IWM Historical Intraday Prices

One-Minute OHLCV Data From December 31, 2019.

  1. NYSE Arca
  2. >
  3. IWM
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1577794020$165.44$165.44$165.44$165.44500$165.457611
1577794260$165.36$165.36$165.36$165.364,700$165.370408
1577794320$165.36$165.36$165.36$165.36400$165.369673
1577794680$165.35$165.35$165.35$165.352,500$165.363646
1577795640$165.37$165.37$165.37$165.372,300$165.365043
1577796360$165.32$165.32$165.32$165.323,600$165.353511
1577796780$165.33$165.33$165.33$165.332,500$165.349961
1577797200$165.3001$165.3001$165.24$165.242,802$165.33482
1577797620$165.40$165.40$165.40$165.40800$165.338665
1577797740$165.43$165.45$165.43$165.45250$165.339934
1577797800$165.49$165.49$165.49$165.49500$165.343448
1577798040$165.42$165.42$165.42$165.421,400$165.348159
1577798220$165.36$165.36$165.34$165.341,350$165.348615
1577798700$165.4501$165.4501$165.4501$165.4501100$165.349536
1577798760$165.46$165.46$165.46$165.46200$165.350436
1577799240$165.38$165.38$165.38$165.381,700$165.35235
1577799480$165.38$165.38$165.36$165.362,892$165.354201
1577799600$165.37$165.37$165.37$165.37500$165.354467
1577800260$165.18$165.18$165.11$165.11800$165.348833
1577800320$165.17$165.17$165.17$165.172,000$165.337827
1577800380$165.19$165.19$165.19$165.19249$165.336702
1577800920$165.13$165.13$165.13$165.13100$165.336108
1577801340$165.20$165.20$165.20$165.202,500$165.326469
1577801700$165.20$165.20$165.20$165.20218$165.325694
1577801760$165.23$165.23$165.19$165.2110,020$165.299241
1577801940$165.19$165.20$165.19$165.201,020$165.296961
1577802000$165.19$165.19$165.19$165.195,000$165.286478
1577802060$165.18$165.18$165.18$165.18120$165.286228
1577802180$165.19$165.19$165.19$165.19100$165.286043
1577802300$165.19$165.19$165.19$165.19200$165.285674
1577802360$165.19$165.19$165.19$165.19289$165.285146
1577802420$165.17$165.17$165.12$165.121,000$165.282166
1577802480$165.13$165.13$165.13$165.13100$165.281878
1577802540$165.08$165.08$165.05$165.0740,624$165.079874
1577802600$165.08$165.08$164.76$164.76116,785$164.959487
1577802660$164.75$165.02$164.71$164.99121,845$164.91108
1577802720$165.00$165.35$165.00$165.34114,435$164.986804
1577802780$165.38$165.46$165.32$165.33101,832$165.071757
1577802840$165.33$165.42$165.25$165.2955,698$165.097583
1577802900$165.31$165.54$165.31$165.5337,075$165.121593
1577802960$165.54$165.61$165.49$165.6125,327$165.139181
1577803020$165.605$165.62$165.52$165.5838,494$165.164485
1577803080$165.60$165.74$165.60$165.6547,301$165.199111
1577803140$165.65$165.68$165.60$165.6632,931$165.219405
1577803200$165.67$165.75$165.67$165.7327,785$165.237843
1577803260$165.73$165.7625$165.70$165.7221,258$165.251176
1577803320$165.73$165.88$165.70$165.8733,734$165.274456
1577803380$165.88$165.90$165.78$165.7935,453$165.297606
1577803440$165.795$165.87$165.78$165.7943,653$165.323241
1577803500$165.81$165.84$165.71$165.7736,477$165.340856
1577803560$165.76$165.81$165.72$165.7440,424$165.357777
1577803620$165.74$165.835$165.735$165.83535,274$165.372366
1577803680$165.83$165.91$165.83$165.90524,951$165.384569
1577803740$165.91$166.07$165.91$166.0228,839$165.401435
1577803800$166.01$166.03$165.91$165.9350,361$165.426446
1577803860$165.93$166.03$165.91$166.0249,393$165.44988
1577803920$166.02$166.10$166.02$166.0629,713$165.46561
1577803980$166.04$166.07$166.01$166.05522,357$165.476337
