IWM Historical Intraday Prices

One-Minute OHLCV Data From December 31, 2018.

  1. NYSE Arca
  2. >
  3. IWM
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1546246980$133.86$133.91$133.86$133.91338$133.879751
1546247340$133.96$133.96$133.96$133.962,000$133.946541
1546247520$133.94$133.94$133.92$133.92338$133.944502
1546247700$133.90$133.90$133.90$133.90149$133.941917
1546248240$133.95$133.95$133.95$133.951,100$133.944134
1546248780$134.00$134.00$134.00$134.00300$133.948023
1546250700$134.10$134.10$134.10$134.10169$133.980453
1546251300$134.05$134.05$134.05$134.05169$133.983415
1546252320$133.90$133.90$133.90$133.90250$133.97993
1546252860$133.90$133.90$133.90$133.903,500$133.950194
1546252920$133.91$133.91$133.91$133.911,500$133.944667
1546252980$133.91$133.91$133.91$133.91500$133.943147
1546253040$133.91$133.91$133.87$133.9010,500$133.915393
1546253400$133.91$133.91$133.90$133.90669$133.915011
1546253460$133.90$133.90$133.90$133.90100$133.914945
1546254000$133.95$133.95$133.95$133.951,000$133.916426
1546254240$133.99$133.99$133.99$133.99500$133.917947
1546254540$133.99$133.99$133.95$133.952,400$133.922347
1546255200$133.93$133.93$133.93$133.931,000$133.922624
1546255620$133.97$133.97$133.97$133.971,500$133.925068
1546255680$133.95$133.95$133.95$133.95500$133.92549
1546255800$133.93$133.93$133.93$133.931,500$133.925707
1546255860$133.90$133.90$133.90$133.90500$133.9253
1546255920$133.93$133.93$133.93$133.933,000$133.925708
1546256100$134.02$134.02$134.02$134.021,500$133.929712
1546256220$133.95$133.95$133.95$133.951,500$133.930521
1546256640$133.99$133.99$133.99$133.991,500$133.932801
1546256700$133.98$133.98$133.98$133.981,500$133.934544
1546256880$133.99$133.99$133.99$133.991,500$133.936518
1546257000$133.96$133.96$133.96$133.961,500$133.937325
1546257060$133.97$133.97$133.97$133.971,000$133.938058
1546257120$133.95$134.00$133.95$134.0012,000$133.946645
1546257480$134.00$134.00$134.00$134.00500$133.947112
1546257540$133.97$133.97$133.97$133.971,500$133.947698
1546257600$133.91$133.91$133.91$133.91418$133.947431
1546257660$133.95$133.95$133.95$133.95500$133.947453
1546257720$133.91$133.91$133.91$133.91200$133.947265
1546257780$133.99$133.99$133.99$133.991,000$133.947967
1546257840$133.95$133.95$133.95$133.95418$133.947957
1546257960$134.17$134.19$134.17$134.191,096$133.952168
1546258020$134.19$134.19$134.08$134.08900$133.954678
1546258140$134.15$134.15$134.15$134.15500$133.956207
1546258200$134.17$134.17$134.17$134.17100$133.956542
1546258440$134.15$134.15$134.15$134.15118$133.95713
1546258740$134.15$134.15$134.15$134.15600$133.959467
1546259100$134.10$134.10$134.10$134.10175$133.959927
1546259220$134.05$134.05$134.05$134.05300$133.96034
1546259280$134.05$134.05$134.05$134.05200$133.960613
1546259400$134.05$134.05$134.03$134.03502$133.961272
1546259580$134.05$134.05$134.05$134.05700$133.962562
1546259700$134.07$134.07$134.07$134.07600$133.963512
1546259820$134.15$134.15$134.15$134.15500$133.964925
1546259940$134.14$134.15$134.14$134.15588$133.966554
1546260120$134.12$134.12$134.12$134.12800$133.968314
1546260240$134.14$134.14$134.14$134.14300$133.969049
1546260300$134.14$134.15$134.14$134.151,100$133.97183
1546260600$134.20$134.21$134.20$134.21700$133.97435
1546260660$134.25$134.25$134.25$134.25500$133.976251
1546260780$134.25$134.25$134.25$134.25500$133.978125
1546260840$134.25$134.25$134.25$134.25300$133.979237
1546260900$134.25$134.25$134.25$134.25100$133.979606
1546261020$134.23$134.23$134.23$134.23550$133.981636
1546261080$134.21$134.21$134.21$134.21100$133.981944
1546261140$134.21$134.21$134.21$134.21338$133.983189
1546261200$134.05$134.25$133.97$134.204,000$133.98619
1546261320$134.17$134.17$134.17$134.17100$133.98654
1546261380$134.17$134.17$134.17$134.17200$133.987005
1546261440$134.16$134.16$134.13$134.131,600$133.989885
1546261500$134.13$134.13$134.13$134.131,000$133.991616
1546261620$134.08$134.08$134.00$134.001,000$133.99226
1546261740$133.96$133.96$133.91$133.922,100$133.990598
1546261800$134.02$134.02$134.02$134.02125$133.990642
