1638552000$111.8999$111.8999$111.305$111.53511,532$113.653394
1638552060$111.58$112.1299$111.58$111.9519,982$113.64789
1638552120$111.9799$111.99$111.6943$111.7511,225$113.644793
1638552180$111.65$111.8208$111.56$111.569,443$113.641884
1638552240$111.555$111.81$111.42$111.764117,835$113.636195
1638552300$111.76$111.87$111.34$111.4021,022$113.629383
1638552360$111.42$111.8609$111.41$111.7213,330$113.62539
1638552420$111.81$111.8261$111.59$111.604,866$113.624005
1638552480$111.50$111.84$111.48$111.795,323$113.622384
1638552540$111.82$111.9283$111.34$111.4921,732$113.615708
1638552600$111.46$111.52$110.80$110.8839,205$113.600505
1638552660$110.94$111.18$110.88$110.9820,521$113.59261
1638552720$110.91$110.9199$110.70$110.90520,502$113.584088
1638552780$110.88$110.93$110.20$110.3036,514$113.567315
1638552840$110.29$111.10$110.29$110.9417,710$113.559979
1638552900$110.93$111.21$110.63$111.1924,953$113.550119
1638552960$111.20$111.5399$111.00$111.0231,007$113.539597
1638553020$111.03$111.78$110.84$111.6936,620$113.526667
1638553080$111.69$111.80$111.4301$111.7023,843$113.520244
1638553140$111.80$111.94$111.68$111.9015,492$113.516386
1638553200$111.92$111.98$111.65$111.8442,472$113.506089
1638553260$111.83$112.02$111.71$111.8844,886$113.495402
1638553320$111.785$112.01$111.78$111.959312,236$113.492616
1638553380$111.91$112.25$111.86$111.9629,138$113.486809
1638553440$112.03$112.03$111.55$111.60618,331$113.482092
1638553500$111.63$111.7661$111.5501$111.557416,947$113.477581
1638553560$111.62$111.7499$111.56$111.567,814$113.475502
1638553620$111.56$111.90$111.56$111.7059,547$113.473085
1638553680$111.60$111.6899$111.34$111.3415,515$113.468667
1638553740$111.43$111.97$111.43$111.867913,236$113.465491
1638553800$111.9327$112.12$111.87$112.0010,774$113.463296
1638553860$111.915$112.00$111.50$111.64514,298$113.459605
1638553920$111.70$111.7999$111.41$111.5322,683$113.453596
1638553980$111.41$111.6347$111.40$111.548617,494$113.448727
1638554040$111.5149$111.8253$111.5008$111.6755,733$113.447222
1638554100$111.72$111.9239$111.4331$111.577,880$113.445297
1638554160$111.58$111.65$111.31$111.3721,026$113.439225
1638554220$111.45$111.45$111.22$111.2911,851$113.435633
1638554280$111.33$111.64$111.26$111.569,321$113.432988
1638554340$111.57$111.90$111.4992$111.7821,163$113.427786
1638554400$111.63$111.6894$111.28$111.2824,701$113.420939
1638554460$111.3355$111.48$111.20$111.40179,279$113.418183
1638554520$111.49$111.68$111.4001$111.569310,187$113.415575
1638554580$111.56$111.56$111.25$111.4614,758$113.411309
1638554640$111.4832$111.71$111.34$111.698,501$113.409095
1638554700$111.60$112.05$111.60$111.979940,931$113.400712
1638554760$111.89$112.01$111.81$111.9610,663$113.398555
1638554820$112.0699$112.33$111.84$112.2323,603$113.394428
1638554880$112.23$112.26$111.9401$112.169,855$113.39271
1638554940$112.19$112.42$112.09$112.1616,984$113.390208
1638555000$112.25$112.32$112.1201$112.2014,254$113.387895
1638555060$112.21$112.33$112.01$112.23999,038$113.386467
1638555120$112.195$112.45$112.195$112.4510,045$113.385052
1638555180$112.50$112.50$112.19$112.3010,102$113.383576
1638555240$112.3429$112.37$112.04$112.379,417$113.382087
1638555300$112.3707$112.75$112.2838$112.6629,292$113.378735
1638555360$112.63$112.63$112.31$112.5015,877$113.376787
