SHOP Historical Intraday Prices

One-Minute OHLCV Data From March 8, 2021.

  1. NYSE
  2. >
  3. SHOP
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1615199100$1091.41$1091.41$1090.72$1090.72200$1087.611919
1615200240$1100.00$1100.00$1100.00$1100.00100$1091.259225
1615204800$1110.00$1110.00$1110.00$1110.00100$1096.217023
1615205160$1115.00$1115.00$1115.00$1115.00170$1099.509909
1615206420$1115.00$1115.00$1115.00$1115.00115$1103.385177
1615206720$1114.00$1114.00$1114.00$1114.00100$1104.367338
1615207500$1107.00$1107.00$1107.00$1107.00100$1104.942203
1615208400$1101.31$1115.00$1101.31$1107.00548$1106.270277
1615209060$1113.90$1115.00$1113.90$1115.00827$1107.77869
1615209240$1115.00$1115.00$1115.00$1115.00500$1108.54983
1615210020$1121.20$1125.00$1121.20$1125.00442$1110.230214
1615210080$1125.01$1125.01$1125.00$1125.00719$1111.667053
1615211340$1125.00$1125.00$1124.00$1124.00490$1112.677164
1615211460$1120.00$1120.00$1120.00$1120.00200$1112.9922
1615211520$1120.00$1120.00$1120.00$1120.00100$1113.241229
1615211820$1125.00$1125.00$1125.00$1125.00100$1113.553068
1615212180$1125.17$1125.17$1124.00$1124.00213$1114.995922
1615213800$1126.04$1127.818$1121.30$1121.3020,636$1125.78311
1615213860$1120.00$1122.00$1119.98$1121.951,450$1125.473843
1615213920$1120.06$1120.58$1116.03$1119.655,689$1123.880092
1615213980$1118.60$1120.302$1117.29$1119.3155,509$1123.062305
1615214040$1119.30$1119.51$1112.35$1114.7854,812$1122.075288
1615214100$1113.965$1117.4394$1111.0101$1111.80513,429$1119.780605
1615214160$1111.805$1118.00$1111.3301$1118.003,274$1119.374218
1615214220$1114.975$1126.1696$1114.975$1121.264,254$1119.483803
1615214280$1117.90$1123.49$1115.00$1115.003,798$1119.458895
1615214340$1112.1701$1118.405$1112.1701$1117.672,174$1119.297806
1615214400$1120.40$1125.95$1117.94$1125.943,559$1119.529834
1615214460$1128.4951$1133.8799$1127.395$1131.686,707$1120.501428
1615214520$1131.90$1135.98$1131.90$1135.982,675$1120.94264
1615214580$1135.14$1139.974$1132.465$1139.9746,876$1122.259651
1615214640$1138.925$1141.95$1137.89$1139.523,619$1123.116768
1615214700$1139.715$1147.12$1139.715$1146.784,575$1124.040954
1615214760$1145.0744$1151.99$1145.0744$1146.9011,341$1126.671574
1615214820$1148.6499$1148.71$1144.69$1147.0715,176$1129.241947
1615214880$1148.25$1150.58$1140.60$1143.6918,773$1131.553232
1615214940$1143.68$1144.435$1140.00$1140.6316,574$1132.694879
1615215000$1140.86$1142.28$1135.89$1137.1423,262$1133.684785
1615215060$1136.24$1139.315$1135.00$1137.93519,679$1134.040869
1615215120$1137.00$1137.035$1122.395$1127.14529,825$1133.782532
1615215180$1127.11$1128.70$1121.00$1124.37845,304$1133.54748
1615215240$1130.00$1138.82$1129.63$1134.741,689$1133.544988
1615215300$1136.27$1140.01$1135.055$1140.014,284$1133.613429
1615215360$1142.3599$1142.3599$1138.00$1138.004,800$1133.739927
1615215420$1136.23$1137.23$1135.00$1137.0257,588$1133.813561
1615215480$1137.08$1140.00$1136.03$1136.031,639$1133.838645
1615215540$1139.05$1139.05$1135.23$1137.2052,600$1133.882544
1615215600$1137.95$1140.47$1132.1038$1135.833,896$1133.927398
1615215660$1133.61$1136.46$1133.275$1136.461,899$1133.929192
1615215720$1138.035$1138.045$1135.76$1135.81829$1133.939891
1615215780$1135.00$1135.91$1132.0801$1132.080110,746$1133.964326