1577804040$166.07$166.11$166.07$166.076,031$165.479378
1577804100$166.06$166.08$165.99$166.0410,890$165.484361
1577804160$166.04$166.205$166.03$166.1545,461$165.506898
1577804220$166.15$166.29$166.15$166.2724,737$165.520172
1577804280$166.29$166.3365$166.285$166.31618,979$165.531636
1577804340$166.31$166.31$166.25$166.2614,769$165.539781
1577804400$166.2621$166.305$166.19$166.2461,942$165.571461
1577804460$166.255$166.32$166.17$166.2044,442$165.59233
1577804520$166.2025$166.22$166.07$166.1032,915$165.604435
1577804580$166.11$166.19$166.10$166.1032,909$165.616069
1577804640$166.10$166.21$166.08$166.2119,989$165.62286
1577804700$166.21$166.25$166.08$166.1335,103$165.635379
1577804760$166.13$166.13$166.01$166.0236,194$165.645481
1577804820$166.02$166.07$165.99$166.0428,403$165.652139
1577804880$166.03$166.19$166.025$166.1631,743$165.661609
1577804940$166.15$166.19$166.125$166.1925,200$165.669066
1577805000$166.19$166.22$166.16$166.187,944$165.671525
1577805060$166.185$166.24$166.155$166.2414,490$165.676056
1577805120$166.24$166.26$166.16$166.1926,308$165.683828
1577805180$166.185$166.185$166.055$166.0727,529$165.690189
1577805240$166.055$166.13$166.02$166.1318,836$165.694057
1577805300$166.12$166.20$166.085$166.18510,600$165.696636
1577805360$166.185$166.22$166.16$166.168,660$165.699004
1577805420$166.165$166.195$166.16$166.167,591$165.700988
1577805480$166.16$166.185$166.14$166.1417,382$165.70543
1577805540$166.13$166.16$166.125$166.146,885$165.707096
1577805600$166.14$166.14$166.02$166.0214,851$165.709973
1577805660$166.02$166.045$166.0119$166.011940,220$165.716669
1577805720$166.02$166.12$166.015$166.1117,474$165.719859
1577805780$166.095$166.12$166.07$166.118,750$165.721554
1577805840$166.11$166.13$166.035$166.0456,315$165.722754
1577805900$166.05$166.057$166.02$166.025,900$165.723721
1577805960$166.02$166.04$165.9813$166.01513,967$165.725782
1577806020$166.02$166.04$165.96$165.9617,194$165.728143
1577806080$165.9544$165.96$165.875$165.9318,938$165.729998
1577806140$165.905$165.91$165.86$165.866,662$165.73052
1577806200$165.86$165.913$165.84$165.8731,481$165.732674
1577806260$165.865$165.865$165.785$165.78514,782$165.733303
1577806320$165.79$165.86$165.785$165.8617,641$165.734097
1577806380$165.86$165.90$165.82$165.9016,346$165.735121
1577806440$165.91$165.92$165.88$165.90526,879$165.73728
1577806500$165.92$166.11$165.915$166.0662,302$165.744671
1577806560$166.08$166.10$166.02$166.0219,228$165.747579
1577806620$166.01$166.04$165.97$166.0224,095$165.750455
1577806680$166.015$166.03$165.98$166.0113,189$165.751937
1577806740$166.00$166.10$166.00$166.0911,273$165.753499
1577806800$166.08$166.09$166.04$166.0515,226$165.755639
1577806860$166.06$166.08$166.01$166.015,700$165.756365
1577806920$165.99$166.035$165.94$166.0321,264$165.758457
1577806980$166.03$166.03$165.97$166.0022,728$165.760775
1577807040$165.985$166.01$165.95$165.9517,079$165.76242
1577807100$165.955$165.96$165.87$165.92533,519$165.764473
1577807160$165.94$166.03$165.94$165.9726,180$165.767019
1577807220$165.97$166.01$165.92$165.9817,664$165.768541
1577807280$165.97$165.97$165.91$165.9112,760$165.769446
1577807340$165.92$165.965$165.88$165.91517,522$165.770457
1577807400$165.9199$165.9199$165.76$165.7637,710$165.771592
1577807460$165.755$165.79$165.74$165.7519,363$165.771475
