X Historical Intraday Prices

One-Minute OHLCV Data From September 16, 2021.

  1. NYSE
  2. >
  3. X
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1631780820$25.61$25.62$25.61$25.62400$25.617777
1631781060$25.63$25.63$25.62$25.62600$25.62
1631781600$25.65$25.65$25.64$25.641,200$25.632888
1631781720$25.57$25.57$25.57$25.57100$25.630416
1631782380$25.63$25.63$25.63$25.63600$25.630333
1631782560$25.61$25.61$25.61$25.61100$25.62909
1631782800$25.61$25.61$25.61$25.61266$25.627336
1631783160$25.63$25.64$25.63$25.64507$25.628307
1631786460$25.85$25.85$25.85$25.85200$25.648363
1631788080$25.66$25.66$25.66$25.66500$25.651659
1631788500$25.62$25.64$25.56$25.563,111$25.633985
1631788620$25.60$25.60$25.57$25.602,000$25.625987
1631788800$25.60$25.60$25.60$25.60500$25.624826
1631788860$25.60$25.60$25.60$25.60500$25.623765
1631789040$25.66$25.67$25.66$25.67200$25.624458
1631789160$25.66$25.67$25.66$25.67200$25.625128
1631790000$25.66$25.66$25.63$25.63750$25.626285
1631790060$25.66$25.66$25.65$25.65500$25.628343
1631790120$25.66$25.66$25.66$25.66100$25.62876
1631790240$25.65$25.65$25.65$25.65200$25.629189
1631790420$25.65$25.66$25.65$25.661,500$25.631964
1631790540$25.67$25.67$25.67$25.671,100$25.634445
1631790600$25.66$25.66$25.66$25.66100$25.634596
1631790660$25.66$25.67$25.66$25.67300$25.635153
1631790720$25.67$25.67$25.67$25.67100$25.635354
1631790840$25.74$25.74$25.74$25.742,400$25.648062
1631791080$25.76$25.76$25.74$25.741,780$25.655918
1631791260$25.70$25.70$25.70$25.70100$25.656122
1631791380$25.68$25.68$25.68$25.68100$25.656232
1631791500$25.70$25.70$25.70$25.70700$25.657763
1631791560$25.66$25.66$25.66$25.66200$25.657783
1631791800$25.66$25.66$25.64$25.64300$25.657583
1631791860$25.62$25.62$25.60$25.60350$25.656691
1631792220$25.56$25.57$25.55$25.57610$25.653642
1631792280$25.54$25.54$25.54$25.54300$25.652047
1631792400$25.52$25.52$25.52$25.52500$25.648675
1631792460$25.52$25.52$25.52$25.52200$25.647672
1631792580$25.52$25.52$25.52$25.521,010$25.642376
1631792640$25.52$25.52$25.52$25.521,000$25.637904
1631792700$25.51$25.51$25.51$25.51680$25.63433
1631792760$25.53$25.53$25.53$25.53150$25.633472
1631793300$25.53$25.53$25.53$25.53550$25.631533
1631793600$25.6699$25.67$25.51$25.5127,962$25.591575
1631793660$25.52$25.55$25.52$25.55461$25.591138
1631793720$25.51$25.51$25.51$25.51100$25.591003
1631793780$25.51$25.51$25.45$25.453,715$25.584736
1631793840$25.47$25.50$25.47$25.501,800$25.581832
1631793900$25.47$25.49$25.45$25.485,375$25.574483
1631793960$25.49$25.57$25.48$25.571,950$25.572179
1631794080$25.52$25.52$25.52$25.52100$25.572085
1631794140$25.55$25.55$25.55$25.55200$25.572024
1631794200$25.51$25.51$25.51$25.511,100$25.571022
1631794260$25.50$25.51$25.50$25.504,700$25.566714
1631794380$25.51$25.51$25.51$25.51100$25.566643
1631794500$25.51$25.51$25.49$25.49950$25.56577
1631794740$25.48$25.48$25.48$25.481,000$25.564614
1631794800$25.48$25.49$25.46$25.486,700$25.557853
1631794920$25.48$25.48$25.48$25.48500$25.557414
1631795040$25.46$25.46$25.45$25.451,200$25.555971
1631795160$25.4101$25.4101$25.4101$25.4101100$25.555621
1631795220$25.43$25.43$25.43$25.43740$25.554484
1631795280$25.44$25.44$25.43$25.431,390$25.552619
1631795340$25.43$25.43$25.43$25.43150$25.552355
1631795460$25.48$25.48$25.48$25.48100$25.55218
1631795580$25.52$25.59$25.51$25.59900$25.552077
1631795640$25.61$25.68$25.61$25.681,100$25.553244
1631795700$25.67$25.67$25.66$25.661,316$25.555121
1631795820$25.67$25.67$25.55$25.553,050$25.55535
1631795880$25.55$25.56$25.55$25.55700$25.55538
1631796000$25.6199$25.6199$25.6199$25.61991,000$25.556016
1631796120$25.67$25.67$25.67$25.67240$25.556555
1631796180$25.66$25.66$25.60$25.621,000$25.557656
1631796240$25.63$25.63$25.63$25.63125$25.557806
1631796300$25.60$25.60$25.60$25.601,000$25.558221
1631796480$25.61$25.61$25.61$25.61850$25.558634
1631796540$25.61$25.6799$25.61$25.678,600$25.567045
1631796600$25.67$25.67$25.67$25.673,350$25.570719
1631796660$25.73$25.73$25.73$25.732,500$25.574161
1631796720$25.7255$25.7255$25.7255$25.7255100$25.574335
1631796780$25.69$25.7499$25.69$25.74991,950$25.576631