1615215840$1132.54$1137.0075$1132.10$1136.31015,984$1133.994358
1615215900$1136.94$1140.0499$1135.44$1138.54051,680$1134.738275
1615215960$1135.36$1138.91$1135.00$1138.912,400$1134.032008
1615216020$1137.42$1143.247$1137.42$1143.2473,287$1134.096355
1615216080$1143.00$1144.30$1139.223$1140.454,106$1134.201
1615216140$1139.45$1146.67$1139.45$1144.29012,519$1134.288326
1615216200$1146.86$1150.6825$1143.97$1143.975,769$1134.577439
1615216260$1144.92$1145.46$1143.4331$1144.40952,061$1134.653043
1615216320$1143.64$1144.525$1142.24$1142.293,729$1134.761572
1615216380$1143.97$1144.26$1142.52$1143.7381,936$1134.817865
1615216440$1142.01$1142.01$1138.00$1140.133,660$1134.883525
1615216500$1142.29$1143.00$1140.49$1140.49934$1134.905147
1615216560$1138.55$1138.55$1133.11$1133.111,859$1134.906637
1615216620$1135.00$1141.7995$1134.05$1141.61072,292$1134.925363
1615216680$1140.04$1140.985$1139.0301$1140.985500$1134.931352
1615216740$1143.61$1143.8877$1142.00$1142.001,131$1134.960277
1615216800$1142.05$1145.00$1142.05$1145.00700$1134.984041
1615216860$1145.135$1147.10$1145.135$1145.73538,500$1136.161924
1615216920$1146.8999$1147.45$1144.61$1144.612,300$1136.220301
1615216980$1144.96$1145.70$1142.33$1143.011,591$1136.259416
1615217040$1142.06$1142.06$1136.62$1138.047,033$1136.362181
1615217100$1138.3791$1141.35$1138.3791$1141.26700$1136.37075
1615217160$1142.21$1143.47$1142.21$1142.522,150$1136.412811
1615217220$1144.25$1145.87$1144.25$1145.87514$1136.437386
1615217280$1145.62$1145.62$1140.73$1140.73800$1136.443643
1615217340$1145.00$1146.73$1144.451$1146.73500$1136.461627
1615217400$1146.73$1151.78$1146.00$1151.781,501$1136.508028
1615217460$1151.4399$1152.99$1149.0735$1152.991,582$1136.576503
1615217520$1152.55$1156.8983$1152.55$1156.89832,989$1136.721971
1615217580$1154.77$1155.95$1153.73$1155.952,500$1136.84905
1615217640$1154.845$1158.30$1154.845$1155.502,785$1137.00218
1615217700$1156.16$1159.874$1155.97$1159.8743,367$1137.189703
1615217760$1157.51$1163.77$1157.51$1160.075,921$1137.590068
1615217820$1160.7301$1161.44$1159.875$1159.8752,350$1137.727568
1615217880$1158.13$1158.8199$1150.13$1150.71243,166$1137.843126
1615217940$1151.83$1153.00$1150.9201$1152.981,493$1137.904942
1615218000$1152.795$1155.095$1152.745$1154.953,340$1138.043087
1615218060$1155.89$1157.22$1155.89$1157.22671$1138.08334
1615218120$1157.00$1157.00$1155.53$1155.53301$1138.095984
1615218180$1154.6928$1157.9698$1154.6928$1157.421,425$1138.170512
1615218240$1156.3347$1158.71$1156.3347$1156.341,353$1138.230211
1615218300$1156.1225$1159.91$1156.095$1159.53011,939$1138.320733
1615218360$1159.53$1160.755$1158.45$1160.7553,161$1138.493376
1615218420$1161.4862$1164.00$1161.1001$1161.992,062$1138.61905
1615218480$1161.19$1161.664$1154.605$1154.6052,600$1138.743699
1615218540$1155.18$1155.18$1151.5101$1151.554,497$1138.905958
1615218600$1151.5501$1152.33$1149.85$1152.335,328$1139.079283
1615218660$1151.7101$1154.97$1151.7101$1151.862,074$1139.140056
1615218720$1151.85$1152.98$1146.26$1146.324,955$1139.26324
1615218780$1145.44$1148.86$1145.44$1148.038,344$1139.430578
1615218840$1148.14$1152.55$1148.14$1151.843,620$1139.526625
1615218900$1150.08$1150.20$1145.53$1149.264,643$1139.630577
1615218960$1149.545$1151.00$1148.96$1150.864,700$1139.744747