1638555420$112.55$112.85$112.55$112.8224,363$113.374628
1638555480$112.84$112.96$112.7201$112.8350,299$113.371191
1638555540$112.8379$113.00$112.76$112.8724,691$113.369714
1638555600$112.87$112.89$112.59$112.5913,823$113.368557
1638555660$112.61$112.82$112.55$112.63512,599$113.367312
1638555720$112.59$112.84$112.56$112.848,377$113.36658
1638555780$112.86$113.12$112.805$113.0327,568$113.365325
1638555840$113.0136$113.29$112.9601$113.12517,968$113.364803
1638555900$113.1516$113.20$112.70$113.164125,856$113.363277
1638555960$113.16$113.25$112.73$112.8123,864$113.362265
1638556020$112.81$113.06$112.81$112.9214,622$113.361507
1638556080$112.92$112.93$112.80$112.9116,284$113.360448
1638556140$112.99$113.37$112.99$113.3418,308$113.359988
1638556200$113.35$113.36$113.10$113.126113,885$113.359776
1638556260$113.1261$113.34$113.10$113.1158,803$113.359617
1638556320$113.0501$113.07$112.80$112.9425,228$113.358156
1638556380$112.935$112.94$112.66$112.7415,886$113.356991
1638556440$112.8347$113.05$112.56$112.5919,179$113.355656
1638556500$112.58$112.74$112.17$112.3730,667$113.351928
1638556560$112.35$112.50$112.183$112.4422,688$113.349092
1638556620$112.45$112.6587$112.45$112.4815,317$113.347493
1638556680$112.43$112.68$112.36$112.6419,671$113.345309
1638556740$112.55$112.9501$112.3858$112.950116,970$113.34399
1638556800$112.897$113.1499$112.79$112.7914,513$113.34335
1638556860$112.77$112.8899$112.58$112.5814,207$113.342228
1638556920$112.69$112.928$112.61$112.9111,184$113.34146
1638556980$112.90$112.9899$112.8712$112.98894,780$113.341217
1638557040$112.935$113.05$112.85$112.91316,366$113.34089
1638557100$113.02$113.11$112.90$112.928,864$113.340478
1638557160$112.89$113.0999$112.87$112.925,300$113.340257
1638557220$112.8971$112.93$112.41$112.4618,105$113.338565
1638557280$112.41$112.60$112.37$112.420532,288$113.335027
1638557340$112.51$112.77$112.501$112.71516,680$113.333506
1638557400$112.87$112.96$112.7772$112.819,301$113.332902
1638557460$112.855$113.20$112.81$113.0717,295$113.332256
1638557520$113.06$113.0644$112.93$113.000111,387$113.331754
1638557580$112.99$113.10$112.68$112.9518,892$113.330802
1638557640$112.96$113.01$112.6116$112.6536,845$113.329205
1638557700$112.76$112.795$112.5201$112.5913,084$113.328099
1638557760$112.62$112.72$112.50$112.557210,624$113.327214
1638557820$112.495$112.65$112.35$112.6532,176$113.324004
1638557880$112.699$112.89$112.63$112.7118,933$113.322702
1638557940$112.705$112.7399$112.55$112.607,751$113.322077
1638558000$112.68$112.68$112.42$112.486,478$113.321488
1638558060$112.513$112.6698$112.22$112.4415,989$113.3198
1638558120$112.50$113.07$112.446$113.0712,694$113.318961
1638558180$113.01$113.20$112.94$113.01542,369$113.317871
1638558240$112.965$113.74$112.9401$113.7143,585$113.318648
1638558300$113.6301$113.8373$113.3838$113.785631,105$113.320017
1638558360$113.73$113.76$113.21$113.408312,019$113.320237
1638558420$113.57$113.6358$113.4301$113.604,913$113.320388
1638558480$113.44$113.46$113.19$113.3211,545$113.320372
1638558540$113.34$113.34$113.06$113.224914,459$113.320046
1638558600$113.21$113.4089$112.93$113.079,836$113.319801
1638558660$113.0819$113.13$112.86$112.8915,964$113.319168
1638558720$112.9124$113.38$112.9124$113.379,263$113.319075