1631796840$25.73$25.73$25.70$25.701,000$25.577957
1631796960$25.74$25.74$25.74$25.74428$25.578507
1631797020$25.71$25.74$25.70$25.701,150$25.580017
1631797080$25.7299$25.7299$25.7299$25.7299500$25.58071
1631797140$25.73$25.73$25.72$25.73894$25.581763
1631797200$25.72$25.80$25.72$25.802,700$25.585898
1631797260$25.82$25.85$25.80$25.846,181$25.597388
1631797320$25.80$25.81$25.75$25.754,449$25.603756
1631797380$25.7899$25.7899$25.76$25.76300$25.604143
1631797440$25.77$25.77$25.77$25.77350$25.604624
1631797500$25.77$25.86$25.77$25.862,350$25.608371
1631797560$25.85$25.91$25.81$25.8810,569$25.626896
1631797620$25.88$25.88$25.81$25.813,400$25.631197
1631797680$25.81$25.81$25.78$25.806,900$25.637999
1631797740$25.82$25.85$25.80$25.852,750$25.641895
1631797800$25.80$25.86$25.80$25.854,197$25.646517
1631797860$25.85$25.86$25.80$25.806,000$25.653544
1631797920$25.8099$25.8099$25.74$25.754,550$25.657376
1631798040$25.79$25.79$25.73$25.742,650$25.659115
1631798100$25.74$25.75$25.65$25.657,720$25.660923
1631798160$25.67$25.70$25.67$25.702,863$25.661519
1631798220$25.69$25.70$25.69$25.7010,300$25.663429
1631798280$25.70$25.70$25.6536$25.6915,830$25.66587
1631798340$25.6999$25.6999$25.66$25.662,373$25.666025
1631798400$25.67$25.67$25.63$25.653,768$25.665687
1631798460$25.67$25.68$25.67$25.68559$25.665708
1631798520$25.70$25.70$25.68$25.691,200$25.665875
1631798580$25.69$25.77$25.69$25.771,117$25.666336
1631798640$25.74$25.74$25.71$25.71400$25.666571
1631798700$25.69$25.78$25.69$25.77650$25.666854
1631798760$25.72$25.72$25.70$25.701,000$25.667075
1631798820$25.66$25.66$25.65$25.653,195$25.666944
1631798880$25.75$25.75$25.65$25.744,720$25.667155
1631798940$25.66$25.66$25.58$25.586,790$25.665196
1631799000$25.51$25.59$25.23$25.34640,741$25.441286
1631799060$25.35$25.459$25.26$25.32134,144$25.42915
1631799120$25.305$25.37$25.13$25.22247,048$25.38001
1631799180$25.23$25.41$25.219$25.41104,517$25.372448
1631799240$25.40$25.44$25.26$25.26118,091$25.36973
1631799300$25.26$25.289$25.19$25.26202,126$25.348534
1631799360$25.26$25.29$25.17$25.265111,451$25.339038
1631799420$25.255$25.3281$25.195$25.29596,147$25.335443
1631799480$25.29$25.50$25.29$25.4777197,470$25.344718
1631799540$25.47$25.4787$25.375$25.4582111,425$25.349248
1631799600$25.46$25.50$25.37$25.39188,192$25.358446
1631799660$25.3917$25.3917$25.31$25.31577,470$25.358022
1631799720$25.33$25.48$25.285$25.465139,998$25.360572
1631799780$25.4717$25.6261$25.4631$25.60221,353$25.377836
1631799840$25.61$25.68$25.59$25.63128,082$25.390121
1631799900$25.6399$25.667$25.56$25.65115,529$25.399153
1631799960$25.655$25.68$25.56$25.58689,482$25.405261
1631800020$25.59$25.6217$25.53$25.5655,587$25.408469
1631800080$25.56$25.6101$25.51$25.5355,506$25.411245
1631800140$25.54$25.60$25.48$25.54560,522$25.413551
1631800200$25.54$25.63$25.475$25.612149,900$25.415948
1631800260$25.60$25.67$25.57$25.5794,075$25.422052
1631800320$25.555$25.59$25.521$25.5691,456$25.425842
1631800380$25.57$25.60$25.502$25.5291,180$25.429798
1631800440$25.51$25.52$25.385$25.405121,259$25.430541
1631800500$25.41$25.42$25.34$25.36595,730$25.429307
1631800560$25.36$25.40$25.33$25.3972,297$25.4281
1631800620$25.39$25.41$25.345$25.408263,201$25.427203
1631800680$25.41$25.44$25.37$25.3879,450$25.426898
1631800740$25.37$25.43$25.368$25.4039,091$25.426519
1631800800$25.40$25.41$25.34$25.390434,450$25.426124
1631800860$25.375$25.435$25.365$25.39572,008$25.425766
1631800920$25.395$25.42$25.35$25.3739,585$25.425241
1631800980$25.38$25.43$25.37$25.417341,850$25.425059
1631801040$25.41$25.41$25.35$25.3636,233$25.424529
1631801100$25.375$25.44$25.375$25.43927,891$25.424499
1631801160$25.435$25.48$25.415$25.4859,507$25.42494
1631801220$25.47$25.47$25.3699$25.369948,098$25.424769
1631801280$25.37$25.40$25.34$25.381439,636$25.424311
1631801340$25.39$25.4743$25.38$25.44544,784$25.424308
1631801400$25.44$25.545$25.41$25.538245,459$25.425007
1631801460$25.54$25.585$25.49$25.5664,743$25.426743
1631801520$25.565$25.5806$25.52$25.572536,437$25.427718
1631801580$25.57$25.57$25.51$25.5233,908$25.428589
1631801640$25.51$25.54$25.5001$25.5141,823$25.429436