1546261980$133.90$133.90$133.90$133.90500$133.990111
1546262040$133.92$133.92$133.89$133.911,869$133.987854
1546262100$133.91$133.91$133.91$133.91100$133.987701
1546262160$133.92$133.92$133.92$133.92148$133.987587
1546262280$133.92$133.92$133.92$133.921,000$133.986825
1546262400$133.87$133.89$133.87$133.891,400$133.98518
1546262700$133.94$133.94$133.90$133.908,725$133.978706
1546262760$133.92$133.93$133.92$133.931,350$133.977902
1546262820$133.93$133.93$133.93$133.93300$133.977657
1546262880$133.95$133.97$133.95$133.972,600$133.977424
1546263000$133.97$133.97$133.85$133.851,425$133.97656
1546263060$133.81$133.81$133.73$133.731,800$133.972639
1546263180$133.76$133.78$133.76$133.774,100$133.965243
1546263300$133.76$133.76$133.76$133.76100$133.965058
1546263420$133.82$133.82$133.82$133.82100$133.964928
1546263480$133.80$133.80$133.80$133.80169$133.964678
1546263540$133.85$133.85$133.85$133.85800$133.963792
1546263600$133.87$133.89$133.87$133.891,100$133.963044
1546263720$133.84$133.84$133.84$133.84100$133.962827
1546263780$133.77$133.77$133.77$133.77500$133.961982
1546263900$133.82$133.82$133.82$133.82918$133.960849
1546264080$133.83$133.83$133.81$133.822,000$133.958531
1546264200$133.86$133.86$133.86$133.86163$133.958393
1546264260$133.81$133.81$133.81$133.81100$133.958267
1546264320$133.83$133.83$133.83$133.83149$133.958104
1546264440$133.76$133.76$133.75$133.75200$133.957759
1546264500$133.83$133.83$133.83$133.83500$133.957181
1546264680$133.82$133.82$133.79$133.79220$133.956873
1546264920$133.78$133.78$133.75$133.752,630$133.952735
1546264980$133.78$133.79$133.78$133.79200$133.952459
1546265100$133.74$133.74$133.74$133.74100$133.952213
1546265220$133.80$133.80$133.78$133.78293$133.951427
1546265340$133.83$133.84$133.83$133.842,100$133.94919
1546265520$133.85$133.93$133.85$133.9320,390$133.940724
1546265580$133.90$133.90$133.90$133.90715$133.940524
1546265640$133.93$133.93$133.93$133.93100$133.940517
1546265760$133.94$133.94$133.94$133.94100$133.940517
1546265820$133.92$133.92$133.91$133.91400$133.940447
1546265940$133.87$133.87$133.84$133.84500$133.940137
1546266000$133.83$133.83$133.83$133.83100$133.939977
1546266060$133.75$133.75$133.70$133.708,382$133.92801
1546266120$133.72$133.72$133.69$133.694,094$133.922276
1546266180$133.72$133.72$133.72$133.721,200$133.920768
1546266240$133.72$133.75$133.72$133.753,184$133.916873
1546266300$133.74$133.74$133.72$133.722,493$133.914006
1546266360$133.74$133.75$133.73$133.735,700$133.908083
1546266420$133.73$133.76$133.71$133.763,300$133.904922
1546266480$133.75$133.75$133.70$133.707,297$133.89819
1546266540$133.70$133.72$133.68$133.709,478$133.88793
1546266600$133.72$134.05$133.62$133.67275,470$133.773288
1546266660$133.66$133.68$133.485$133.65112,393$133.710249
1546266720$133.6424$133.79$133.63$133.700177,419$133.709642
1546266780$133.75$133.84$133.73$133.7494,695$133.724697
1546266840$133.78$133.99$133.77$133.9191,313$133.747737
1546266900$133.87$133.94$133.71$133.7259,499$133.753334
1546266960$133.74$133.78$133.55$133.6458,241$133.745435
1546267020$133.64$133.79$133.59$133.772248,373$133.744046
1546267080$133.75$133.77$133.55$133.57138,232$133.728659
1546267140$133.57$133.73$133.56$133.68162,681$133.718634
1546267200$133.68$133.68$133.42$133.47118,690$133.698367
1546267260$133.45$133.58$133.39$133.4980,588$133.684802
1546267320$133.49$133.58$133.45$133.5135,972$133.680118
1546267380$133.50$133.50$133.36$133.3854,901$133.669524
1546267440$133.42$133.44$133.21$133.2448,020$133.658339
1546267500$133.24$133.38$133.1765$133.1982,573$133.636837
1546267560$133.1915$133.21$133.14$133.1538,053$133.626051
1546267620$133.14$133.20$133.13$133.1645,671$133.612295
1546267680$133.16$133.31$133.16$133.2504108,623$133.589437
1546267740$133.27$133.30$133.15$133.1654,241$133.578962
1546267800$133.20$133.20$133.08$133.1197,153$133.555035
1546267860$133.10$133.13$132.99$133.0089,665$133.532934
1546267920$133.00$133.075$132.95$132.9879,256$133.512397
1546267980$132.98$133.07$132.92$133.0072,317$133.494578
1546268040$132.98$133.11$132.93$132.99211,618$133.448953