1638558780$113.33$113.58$113.22$113.3910,982$113.31923
1638558840$113.3818$113.55$113.27$113.4035,093$113.319633
1638558900$113.33$113.3599$113.111$113.15715,702$113.31957
1638558960$113.16$113.18$112.72$113.1823,468$113.318664
1638559020$113.20$113.45$113.11$113.287210,234$113.318664
1638559080$113.245$113.2705$112.91$113.13512,164$113.318293
1638559140$113.185$113.185$112.92$112.9919,448$113.317748
1638559200$113.07$113.07$112.50$112.5057,522$113.313863
1638559260$112.44$112.76$112.43$112.7425,929$113.311817
1638559320$112.82$113.27$112.7701$113.1624,056$113.310943
1638559380$113.26$113.37$112.99$113.1728,499$113.310555
1638559440$113.17$113.4999$113.0701$113.30555,180$113.310292
1638559500$113.35$113.35$113.1012$113.206,426$113.310241
1638559560$113.14$113.3375$113.10$113.3010,004$113.310118
1638559620$113.33$113.41$113.21$113.375,629$113.310119
1638559680$113.325$113.45$113.325$113.3257,906$113.310206
1638559740$113.40$113.76$113.40$113.5228,016$113.311052
1638559800$113.65$113.70$113.18$113.2114,067$113.31109
1638559860$113.2001$113.29$113.01$113.2417,638$113.310715
1638559920$113.25$113.3699$113.11$113.169,730$113.310659
1638559980$113.12$113.38$113.05$113.10566,438$113.31055
1638560040$113.25$113.25$113.0511$113.108,634$113.310389
1638560100$113.10$113.2386$112.68$112.73520,757$113.30954
1638560160$112.77$113.0153$112.65$112.828,937$113.30904
1638560220$112.7621$112.9599$112.74$112.8214,785$113.308249
1638560280$112.81$112.83$112.59$112.5916,124$113.307172
1638560340$112.645$112.8635$112.47$112.5628,073$113.304982
1638560400$112.66$112.7899$112.6187$112.6315,101$113.303967
1638560460$112.50$112.78$112.2716$112.41521,486$113.30224
1638560520$112.43$112.76$112.24$112.7133,535$113.299169
1638560580$112.7518$112.89$112.60$112.8114,422$113.298352
1638560700$112.78$112.88$112.61$112.7111,231$113.29691
1638560760$112.705$112.86$112.67$112.7117,072$113.295839
1638560820$112.72$112.8896$112.64$112.7516,369$113.294806
1638560880$112.68$112.88$112.63$112.6633,348$113.292705
1638560940$112.63$112.6829$112.40$112.4015,372$113.29142
1638561000$112.48$112.605$112.30$112.3010,056$113.290535
1638561060$112.32$112.52$112.24$112.3620,910$113.288398
1638561120$112.34$112.34$111.91$111.95544,123$113.282685
1638561180$111.95$112.00$111.62$111.731430,289$113.277892
1638561240$111.7199$111.7199$111.46$111.589133,581$113.271734
1638561300$111.49$111.7737$111.46$111.6917,841$113.268535
1638561360$111.64$111.91$111.64$111.8420,120$113.265366
1638561420$111.79$111.8417$111.65$111.7129,218$113.26059
1638561480$111.71$111.735$111.50$111.6010,674$113.258719
1638561540$111.58$111.61$111.30$111.34519,882$113.254858
1638561600$111.31$111.46$111.00$111.0935,470$113.247128
1638561660$111.07$111.1699$110.95$111.0725,759$113.241093
1638561720$111.07$111.15$111.02$111.045,820$113.23977
1638561780$111.06$111.3616$111.06$111.359921,004$113.235315
1638561840$111.37$111.47$111.29$111.411510,122$113.233345
1638561900$111.385$111.47$111.09$111.4733,841$113.226316
1638561960$111.435$111.76$111.31$111.7138,134$113.219767
1638562020$111.75$112.05$111.72$111.9020,398$113.216918
1638562080$111.88$111.88$111.31$111.3722,354$113.213232
1638562140$111.3815$111.54$111.1101$111.2016,838$113.209915
1638562200$111.23$111.5499$111.23$111.4614,464$113.207164