1615219020$1150.86$1154.84$1150.80$1154.66713,221$1139.848175
1615219080$1152.99$1156.95$1152.99$1155.7452,003$1139.918947
1615219140$1156.59$1156.59$1153.5575$1154.332,402$1139.997239
1615219200$1155.075$1157.32$1155.075$1156.7452,123$1140.07587
1615219260$1156.17$1159.55$1156.03$1159.003,441$1140.212016
1615219320$1158.3801$1160.00$1158.3525$1159.0251,748$1140.286314
1615219380$1159.1201$1160.74$1159.11$1160.742,776$1140.402892
1615219440$1160.00$1160.00$1158.619$1159.98700$1140.43182
1615219500$1159.3845$1161.25$1158.98$1161.251,673$1140.504759
1615219560$1160.585$1162.24$1159.365$1161.392,519$1140.615769
1615219620$1160.20$1160.965$1160.20$1160.6551,500$1140.700905
1615219680$1160.745$1160.745$1159.31$1160.00800$1140.714574
1615219740$1158.6141$1161.18$1158.6141$1160.003,100$1140.844693
1615219800$1158.00$1158.815$1157.68$1157.6851,144$1140.885479
1615219860$1157.05$1157.68$1156.48$1157.4053,669$1141.01765
1615219920$1157.95$1158.15$1155.00$1155.001,757$1141.078084
1615219980$1153.28$1153.69$1152.21$1153.692,409$1141.137098
1615220040$1153.15$1154.94$1152.5701$1152.57011,825$1141.178869
1615220100$1153.755$1153.755$1152.72$1153.23587$1141.19326
1615220160$1153.525$1154.315$1153.0039$1154.3151,207$1141.230708
1615220220$1155.00$1155.78$1154.33$1155.781,045$1141.259906
1615220280$1155.27$1157.51$1154.50$1157.513,422$1141.358614
1615220340$1157.69$1161.70$1157.69$1161.701,858$1141.423885
1615220400$1162.10$1163.47$1160.24$1161.993,718$1141.577327
1615220460$1162.57$1162.57$1161.19$1161.993,314$1141.716425
1615220520$1160.53$1161.6599$1159.745$1160.9851,175$1141.759918
1615220580$1160.985$1163.00$1160.985$1163.001,000$1141.807374
1615220640$1161.185$1163.00$1161.185$1162.36700$1141.829655
1615220700$1161.60$1161.6425$1158.1645$1158.742,413$1141.918263
1615220760$1158.09$1160.41$1158.09$1159.851,700$1141.979851
1615220820$1160.38$1160.38$1155.97$1156.143,144$1142.080193
1615220880$1155.70$1156.88$1155.00$1155.002,595$1142.148041
1615220940$1156.00$1156.81$1154.6568$1156.81434$1142.164532
1615221000$1155.82$1155.82$1151.555$1151.555800$1142.179328
1615221060$1150.64$1151.28$1148.58$1150.6611,937$1142.368522
1615221120$1149.43$1150.62$1148.54$1148.541,517$1142.389325
1615221180$1148.96$1148.96$1145.325$1147.361,546$1142.403663
1615221240$1146.3801$1151.36$1146.3801$1149.53011,318$1142.421772
1615221300$1149.66$1150.25$1144.14$1144.722,611$1142.447345
1615221360$1144.485$1144.485$1140.00$1140.412,323$1142.438909
1615221420$1140.39$1140.39$1132.5379$1134.41992,169$1142.406517
1615221480$1133.705$1135.8299$1133.25$1133.542,070$1142.373038
1615221540$1132.26$1135.7099$1132.26$1134.341,568$1142.348301
1615221600$1133.19$1134.91$1132.0701$1134.912,330$1142.311023
1615221660$1134.00$1134.00$1130.00$1130.001,282$1142.284686
1615221720$1130.01$1130.01$1127.54$1127.542,189$1142.226174
1615221780$1126.78$1127.38$1122.408$1124.8255,272$1142.053099
1615221840$1123.02$1123.0355$1120.62$1120.623,252$1141.92939
1615221900$1120.00$1123.7777$1120.00$1123.77773,607$1141.7946
1615221960$1121.71$1123.34$1119.33$1122.386,546$1141.56014
1615222020$1122.165$1123.99$1122.165$1123.562,532$1141.473203
1615222080$1123.06$1125.00$1123.06$1124.63012,700$1141.389824
1615222140$1126.51$1128.8397$1123.99$1128.83975,800$1141.224831