1631801700$25.50$25.53$25.47$25.5159,323$25.430219
1631801760$25.50$25.59$25.48$25.584352,332$25.43147
1631801820$25.58$25.6099$25.55$25.609967,297$25.433612
1631801880$25.61$25.74$25.6077$25.72111,003$25.439461
1631801940$25.72$25.735$25.67$25.720173,291$25.443344
1631802000$25.725$25.78$25.7233$25.739989,869$25.448858
1631802060$25.74$25.745$25.70$25.71554,208$25.451792
1631802120$25.71$25.749$25.68$25.7270,670$25.455461
1631802180$25.72$25.75$25.685$25.7467,982$25.458968
1631802240$25.73$25.785$25.73$25.7464,264$25.462629
1631802300$25.74$25.76$25.67$25.7154,186$25.465078
1631802360$25.70$25.701$25.62$25.6750,521$25.466998
1631802420$25.67$25.68$25.605$25.6439,463$25.468302
1631802480$25.64$25.65$25.54$25.5864,722$25.46958
1631802540$25.58$25.65$25.58$25.63532,105$25.470439
1631802600$25.63$25.63$25.58$25.6136,922$25.471316
1631802660$25.6169$25.6199$25.54$25.5645,346$25.472053
1631802720$25.56$25.59$25.54$25.5633,705$25.472613
1631802780$25.565$25.62$25.56$25.5939,191$25.473446
1631802840$25.58$25.59$25.55$25.5529,122$25.473957
1631802900$25.555$25.565$25.50$25.53936,845$25.474384
1631802960$25.53$25.5358$25.44$25.448351,569$25.474471
1631803020$25.45$25.51$25.44$25.470170,798$25.474455
1631803080$25.475$25.505$25.465$25.491938,949$25.474541
1631803140$25.50$25.56$25.48$25.5531,417$25.474733
1631803200$25.55$25.5799$25.52$25.52542,224$25.475247
1631803260$25.525$25.567$25.515$25.5419,059$25.47548
1631803320$25.5386$25.55$25.465$25.5439,279$25.475691
1631803380$25.545$25.5685$25.54$25.54522,774$25.475982
1631803440$25.54$25.55$25.47$25.49518,535$25.476044
1631803500$25.49$25.505$25.46$25.4916,117$25.476046
1631803560$25.5072$25.52$25.49$25.49312,685$25.47612
1631803620$25.505$25.52$25.495$25.49519,571$25.476225
1631803680$25.495$25.495$25.4419$25.4639,019$25.476096
1631803740$25.46$25.4662$25.42$25.466244,360$25.475808
1631803800$25.47$25.49$25.44$25.4463,188$25.475778
1631803860$25.43$25.46$25.40$25.45536,388$25.475475
1631803920$25.45$25.46$25.43$25.448629,696$25.475332
1631803980$25.45$25.455$25.351$25.36560,521$25.474619
1631804040$25.37$25.37$25.33$25.345755,110$25.473579
1631804100$25.345$25.345$25.2698$25.32584,327$25.471317
1631804160$25.32$25.335$25.305$25.3325,847$25.470718
1631804220$25.335$25.35$25.295$25.3054,625$25.469533
1631804280$25.30$25.31$25.27$25.27586,647$25.467199
1631804340$25.275$25.29$25.24$25.2685,782$25.464587
1631804400$25.26$25.28$25.23$25.2587,095$25.462
1631804460$25.25$25.29$25.22$25.26642,248$25.460716
1631804520$25.28$25.35$25.28$25.3370,850$25.459229
1631804580$25.325$25.3499$25.28$25.280853,024$25.458042
1631804640$25.2865$25.29$25.255$25.27518,055$25.457572
1631804700$25.2894$25.32$25.275$25.2831,458$25.456854
1631804760$25.2852$25.3399$25.275$25.3328,763$25.45629
1631804820$25.3377$25.34$25.315$25.329933,348$25.455688
1631804880$25.325$25.34$25.29$25.31520,294$25.455291
1631804940$25.31$25.37$25.305$25.317530,475$25.454805
1631805000$25.31$25.32$25.27$25.2824,177$25.454265
1631805060$25.275$25.305$25.262$25.2711,041$25.453998
1631805120$25.2789$25.3492$25.2768$25.33531,790$25.453377
1631805180$25.3383$25.38$25.3383$25.35579,049$25.452363
1631805240$25.36$25.42$25.345$25.4281,634$25.451689
1631805300$25.41$25.415$25.35$25.3648,094$25.451189
1631805360$25.36$25.3755$25.345$25.35521,100$25.450929
1631805420$25.355$25.36$25.30$25.31526,609$25.450502
1631805480$25.32$25.345$25.315$25.3159,266$25.45035
1631805540$25.315$25.33$25.29$25.3019,471$25.449992
1631805600$25.295$25.31$25.27$25.2821,353$25.449559
1631805660$25.2799$25.30$25.2799$25.297,349$25.449404
1631805720$25.29$25.29$25.265$25.282316,139$25.449046
1631805780$25.28$25.315$25.27$25.28520,215$25.448618
1631805840$25.295$25.34$25.295$25.3223,430$25.44823
1631805900$25.32$25.37$25.31$25.3592,573$25.446935
1631805960$25.3479$25.36$25.33$25.3543,395$25.446378
1631806020$25.3459$25.36$25.33$25.3632,519$25.445954
1631806080$25.36$25.37$25.36$25.3655,705$25.445895
1631806140$25.365$25.371$25.33$25.37111,695$25.445745
1631806200$25.37$25.42$25.3675$25.3741,686$25.445465
1631806260$25.375$25.395$25.37$25.389912,956$25.445364