1546268100$133.00$133.01$132.81$132.8382,263$133.430018
1546268160$132.83$133.02$132.81$132.9961,064$133.416988
1546268220$133.03$133.12$132.96$133.1043,866$133.410535
1546268280$133.12$133.16$133.01$133.1443,879$133.404709
1546268340$133.16$133.23$133.08$133.1856,534$133.399593
1546268400$133.19$133.34$133.19$133.3158,698$133.396861
1546268460$133.31$133.43$133.25$133.2759,142$133.396089
1546268520$133.30$133.48$133.30$133.4274,106$133.396556
1546268580$133.39$133.54$133.39$133.5173,845$133.398596
1546268640$133.48$133.48$133.35$133.3631,130$133.398792
1546268700$133.34$133.46$133.25$133.28124,914$133.39687
1546268760$133.26$133.27$133.1183$133.1639,415$133.393822
1546268820$133.22$133.22$133.07$133.0924,127$133.39161
1546268880$133.08$133.10$132.98$133.0061,390$133.38454
1546268940$133.00$133.06$132.99$133.0137,590$133.380096
1546269000$133.0027$133.06$132.94$133.0361,998$133.372928
1546269060$133.04$133.16$133.04$133.1662,160$133.368229
1546269120$133.17$133.30$133.14$133.2674,647$133.36514
1546269180$133.2533$133.29$133.0002$133.09124,400$133.357193
1546269240$133.10$133.10$132.90$132.9034,088$133.353658
1546269300$132.91$132.92$132.82$132.8740,762$133.348187
1546269360$132.82$132.93$132.77$132.8041,144$133.342612
1546269420$132.82$132.91$132.79$132.9129,329$133.338795
1546269480$132.88$132.964$132.86$132.96415,808$133.336916
1546269540$132.98$132.99$132.89$132.9719,620$133.334873
1546269600$132.97$133.12$132.9495$133.0222,360$133.333264
1546269660$133.01$133.01$132.8272$132.9462,250$133.326241
1546269720$132.94$133.13$132.94$133.09141,423$133.323603
1546269780$133.05$133.11$133.01$133.0521,791$133.322071
1546269840$133.0469$133.05$132.9299$132.9333,135$133.31914
1546269900$132.93$133.03$132.9299$132.9627,386$133.316725
1546269960$132.96$132.98$132.86$132.89534,474$133.31338
1546270020$132.90$132.90$132.80$132.8835,272$133.309171
1546270080$132.879$132.99$132.8401$132.89836,772$133.305707
1546270140$132.90$132.92$132.78$132.7933,804$133.301891
1546270200$132.8198$132.87$132.77$132.8540,355$133.297185
1546270260$132.84$132.85$132.7201$132.729962,922$133.28911
1546270320$132.73$132.75$132.60$132.66107,046$133.273636
1546270380$132.67$132.70$132.60$132.6737,311$133.268215
1546270440$132.66$132.8061$132.65$132.7431,260$133.264369
1546270500$132.73$132.84$132.69$132.8134,284$133.260443
1546270560$132.8199$132.83$132.65$132.6534,108$133.255278
1546270620$132.6501$132.66$132.50$132.655154,175$133.232387
1546270680$132.63$132.64$132.49$132.4982,817$133.22054
1546270740$132.50$132.55$132.45$132.5259,103$133.211409
1546270800$132.52$132.72$132.38$132.70424,382$133.146955
1546270860$132.70$132.77$132.66$132.709950,354$133.142707
1546270920$132.70$132.73$132.61$132.6628,735$133.140025
1546270980$132.67$132.83$132.67$132.813540,338$133.137093
1546271040$132.78$132.9073$132.77$132.907329,567$133.135422
1546271100$132.89$133.06$132.8783$133.0638,936$133.134234
1546271160$133.08$133.09$133.01$133.0217,227$133.133922
1546271220$133.02$133.13$132.98$133.00538,921$133.133246
1546271280$133.00$133.08$132.98$133.059929,602$133.132711
1546271340$133.05$133.05$132.81$132.8138,937$133.13111
1546271400$132.79$132.79$132.59$132.6243,268$133.127329
1546271460$132.63$132.662$132.59$132.6317,273$133.125705
1546271520$132.635$132.79$132.63$132.6738,723$133.122881
1546271580$132.63$132.72$132.58$132.7033,901$133.119913
1546271640$132.72$132.72$132.54$132.543138,823$133.116286
1546271700$132.54$132.62$132.54$132.5739,567$133.112588
1546271760$132.51$132.6354$132.48$132.5879,619$133.104419
1546271820$132.55$132.55$132.38$132.4325,414$133.101582
1546271880$132.4099$132.4101$132.33$132.4051,281$133.09536
1546271940$132.42$132.50$132.41$132.4757,582$133.088831
1546272000$132.47$132.48$132.25$132.2941,042$133.084039
1546272060$132.30$132.3501$132.2335$132.2861,510$133.075938
1546272120$132.27$132.30$132.21$132.2754,621$133.068533
1546272180$132.28$132.50$132.22$132.45472,733$133.059726
1546272240$132.45$132.58$132.43$132.55107,770$133.050178
1546272300$132.56$132.59$132.44$132.4650,094$133.04594
1546272360$132.43$132.52$132.34$132.4843,270$133.041786