1615222200$1127.57$1127.94$1124.97$1124.971,587$1141.191191
1615222260$1124.96$1125.43$1123.53$1124.3852,100$1141.129443
1615222320$1122.6701$1123.395$1122.65$1123.3953,098$1141.026886
1615222380$1123.41$1128.54$1123.41$1127.963,450$1140.942108
1615222440$1126.49$1126.49$1126.49$1126.491,369$1140.907131
1615222500$1124.97$1129.05$1124.775$1129.058,138$1140.700396
1615222560$1128.025$1128.09$1127.48$1127.7453,006$1140.628448
1615222620$1128.125$1128.7999$1126.76$1128.79992,310$1140.583
1615222680$1128.79$1128.79$1127.01$1127.05715$1140.557518
1615222740$1127.01$1127.16$1123.67$1125.807,205$1140.377043
1615222800$1125.6537$1127.01$1125.0572$1125.4151,003$1140.351913
1615222860$1126.14$1127.46$1125.25$1127.232,206$1140.299358
1615222920$1127.00$1127.00$1124.13$1124.516,000$1140.147919
1615222980$1125.005$1126.97$1125.005$1126.382,296$1140.097181
1615223040$1125.00$1125.53$1123.34$1125.372,100$1140.043755
1615223100$1123.59$1126.00$1122.65$1126.004,037$1139.938201
1615223160$1125.78$1131.13$1125.78$1131.123,990$1139.871437
1615223220$1129.29$1129.29$1124.84$1125.315,840$1139.737497
1615223280$1125.615$1125.79$1125.37$1125.425900$1139.721487
1615223340$1126.37$1127.07$1125.11$1126.242,350$1139.671521
1615223400$1125.5587$1126.305$1125.5587$1126.305495$1139.658582
1615223460$1126.33$1126.90$1124.75$1125.96900$1139.633952
1615223520$1125.24$1125.24$1122.5301$1123.692,603$1139.575053
1615223580$1123.715$1125.01$1122.41$1123.5655,894$1139.425964
1615223640$1124.95$1125.95$1124.44$1125.021,075$1139.402469
1615223700$1124.71$1125.00$1121.67$1122.544,000$1139.303036
1615223760$1121.69$1124.136$1121.68$1122.62013,419$1139.211342
1615223820$1125.00$1126.3225$1123.11$1125.004,100$1139.125229
1615223880$1124.995$1126.41$1124.57$1126.042,500$1139.070618
1615223940$1125.51$1125.695$1125.51$1125.695200$1139.067174
1615224000$1125.66$1126.84$1125.66$1125.941,665$1139.034344
1615224060$1124.975$1125.28$1124.87$1125.004,700$1138.934045
1615224120$1127.1219$1127.1219$1125.031$1125.05011,350$1138.908782
1615224180$1126.50$1128.1804$1126.50$1128.18042,313$1138.867207
1615224240$1127.8325$1130.9424$1127.8325$1130.432,960$1138.824999
1615224300$1130.38$1131.42$1130.38$1131.335500$1138.819149
1615224360$1131.47$1131.90$1130.00$1130.871,900$1138.79422
1615224420$1130.8766$1132.03$1130.8766$1131.2051,974$1138.773447
1615224480$1131.48$1131.5433$1128.5801$1129.6952,500$1138.741385
1615224540$1128.5422$1129.8654$1128.11$1128.11516$1138.729733
1615224600$1127.72$1127.72$1124.7825$1124.7825952$1138.716305
1615224660$1126.70$1128.16$1126.69$1127.975806$1138.70264
1615224720$1128.35$1128.38$1127.045$1127.045800$1138.689375
1615224780$1126.06$1127.39$1126.06$1127.39428$1138.678483
1615224840$1129.265$1129.47$1128.03$1128.632,600$1138.643733
1615224900$1129.26$1130.18$1129.0101$1130.072,327$1138.612441
1615224960$1130.3328$1130.34$1128.4201$1129.354,544$1138.552189
1615225020$1128.94$1128.94$1128.05$1128.5751,300$1138.533468
1615225080$1128.565$1128.61$1127.16$1127.163,304$1138.485128
1615225140$1125.03$1125.03$1124.53$1124.53200$1138.479993
1615225200$1124.00$1124.44$1122.38$1124.142,275$1138.432966
1615225260$1124.00$1125.445$1124.00$1125.445736$1138.417319
1615225320$1123.53$1123.53$1120.33$1120.33800$1138.395445
1615225380$1120.02$1120.23$1118.00$1118.73912,599$1138.327048