1631806320$25.385$25.39$25.37$25.38524,461$25.445168
1631806380$25.38$25.38$25.365$25.37629,810$25.445079
1631806440$25.375$25.40$25.37$25.39529,693$25.444834
1631806500$25.40$25.44$25.39$25.4267,771$25.444587
1631806560$25.42$25.42$25.37$25.37526,926$25.444422
1631806620$25.38$25.395$25.375$25.3820,487$25.444276
1631806680$25.39$25.391$25.36$25.36510,708$25.444187
1631806740$25.36$25.36$25.33$25.3430,002$25.44381
1631806800$25.3477$25.3599$25.31$25.359929,223$25.443414
1631806860$25.353$25.36$25.3333$25.3420,934$25.443162
1631806920$25.335$25.337$25.31$25.31995,504$25.443086
1631806980$25.315$25.3256$25.28$25.2933,098$25.442499
1631807040$25.29$25.29$25.24$25.2457,786$25.441196
1631807100$25.24$25.26$25.2241$25.224132,776$25.440409
1631807160$25.225$25.24$25.20$25.22113,641$25.437385
1631807220$25.22$25.27$25.22$25.26147,515$25.436321
1631807280$25.2601$25.28$25.25$25.271122,976$25.435849
1631807340$25.27$25.29$25.265$25.279713,250$25.435601
1631807400$25.275$25.32$25.271$25.3215,949$25.435333
1631807460$25.3116$25.315$25.2916$25.30517,961$25.435057
1631807520$25.31$25.33$25.3001$25.3216,677$25.434827
1631807580$25.32$25.34$25.32$25.3213,339$25.43466
1631807640$25.32$25.325$25.31$25.3220,853$25.434377
1631807700$25.32$25.32$25.315$25.324,222$25.434321
1631807760$25.32$25.34$25.32$25.3431,589$25.433949
1631807820$25.35$25.375$25.34$25.3548,825$25.433493
1631807880$25.345$25.345$25.3004$25.3330,407$25.433085
1631807940$25.34$25.345$25.33$25.3422,079$25.432848
1631808000$25.34$25.36$25.34$25.3516,866$25.432687
1631808060$25.341$25.3413$25.32$25.3416,376$25.432497
1631808120$25.3481$25.3481$25.305$25.3223,396$25.432199
1631808180$25.31$25.31$25.29$25.2941,492$25.431546
1631808240$25.295$25.30$25.28$25.3037,638$25.430956
1631808300$25.30$25.30$25.28$25.2921,883$25.430611
1631808360$25.29$25.30$25.26$25.3017,864$25.430302
1631808420$25.30$25.32$25.295$25.3221,605$25.429997
1631808480$25.3244$25.33$25.32$25.32528,836$25.429649
1631808540$25.32$25.33$25.305$25.329,185$25.429532
1631808600$25.33$25.34$25.3182$25.3424,989$25.429243
1631808660$25.335$25.36$25.33$25.338613,791$25.429111
1631808720$25.34$25.355$25.34$25.35218,434$25.429032
1631808780$25.3599$25.41$25.3599$25.4136,666$25.428853
1631808840$25.41$25.43$25.39$25.4028,929$25.428793
1631808900$25.40$25.41$25.385$25.4117,093$25.428737
1631808960$25.415$25.4465$25.40$25.44515,600$25.428731
1631809020$25.445$25.45$25.435$25.4418,036$25.428754
1631809080$25.44$25.45$25.41$25.4217,965$25.428754
1631809140$25.42$25.43$25.405$25.410140,167$25.428706
1631809200$25.41$25.42$25.40$25.4134,745$25.428653
1631809260$25.41$25.445$25.41$25.44533,058$25.428642
1631809320$25.4499$25.45$25.425$25.42531,225$25.42868
1631809440$25.4201$25.43$25.385$25.410123,195$25.428614
1631809500$25.41$25.45$25.41$25.440124,236$25.428642
1631809560$25.4414$25.445$25.43$25.4412,826$25.428656
1631809620$25.43$25.46$25.43$25.4515,839$25.428693
1631809680$25.45$25.46$25.43$25.436,828$25.428705
1631809740$25.425$25.4301$25.42$25.430114,809$25.428701
1631809800$25.43$25.4463$25.425$25.44418,928$25.428707
1631809860$25.4454$25.4465$25.44$25.44510,200$25.428722
1631809920$25.44$25.47$25.44$25.4659,819$25.428757
1631809980$25.4619$25.465$25.425$25.4319,918$25.428792
1631810040$25.43$25.4334$25.415$25.43347,946$25.428789
1631810100$25.44$25.46$25.44$25.4525,966$25.428849
1631810160$25.445$25.46$25.44$25.4517,159$25.428883
1631810220$25.45$25.45$25.43$25.444,402$25.428888
1631810280$25.44$25.4464$25.435$25.443,800$25.428892
1631810340$25.4399$25.44$25.4201$25.420111,496$25.428894
1631810400$25.425$25.44$25.42$25.429910,448$25.428895
1631810460$25.4201$25.435$25.40$25.4032,695$25.428846
1631810520$25.40$25.4099$25.39$25.396,915$25.428825
1631810580$25.38$25.389$25.37$25.370114,451$25.428741
1631810640$25.375$25.42$25.375$25.4214,042$25.428684
1631810700$25.4181$25.44$25.4181$25.4317,207$25.428678
1631810760$25.4377$25.445$25.435$25.4369,310$25.428687
1631810820$25.44$25.445$25.43$25.4310,729$25.4287
1631810880$25.43$25.43$25.41$25.419,248$25.42869
1631810940$25.4199$25.435$25.4178$25.42515,626$25.428682
