UPS Historical Intraday Prices

One-Minute OHLCV Data From March 8, 2021.

  1. NYSE
  2. >
  3. UPS
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1615205460$164.00$164.00$164.00$164.00200$163.939122
1615207260$163.01$163.01$163.01$163.01100$163.640032
1615208400$163.00$163.006$163.00$163.006443$163.350349
1615210140$164.00$164.75$164.00$164.75286$163.731601
1615211580$164.6899$164.69$164.6899$164.69200$163.868631
1615211640$164.40$164.40$164.40$164.40100$163.892584
1615213800$165.23$165.25$164.26$164.6154,841$165.07795
1615213860$164.62$164.92$164.46$164.6311,019$164.999096
1615213920$164.645$165.04$164.46$164.8212,254$164.940856
1615213980$164.875$165.07$164.70$164.77531,163$164.92646
1615214040$164.68$164.68$164.31$164.439,360$164.887835
1615214100$164.26$164.66$164.26$164.484,576$164.872429
1615214160$164.40$164.58$164.30$164.409,663$164.840252
1615214220$164.36$164.67$164.2681$164.5156,673$164.823417
1615214280$164.44$164.90$164.41$164.766,000$164.817434
1615214340$164.78$165.23$164.78$165.078,600$164.830931
1615214400$165.04$165.35$165.04$165.27510,916$164.857758
1615214460$165.2915$165.50$165.22$165.3914,531$164.896386
1615214520$165.33$165.33$165.14$165.275,662$164.906122
1615214580$165.2548$165.26$164.98$165.1227,804$164.914697
1615214640$165.15$165.21$164.95$165.1711,190$164.92601
1615214700$165.11$165.27$165.11$165.278,131$164.935265
1615214760$165.20$165.375$165.175$165.328,200$164.946535
1615214820$165.285$165.3486$164.98$164.984,896$164.952208
1615214880$165.065$165.37$165.065$165.329,645$164.961513
1615214940$165.28$165.34$165.16$165.18927,032$164.970188
1615215000$165.225$165.51$165.225$165.295,407$164.979508
1615215060$165.30$165.39$165.07$165.15593,569$164.983273
1615215120$165.14$165.26$164.93$165.235,838$164.986094
1615215180$165.20$165.53$165.155$165.5312,066$165.001284
1615215240$165.46$165.52$165.33$165.3954,597$165.008204
1615215300$165.3401$165.85$165.3401$165.6816,538$165.047529
1615215360$165.59$165.89$165.52$165.557,405$165.063277
1615215420$165.585$165.585$165.20$165.367,641$165.070413
1615215480$165.35$165.39$165.23$165.233,509$165.073134
1615215540$165.30$165.48$165.16$165.175,614$165.078284
1615215600$165.27$165.49$165.22$165.36510,443$165.087286
1615215660$165.29$165.41$165.10$165.349,597$165.091969
1615215720$165.30$165.46$165.21$165.455,949$165.096243
1615215780$165.395$165.40$165.23$165.297,500$165.100748
1615215840$165.30$165.80$165.21$165.709,258$165.109963
1615215900$165.66$165.78$165.34$165.4713,089$165.127194
1615215960$165.45$165.57$165.39$165.494,418$165.131514
1615216020$165.49$165.71$165.49$165.605,853$165.138872
1615216080$165.60$165.60$165.45$165.523,144$165.141844
1615216140$165.47$165.5599$165.37$165.42934,369$165.145109
1615216200$165.41$165.53$165.34$165.414,977$165.148801
1615216260$165.40$165.50$165.29$165.335,046$165.152022
1615216320$165.33$165.44$165.25$165.254,903$165.154667
1615216380$165.24$165.30$165.10$165.2455,686$165.155355
1615216440$165.17$165.32$165.15$165.172,515$165.155925
1615216500$165.15$165.22$165.115$165.143,877$165.155893
1615216560$165.17$165.23$164.96$165.023,948$165.155105
1615216620$165.02$165.15$165.00$165.105,406$165.154016
1615216680$165.07$165.14$164.95$165.125,163$165.152641