1615225440$1119.48$1119.48$1116.32$1117.49762,352$1138.255741
1615225500$1116.70$1117.945$1113.74$1116.64263,238$1138.15185
1615225560$1116.73$1118.5999$1116.02$1117.7599791$1138.129599
1615225620$1117.00$1117.89$1116.0201$1116.02013,110$1138.038626
1615225680$1117.75$1117.75$1117.05$1117.05848$1138.012401
1615225740$1114.94$1114.94$1114.94$1114.94100$1138.001304
1615225800$1117.07$1117.41$1115.93$1116.45618$1137.989846
1615225860$1118.09$1118.68$1117.07$1117.071,243$1137.954487
1615225920$1117.61$1117.76$1116.61$1116.701,607$1137.909694
1615225980$1116.655$1118.00$1116.24$1118.004,533$1137.774548
1615226040$1116.65$1118.97$1116.575$1118.8753,800$1137.675077
1615226100$1118.86$1118.86$1115.00$1115.601,482$1137.629558
1615226160$1116.06$1117.19$1116.06$1117.181,028$1137.600909
1615226220$1116.09$1116.44$1115.025$1115.0251,600$1137.553862
1615226280$1116.5099$1116.5099$1114.68$1114.682,000$1137.493006
1615226340$1114.48$1114.48$1112.30$1113.126,121$1137.291065
1615226400$1113.71$1117.50$1113.07$1116.6912,767$1136.900895
1615226460$1118.00$1118.45$1117.98$1117.981,055$1136.871671
1615226520$1118.915$1118.915$1118.915$1118.91513,000$1136.571067
1615226580$1118.495$1121.57$1118.495$1120.69012,248$1136.521981
1615226640$1121.73$1121.73$1121.73$1121.73165$1136.516092
1615226700$1122.47$1123.28$1120.07$1121.743,711$1136.449237
1615226760$1122.96$1123.11$1122.47$1122.47845$1136.434402
1615226820$1124.13$1124.13$1124.13$1124.13100$1136.431541
1615226880$1122.55$1122.55$1120.885$1120.8851,911$1136.39647
1615226940$1120.59$1120.59$1119.16$1119.701,500$1136.36238
1615227000$1118.68$1119.00$1116.7601$1119.004,366$1136.258655
1615227060$1119.42$1119.63$1118.3901$1119.63300$1136.251393
1615227120$1120.45$1121.47$1119.5301$1120.323,163$1136.18661
1615227180$1121.16$1123.055$1121.16$1123.05522,903$1135.758345
1615227240$1123.065$1123.065$1122.69$1122.69400$1135.750216
1615227300$1123.01$1123.12$1122.3027$1123.12300$1135.746772
1615227420$1121.97$1121.97$1118.34$1119.2651,400$1135.718968
1615227480$1120.17$1120.35$1119.955$1120.0751,600$1135.687514
1615227540$1119.85$1121.15$1119.85$1119.981,100$1135.666688
1615227600$1120.085$1120.085$1119.755$1119.755358$1135.659488
1615227660$1118.93$1120.50$1118.93$1119.771,500$1135.630625
1615227720$1119.77$1120.51$1119.2725$1120.282,308$1135.586015
1615227780$1120.46$1121.69$1120.33$1121.692,236$1135.540168
1615227840$1121.105$1121.105$1118.8362$1119.801,703$1135.512635
1615227900$1119.05$1120.02$1119.01$1119.752,200$1135.470205
1615227960$1119.685$1119.79$1119.685$1119.79200$1135.466202
1615228020$1119.36$1120.72$1119.36$1120.72201$1135.462402
1615228080$1120.19$1121.13$1120.19$1120.791,858$1135.425209
1615228140$1121.36$1123.15$1119.01$1119.012,900$1135.374634
1615228200$1119.665$1119.665$1118.62$1118.62300$1135.368667
1615228260$1118.00$1118.325$1111.84$1113.053,922$1135.277057
1615228320$1113.68$1113.9794$1111.51$1111.931,000$1135.24703
1615228380$1112.005$1112.1016$1109.41$1109.412,578$1135.172818
1615228440$1109.85$1111.08$1108.67$1108.982,408$1135.100262
1615228500$1107.91$1110.14$1107.91$1110.082,488$1135.021696
1615228560$1110.59$1110.59$1107.90$1107.902,287$1134.950202
1615228620$1108.00$1108.66$1107.57$1107.9853,125$1134.854688