1631811000$25.42$25.42$25.395$25.41512,769$25.42865
1631811060$25.4124$25.418$25.38$25.3812,511$25.428611
1631811120$25.38$25.38$25.35$25.359420,599$25.428461
1631811180$25.3582$25.3583$25.32$25.32524,713$25.428239
1631811240$25.3264$25.33$25.30$25.306819,379$25.428008
1631811300$25.305$25.34$25.30$25.32516,158$25.42783
1631811360$25.3301$25.34$25.32$25.337312,878$25.427703
1631811420$25.335$25.34$25.32$25.320116,833$25.427535
1631811480$25.3299$25.335$25.32$25.3212,353$25.427408
1631811540$25.32$25.375$25.32$25.3627,171$25.427213
1631811600$25.36$25.3701$25.345$25.3621,067$25.427071
1631811660$25.36$25.395$25.36$25.3922,629$25.426974
1631811720$25.395$25.4599$25.39$25.4540,570$25.42696
1631811780$25.455$25.47$25.425$25.43556,737$25.427061
1631811840$25.435$25.45$25.435$25.4455,869$25.427069
1631811900$25.445$25.45$25.4009$25.410146,567$25.427068
1631811960$25.42$25.43$25.41$25.420817,405$25.42706
1631812020$25.425$25.44$25.415$25.41510,960$25.427057
1631812080$25.42$25.435$25.42$25.43012,056$25.427057
1631812140$25.43$25.43$25.4025$25.41512,351$25.427047
1631812200$25.415$25.425$25.41$25.4256,150$25.427039
1631812260$25.42$25.425$25.415$25.426,898$25.427034
1631812320$25.43$25.435$25.426$25.436,791$25.427037
1631812380$25.435$25.44$25.415$25.419433,406$25.427052
1631812440$25.41$25.44$25.41$25.447,084$25.427054
1631812500$25.4399$25.45$25.43$25.44519,725$25.42708
1631812560$25.44$25.46$25.43$25.4614,459$25.427106
1631812620$25.45$25.48$25.445$25.448618,279$25.427169
1631812680$25.4499$25.4499$25.44$25.442,143$25.427172
1631812740$25.44$25.485$25.44$25.48540,394$25.427351
1631812800$25.4887$25.52$25.4887$25.51569,866$25.427846
1631812860$25.5162$25.58$25.5101$25.523388,259$25.428865
1631812920$25.521$25.54$25.49$25.5084,973$25.429541
1631812980$25.505$25.52$25.495$25.49515,856$25.429656
1631813040$25.49$25.495$25.46$25.4731,530$25.429797
1631813100$25.47$25.49$25.46$25.48530,600$25.429928
1631813160$25.485$25.485$25.46$25.47528,147$25.430046
1631813220$25.475$25.4799$25.46$25.479913,690$25.430101
1631813280$25.47$25.47$25.4311$25.43522,841$25.43013
1631813340$25.43$25.43$25.40$25.40528,083$25.43007
1631813400$25.40$25.42$25.40$25.4217,833$25.43004
1631813460$25.425$25.425$25.40$25.418,518$25.430023
1631813520$25.40$25.43$25.40$25.409921,465$25.430004
1631813580$25.4099$25.415$25.405$25.4152,300$25.429999
1631813640$25.415$25.4299$25.405$25.40520,663$25.429987
1631813700$25.41$25.425$25.4099$25.42433,626$25.429983
1631813760$25.425$25.425$25.40$25.4162,717$25.429825
1631813820$25.42$25.425$25.405$25.4058,108$25.429816
1631813880$25.41$25.41$25.38$25.3815,207$25.429755
1631813940$25.3709$25.3799$25.36$25.36415,129$25.429666
1631814000$25.365$25.365$25.35$25.364819,741$25.429529
1631814060$25.365$25.3699$25.3582$25.35823,108$25.429509
1631814120$25.36$25.365$25.3502$25.3556,563$25.429468
1631814180$25.3553$25.37$25.3522$25.369,659$25.429404
1631814240$25.368$25.37$25.36$25.36794,515$25.429379
1631814300$25.36$25.37$25.355$25.3612,844$25.429301
1631814360$25.36$25.3637$25.3538$25.36372,935$25.429282
1631814420$25.37$25.37$25.365$25.37950$25.429275
1631814480$25.36$25.3797$25.36$25.3754,104$25.429255
1631814540$25.38$25.39$25.37$25.3856,659$25.429225
1631814600$25.3799$25.386$25.37$25.3859,688$25.429175
1631814660$25.389$25.405$25.38$25.4012,610$25.429127
1631814720$25.395$25.41$25.395$25.4053,301$25.429119
1631814780$25.41$25.465$25.4099$25.45340,512$25.42913
1631814840$25.455$25.455$25.41$25.442914,010$25.429133
1631814900$25.45$25.47$25.45$25.4711,562$25.429165
1631814960$25.465$25.465$25.4368$25.43689,182$25.429186
1631815020$25.44$25.45$25.43$25.449,350$25.429193
1631815080$25.4475$25.45$25.4201$25.458,513$25.429198
1631815140$25.43$25.4382$25.4235$25.43823,200$25.4292
1631815200$25.44$25.45$25.42$25.427,421$25.429205
1631815260$25.42$25.43$25.405$25.4318,934$25.429187
1631815320$25.43$25.44$25.41$25.4112,373$25.429188
1631815380$25.4299$25.4299$25.3701$25.389920,405$25.429113
1631815440$25.385$25.39$25.37$25.372428,498$25.428974
1631815500$25.3701$25.38$25.36$25.37689,355$25.428926
1631815560$25.38$25.39$25.37$25.3915,300$25.428859