1546272420$132.48$132.56$132.48$132.50141,834$133.038337
1546272480$132.50$132.61$132.47$132.5757,219$133.033847
1546272540$132.58$132.63$132.49$132.4959,367$133.029596
1546272600$132.4827$132.51$132.38$132.4343,136$133.025683
1546272660$132.43$132.46$132.29$132.2952,301$133.020577
1546272720$132.31$132.3846$132.29$132.3742,928$133.016185
1546272780$132.34$132.34$132.23$132.2759,772$133.009566
1546272840$132.27$132.34$132.2299$132.2733,089$133.005063
1546272900$132.27$132.27$132.08$132.1368,731$132.996518
1546272960$132.14$132.37$132.14$132.3251,263$132.991265
1546273020$132.32$132.35$132.24$132.266917,524$132.989331
1546273080$132.2569$132.37$132.23$132.3728,441$132.986482
1546273140$132.34$132.34$132.22$132.2727,646$132.983623
1546273200$132.2692$132.31$132.08$132.0820,435$132.981297
1546273260$132.11$132.16$132.06$132.1138,970$132.975238
1546273320$132.11$132.18$132.08$132.0931,157$132.971443
1546273380$132.09$132.13$132.05$132.0559,113$132.963972
1546273440$132.07$132.14$132.01$132.1140,874$132.958975
1546273500$132.10$132.30$132.08$132.3040,654$132.954493
1546273560$132.295$132.37$132.28$132.3637,672$132.951197
1546273620$132.37$132.51$132.36$132.4646,786$132.947875
1546273680$132.46$132.48$132.41$132.4556,091$132.944047
1546273740$132.44$132.57$132.41$132.5275171,730$132.93344
1546273800$132.52$132.52$132.36$132.4144,878$132.930373
1546273860$132.39$132.40$132.13$132.143275,413$132.923346
1546273920$132.145$132.145$131.94$131.94142,263$132.907265
1546273980$131.95$131.97$131.80$131.82274,424$132.872545
1546274040$131.80$132.00$131.80$131.99131,794$132.856649
1546274100$131.98$132.19$131.885$132.1995,336$132.846798
1546274160$132.17$132.3583$132.17$132.3366,475$132.842225
1546274220$132.34$132.49$132.31$132.4855,349$132.839452
1546274280$132.5199$132.56$132.44$132.4432,066$132.838232
1546274340$132.42$132.51$132.32$132.3372,687$132.834476
1546274400$132.34$132.38$132.22$132.3627,422$132.832723
1546274460$132.32$132.33$132.13$132.1718,395$132.831383
1546274520$132.17$132.20$132.09$132.1552,630$132.827221
1546274580$132.13$132.20$131.96$132.0343,521$132.823237
1546274640$132.03$132.07$131.96$132.033431,681$132.820317
1546274700$132.06$132.18$131.98$131.9882,663$132.813164
1546274760$131.97$132.13$131.93$132.1352,054$132.808444
1546274820$132.19$132.26$132.15$132.2476,947$132.80285
1546274880$132.25$132.47$132.25$132.4182,898$132.798918
1546274940$132.41$132.55$132.37$132.5438,825$132.797479
1546275000$132.52$132.52$132.34$132.4182,806$132.794022
1546275060$132.39$132.44$132.29$132.4221,837$132.792948
1546275120$132.47$132.51$132.3901$132.4972,514$132.79047
1546275180$132.49$132.59$132.47$132.5744,002$132.789158
1546275240$132.59$132.59$132.50$132.5721,425$132.788605
1546275300$132.59$132.69$132.55$132.6634,944$132.788019
1546275360$132.64$132.64$132.54$132.5836,386$132.787217
1546275420$132.57$132.5801$132.38$132.4635,512$132.786101
1546275480$132.46$132.66$132.46$132.6238,608$132.785246
1546275540$132.58$132.82$132.58$132.7446,957$132.784847
1546275600$132.7701$132.805$132.7167$132.7522,991$132.784783
1546275660$132.746$132.79$132.6701$132.7330,439$132.784653
1546275720$132.72$132.8201$132.71$132.77534,954$132.784603
1546275780$132.76$132.79$132.72$132.7435,028$132.784503
1546275840$132.74$132.82$132.66$132.6932,227$132.784302
1546275900$132.70$132.745$132.52$132.599940,448$132.783638
1546275960$132.58$132.66$132.575$132.6334,726$132.783055
1546276020$132.63$132.76$132.63$132.753629,549$132.782863
1546276080$132.765$132.80$132.72$132.726938,023$132.782826
1546276140$132.74$132.85$132.74$132.84545,195$132.782875
1546276200$132.83$132.83$132.62$132.6244,571$132.782654
1546276260$132.61$132.65$132.54$132.54579,118$132.781145
1546276320$132.57$132.738$132.565$132.73843,940$132.780492
1546276380$132.76$132.90$132.76$132.8368,897$132.780876
1546276440$132.835$132.95$132.81$132.8947,403$132.781325
1546276500$132.91$132.9407$132.84$132.8732,852$132.781669
1546276560$132.87$132.90$132.795$132.8123,336$132.781794
1546276620$132.79$132.94$132.79$132.8841,556$132.782272