1615228680$1107.985$1108.00$1104.50$1104.503,547$1134.732372
1615228740$1104.16$1105.97$1103.4384$1104.3356,933$1134.4784
1615228800$1103.08$1104.2799$1102.02$1103.294,000$1134.339061
1615228860$1103.26$1104.175$1102.78$1104.02634,742$1134.168842
1615228920$1104.175$1106.74$1103.5534$1104.255,393$1133.986874
1615228980$1104.25$1104.578$1103.65$1104.491,600$1133.934547
1615229040$1104.00$1104.96$1103.1631$1103.7953,092$1133.827806
1615229100$1103.765$1104.64$1103.3101$1104.454,747$1133.661051
1615229160$1105.66$1106.475$1104.46$1105.007,663$1133.420119
1615229220$1104.472$1105.84$1104.472$1105.0851,102$1133.385441
1615229280$1104.985$1104.985$1102.00$1102.415,391$1133.199893
1615229340$1103.1399$1103.30$1101.00$1101.5255,114$1133.025082
1615229400$1101.00$1101.655$1100.00$1100.08513,191$1132.548431
1615229460$1099.59$1102.635$1098.18$1099.55515,796$1131.998884
1615229520$1099.7469$1100.40$1098.38$1098.5457,727$1131.727263
1615229580$1098.545$1099.04$1095.011$1095.557,693$1131.435188
1615229640$1094.42$1098.0725$1093.6706$1097.158,144$1131.127968
1615229700$1098.99$1101.32$1097.24$1099.9458,955$1130.833818
1615229760$1099.1585$1100.00$1098.01$1099.264,991$1130.664767
1615229820$1099.265$1100.4355$1099.00$1099.7251,949$1130.605071
1615229880$1100.44$1102.3227$1099.73$1102.322712,790$1130.219483
1615229940$1102.32$1102.95$1101.09$1101.133,087$1130.130072
1615230000$1099.825$1101.81$1099.38$1100.8856,495$1129.932945
1615230060$1100.00$1101.38$1099.55$1100.434,077$1129.807379
1615230120$1100.57$1102.365$1100.57$1101.266,113$1129.635278
1615230180$1101.02$1101.2303$1099.00$1099.784,237$1129.507392
1615230240$1099.44$1099.46$1098.52$1099.05637$1129.479865
1615230300$1098.715$1098.715$1096.6202$1097.871,506$1129.434437
1615230360$1097.355$1099.01$1097.355$1098.8753,216$1129.33812
1615230420$1099.82$1101.88$1099.31$1099.314,110$1129.223253
1615230480$1099.68$1100.10$1098.76$1098.761,163$1129.189188
1615230540$1098.76$1098.76$1095.9301$1096.413,141$1129.090142
1615230600$1096.08$1096.59$1094.485$1096.593,558$1128.972215
1615230660$1096.72$1097.84$1096.72$1097.84942$1128.942973
1615230720$1099.00$1099.00$1097.95$1098.0652,800$1128.858955
1615230780$1099.05$1099.14$1097.335$1099.143,074$1128.766276
1615230840$1098.79$1098.79$1097.0939$1098.351,877$1128.709606
1615230900$1098.50$1101.6168$1098.35$1101.1720,134$1128.15889
1615230960$1100.52$1100.52$1098.83$1099.021,657$1128.11363
1615231020$1098.62$1100.70$1098.62$1098.7752,582$1128.041219
1615231080$1098.00$1098.82$1095.665$1095.6652,460$1127.973022
1615231140$1097.25$1099.67$1097.25$1099.672,568$1127.898559
1615231200$1099.055$1103.18$1099.035$1102.986,200$1127.742343
1615231260$1104.51$1108.48$1104.04$1106.973,588$1127.670608
1615231320$1104.48$1108.33$1102.265$1102.2652,484$1127.617845
1615231380$1101.72$1103.9899$1101.72$1102.291,480$1127.579076
1615231440$1101.7599$1104.3421$1100.025$1102.591,271$1127.5519
1615231500$1102.54$1104.78$1101.965$1104.782,058$1127.506737
1615231560$1103.9937$1105.0363$1103.9937$1104.553,400$1127.429979
1615231620$1104.55$1104.90$1104.00$1104.90571$1127.420894
1615231680$1102.51$1103.335$1102.08$1103.12800$1127.401149
1615231740$1104.04$1104.15$1103.39$1104.151,100$1127.378142
1615231800$1103.88$1104.47$1103.28$1104.47800$1127.360119