1631815620$25.39$25.39$25.372$25.3728,220$25.428824
1631815680$25.37$25.39$25.37$25.38659,495$25.428786
1631815740$25.3899$25.4109$25.3899$25.40510,819$25.42876
1631815800$25.41$25.465$25.41$25.46543,177$25.428811
1631815860$25.46$25.485$25.455$25.4728,702$25.428934
1631815920$25.46$25.465$25.45$25.455,022$25.428949
1631815980$25.45$25.46$25.44$25.44510,467$25.428969
1631816040$25.45$25.46$25.4402$25.4510,017$25.428988
1631816100$25.455$25.48$25.455$25.4717,324$25.429046
1631816160$25.47$25.48$25.455$25.4554,404$25.429061
1631816220$25.46$25.465$25.455$25.464,000$25.429071
1631816280$25.458$25.4592$25.43$25.4420,482$25.429104
1631816340$25.435$25.44$25.42$25.42016,690$25.429104
1631816400$25.43$25.45$25.43$25.44014,650$25.42911
1631816460$25.44$25.45$25.425$25.438,061$25.429113
1631816520$25.43$25.44$25.4299$25.4415,392$25.42912
1631816580$25.44$25.4401$25.4305$25.447,532$25.429126
1631816640$25.44$25.44$25.4377$25.441,972$25.429128
1631816700$25.44$25.46$25.435$25.44514,149$25.429148
1631816760$25.44$25.445$25.42$25.42776,090$25.429148
1631816820$25.425$25.425$25.40$25.416427,265$25.429099
1631816880$25.41$25.41$25.39$25.391916,501$25.429047
1631816940$25.40$25.42$25.3926$25.425,843$25.429037
1631817000$25.425$25.435$25.41$25.4311,399$25.429026
1631817060$25.435$25.44$25.4301$25.43012,150$25.429027
1631817120$25.44$25.45$25.43$25.4512,308$25.429041
1631817180$25.45$25.459$25.4499$25.45515,170$25.429073
1631817240$25.45$25.47$25.44$25.4420,184$25.429124
1631817300$25.435$25.45$25.43$25.43510,500$25.429136
1631817360$25.433$25.435$25.425$25.43016,108$25.429137
1631817420$25.44$25.4486$25.435$25.441318,248$25.429158
1631817480$25.45$25.45$25.43$25.43510,727$25.429169
1631817540$25.43$25.43$25.42$25.434,015$25.429168
1631817600$25.44$25.445$25.415$25.41512,932$25.429168
1631817660$25.415$25.425$25.415$25.422,649$25.429165
1631817720$25.4177$25.42$25.41$25.428,643$25.429158
1631817780$25.42$25.42$25.40$25.4157,407$25.429146
1631817840$25.42$25.43$25.41$25.41322,170$25.42914
1631817900$25.41$25.425$25.405$25.424,371$25.429134
1631817960$25.42$25.43$25.416$25.42016,601$25.429129
1631818020$25.42$25.42$25.40$25.4010,475$25.429115
1631818080$25.40$25.4213$25.40$25.421319,369$25.429081
1631818140$25.42$25.43$25.42$25.4252,322$25.429079
1631818200$25.42$25.42$25.395$25.39513,417$25.429049
1631818260$25.40$25.4064$25.3999$25.402,035$25.429043
1631818320$25.41$25.425$25.40$25.420116,693$25.429023
1631818380$25.4299$25.435$25.415$25.4359,460$25.429022
1631818440$25.439$25.45$25.435$25.4456,770$25.42903
1631818500$25.44$25.475$25.435$25.4711,823$25.429065
1631818560$25.47$25.48$25.46$25.47463,566$25.429078
1631818620$25.48$25.48$25.455$25.457414,049$25.429125
1631818680$25.455$25.47$25.455$25.462,852$25.429132
1631818740$25.46$25.465$25.455$25.4652,950$25.42914
1631818800$25.47$25.4887$25.47$25.488713,365$25.429201
1631818860$25.48$25.505$25.47$25.5053,551$25.429487
1631818920$25.505$25.51$25.4799$25.48531,210$25.429661
1631818980$25.485$25.49$25.475$25.483210,005$25.429706
1631819040$25.48$25.51$25.48$25.5013,100$25.429781
1631819100$25.50$25.535$25.50$25.5316,459$25.429903
1631819160$25.53$25.54$25.51$25.51514,331$25.430013
1631819220$25.51$25.51$25.483$25.5047,484$25.430293
1631819280$25.50$25.5389$25.50$25.5231,226$25.430524
1631819340$25.52$25.52$25.51$25.5114,737$25.430631
1631819400$25.51$25.535$25.51$25.5319,309$25.430787
1631819460$25.53$25.56$25.53$25.558525,272$25.431037
1631819520$25.5501$25.5599$25.535$25.53517,329$25.431207
1631819580$25.54$25.56$25.54$25.5618,284$25.431378
1631819640$25.5511$25.5567$25.535$25.54511,112$25.431481
1631819700$25.55$25.55$25.50$25.50516,209$25.431594
1631819760$25.505$25.5094$25.48$25.503434,957$25.431773
1631819820$25.505$25.505$25.47$25.4926,975$25.431893
1631819880$25.49$25.49$25.465$25.4911,043$25.431935
1631819940$25.49$25.50$25.48$25.4810,276$25.431983
1631820000$25.49$25.50$25.48$25.487,121$25.432021
1631820060$25.485$25.485$25.44$25.4531,504$25.432098
1631820120$25.45$25.455$25.4235$25.4411,840$25.432106
1631820180$25.4333$25.44$25.425$25.4413,925$25.432105