1546276680$132.8798$132.89$132.70$132.7038,124$132.782342
1546276740$132.72$132.79$132.67$132.6752,909$132.782166
1546276800$132.69$132.8568$132.68$132.8253,619$132.782039
1546276860$132.83$132.93$132.78$132.8783,643$132.782494
1546276920$132.88$132.90$132.77$132.7927,823$132.782623
1546276980$132.7901$132.91$132.7901$132.8930,347$132.782825
1546277040$132.88$132.90$132.81$132.8623,604$132.782992
1546277100$132.85$132.88$132.72$132.74534,697$132.783036
1546277160$132.72$132.82$132.70$132.7048,427$132.782929
1546277220$132.67$132.83$132.66$132.8314,962$132.78283
1546277280$132.81$132.89$132.65$132.7061,195$132.782869
1546277340$132.70$132.89$132.70$132.8925,090$132.782877
1546277400$132.88$132.95$132.86$132.9351,251$132.783532
1546277460$132.92$132.92$132.75$132.8140,018$132.783643
1546277520$132.81$132.91$132.7866$132.8722,693$132.783819
1546277580$132.89$132.95$132.88$132.9146,863$132.784401
1546277640$132.91$132.92$132.825$132.9139,059$132.784716
1546277700$132.91$132.99$132.91$132.9739,370$132.785293
1546277760$132.96$133.0227$132.93$132.9321,077$132.78566
1546277820$132.91$133.10$132.91$133.0845,784$132.786633
1546277880$133.06$133.10$133.02$133.0718,819$132.787097
1546277940$133.06$133.12$133.06$133.109912,810$132.787543
1546278000$133.11$133.1164$133.00$133.0546,827$132.788612
1546278060$133.05$133.12$133.033$133.0417,806$132.789079
1546278120$133.02$133.03$132.94$132.9728,647$132.789575
1546278180$133.00$133.0425$132.9838$133.0127,026$132.790132
1546278240$133.00$133.17$133.00$133.159332,232$132.791054
1546278300$133.1269$133.13$133.04$133.0836,478$132.79202
1546278360$133.1146$133.17$133.10$133.1229,063$132.792911
1546278420$133.102$133.16$133.102$133.1111,463$132.793243
1546278480$133.11$133.16$133.04$133.1120,305$132.7938
1546278540$133.12$133.14$133.0771$133.0919,346$132.794326
1546278600$133.09$133.11$133.03$133.0417,362$132.794947
1546278660$133.0301$133.08$132.99$133.01119,185$132.795347
1546278720$133.01$133.09$133.00$133.0355,178$132.796449
1546278780$133.05$133.09$132.93$132.9428,627$132.797035
1546278840$132.93$133.00$132.925$132.9919,641$132.797325
1546278900$132.9899$133.02$132.87$132.9219,840$132.797636
1546278960$132.91$133.02$132.88$132.98517,416$132.797893
1546279020$132.98$133.04$132.97$132.9747,717$132.798718
1546279080$132.97$133.05$132.96$133.0022,099$132.799108
1546279140$132.98$133.07$132.9701$133.0711,096$132.799332
1546279200$133.07$133.13$133.0502$133.121119,698$132.799841
1546279260$133.11$133.13$133.04$133.1021,262$132.800353
1546279320$133.12$133.125$132.97$133.0020,353$132.800763
1546279380$132.94$133.02$132.93$133.0015,179$132.801011
1546279440$133.01$133.03$132.92$132.9713,806$132.801271
1546279500$132.96$133.085$132.95$133.0468,039$132.802524
1546279560$133.04$133.13$133.04$133.0816,345$132.802923
1546279620$133.09$133.09$133.03$133.0520,680$132.803405
1546279680$133.06$133.18$133.055$133.1326,994$132.804136
1546279740$133.13$133.21$133.11$133.1710,100$132.804453
1546279800$133.15$133.15$133.06$133.12564,555$132.806097
1546279860$133.13$133.255$133.095$133.2134,959$132.80725
1546279920$133.20$133.20$133.14$133.1812,996$132.807643
1546279980$133.15$133.15$133.02$133.0814,703$132.807972
1546280040$133.09$133.14$133.02$133.0957,344$132.809225
1546280100$133.11$133.22$133.11$133.1625,475$132.809998
1546280160$133.16$133.26$133.152$133.2329,939$132.810966
1546280220$133.24$133.335$133.213$133.3328,872$132.812118
1546280280$133.3299$133.34$133.27$133.2951,018$132.814184
1546280340$133.28$133.32$133.2403$133.3141,523$132.815856
1546280400$133.32$133.34$133.24$133.2960,503$132.818203
1546280460$133.28$133.32$133.26$133.2718,201$132.818901
1546280520$133.28$133.29$133.14$133.15113,415$132.822727
1546280580$133.115$133.22$133.08$133.2268,953$132.825525
1546280640$133.2015$133.24$133.14$133.222419,714$132.826099
1546280700$133.23$133.23$133.11$133.1614,689$132.826553
1546280760$133.17$133.25$133.16$133.2045,909$132.827971
1546280820$133.21$133.2547$133.19$133.2430,787$132.82905
1546280880$133.2477$133.30$133.245$133.2713,759$132.829527