1638562260$111.5213$111.5774$111.48$111.5212,527$113.204956
1638562320$111.57$111.82$111.545$111.69087,948$113.203628
1638562380$111.665$111.9999$111.665$111.999916,295$113.20144
1638562440$111.90$112.0489$111.54$111.6331,451$113.196831
1638562500$111.70$112.0216$111.64$111.8212,449$113.195244
1638562560$111.829$111.93$111.7369$111.786,898$113.194265
1638562620$111.81$111.9493$111.66$111.678,866$113.192981
1638562680$111.65$111.71$111.50$111.5022,184$113.189376
1638562740$111.58$111.71$111.47$111.567,842$113.188092
1638562800$111.63$112.0998$111.63$112.0321,705$113.185365
1638562860$112.035$112.2899$112.035$112.1019,890$113.183255
1638562920$112.06$112.29$111.941$112.258812,549$113.18196
1638562980$112.275$112.3092$112.03$112.072519,438$113.179972
1638563040$112.10$112.33$112.01$112.2719,444$113.177949
1638563100$112.2577$112.426$112.1701$112.239712,164$113.176906
1638563160$112.2838$112.35$112.1801$112.329415,228$113.175524
1638563220$112.30$112.39$112.18$112.227,537$113.174848
1638563280$112.26$112.55$112.2214$112.470120,850$113.17334
1638563340$112.5357$112.55$112.20$112.34527,852$113.171053
1638563400$112.3791$112.682$112.3791$112.593931,743$113.168989
1638563460$112.66$112.77$112.50$112.53522,759$113.167839
1638563520$112.56$112.73$112.48$112.6717,809$113.166912
1638563580$112.639$112.73$112.50$112.7123,012$113.16573
1638563640$112.6801$112.87$112.62$112.8217,970$113.165061
1638563700$112.77$113.01$112.72$113.0077,983$113.162385
1638563760$113.01$113.21$112.95$113.1722,995$113.162187
1638563820$113.13$113.50$113.09$113.4975,593$113.163209
1638563880$113.50$113.60$113.41$113.5342,043$113.164609
1638563940$113.51$113.68$113.43$113.4339,485$113.166183
1638564000$113.56$113.56$112.55$112.640591,913$113.16531
1638564060$112.69$113.00$112.6884$112.9677,127$113.163448
1638564120$112.99$113.13$112.95$113.0230,500$113.163006
1638564180$113.03$113.1693$112.962$113.169323,355$113.162755
1638564240$113.1523$113.18$112.96$113.0029,102$113.1624
1638564300$113.02$113.29$113.02$113.2010,870$113.16241
1638564360$113.16$113.21$112.67$112.8740,601$113.161438
1638564420$112.90$113.0275$112.81$112.94513,778$113.161117
1638564480$112.99$113.09$112.89$113.0618,403$113.160801
1638564540$113.09$113.15$112.90$112.9815,712$113.160584
1638564600$113.06$113.47$112.95$113.3530,161$113.160688
1638564660$113.3346$113.44$113.24$113.27819,073$113.160954
1638564720$113.25$113.68$113.24$113.6624,170$113.161698
1638564780$113.70$113.99$113.70$113.8858,386$113.16544
1638564840$113.90$113.915$113.5101$113.7454,397$113.168232
1638564900$113.78$113.9368$113.745$113.839937,691$113.170625
1638564960$113.86$113.97$113.81$113.88535,414$113.172922
1638565020$113.88$113.88$113.61$113.84549,485$113.175371
1638565080$113.845$113.92$113.73$113.9038,988$113.177712
1638565140$113.84$113.90$113.76$113.7968,199$113.181776
1638565260$113.77$114.02$113.75$114.02138,617$113.188925
1638565320$114.00$114.00$113.80$113.809,381$113.189374
1638565440$113.80$113.80$113.70$113.807,519$113.189721
1638565680$113.85$113.85$113.85$113.85100$113.187651
1638565800$113.79$113.79$113.79$113.79520,000$113.230074
1638565920$113.80$113.85$113.80$113.851,196$113.230123
1638565980$113.80$113.85$113.80$113.80500$113.230167
1638566520$113.72$113.72$113.72$113.72400$113.230207