1615231860$1105.87$1109.00$1105.64$1108.993,177$1127.303092
1615231920$1108.98$1109.00$1107.22$1109.001,700$1127.274207
1615231980$1108.17$1108.17$1107.89$1107.89400$1127.263041
1615232040$1106.425$1106.425$1106.425$1106.425100$1127.262958
1615232100$1107.43$1107.52$1107.43$1107.43630$1127.25188
1615232160$1108.32$1108.74$1108.22$1108.221,000$1127.236652
1615232220$1108.29$1110.00$1108.29$1109.96991,201$1127.216844
1615232280$1109.00$1109.91$1108.82$1109.801,443$1127.193644
1615232340$1108.73$1109.44$1108.73$1109.44300$1127.185102
1615232400$1107.685$1108.13$1105.325$1105.3251,460$1127.160981
1615232460$1105.50$1105.805$1102.6601$1104.311,300$1127.130463
1615232520$1104.025$1104.59$1103.715$1103.715423$1127.123006
1615232580$1102.66$1103.90$1100.40$1102.334,478$1127.021816
1615232640$1102.63$1102.63$1101.745$1101.772,404$1126.966347
1615232700$1102.10$1103.85$1101.77$1103.851,609$1126.929726
1615232760$1102.65$1104.40$1102.65$1103.07600$1126.917415
1615232820$1104.00$1104.00$1104.00$1104.00123$1126.906487
1615232880$1101.00$1101.00$1099.755$1099.7552,102$1126.863707
1615232940$1100.00$1100.97$1100.00$1100.97910$1126.841758
1615233000$1100.92$1101.53$1099.57$1100.993,354$1126.762747
1615233060$1100.86$1102.61$1100.86$1101.591,041$1126.724483
1615233120$1101.62$1102.59$1101.58$1102.59421$1126.724145
1615233180$1100.875$1100.875$1100.875$1100.875100$1126.725992
1615233240$1101.35$1103.44$1101.35$1102.052,150$1126.678949
1615233300$1101.22$1102.30$1101.21$1102.075800$1126.660709
1615233360$1102.54$1102.86$1102.54$1102.70800$1126.643762
1615233420$1102.285$1103.15$1102.285$1103.15515$1126.624166
1615233480$1103.12$1103.12$1101.32$1101.32350$1126.625079
1615233540$1100.28$1101.49$1098.20$1100.766,223$1126.473205
1615233600$1100.22$1100.84$1093.11$1093.644,019$1126.366885
1615233660$1093.53$1095.35$1092.77$1094.697,184$1126.160657
1615233720$1095.32$1096.73$1094.0801$1095.04682,560$1126.085375
1615233780$1095.035$1095.25$1093.65$1094.1353,248$1126.002146
1615233840$1094.13$1094.13$1092.44$1092.9354,051$1125.884893
1615233900$1093.065$1093.065$1091.5131$1092.0452,076$1125.82461
1615233960$1092.045$1093.8399$1090.985$1092.625,771$1125.655108
1615234020$1091.35$1091.44$1091.265$1091.2751,500$1125.608084
1615234080$1091.275$1091.92$1088.71$1089.469,816$1125.306873
1615234140$1089.225$1090.00$1086.61$1086.6110,508$1124.978344
1615234200$1086.73$1087.00$1082.1701$1082.428,814$1124.679037
1615234260$1083.63$1086.665$1081.99$1085.57694,810$1124.512589
1615234320$1084.94$1086.91$1084.57$1086.3453,007$1124.41104
1615234380$1085.64$1087.00$1085.2701$1086.0452,654$1124.333625
1615234440$1086.19$1087.96$1084.0001$1084.76510,509$1123.99581
1615234500$1084.75$1085.78$1084.00$1084.212,120$1123.925939
1615234560$1084.71$1085.685$1083.3066$1084.91825,203$1123.757411
1615234620$1084.88$1085.99$1081.25$1082.408,627$1123.476573
1615234680$1082.38$1083.56$1080.04$1082.6656,873$1123.239924
1615234740$1083.00$1084.59$1082.15$1082.334,436$1123.09271
1615234800$1083.445$1086.12$1082.81$1083.2958,642$1122.826475
1615234860$1084.435$1085.20$1083.60$1084.362,850$1122.732227
1615234920$1084.98$1087.17$1084.95$1085.006,094$1122.556258
1615234980$1084.965$1086.00$1080.665$1080.6654,015$1122.424009
1615235040$1081.03$1086.25$1081.03$1086.005,321$1122.266238