1615216740$165.17$165.30$165.17$165.301,603$165.152949
1615216800$165.30$165.52$165.30$165.513,822$165.155553
1615216860$165.485$165.52$165.375$165.4864,548$165.158576
1615216920$165.42$165.42$165.31$165.333,629$165.160239
1615216980$165.31$165.35$165.18$165.18013,849$165.161127
1615217040$165.18$165.18$165.00$165.04014,160$165.160115
1615217100$165.09$165.18$165.03$165.044,807$165.159711
1615217160$165.04$165.12$165.00$165.074,941$165.158637
1615217220$165.11$165.315$165.10$165.234,089$165.159287
1615217280$165.18$165.26$165.135$165.264,369$165.159542
1615217340$165.29$165.55$165.29$165.43064,851$165.162494
1615217400$165.45$165.49$165.38$165.38686$165.16288
1615217460$165.3601$165.42$165.35$165.3711,513$165.163625
1615217520$165.36$165.47$165.34$165.473,410$165.165273
1615217580$165.45$165.5803$165.44$165.543,798$165.167848
1615217640$165.50$165.50$165.38$165.39015,776$165.170942
1615217700$165.41$165.41$165.24$165.245,097$165.172449
1615217760$165.25$165.25$165.00$165.0710,342$165.169882
1615217820$165.064$165.07$164.88$164.8815,628$165.16529
1615217880$164.85$164.87$164.72$164.864,708$165.161852
1615217940$164.84$164.87$164.7109$164.79354,401$165.1587
1615218000$164.90$164.90$164.85$164.892,700$165.157307
1615218060$164.89$164.97$164.88$164.975,500$165.154837
1615218120$164.95$165.04$164.93$164.934,050$165.153556
1615218180$165.01$165.26$164.94$165.223,004$165.153071
1615218240$165.23$165.24$165.15$165.1522,002$165.153186
1615218300$165.26$165.33$165.20$165.282,573$165.153721
1615218360$165.22$165.23$165.15$165.232,000$165.153864
1615218420$165.25$165.33$165.21$165.22963,216$165.154548
1615218480$165.19$165.20$165.10$165.141,016$165.154551
1615218540$165.1897$165.23$165.16$165.221,332$165.15467
1615218600$165.1851$165.44$165.1851$165.432,545$165.155588
1615218660$165.47$165.5482$165.4584$165.54821,450$165.156464
1615218720$165.56$165.56$165.365$165.453,418$165.158141
1615218780$165.50$165.60$165.50$165.560817,809$165.17109
1615218840$165.58$165.60$165.48$165.5052,898$165.17299
1615218900$165.51$165.65$165.51$165.651,703$165.174156
1615218960$165.62$165.70$165.5814$165.58149,951$165.182045
1615219020$165.61$165.65$165.44$165.53331,834$165.183206
1615219080$165.62$165.89$165.62$165.823,090$165.186415
1615219140$165.77$165.80$165.70$165.741,808$165.187991
1615219200$165.85$166.10$165.85$166.0011,037$165.202475
1615219260$165.84$165.95$165.83$165.891,261$165.203934
1615219320$165.90$165.90$165.80$165.88991,416$165.205385
1615219380$165.89$165.89$165.71$165.731,606$165.206911
1615219440$165.71$165.76$165.58$165.6688,370$165.213154
1615219500$165.62$165.74$165.62$165.743,564$165.215823
1615219560$165.74$165.85$165.70$165.7531,896$165.217652
1615219620$165.70$165.70$165.56$165.633,500$165.219693
1615219680$165.60$165.62$165.53$165.533,921$165.221874
1615219740$165.53$165.63$165.343$165.4853,095$165.223303
1615219800$165.4079$165.44$165.17$165.214,920$165.223747
1615219860$165.25$165.31$165.0801$165.174,614$165.223446
1615219920$165.16$165.207$165.1173$165.11735,300$165.222853
1615219980$165.12$165.24$165.12$165.19937,189$165.222355
1615220040$165.205$165.26$165.09$165.143,895$165.222114
1615220100$165.15$165.16$165.03$165.085,173$165.221111
1615220160$165.13$165.24$165.10$165.104,291$165.220875