1546280940$133.28$133.33$133.27$133.3320,855$132.830305
1546281000$133.34$133.35$133.23$133.3438,896$132.831693
1546281060$133.33$133.33$133.23$133.2721,324$132.832428
1546281120$133.25$133.35$133.25$133.3326,676$132.833467
1546281180$133.32$133.34$133.29$133.3021,442$132.834332
1546281240$133.30$133.33$133.25$133.3024,740$132.83523
1546281300$133.31$133.3846$133.305$133.3671,990$132.837929
1546281360$133.35$133.36$133.292$133.3026,023$132.838895
1546281420$133.31$133.3927$133.30$133.3216,763$132.839552
1546281480$133.31$133.335$133.26$133.2929,117$132.840587
1546281540$133.29$133.30$133.15$133.2129,506$132.841402
1546281600$133.22$133.27$133.195$133.2419,498$132.842005
1546281660$133.22$133.28$133.2037$133.27518,238$132.842568
1546281720$133.269$133.32$133.26$133.2632,097$132.843667
1546281780$133.26$133.28$133.16$133.1735,079$132.844689
1546281840$133.15$133.225$133.11$133.1424,032$132.845249
1546281900$133.15$133.18$133.11$133.1150,126$132.84638
1546281960$133.12$133.155$133.095$133.15523,203$132.846879
1546282020$133.1467$133.1467$133.02$133.0420,013$132.847243
1546282080$133.05$133.13$133.05$133.1015,850$132.847672
1546282140$133.09$133.155$133.08$133.14517,667$132.848097
1546282200$133.13$133.175$133.1067$133.159216,104$132.848456
1546282260$133.15$133.17$133.10$133.107319,045$132.84886
1546282320$133.1056$133.12$133.04$133.0515,434$132.849119
1546282380$133.04$133.0475$132.9602$132.9719,059$132.849339
1546282440$132.97$132.98$132.86$132.9726,734$132.849479
1546282500$132.96$132.99$132.92$132.9814,960$132.849601
1546282560$132.99$132.99$132.8938$132.893827,472$132.849774
1546282620$132.89$132.92$132.8747$132.8925,227$132.849865
1546282680$132.90$132.93$132.84$132.9230,029$132.849951
1546282740$132.93$132.95$132.83$132.8421,165$132.850027
1546282800$132.84$132.87$132.66$132.6871,195$132.849563
1546282860$132.67$132.77$132.67$132.7515,824$132.8494
1546282920$132.75$132.85$132.74$132.8549,017$132.849243
1546282980$132.85$132.8701$132.77$132.8723,211$132.849198
1546283040$132.86$132.86$132.77$132.7922,789$132.84913
1546283100$132.80$132.90$132.78$132.8825,212$132.849111
1546283160$132.86$132.97$132.85$132.9744,004$132.84937
1546283220$132.97$132.97$132.86$132.9317,877$132.849447
1546283280$132.91$132.96$132.90$132.9115,134$132.849529
1546283340$132.94$132.99$132.90$132.9430,145$132.849743
1546283400$132.94$132.94$132.835$132.8961,137$132.849819
1546283460$132.8833$132.95$132.8833$132.9429,359$132.849959
1546283520$132.93$132.935$132.79$132.8030,592$132.849925
1546283580$132.78$132.84$132.69$132.7832,052$132.849727
1546283640$132.7699$132.80$132.71$132.758121,556$132.849579
1546283700$132.75$132.8599$132.74$132.8336,867$132.849446
1546283760$132.80$132.83$132.71$132.7330,880$132.849298
1546283820$132.70$132.80$132.611$132.7933,806$132.848927
1546283880$132.81$132.93$132.80$132.93104,439$132.849092
1546283940$132.93$132.975$132.86$132.9460,500$132.849407
1546284000$132.95$132.97$132.93$132.9620,936$132.849566
1546284060$132.94$132.94$132.79$132.8761,994$132.84963
1546284120$132.83$132.83$132.63$132.7098,520$132.848818
1546284180$132.705$132.73$132.57$132.6855,014$132.84806
1546284240$132.68$132.75$132.64$132.7535,237$132.84765
1546284300$132.73$132.73$132.63$132.6733,659$132.847233
1546284360$132.65$132.82$132.62$132.7953,796$132.84686
1546284420$132.80$132.82$132.72$132.7248,790$132.846622
1546284480$132.70$132.88$132.70$132.8129,109$132.846558
1546284540$132.805$132.805$132.63$132.68529,773$132.846259
1546284600$132.68$132.77$132.56$132.5836,468$132.845862
1546284660$132.59$132.74$132.58$132.7043,122$132.845341
1546284720$132.69$132.8074$132.63$132.7626,157$132.845078
1546284780$132.74$132.75$132.56$132.6835,165$132.844612
1546284840$132.66$132.7123$132.60$132.6223,326$132.844315
1546284900$132.58$132.64$132.5299$132.53580,696$132.842857
1546284960$132.54$132.67$132.53$132.615102,694$132.841235
1546285020$132.63$132.63$132.45$132.517124,883$132.838651
1546285080$132.49$132.66$132.4831$132.6237,137$132.838049
1546285140$132.64$132.77$132.63$132.69545,198$132.83765