1615235100$1086.04$1086.795$1085.55$1086.1952,317$1122.199451
1615235160$1085.41$1085.57$1083.565$1083.5657,700$1121.970005
1615235220$1083.785$1083.79$1082.54$1082.725800$1121.93627
1615235280$1082.30$1083.53$1082.00$1082.003,012$1121.853414
1615235340$1082.09$1083.185$1080.78$1080.781,685$1121.798178
1615235400$1080.00$1082.00$1078.71$1081.994,992$1121.635833
1615235460$1083.50$1083.755$1083.295$1083.295300$1121.625273
1615235520$1085.82$1087.69$1085.82$1087.231,195$1121.596048
1615235580$1087.025$1087.71$1086.01$1086.013,144$1121.509126
1615235640$1087.40$1087.87$1086.51$1086.763,872$1121.40626
1615235700$1086.50$1087.29$1086.00$1086.35515,888$1120.977953
1615235760$1086.36$1086.42$1085.01$1085.032,300$1120.918715
1615235820$1085.37$1085.66$1084.01$1085.279,758$1120.628141
1615235880$1085.97$1088.00$1085.97$1087.191,719$1120.599526
1615235940$1087.035$1087.69$1084.68$1085.684,668$1120.47853
1615236000$1084.77$1088.64$1084.77$1087.2853,900$1120.377271
1615236060$1086.16$1087.965$1086.16$1087.9653,051$1120.301332
1615236120$1087.97$1089.40$1085.475$1085.4754,638$1120.189919
1615236180$1085.475$1088.98$1085.28$1088.343,221$1120.108215
1615236240$1086.66$1088.53$1086.61$1088.19913$1120.085875
1615236300$1089.02$1089.02$1085.54$1085.882,750$1120.016975
1615236360$1086.64$1086.64$1084.29$1084.5253,940$1119.913538
1615236420$1084.10$1085.00$1083.325$1083.763,914$1119.808495
1615236480$1083.835$1083.835$1079.58$1080.52579,554$1119.544708
1615236540$1079.01$1082.16$1079.01$1081.6512,237$1119.196754
1615236600$1080.80$1082.91$1078.43$1078.4315,469$1118.76441
1615236660$1078.01$1079.43$1075.01$1077.2813,831$1118.345752
1615236720$1076.25$1077.30$1073.15$1075.9311,919$1117.982731
1615236780$1076.12$1076.59$1074.78$1076.179,257$1117.708689
1615236840$1076.38$1078.38$1075.65$1078.005,728$1117.541478
1615236900$1076.36$1076.88$1073.315$1074.953,020$1117.445972
1615236960$1076.64$1077.0846$1074.215$1074.905,014$1117.306012
1615237020$1074.90$1075.545$1074.11$1074.412712,162$1116.947883
1615237080$1074.725$1075.17$1073.07$1074.03520,108$1116.359998
1615237140$1074.04$1074.7722$1070.82$1070.883524,896$1115.626276
1615237200$1072.43$1072.43$1072.43$1072.4311,720$1115.271678
1615237260$1065.23$1065.23$1065.23$1065.23100$1115.291559
1615237620$1100.75$1100.75$1072.43$1072.431,227$1115.276952
1615237740$1074.04$1074.04$1074.04$1074.04100$1115.271336
1615238880$1065.23$1065.23$1065.23$1065.23100$1115.284036
1615238940$1072.43$1072.43$1072.43$1072.432,383$1115.24148
1615239840$1065.80$1065.80$1065.80$1065.80100$1115.2816
1615240500$1072.43$1072.43$1072.43$1072.432,291$1115.248873
1615240800$1075.00$1075.00$1075.00$1075.0019,361$1114.928953
1615240860$1075.00$1075.00$1075.00$1075.00126$1115.291537
1615241940$1077.00$1077.00$1077.00$1077.00100$1115.289796
1615242420$1077.00$1077.00$1077.00$1077.00100$1115.286983
1615243020$1072.50$1072.50$1072.45$1072.45283$1115.284212
1615243500$1072.52$1072.52$1072.52$1072.52247$1115.279108
1615243800$1072.52$1072.52$1072.52$1072.52202$1115.28716
1615246680$1077.00$1077.00$1077.00$1077.00200$1115.286918
1615246740$1070.00$1070.00$1070.00$1070.00100$1115.281581
1615247340$1072.11$1072.11$1072.11$1072.11150$1115.288355
1615248780$1075.00$1075.00$1075.00$1075.00162$1115.287838