1615220220$165.14$165.20$165.09$165.154,620$165.220309
1615220280$165.22$165.33$165.20$165.272,185$165.220445
1615220340$165.30$165.36$165.23$165.303,180$165.220678
1615220400$165.32$165.40$165.30$165.352,648$165.221158
1615220460$165.31$165.48$165.29$165.466,824$165.222421
1615220520$165.45$165.60$165.45$165.544,982$165.224902
1615220580$165.53$165.66$165.50$165.668,375$165.228912
1615220640$165.6499$165.70$165.64$165.662,150$165.230252
1615220700$165.73$165.80$165.63$165.745,838$165.234089
1615220760$165.69$165.75$165.63$165.665,978$165.237859
1615220820$165.635$165.88$165.625$165.883,885$165.240553
1615220880$165.8593$166.04$165.84$165.92510,374$165.250675
1615220940$165.91$165.96$165.865$165.902,750$165.253327
1615221000$165.92$165.92$165.82$165.8652,900$165.255607
1615221060$165.865$165.94$165.79$165.903,216$165.258271
1615221120$165.82$165.89$165.70$165.733,400$165.260643
1615221180$165.68$165.68$165.57$165.623,714$165.262499
1615221240$165.62$165.64$165.62$165.64515$165.262774
1615221300$165.69$165.71$165.60$165.672,344$165.263933
1615221360$165.68$165.77$165.68$165.762,653$165.265597
1615221420$165.77$165.775$165.66$165.702,496$165.267051
1615221480$165.71$165.78$165.63$165.632,923$165.268797
1615221540$165.64$165.70$165.63$165.652,700$165.270138
1615221600$165.68$165.70$165.58$165.707,598$165.273792
1615221660$165.64$165.64$165.54$165.54067,631$165.276802
1615221720$165.56$165.60$165.38$165.4058,428$165.278942
1615221780$165.405$165.47$165.28$165.3110,978$165.280399
1615221840$165.26$165.27$165.21$165.212,208$165.280296
1615221900$165.175$165.3318$165.17$165.273,705$165.280167
1615221960$165.31$165.31$165.21$165.2953,555$165.280181
1615222020$165.3296$165.40$165.29$165.402,180$165.280322
1615222080$165.44$165.59$165.40$165.592,277$165.280817
1615222140$165.52$165.54$165.51$165.541,400$165.281232
1615222200$165.49$165.54$165.40$165.401,564$165.28161
1615222260$165.40$165.47$165.39$165.432,444$165.282078
1615222320$165.39$165.47$165.38$165.433,253$165.28268
1615222380$165.405$165.61$165.405$165.614,200$165.283715
1615222440$165.58$165.6397$165.45$165.463,581$165.284757
1615222500$165.44$165.59$165.39$165.594,154$165.28564
1615222560$165.5601$165.63$165.55$165.592,962$165.286738
1615222620$165.61$165.63$165.53$165.572,887$165.287721
1615222680$165.53$165.53$165.39$165.437,488$165.28908
1615222740$165.395$165.40$165.22$165.295,248$165.289127
1615222800$165.255$165.26$165.12$165.19055,929$165.288642
1615222860$165.20$165.25$165.14$165.19074,257$165.288168
1615222920$165.16$165.16$164.905$164.960712,503$165.284019
1615222980$164.97$165.04$164.94$165.046,616$165.281853
1615223040$165.05$165.055$164.935$164.95982,142$165.281182
1615223100$164.90$164.95$164.785$164.902,214$165.280151
1615223160$164.92$164.97$164.84$164.913,161$165.278853
1615223220$164.84$165.06$164.83$164.955,452$165.276836
1615223280$164.97$165.05$164.97$165.022,745$165.275988
1615223340$165.03$165.11$165.00$165.053,479$165.275107
1615223400$165.04$165.11$164.98$165.011,300$165.274796
1615223460$164.92$165.03$164.92$164.991,340$165.274324
1615223520$164.97$165.07$164.92$165.073,797$165.273116
1615223580$165.01$165.07$164.97$165.022,004$165.2725
1615223640$165.06$165.13$165.06$165.0651,679$165.272252