1577807520$165.74$165.75$165.69$165.6928,380$165.770841
1577807580$165.68$165.73$165.665$165.7320,620$165.770119
1577807640$165.73$165.74$165.68$165.7121,202$165.769593
1577807700$165.72$165.76$165.62$165.64555,579$165.768154
1577807760$165.65$165.6841$165.605$165.684115,953$165.767358
1577807820$165.68$165.74$165.67$165.6924,390$165.766741
1577807880$165.69$165.69$165.62$165.6414,214$165.766073
1577807940$165.63$165.66$165.584$165.637,351$165.765645
1577808000$165.63$165.72$165.59$165.7217,351$165.76479
1577808060$165.74$165.84$165.7102$165.7944,362$165.765356
1577808120$165.79$165.79$165.66$165.6710,441$165.765095
1577808180$165.668$165.68$165.61$165.6559,811$165.762498
1577808240$165.645$165.71$165.64$165.717,465$165.762277
1577808300$165.71$165.81$165.69$165.795410,795$165.762304
1577808360$165.79$165.80$165.72$165.775,891$165.762315
1577808420$165.77$165.80$165.765$165.7855,914$165.762356
1577808480$165.78$165.80$165.75$165.7711,171$165.762442
1577808540$165.76$165.76$165.71$165.7255,725$165.76237
1577808600$165.73$165.76$165.725$165.754,768$165.762339
1577808660$165.75$165.83$165.745$165.8020,179$165.762564
1577808720$165.80$165.81$165.72$165.7959,367$165.762603
1577808780$165.80$165.82$165.705$165.748,994$165.762585
1577808840$165.735$165.80$165.735$165.7755,662$165.762601
1577808900$165.78$165.81$165.695$165.7021,164$165.762464
1577808960$165.70$165.705$165.655$165.68526,379$165.761756
1577809020$165.67$165.72$165.655$165.71530,751$165.761093
1577809080$165.715$165.80$165.69$165.8080,785$165.760206
1577809140$165.81$165.885$165.81$165.8857,452$165.760398
1577809200$165.88$165.90$165.85$165.8915,648$165.761014
1577809260$165.89$165.91$165.85$165.8958,487$165.761352
1577809320$165.89$165.89$165.82$165.8559,200$165.761604
1577809380$165.8591$165.86$165.815$165.8628,629$165.762425
1577809440$165.86$165.86$165.82$165.8350,374$165.763654
1577809500$165.83$165.91$165.825$165.8832,657$165.764861
1577809560$165.89$165.93$165.885$165.9059,300$165.765273
1577809620$165.91$165.92$165.885$165.896,567$165.765548
1577809680$165.88$165.91$165.88$165.905,994$165.765794
1577809740$165.895$165.90$165.85$165.85510,247$165.766133
1577809800$165.85$165.855$165.80$165.8314,853$165.76639
1577809860$165.82$165.82$165.77$165.8112,212$165.7665
1577809920$165.81$165.82$165.76$165.7711,782$165.766582
1577809980$165.76$165.77$165.72$165.7414,236$165.766517
1577810040$165.735$165.82$165.73$165.8224,631$165.766622
1577810100$165.815$165.86$165.815$165.85524,107$165.767211
1577810160$165.84$165.92$165.83$165.906230,199$165.76806
1577810220$165.89$165.90$165.86$165.888,900$165.768367
1577810280$165.88$165.92$165.88$165.9059,539$165.768737
1577810340$165.91$165.96$165.905$165.957,725$165.769073
1577810400$165.94$165.94$165.90$165.918,838$165.769445
1577810460$165.90$165.94$165.89$165.9412,948$165.769983
1577810520$165.94$166.00$165.94$165.9814,737$165.770909
1577810580$165.98$166.00$165.97$165.97230,567$165.772874
1577810640$165.97$166.02$165.965$166.028,579$165.773402
1577810700$166.0189$166.07$165.995$166.0721,336$165.774964
1577810760$166.05$166.09$166.05$166.0723,185$165.776941
1577810820$166.07$166.09$166.04$166.0527,049$165.779135
1577810880$166.05$166.05$166.00$166.0117,194$165.780272
1577810940$166.02$166.07$166.015$166.0322,831$165.781932
1577811000$166.03$166.05$166.00$166.025,002$165.782249