1631820240$25.4475$25.45$25.43$25.430312,202$25.432112
1631820300$25.44$25.449$25.438$25.439913,154$25.432122
1631820360$25.4388$25.455$25.433$25.44519,537$25.432148
1631820420$25.443$25.445$25.43$25.4416,670$25.432155
1631820480$25.44$25.445$25.41$25.416212,481$25.43215
1631820540$25.415$25.42$25.38$25.380143,936$25.432022
1631820600$25.385$25.3854$25.36$25.360131,421$25.431854
1631820660$25.37$25.38$25.3514$25.3729,498$25.431694
1631820720$25.365$25.38$25.35$25.37577,306$25.431242
1631820780$25.38$25.38$25.365$25.36938,975$25.4312
1631820840$25.365$25.37$25.35$25.360917,875$25.431091
1631820900$25.36$25.37$25.33$25.33541,597$25.430821
1631820960$25.335$25.35$25.33$25.343824,126$25.43065
1631821020$25.34$25.345$25.325$25.34426,473$25.430443
1631821080$25.34$25.345$25.33$25.3410,006$25.430369
1631821140$25.34$25.365$25.335$25.3619,706$25.430241
1631821200$25.36$25.405$25.36$25.395263,067$25.430039
1631821260$25.40$25.415$25.39$25.40533,219$25.429974
1631821320$25.4062$25.42$25.39$25.39928,043$25.429926
1631821380$25.40$25.419$25.395$25.40520,770$25.429893
1631821440$25.41$25.415$25.39$25.390953,181$25.429791
1631821500$25.40$25.409$25.38$25.3933,163$25.429705
1631821560$25.385$25.42$25.385$25.4140,161$25.429636
1631821620$25.415$25.42$25.40$25.4110,533$25.42962
1631821680$25.41$25.427$25.40$25.42750,620$25.429539
1631821740$25.425$25.4299$25.39$25.40564,674$25.429392
1631821800$25.41$25.45$25.405$25.43584,398$25.429351
1631821860$25.4307$25.435$25.405$25.41563,394$25.429302
1631821920$25.41$25.435$25.405$25.43123,464$25.429281
1631821980$25.435$25.44$25.42$25.42545,893$25.429283
1631822040$25.4282$25.43$25.41$25.41531,479$25.429252
1631822100$25.41$25.42$25.40$25.41566,463$25.429154
1631822160$25.415$25.429$25.40$25.41113,182$25.428977
1631822220$25.41$25.42$25.39$25.4081,984$25.428853
1631822280$25.3934$25.41$25.38$25.3961,249$25.428708
1631822340$25.385$25.41$25.37$25.40128,614$25.428338
1631822400$25.40$25.40$25.39$25.39364,619$25.427257
1631822460$25.39$25.41$25.39$25.413,604$25.427248
1631822700$25.39$25.39$25.39$25.393,000$25.427241
1631822760$25.39$25.39$25.39$25.3912,142$25.42721
1631822880$25.39$25.39$25.39$25.39962$25.427208
1631823060$25.39$25.39$25.39$25.397,394$25.427189
1631823300$25.39$25.39$25.39$25.39345$25.427345
1631823840$25.36$25.36$25.36$25.36650$25.427341
1631824320$25.37$25.37$25.37$25.37187$25.427345
1631824440$25.40$25.85$25.37$25.3747,724$25.427761
1631824500$25.83$25.85$25.67$25.845,215$25.427904
1631824560$25.82$25.84$25.53$25.53595$25.427915
1631824620$25.56$25.56$25.25$25.429923,699$25.427815
1631824680$25.35$25.43$25.35$25.413,058$25.427812
1631824740$25.41$25.41$25.11$25.2415,651$25.427617
1631824800$25.25$25.30$25.25$25.3013,489$25.427499
1631824860$25.30$25.30$25.11$25.116,281$25.42742
1631824920$25.20$25.32$25.08$25.323,822$25.427346
1631824980$25.30$25.39$25.30$25.351,390$25.427338
1631825040$25.32$25.38$25.32$25.382,818$25.427321
1631825100$25.34$25.34$25.30$25.301,118$25.427311
1631825220$25.38$25.38$25.38$25.38200$25.42731
1631825280$25.55$25.55$25.55$25.552,000$25.427326
1631825340$25.54$25.54$25.54$25.54508$25.42733
1631825520$25.42$25.42$25.42$25.42100$25.427332
1631825580$25.49$25.49$25.46$25.46620$25.427334
1631825640$25.45$25.45$25.32$25.402,450$25.42733
1631825820$25.39$25.40$25.39$25.402,100$25.427346
1631826000$25.38$25.38$25.38$25.38592$25.427343
1631826060$25.37$25.38$25.37$25.381,100$25.42734
1631826240$25.39$25.39$25.38$25.381,225$25.427336
1631826480$25.40$25.40$25.40$25.401,282$25.427334
1631826540$25.37$25.37$25.37$25.37100$25.427333
1631826780$25.40$25.40$25.40$25.40500$25.427344
1631826840$25.41$25.41$25.41$25.411,000$25.427343
1631826900$25.41$25.41$25.40$25.402,074$25.42734
1631826960$25.33$25.34$25.33$25.345,200$25.42731
1631827020$25.33$25.33$25.20$25.202,027$25.427293
1631827080$25.29$25.29$25.29$25.29500$25.427288
1631827140$25.29$25.29$25.17$25.174,542$25.42722
1631827200$25.20$25.20$25.20$25.20300$25.427214
1631827260$25.20$25.20$25.20$25.201,000$25.427197
1631827320$25.15$25.15$25.05$25.056,438$25.427049
1631827380$25.05$25.05$25.01$25.01700$25.427027