1615223700$165.11$165.11$164.89$164.893,195$165.271166
1615223760$164.96$165.03$164.92$165.002,480$165.270342
1615223820$165.03$165.16$165.03$165.123,780$165.269663
1615223880$165.12$165.15$165.04$165.07773,732$165.268974
1615223940$164.97$165.02$164.90$164.90800$165.268623
1615224000$164.865$165.09$164.865$165.056,482$165.266994
1615224060$165.10$165.14$165.06$165.062,840$165.266504
1615224120$165.1008$165.17$165.1008$165.14882$165.266356
1615224180$165.19$165.23$165.13$165.1813,586$165.264784
1615224240$165.21$165.30$165.18$165.293,928$165.264724
1615224300$165.34$165.37$165.29$165.342,206$165.264875
1615224360$165.38$165.51$165.32$165.512,699$165.265358
1615224420$165.48$165.63$165.445$165.591,632$165.265828
1615224480$165.56$165.615$165.55$165.6053,063$165.266787
1615224540$165.63$165.66$165.60$165.644,705$165.268568
1615224600$165.64$165.705$165.6148$165.624,286$165.270255
1615224660$165.625$165.66$165.58$165.593,782$165.271605
1615224720$165.66$165.66$165.565$165.614,358$165.273155
1615224780$165.64$165.86$165.64$165.8553,848$165.275049
1615224840$165.82$165.87$165.815$165.853,112$165.27698
1615224900$165.79$165.86$165.76$165.766,751$165.280606
1615224960$165.76$165.76$165.63$165.701,540$165.281203
1615225020$165.73$165.81$165.73$165.805,427$165.283908
1615225080$165.76$165.87$165.76$165.817,389$165.287782
1615225140$165.76$165.90$165.75$165.826,748$165.291329
1615225200$165.842$165.95$165.80$165.893,990$165.293501
1615225260$165.8389$166.01$165.8389$166.002,264$165.295062
1615225320$165.99$166.05$165.97$166.051,577$165.296214
1615225380$166.02$166.13$166.02$166.095,199$165.300042
1615225440$166.15$166.15$166.02$166.071,208$165.300987
1615225500$166.06$166.15$166.03$166.151,851$165.302344
1615225560$166.13$166.18$166.04$166.075,986$165.306957
1615225620$166.04$166.13$166.04$166.061,933$165.308407
1615225680$166.11$166.1893$166.11$166.111,227$165.30941
1615225740$166.13$166.16$165.98$166.082,749$165.31137
1615225800$166.06$166.18$166.06$166.171,200$165.312585
1615225860$166.1997$166.211$166.15$166.162,805$165.314652
1615225920$166.205$166.23$166.15$166.214,059$165.318045
1615225980$166.215$166.215$166.12$166.1551,600$165.319383
1615226040$166.116$166.19$166.116$166.1721,121$165.320246
1615226100$166.16$166.16$165.9605$166.021,730$165.321429
1615226160$166.06$166.1388$166.035$166.13881,400$165.322431
1615226220$166.11$166.14$166.0425$166.04252,700$165.324418
1615226280$166.02$166.02$165.95$165.976,331$165.328383
1615226340$166.03$166.10$166.00$166.022,222$165.32991
1615226400$166.04$166.18$166.04$166.06011,778$165.331217
1615226460$166.13$166.14$165.96$166.002,629$165.33286
1615226520$165.99$166.0692$165.97$166.042,813$165.334982
1615226580$166.03$166.12$166.03$166.041,700$165.335809
1615226640$166.06$166.115$166.03$166.0853,347$165.33806
1615226700$166.11$166.15$166.065$166.072,100$165.339566
1615226760$166.02$166.10$166.02$166.092,366$165.34114
1615226820$166.07$166.10$166.05$166.062,167$165.342562
1615226880$166.055$166.19$166.03$166.1855,236$165.346266
1615226940$166.17$166.19$166.115$166.143,575$165.348935
1615227000$166.12$166.12$165.89$165.952,362$165.350323
1615227060$166.00$166.02$166.00$166.021,100$165.350859
1615227120$166.02$166.10$166.015$166.0752,886$165.352698