1577811060$166.0153$166.02$166.005$166.0054,900$165.782563
1577811120$166.01$166.07$166.005$166.05526,015$165.784425
1577811180$166.055$166.10$166.055$166.0916,052$165.785746
1577811240$166.10$166.12$166.06$166.069,546$165.786545
1577811300$166.045$166.11$166.03$166.1021,311$165.788231
1577811360$166.10$166.115$166.03$166.0529,459$165.790664
1577811420$166.05$166.10$166.04$166.0928,497$165.792916
1577811480$166.10$166.14$166.09$166.12530,361$165.795538
1577811540$166.125$166.18$166.12$166.1823,534$165.797741
1577811600$166.17$166.20$166.12$166.1932,711$165.801014
1577811660$166.19$166.20$166.154$166.1627,667$165.803763
1577811720$166.16$166.16$166.02$166.0319,845$165.80512
1577811780$166.03$166.04$166.005$166.0448,443$165.807831
1577811840$166.05$166.07$166.025$166.0624,242$165.809355
1577811900$166.07$166.16$166.07$166.1344,314$165.81274
1577811960$166.125$166.125$166.06$166.066742,557$165.81565
1577812020$166.06$166.10$166.00$166.0936,902$165.817559
1577812080$166.08$166.11$166.055$166.103,400$165.817787
1577812140$166.10$166.10$166.015$166.056,344$165.818145
1577812200$166.04$166.0483$165.94$165.9418,344$165.818848
1577812260$165.92$165.94$165.88$165.93513,144$165.819109
1577812320$165.935$165.955$165.92$165.9223,434$165.819748
1577812380$165.925$165.95$165.90$165.9330,641$165.82059
1577812440$165.935$165.975$165.935$165.9715,791$165.821104
1577812500$165.96$166.00$165.945$166.008,292$165.8214
1577812560$166.00$166.05$165.99$166.0211,717$165.821919
1577812620$166.03$166.055$166.025$166.04759,592$165.822428
1577812680$166.05$166.05$166.00$166.00511,520$165.822948
1577812740$166.005$166.02$166.005$166.026,808$165.823259
1577812800$166.025$166.0513$166.01$166.0212,428$165.823875
1577812860$166.02$166.07$166.0175$166.0612,652$165.824538
1577812920$166.06$166.06$165.995$166.029,175$165.82497
1577812980$166.02$166.06$166.02$166.048,080$165.825393
1577813040$166.04$166.04$166.00$166.0313,544$165.826003
1577813100$166.03$166.08$166.02$166.0758,610$165.826468
1577813160$166.08$166.115$166.075$166.10529,368$165.828321
1577813220$166.105$166.14$166.085$166.149,401$165.82893
1577813280$166.15$166.16$166.125$166.147,018$165.829437
1577813340$166.13$166.17$166.12$166.166,481$165.830114
1577813400$166.165$166.165$166.13$166.136,377$165.83037
1577813460$166.14$166.16$166.12$166.1458,922$165.831004
1577813520$166.145$166.18$166.139$166.176,594$165.831494
1577813580$166.17$166.18$166.165$166.17513,489$165.83257
1577813640$166.17$166.18$166.16$166.166,035$165.833036
1577813700$166.17$166.17$166.136$166.1412,399$165.833951
1577813760$166.145$166.16$166.12$166.125,083$165.834317
1577813820$166.13$166.16$166.125$166.165,734$165.83472
1577813880$166.15$166.15$166.12$166.1316,517$165.835811
1577813940$166.125$166.14$166.09$166.1030,751$165.837816
1577814000$166.11$166.12$166.095$166.107,660$165.838283
1577814060$166.11$166.13$166.10$166.134,800$165.838576
1577814120$166.13$166.146$166.11$166.115,142$165.838924
1577814180$166.11$166.11$166.05$166.0895,483$165.843665
1577814240$166.08$166.08$166.055$166.0656,465$165.843983
1577814300$166.06$166.105$166.06$166.1010,777$165.844558
1577814360$166.095$166.105$166.06$166.064,900$165.844816
1577814420$166.06$166.07$166.045$166.0646,295$165.846898
1577814480$166.06$166.07$166.05$166.06776,399$165.847197
1577814540$166.07$166.095$166.07$166.0812,986$165.84786