1546285200$132.72$132.74$132.65$132.71163,099$132.836142
1546285260$132.71$132.76$132.69$132.7599178,494$132.834916
1546285320$132.75$132.86$132.73$132.7555,723$132.834778
1546285380$132.735$132.745$132.65$132.6691,036$132.833835
1546285440$132.66$132.75$132.63$132.7395,212$132.832912
1546285500$132.72$132.74$132.62$132.6650,068$132.832384
1546285560$132.65$132.86$132.65$132.84533,125$132.832249
1546285620$132.86$132.91$132.825$132.9070,762$132.832468
1546285680$132.90$132.95$132.85$132.937579,793$132.832849
1546285740$132.94$132.94$132.795$132.8151,859$132.832939
1546285800$132.81$132.86$132.78$132.8522,193$132.832917
1546285860$132.88$133.0439$132.875$133.0368,548$132.833384
1546285920$133.0169$133.09$132.98$133.0732,943$132.83379
1546285980$133.06$133.15$133.045$133.1540,376$132.834441
1546286040$133.15$133.16$133.01$133.0256,379$132.835333
1546286100$133.03$133.06$133.00$133.0526,485$132.835694
1546286160$133.03$133.12$132.99$133.0722,349$132.83598
1546286220$133.04$133.10$132.97$132.9736,826$132.836464
1546286280$132.9764$133.0139$132.88$132.9046,721$132.836775
1546286340$132.89$132.94$132.80$132.8573,636$132.836951
1546286400$132.85$132.95$132.80$132.9340,328$132.83705
1546286460$132.92$133.12$132.92$133.0456,216$132.837723
1546286520$133.02$133.11$133.00$133.04536,672$132.838229
1546286580$133.05$133.06$132.95$133.0035,079$132.838561
1546286640$132.98$132.98$132.85$132.8936,494$132.838681
1546286700$132.87$132.98$132.87$132.9634,763$132.838867
1546286760$132.9667$133.01$132.9431$132.9841,158$132.8392
1546286820$132.97$132.99$132.88$132.9032,764$132.839361
1546286880$132.89$132.89$132.79$132.8658,572$132.839334
1546286940$132.84$132.89$132.72$132.73108,167$132.83923
1546287000$132.70$132.7025$132.63$132.6392,409$132.838316
1546287060$132.62$132.80$132.61$132.7764,175$132.837847
1546287120$132.7637$132.8399$132.70$132.7839,836$132.837724
1546287180$132.75$132.83$132.72$132.7748,987$132.837537
1546287240$132.78$132.78$132.68$132.7229,189$132.83733
1546287300$132.71$132.75$132.59$132.61562,443$132.836688
1546287360$132.62$132.68$132.595$132.6134,017$132.836299
1546287420$132.59$132.69$132.57$132.650138,923$132.835796
1546287480$132.64$132.67$132.61$132.6438,714$132.835355
1546287540$132.70$132.94$132.70$132.9340,464$132.83528
1546287600$132.93$133.04$132.87$133.0133,934$132.835575
1546287660$133.02$133.06$132.99$133.0125,177$132.835841
1546287720$133.02$133.04$132.93$132.9324,423$132.836059
1546287780$132.96$132.97$132.85$132.8534,490$132.83622
1546287840$132.83$132.83$132.72$132.8050,340$132.836013
1546287900$132.82$132.94$132.82$132.930122,505$132.83608
1546287960$132.95$133.13$132.9201$133.1395,924$132.83697
1546288020$133.12$133.34$133.07$133.32132,223$132.839764
1546288080$133.32$133.35$133.235$133.29109,963$132.84262
1546288140$133.30$133.37$133.225$133.26560,125$132.844136
1546288200$133.29$133.43$133.26$133.3878,092$132.846218
1546288260$133.38$133.48$133.375$133.472729,427$132.847172
1546288320$133.48$133.59$133.43$133.5674,290$132.849881
1546288380$133.56$133.62$133.56$133.613186,186$132.853368
1546288440$133.61$133.63$133.54$133.5688,996$132.856961
1546288500$133.55$133.56$133.4195$133.4973,549$132.859507
1546288560$133.49$133.64$133.45$133.595107,375$132.863589
1546288620$133.60$133.6584$133.57$133.6262,950$132.866127
1546288680$133.63$133.64$133.49$133.5359,205$132.868291
1546288740$133.55$133.71$133.55$133.6867,570$132.871265
1546288800$133.6727$133.82$133.635$133.75126,720$132.876917
1546288860$133.74$133.82$133.67$133.7903103,089$132.881572
1546288920$133.80$133.87$133.76$133.8374,095$132.885219
1546288980$133.82$133.82$133.71$133.8053,460$132.887608
1546289040$133.80$133.8399$133.72$133.7978,302$132.891271
1546289100$133.78$133.91$133.72$133.725110,527$132.896539
1546289160$133.72$133.74$133.64$133.64551,936$132.898714
1546289220$133.63$133.76$133.63$133.6456,288$132.901066
1546289280$133.64$133.6701$133.54$133.6196,114$132.904529
1546289340$133.62$133.62$133.49$133.5998,721$132.907859
1546289400$133.59$133.70$133.57$133.6999,334$132.911631