1615227180$166.047$166.13$165.976$166.005,001$165.355781
1615227240$166.00$166.00$165.91$165.972,982$165.357433
1615227300$165.97$166.00$165.94$165.962,445$165.358781
1615227360$165.955$165.97$165.93$165.951,902$165.359725
1615227420$165.95$166.00$165.9012$166.004,838$165.362343
1615227480$165.995$166.11$165.995$166.112,158$165.363688
1615227540$166.11$166.16$166.06$166.062,400$165.365417
1615227600$166.04$166.08$166.03$166.032,633$165.366982
1615227660$166.00$166.00$165.95$165.951,456$165.367836
1615227720$166.00$166.05$165.9601$165.96011,400$165.36852
1615227780$165.984$166.06$165.984$166.06463$165.368721
1615227840$166.03$166.03$165.95$166.005,132$165.371569
1615227900$166.03$166.04$165.97$166.005,076$165.37444
1615227960$166.04$166.0461$165.98$165.98800$165.374878
1615228020$165.985$166.03$165.93$165.9654,356$165.377094
1615228080$166.01$166.0539$165.93$166.012,612$165.378494
1615228140$166.06$166.06$165.97$165.971,200$165.379165
1615228200$166.0097$166.0097$165.90$165.981,034$165.379696
1615228260$165.95$165.97$165.715$165.772,548$165.380629
1615228320$165.74$165.82$165.72$165.823,800$165.381978
1615228380$165.85$165.89$165.82$165.892,495$165.382905
1615228440$165.91$165.94$165.8201$165.8551,900$165.38374
1615228500$165.81$165.88$165.77$165.885,014$165.385584
1615228560$165.90$165.92$165.861$165.8611,700$165.386302
1615228620$165.83$165.94$165.78$165.883,792$165.387773
1615228680$165.9236$165.9236$165.78$165.782,517$165.388835
1615228740$165.81$165.83$165.7466$165.791,535$165.389423
1615228800$165.745$165.87$165.69$165.774,423$165.390723
1615228860$165.83$165.88$165.765$165.843,644$165.392069
1615228920$165.83$165.88$165.815$165.881,278$165.392577
1615228980$165.885$165.885$165.87$165.87300$165.392771
1615229040$165.9136$165.9136$165.83$165.841,771$165.393408
1615229100$165.83$165.873$165.76$165.7610,401$165.397285
1615229160$165.755$165.76$165.65$165.652,404$165.397892
1615229220$165.59$165.70$165.59$165.701,500$165.398225
1615229280$165.70$165.72$165.63$165.631,547$165.39859
1615229340$165.60$165.64$165.4666$165.494,170$165.399114
1615229400$165.53$165.53$165.35$165.435,345$165.399076
1615229460$165.44$165.44$165.2621$165.322,858$165.39893
1615229520$165.31$165.33$165.22$165.263,828$165.398553
1615229580$165.18$165.26$165.09$165.152,930$165.39805
1615229640$165.18$165.28$165.13$165.272,995$165.397535
1615229700$165.15$165.2399$165.13$165.175,143$165.396706
1615229760$165.17$165.20$165.08$165.105,803$165.395586
1615229820$165.05$165.07$164.95$165.073,826$165.394416
1615229880$165.01$165.05$164.88$165.024,996$165.392737
1615229940$165.04$165.05$164.875$164.882,100$165.391959
1615230000$164.85$164.97$164.6801$164.704,666$165.390098
1615230060$164.685$164.83$164.59$164.744,313$165.387775
1615230120$164.815$164.86$164.78$164.8152,308$165.386764
1615230180$164.78$164.83$164.36$164.6010,518$165.379941
1615230240$164.55$164.73$164.54$164.655,857$165.376638
1615230300$164.65$164.75$164.58$164.735,285$165.373743
1615230360$164.70$164.84$164.675$164.834,442$165.371681
1615230420$164.795$164.85$164.63$164.714,815$165.369334
1615230480$164.715$164.76$164.67$164.753,032$165.367833
1615230540$164.74$164.78$164.685$164.783,239$165.366252