1638566700$113.79$113.79$113.79$113.79520,000$113.208101
1638566760$113.40$113.40$113.40$113.40200$113.208104
1638566820$113.72$113.72$113.72$113.72650$113.208126
1638566940$113.40$113.40$113.40$113.40100$113.208131
1638567060$113.40$113.46$113.40$113.46350$113.208143
1638567120$113.50$113.50$113.50$113.50157$113.208149
1638567420$113.79$113.79$113.79$113.7935,521$113.209503
1638567480$113.50$113.70$113.50$113.70338$113.187613
1638567660$113.70$113.70$113.70$113.701,000$113.18765
1638567720$113.70$113.70$113.70$113.701,300$113.187696
1638567780$113.64$113.64$113.64$113.64100$113.187701
1638567900$113.68$113.68$113.68$113.68640$113.187734
1638568500$113.64$113.64$113.64$113.64200$113.187621
1638568560$113.64$113.64$113.64$113.64200$113.18764
1638568620$113.68$113.70$113.68$113.70929$113.187676
1638569220$113.50$113.50$113.50$113.502,428$113.187744
1638570600$113.50$113.50$113.50$113.50105$113.188188
1638570660$113.68$113.68$113.68$113.68100$113.188193
1638571200$113.68$113.68$113.68$113.68100$113.187621
1638571260$113.70$113.70$113.70$113.70200$113.187628
1638571320$113.69$113.70$113.69$113.70300$113.18764
1638571380$113.70$113.70$113.70$113.70433$113.187657
1638571440$113.70$113.70$113.70$113.70100$113.18766
1638571920$113.56$113.56$113.55$113.551,152$113.187693
1638571980$113.55$113.55$113.55$113.55167$113.187613
1638572220$113.52$113.52$113.52$113.52100$113.187618
1638572280$113.52$113.52$113.52$113.52100$113.187623
1638572520$113.70$113.70$113.70$113.70121$113.187634
1638572640$113.50$113.50$113.50$113.50200$113.187638
1638572700$113.51$113.51$113.51$113.51100$113.187644
1638572760$113.50$113.50$113.50$113.50100$113.187648
1638573240$113.50$113.50$113.50$113.50239$113.187627
1638573480$113.72$113.72$113.72$113.72100$113.187636
1638573540$113.60$113.60$113.60$113.60200$113.187645
1638573900$113.60$113.60$113.60$113.60100$113.187616
1638574200$113.50$113.50$113.50$113.50100$113.18762
1638574680$113.50$113.50$113.50$113.50100$113.187613
1638574740$113.34$113.34$113.34$113.34100$113.187614
1638575100$113.34$113.34$113.34$113.34214$113.187619
1638575160$113.25$113.25$113.20$113.20200$113.187619
1638575220$113.20$113.20$113.20$113.20100$113.187619
1638575340$113.30$113.30$113.30$113.30100$113.18762
1638575460$113.20$113.20$113.20$113.20100$113.187621
1638575580$113.15$113.15$113.15$113.15300$113.187613
1638575640$113.15$113.15$113.15$113.15189$113.187612
1638575820$113.40$113.40$113.40$113.40100$113.187613
1638576000$113.38$113.40$113.38$113.40500$113.187619
1638576240$113.28$113.28$113.28$113.28100$113.187621
1638576420$113.40$113.40$113.40$113.40100$113.187625
1638576480$113.32$113.32$113.30$113.30400$113.187616
1638576720$113.20$113.20$113.20$113.20100$113.187616
1638577440$113.38$113.38$113.38$113.38297$113.187617
1638577620$113.20$113.23$113.20$113.22400$113.187619
1638577740$113.22$113.35$113.22$113.221,184$113.187624
1638578100$113.38$113.38$113.38$113.38100$113.187626
1638578460$113.28$113.28$113.28$113.28100$113.187615
1638578700$113.28$113.28$113.28$113.28200$113.187618
1638578820$113.35$113.40$113.3101$113.40895$113.187628
1638579000$113.40$113.40$113.40$113.40800$113.18764
1638579120$113.3001$113.3001$113.3001$113.3001400$113.187644
1638579240$113.33$113.33$113.33$113.33146$113.187614