1546289460$133.68$133.68$133.48$133.5392,686$132.914708
1546289520$133.53$133.59$133.485$133.5191,133$132.917572
1546289580$133.52$133.52$133.43$133.4489,014$132.920063
1546289640$133.43$133.48$133.35$133.44128,343$132.923232
1546289700$133.44$133.92$133.435$133.80341,996$132.936567
1546289760$133.80$133.80$133.53$133.64353,566$132.948664
1546289820$133.66$133.68$133.56$133.68277,802$132.958088
1546289880$133.68$133.70$133.51$133.58313,299$132.967597
1546289940$133.61$133.92$133.60$133.891,086,171$133.006555
1546290000$133.93$133.94$133.80$133.90639,835$133.034181
1546290060$134.10$134.42$134.06$134.3068,476$133.037437
1546290120$134.27$134.33$133.60$134.24106,460$133.041601
1546290180$134.20$134.23$134.15$134.2357,499$133.044095
1546290240$134.25$134.27$133.70$134.25143,467$133.048577
1546290300$134.24$134.27$134.20$134.2741,434$133.050412
1546290360$134.30$134.31$133.90$134.2657,768$133.05274
1546290420$134.27$134.29$134.00$134.2790,509$133.056028
1546290480$134.28$134.29$134.21$134.2277,842$133.059431
1546290540$134.22$134.24$134.22$134.2234,658$133.060921
1546290600$134.22$134.23$134.19$134.2118,139$133.061728
1546290660$134.21$134.22$133.70$134.22221,529$133.069177
1546290720$134.22$134.24$134.008$134.22349,147$133.081201
1546290780$134.22$134.25$134.20$134.226,961$133.081509
1546290840$134.22$134.31$134.1563$134.2673,906$133.084451
1546290900$134.21$134.25$134.15$134.156,000$133.033885
1546290960$134.15$134.2188$134.15$134.218816,500$133.034592
1546291020$134.15$134.20$134.15$134.202,255$133.034684
1546291080$134.05$134.05$134.05$134.05194$133.034691
1546291380$134.11$134.11$134.11$134.11150$133.034697
1546291440$134.0591$134.0591$134.0591$134.05914,400$133.03486
1546291740$134.11$134.11$134.11$134.11300$133.034872
1546291800$134.20$134.38$134.20$134.3216,351$133.034166
1546291860$134.35$134.35$134.28$134.291,925$133.034254
1546291920$134.30$134.40$134.30$134.407,344$133.034613
1546291980$134.35$134.38$134.35$134.381,000$133.034663
1546292040$134.31$134.32$134.31$134.321,500$133.034731
1546292100$133.60$134.28$133.60$134.2813,300$133.035074
1546292160$134.30$134.30$134.30$134.30950$133.035119
1546292220$134.28$134.28$134.28$134.28500$133.035142
1546292280$134.30$134.30$134.25$134.2623,803$133.036194
1546292340$134.25$134.26$134.22$134.2312,248$133.036748
1546292400$134.23$134.23$134.22$134.224,025$133.036932
1546292460$134.20$134.20$134.18$134.1811,200$133.037394
1546292520$134.18$134.18$134.18$134.18100$133.037399
1546292580$133.60$134.20$133.60$134.1340,336$133.038384
1546292640$134.14$134.14$134.02$134.0548,640$133.040184
1546292700$134.05$134.12$134.05$134.127,467$133.033836
1546292760$134.14$134.14$134.14$134.142,000$133.033914
1546293120$134.11$134.11$134.11$134.11478$133.033936
1546293240$134.17$134.17$134.17$134.17100$133.03394
1546293360$134.19$134.24$133.90$134.2124,800$133.034727
1546293420$134.22$134.22$134.22$134.221,400$133.034807
1546293480$134.24$134.27$134.24$134.276,000$133.035077
1546293780$134.11$134.11$134.11$134.11130$133.033841
1546293840$134.11$134.11$134.11$134.11500$133.03386
1546293900$134.15$134.15$134.15$134.15472$133.033881
1546293960$134.20$134.23$134.20$134.231,944$133.033964
1546294020$134.20$134.23$134.20$134.201,300$133.034023
1546294560$134.20$134.20$134.20$134.20100$133.03384
1546294620$134.22$134.22$134.12$134.19700$133.033872
1546294740$134.18$134.20$134.18$134.20400$133.033897
1546294860$134.18$134.22$134.10$134.22633$133.033927
1546294980$134.16$134.16$134.16$134.16100$133.033931
1546295040$134.16$134.17$134.16$134.16400$133.033947
1546296360$133.90$133.90$133.90$133.90637,000$133.052851
1546296420$133.90$133.90$133.90$133.90134,799$133.056768
1546297920$134.03$134.03$134.03$134.03333$133.033847
1546298940$134.11$134.11$134.11$134.11164$133.033852
1546299060$134.05$134.05$134.05$134.05500$133.033857
1546302000$134.05$134.05$134.05$134.05100$133.033842
1546302360$134.20$134.20$134.20$134.20273$133.03386
1546302660$134.20$134.20$134.20$134.20247$133.033845
1546303740$134.27$134.27$134.27$134.27100$133.03384
1546304280$134.23$134.23$134.23$134.23100$133.033845