1631827440$25.05$25.05$24.95$24.9820,941$25.42641
1631827500$25.00$25.00$24.85$24.858,982$25.42608
1631827560$24.80$24.85$24.80$24.803,400$25.425917
1631827620$24.78$24.84$24.60$24.6010,378$25.427346
1631827680$24.60$24.60$24.55$24.609,112$25.426825
1631827740$24.55$24.60$24.55$24.596,030$25.426469
1631827800$24.57$24.85$24.55$24.858,236$25.426007
1631827860$24.85$24.85$24.84$24.857,322$25.425716
1631827920$24.85$25.00$24.85$24.9122,491$25.424983
1631827980$24.99$25.00$24.98$24.996,050$25.424808
1631828040$24.99$24.99$24.91$24.913,100$25.424715
1631828100$24.96$24.96$24.96$24.961,000$25.424683
1631828160$24.95$24.95$24.84$24.8811,403$25.424287
1631828220$24.8999$24.90$24.8999$24.90200$25.424278
1631828280$24.90$24.90$24.90$24.901,510$25.424219
1631828340$24.90$25.00$24.90$25.001,375$25.424174
1631828400$25.00$25.00$24.96$25.002,226$25.424109
1631828460$24.95$25.00$24.95$25.002,077$25.424045
1631828520$25.00$25.00$24.99$24.993,950$25.427346
1631828580$24.99$24.99$24.99$24.992,000$25.427288
1631828640$24.99$24.99$24.99$24.99400$25.427277
1631828760$24.9899$24.99$24.9899$24.995,000$25.427133
1631828820$24.99$24.99$24.99$24.99600$25.427116
1631828880$24.99$24.99$24.99$24.994,000$25.427002
1631828940$24.99$24.99$24.96$24.961,200$25.426964
1631829000$24.96$24.98$24.88$24.984,525$25.426806
1631829060$24.92$24.93$24.92$24.933,100$25.426705
1631829120$24.93$24.93$24.93$24.93611$25.42668
1631829180$24.93$24.95$24.93$24.951,814$25.426621
1631829240$24.95$24.95$24.93$24.931,386$25.426577
1631829300$24.93$24.93$24.93$24.93713$25.426554
1631829360$24.95$24.95$24.95$24.95400$25.426537
1631829420$25.00$25.00$24.97$24.984,100$25.427346
1631829480$24.98$24.98$24.98$24.981,444$25.427303
1631829540$24.90$24.90$24.90$24.90165$25.427297
1631829600$24.98$24.98$24.98$24.98291$25.427288
1631829660$24.9999$24.9999$24.99$24.99400$25.427277
1631829720$25.00$25.00$24.95$24.953,304$25.427178
1631829840$25.00$25.00$25.00$25.001,953$25.427121
1631829900$25.00$25.00$25.00$25.002,500$25.427051
1631829960$25.00$25.00$25.00$25.00200$25.427044
1631830020$25.00$25.00$25.00$25.003,100$25.426956
1631830140$25.00$25.00$25.00$25.001,300$25.426914
1631830200$25.00$25.00$25.00$25.00200$25.426909
1631830260$24.96$24.96$24.96$24.96400$25.426897
1631830500$24.99$25.00$24.99$25.001,272$25.427308
1631830560$25.00$25.00$25.00$25.001,100$25.427278
1631830620$24.96$24.96$24.95$24.952,526$25.427196
1631830680$24.95$24.95$24.95$24.951,075$25.427162
1631830740$24.90$24.90$24.90$24.90200$25.427148
1631830860$24.90$24.90$24.80$24.804,195$25.426983
1631830920$24.78$24.9499$24.78$24.943,632$25.426846
1631830980$24.94$24.94$24.92$24.92500$25.426825
1631831040$24.92$24.94$24.92$24.931,500$25.426776
1631831100$24.93$24.93$24.90$24.901,600$25.426721
1631831160$24.95$24.95$24.95$24.95300$25.426712
1631831220$24.95$24.95$24.95$24.95100$25.427346
1631831340$24.95$24.95$24.95$24.95300$25.427335
1631831460$24.95$24.96$24.95$24.964,000$25.427212
1631831580$24.96$24.99$24.96$24.992,106$25.427148
1631831640$24.99$24.99$24.99$24.99900$25.427122
1631831760$24.99$25.00$24.99$25.00500$25.427108
1631832000$24.95$24.95$24.95$24.95390$25.427096
1631832180$25.09$25.09$25.09$25.09500$25.427331
1631832240$25.07$25.07$25.00$25.001,511$25.427289
1631832360$25.09$25.09$25.09$25.09100$25.427285
1631832540$25.05$25.05$25.05$25.05100$25.427281
1631832720$25.04$25.04$25.04$25.04100$25.427278
1631832780$25.04$25.04$25.00$25.041,000$25.427251
1631832840$25.05$25.05$25.05$25.05451$25.427237
1631832900$25.09$25.09$25.09$25.09100$25.427235
1631832960$25.04$25.04$25.04$25.04285$25.427227
1631833020$25.09$25.09$25.09$25.09650$25.427346
1631833080$25.09$25.09$25.09$25.09775$25.427325
1631833140$25.04$25.04$25.02$25.042,363$25.427262
1631833320$25.04$25.04$25.04$25.04400$25.427252
1631833740$25.05$25.05$25.05$25.05475$25.42724
1631834040$25.09$25.09$25.09$25.09500$25.427334
1631834100$25.05$25.05$25.05$25.05100$25.427329
1631834160$25.09$25.09$25.09$25.09992$25.427308
1631834220$25.10$25.10$25.10$25.10500$25.427297
1631834280$25.09$25.09$25.09$25.091,795$25.427256
1631834340$25.10$25.10$25.10$25.10100$25.427252