1615230600$164.75$164.7601$164.51$164.552,493$165.36484
1615230660$164.61$164.65$164.55$164.576,800$165.360807
1615230720$164.58$164.7099$164.57$164.578,827$165.356171
1615230780$164.64$164.64$164.44$164.4672,614$165.354495
1615230840$164.42$164.50$164.18$164.18015,452$165.350352
1615230900$164.27$164.35$164.19$164.3274,822$165.346532
1615230960$164.33$164.40$164.25$164.353,077$165.34421
1615231020$164.42$164.42$164.15$164.223,334$165.341478
1615231080$164.255$164.30$163.96$163.962,101$165.339575
1615231140$163.99$164.06$163.89$163.891,671$165.33765
1615231200$163.9593$163.9593$163.86$163.901,451$165.336458
1615231260$163.78$163.94$163.70$163.945,169$165.33084
1615231320$163.905$163.94$163.835$163.841,380$165.329351
1615231380$163.875$163.93$163.86$163.8952,187$165.327038
1615231500$163.965$164.04$163.91$164.022,101$165.322845
1615231560$164.07$164.165$164.02$164.0852,265$165.320876
1615231620$164.055$164.055$163.95$163.992,525$165.318518
1615231680$163.99$164.05$163.94$164.012,177$165.316394
1615231740$164.00$164.047$163.97$164.011,867$165.314619
1615231800$163.995$164.13$163.995$164.091,661$165.313079
1615231860$164.05$164.05$163.89$163.892,820$165.31027
1615231920$163.905$163.95$163.78$163.953,731$165.3063
1615231980$163.99$163.99$163.85$163.921,700$165.304659
1615232040$163.92$163.93$163.77$163.772,585$165.301966
1615232100$163.81$163.88$163.79$163.883,586$165.298119
1615232160$163.90$163.9078$163.71$163.713,434$165.294532
1615232220$163.75$163.81$163.695$163.6952,387$165.291878
1615232280$163.65$163.67$163.54$163.614,047$165.286967
1615232340$163.62$163.64$163.465$163.4654,655$165.281353
1615232400$163.48$163.50$163.42$163.483,925$165.276253
1615232460$163.48$163.51$163.33$163.483,179$165.271822
1615232520$163.40$163.42$163.31$163.311,741$165.26944
1615232580$163.25$163.2594$163.10$163.113,917$165.263881
1615232640$163.11$163.16$163.02$163.154,214$165.257459
1615232700$163.17$163.28$163.06$163.2223,555$165.223828
1615232760$163.195$163.215$163.06$163.103,137$165.219293
1615232820$163.10$163.13$163.08$163.101,998$165.216238
1615232880$163.09$163.17$163.06$163.134,294$165.210078
1615232940$163.02$163.0274$162.85$162.914,867$165.202546
1615233000$162.905$162.95$162.83$162.833,924$165.19626
1615233060$162.87$162.97$162.83$162.925,411$165.18764
1615233120$162.90$162.92$162.76$162.796,204$165.177655
1615233180$162.81$162.81$162.64$162.702,053$165.174324
1615233240$162.76$163.06$162.695$162.956,304$165.164504
1615233300$162.955$162.955$162.81$162.8355,343$165.156358
1615233360$162.82$162.94$162.75$162.855,406$165.147672
1615233420$162.92$162.92$162.72$162.721,998$165.144479
1615233480$162.705$162.82$162.6501$162.736,145$165.134753
1615233540$162.66$162.75$162.63$162.753,995$165.128185
1615233600$162.68$162.68$162.35$162.355,321$165.118968
1615233660$162.31$162.31$162.08$162.156,833$165.105693
1615233720$162.17$162.19$162.01$162.0552,228$165.101375
1615233780$162.05$162.07$161.92$162.0054,721$165.091707
1615233840$162.00$162.22$162.00$162.133,600$165.084683
1615233900$162.05$162.16$162.05$162.112,610$165.079653
1615233960$162.14$162.14$162.01$162.104,899$165.069711
1615234020$161.95$161.99$161.87$161.9657,808$165.053774
1615234080$162.00$162.09$161.85$161.9310,010$165.03395