1577814600$166.08$166.095$166.08$166.0956,590$165.848194
1577814660$166.10$166.105$166.0842$166.08457,505$165.84859
1577814720$166.08$166.08$166.0601$166.06510,900$165.849099
1577814780$166.07$166.13$166.07$166.1314,023$165.849852
1577814840$166.13$166.13$166.11$166.124,635$165.85012
1577814900$166.125$166.15$166.115$166.1311,376$165.850804
1577814960$166.12$166.135$166.10$166.1055,990$165.851146
1577815020$166.10$166.11$166.05$166.0810,568$165.85164
1577815080$166.075$166.08$166.05$166.0512,978$165.852215
1577815140$166.05$166.06$166.05$166.058,542$165.852576
1577815200$166.055$166.07$166.05$166.0715,301$165.853237
1577815260$166.065$166.10$166.06$166.07513,330$165.853876
1577815320$166.08$166.10$166.05$166.06518,183$165.8547
1577815380$166.07$166.11$166.065$166.1020,997$165.855732
1577815440$166.0965$166.10$166.07$166.08513,422$165.856381
1577815500$166.08$166.115$166.075$166.1113,396$165.85707
1577815560$166.105$166.14$166.105$166.126,334$165.857414
1577815620$166.105$166.11$166.095$166.103,925$165.857616
1577815680$166.095$166.11$166.095$166.113,684$165.857803
1577815740$166.10$166.125$166.09$166.126,706$165.858148
1577815800$166.12$166.1342$166.10$166.1259,865$165.85868
1577815860$166.125$166.13$166.1026$166.118,752$165.859135
1577815920$166.1196$166.1196$166.0933$166.10755,470$165.859413
1577815980$166.10$166.1075$166.095$166.0955,015$165.859661
1577816040$166.105$166.105$166.07$166.0755,269$165.859903
1577816100$166.075$166.09$166.045$166.0638,160$165.861436
1577816160$166.05$166.06$166.045$166.0549,973$165.863345
1577816220$166.05$166.06$166.01$166.0132,191$165.864521
1577816280$166.00$166.01$165.97$166.0056,315$165.864681
1577816340$166.005$166.01$165.995$166.004,016$165.86479
1577816400$166.00$166.04$166.00$166.00679,637$165.865081
1577816460$166.01$166.03$166.005$166.037,804$165.865319
1577816520$166.04$166.055$166.035$166.0358,917$165.865642
1577816580$166.03$166.04$166.018$166.036,036$165.865837
1577816640$166.03$166.03$166.01$166.0152,800$165.865922
1577816700$166.03$166.04$166.02$166.026,826$165.866142
1577816760$166.02$166.05$166.005$166.046,300$165.866336
1577816820$166.06$166.06$166.042$166.0442,523$165.866429
1577816880$166.04$166.04$166.025$166.0253,653$165.86655
1577816940$166.025$166.025$165.995$166.00510,666$165.866844
1577817000$166.005$166.04$166.005$166.033,638$165.866958
1577817060$166.03$166.045$166.015$166.02524,073$165.867712
1577817120$166.03$166.055$166.03$166.056,592$165.86794
1577817180$166.04$166.04$166.005$166.0257,857$165.868181
1577817240$166.025$166.09$166.025$166.0928,099$165.86922
1577817300$166.08$166.08$166.04$166.0561,001$165.871563
1577817360$166.05$166.06$166.04$166.0512,071$165.871987
1577817420$166.06$166.06$166.04$166.0615,456$165.872535
1577817480$166.06$166.06$166.05$166.057,015$165.872786
1577817540$166.055$166.1026$166.055$166.0934,630$165.874038
1577817600$166.10$166.13$166.10$166.1110,824$165.874537
1577817660$166.11$166.11$166.09$166.112,637$165.874653
1577817720$166.105$166.105$166.07$166.0811,642$165.8751
1577817780$166.07$166.10$166.07$166.0957,449$165.875398
1577817840$166.095$166.12$166.09$166.098,210$165.875754
1577817900$166.087$166.14$166.087$166.13511,578$165.876293
1577817960$166.13$166.15$166.12$166.1513,362$165.876948
1577818020$166.145$166.165$166.14$166.1623,286$165.878148
1577818080$166.15$166.18$166.15$166.16510,062$165.878695