1615234140$161.925$162.02$161.925$161.993,841$165.026331
1615234200$161.96$162.0599$161.88$162.006,703$165.01306
1615234260$162.005$162.01$161.9181$161.991,580$165.010014
1615234320$161.99$162.11$161.92$162.065,202$165.000023
1615234380$162.09$162.12$161.98$162.049,426$164.982186
1615234440$162.025$162.19$162.025$162.096,284$164.970811
1615234500$162.15$162.1945$162.07$162.135,004$164.961826
1615234560$162.19$162.20$162.09$162.123,016$164.956423
1615234620$162.03$162.12$161.89$161.893,607$164.949713
1615234680$161.89$161.89$161.665$161.744,032$164.94171
1615234740$161.73$161.83$161.70$161.794,762$164.932216
1615234800$161.82$161.82$161.72$161.782,271$164.927717
1615234860$161.78$161.9014$161.76$161.906,845$164.914688
1615234920$161.91$162.045$161.91$162.016,043$164.903527
1615234980$162.01$162.01$161.82$161.824,055$164.89621
1615235040$161.80$161.925$161.75$161.9253,668$164.888993
1615235100$161.95$161.975$161.72$161.894,820$164.880383
1615235160$161.765$161.78$161.66$161.776,109$164.868062
1615235220$161.775$161.85$161.54$161.658,736$164.851474
1615235280$161.63$161.63$161.42$161.45520,182$164.811166
1615235340$161.455$161.57$161.45$161.455,712$164.799842
1615235400$161.48$161.79$161.48$161.798,542$164.783459
1615235460$161.87$162.05$161.87$161.914,536$164.775806
1615235520$161.895$161.95$161.825$161.857,291$164.763269
1615235580$161.835$162.01$161.81$161.9855,680$164.75372
1615235640$161.96$161.965$161.78$161.787,233$164.741324
1615235700$161.795$161.96$161.795$161.92257,820$164.728194
1615235760$161.96$162.03$161.92$162.007,858$164.715717
1615235820$161.98$162.09$161.96$162.039,733$164.70052
1615235880$162.00$162.16$161.95$162.15258,978$164.686813
1615235940$162.13$162.24$162.04$162.099,084$164.673614
1615236000$162.10$162.11$161.87$161.8710,342$164.657872
1615236060$161.91$161.92$161.78$161.836,076$164.648188
1615236120$161.84$161.84$161.68$161.774,995$164.639698
1615236180$161.77$161.92$161.74$161.906,286$164.629925
1615236240$161.87$161.88$161.70$161.707,586$164.61785
1615236300$161.74$161.85$161.61$161.6459,292$164.6029
1615236360$161.645$161.75$161.645$161.706,291$164.592616
1615236420$161.685$161.69$161.55$161.5810,039$164.575791
1615236480$161.50$161.5357$161.34$161.3412,595$164.554279
1615236540$161.39$161.56$161.39$161.5511,117$164.535579
1615236600$161.57$161.73$161.50$161.5813,507$164.514289
1615236660$161.59$161.65$161.435$161.43513,368$164.492474
1615236720$161.435$161.52$161.2648$161.3415,108$164.467482
1615236780$161.30$161.34$161.23$161.2512,725$164.445608
1615236840$161.255$161.36$161.17$161.3218,981$164.414097
1615236900$161.25$161.25$161.0025$161.0411,314$164.394396
1615236960$161.04$161.155$160.99$161.0218,323$164.362663
1615237020$161.03$161.14$160.98$161.05519,418$164.3298
1615237080$161.07$161.21$161.03$161.0916,116$164.303268
1615237140$161.04$161.05$160.76$160.8656,124$164.209011
1615237380$160.87$160.87$160.87$160.87360,749$163.712408
1615237740$160.97$160.97$160.80$160.804,956$163.707984
1615237800$160.70$160.70$160.70$160.70499$163.7075
1615237920$160.87$160.87$160.87$160.871,698$163.70598
1615238880$160.87$160.87$160.87$160.87100$163.763367
1615242120$160.87$160.87$160.87$160.871,189$163.762418
1615245360$161.0001$161.0001$161.0001$161.0001100$163.763428