1577818140$166.16$166.165$166.15$166.156,226$165.879018
1577818200$166.155$166.16$166.13$166.135,983$165.879318
1577818260$166.135$166.16$166.13$166.1557,292$165.879678
1577818320$166.155$166.19$166.15$166.18513,390$165.880385
1577818380$166.185$166.19$166.18$166.187,880$165.880825
1577818440$166.175$166.18$166.15$166.1515,782$165.881662
1577818500$166.16$166.18$166.15$166.1622,390$165.88286
1577818560$166.155$166.16$166.155$166.161,400$165.882931
1577818620$166.155$166.17$166.155$166.1655,578$165.883228
1577818680$166.17$166.20$166.16$166.1818,671$165.88426
1577818740$166.18$166.185$166.16$166.179,500$165.884767
1577818800$166.17$166.18$166.16$166.17755,825$165.885073
1577818860$166.18$166.20$166.16$166.164,700$165.885325
1577818920$166.155$166.155$166.135$166.149,464$165.885771
1577818980$166.14$166.16$166.125$166.1613,864$165.886413
1577819040$166.16$166.17$166.145$166.1518,405$165.887311
1577819100$166.1499$166.18$166.145$166.185,966$165.887611
1577819160$166.185$166.21$166.185$166.18633,364$165.887791
1577819220$166.18$166.18$166.17$166.174,000$165.888006
1577819280$166.17$166.17$166.135$166.1421,882$165.889028
1577819340$166.15$166.15$166.13$166.1414,150$165.889667
1577819400$166.14$166.15$166.13$166.14514,152$165.890295
1577819460$166.145$166.165$166.135$166.1616,047$165.891021
1577819520$166.155$166.19$166.155$166.1934,627$165.892761
1577819580$166.19$166.20$166.16$166.1610,198$165.893289
1577819640$166.16$166.17$166.14$166.16524,426$165.894382
1577819700$166.16$166.185$166.16$166.18513,977$165.895047
1577819760$166.19$166.205$166.18$166.1856,024$165.898003
1577819820$166.17$166.20$166.16$166.199,746$165.898468
1577819880$166.19$166.1914$166.16$166.1818,461$165.899344
1577819940$166.18$166.2365$166.165$166.236529,175$165.900804
1577820000$166.22$166.26$166.20$166.25936,658$165.901179
1577820060$166.25$166.28$166.24$166.284,176$165.901434
1577820120$166.275$166.30$166.275$166.2958,367$165.901986
1577820180$166.295$166.305$166.275$166.2914,682$165.902962
1577820240$166.30$166.30$166.28$166.282,800$165.903147
1577820300$166.29$166.31$166.2899$166.3057,954$165.903683
1577820360$166.30$166.32$166.295$166.3014,759$165.904698
1577820420$166.30$166.30$166.28$166.284,200$165.904962
1577820480$166.28$166.30$166.27$166.3013,600$165.905831
1577820540$166.30$166.3199$166.30$166.315,400$165.906203
1577820600$166.31$166.31$166.29$166.3059,232$165.906828
1577820660$166.30$166.315$166.295$166.31512,775$165.90768
1577820720$166.32$166.35$166.31$166.3432,216$165.910048
1577820780$166.34$166.345$166.32$166.3211,383$165.910852
1577820840$166.32$166.32$166.295$166.309,668$165.911486
1577820900$166.30$166.34$166.30$166.3317,132$165.912676
1577820960$166.335$166.345$166.32$166.3311,400$165.913482
1577821020$166.33$166.33$166.30$166.316,875$165.913927
1577821080$166.31$166.33$166.30$166.3110,764$165.914642
1577821140$166.31$166.32$166.29$166.2912,625$165.915453
1577821200$166.29$166.30$166.28$166.28514,003$165.916317
1577821260$166.28$166.30$166.27$166.2931,295$165.918209
1577821320$166.29$166.30$166.285$166.2910,208$165.918836
1577821380$166.29$166.31$166.28$166.2817,817$165.91993
1577821440$166.285$166.285$166.26$166.2614,560$165.920767
1577821500$166.26$166.27$166.24$166.2410,363$165.921343
1577821560$166.2499$166.25$166.24$166.24755,898$165.921656
1577821620$166.25$166.25$166.23$166.2315,244$165.922432
1577821680$166.24$166.2575$166.20$166.2019,695$165.92351
1577821740$166.20$166.22$166.192$166.209,100$165.923837
1577821800$166.20$166.205$166.19$166.205,003$165.92406
1577821860$166.20$166.21$166.1964$166.208,964$165.92447
1577821920$166.205$166.21$166.19$166.197,293$165.92479
1577821980$166.19$166.21$166.18$166.184523,889$165.925838
1577822040$166.19$166.19$166.17$166.1755,814$165.926077
1577822100$166.175$166.19$166.17$166.197,111$165.926367
1577822160$166.19$166.22$166.18$166.1846,982$165.928503
1577822220$166.18$166.18$166.16$166.16998,307$165.928822
1577822280$166.16$166.16$166.13$166.14513,376$165.929287
1577822340$166.15$166.16$166.14$166.157,689$165.929559
1577822400$166.15$166.15$166.11$166.1221,964$165.930246
1577822460$166.13$166.16$166.12$166.151717,730$165.930846
1577822520$166.16$166.16$166.135$166.1416,944$165.931424
1577822580$166.14$166.16$166.1179$166.1626,605$165.93228
1577822640$166.163$166.19$166.16$166.1819,255$165.933006
1577822700$166.18$166.1875$166.12$166.126,890$165.933248
1577822760$166.12$166.15$166.11$166.1411,312$165.933589
1577822820$166.145$166.145$166.10$166.1040,586$165.934715
1577822880$166.10$166.12$166.09$166.1146,232$165.935906
1577822940$166.11$166.12$166.10$166.10519,523$165.936442
1577823000$166.10$166.11$166.09$166.1010,400$165.936703
1577823060$166.10$166.10$166.09$166.09510,185$165.936952
1577823120$166.09$166.15$166.09$166.14540,825$165.938071
1577823180$166.15$166.17$166.14$166.1520,544$165.938746
1577823240$166.15$166.16$166.12$166.1222,511$165.939436
1577823300$166.12$166.1267$166.11$166.1115,536$165.939854
1577823360$166.12$166.12$166.10$166.1128,000$165.940584
1577823420$166.11$166.12$166.07$166.08529,973$165.941283
1577823480$166.085$166.22$166.08$166.1838,401$165.942497
1577823540$166.18$166.19$166.15$166.1612,246$165.942903
1577823600$166.16$166.20$166.16$166.1824,824$165.943772
1577823660$166.17$166.19$166.16$166.17511,018$165.944143
1577823720$166.18$166.19$166.16$166.1651,862$165.945885
1577823780$166.165$166.17$166.11$166.1128,740$165.946714
1577823840$166.11$166.12$166.07$166.08533,356$165.94741
1577823900$166.09$166.11$166.07$166.0833,931$165.948096
1577823960$166.08$166.08$166.04$166.05535,953$165.948678
1577824020$166.05$166.07$166.04$166.05519,919$165.948974
1577824080$166.06$166.08$166.04$166.06533,829$165.949507
1577824140$166.06$166.10$166.06$166.0918,878$165.949842
1577824200$166.095$166.14$166.09$166.1332,929$165.950591
1577824260$166.13$166.16$166.105$166.15520,097$165.951114
1577824320$166.15$166.15$166.085$166.11535,859$165.951913
1577824380$166.12$166.14$166.095$166.10530,061$165.952613
1577824440$166.105$166.14$166.10$166.1421,791$165.95313
1577824500$166.135$166.14$166.105$166.1326,290$165.953736
1577824560$166.13$166.13$166.03$166.0341,728$165.95449
1577824620$166.03$166.05$166.00$166.0439,770$165.954866
1577824680$166.04$166.07$166.02$166.0231,558$165.955249
1577824740$166.02$166.06$166.02$166.0421,772$165.955499
1577824800$166.04$166.13$166.04$166.1346,353$165.956392
1577824860$166.125$166.13$166.10$166.1322,649$165.956879
1577824920$166.135$166.17$166.125$166.16518,184$165.957335
1577824980$166.17$166.195$166.16$166.17533,479$165.958311
1577825040$166.18$166.21$166.165$166.20515,556$165.958785
1577825100$166.20$166.20$166.15$166.1528,034$165.959588
1577825160$166.15$166.20$166.14$166.2016,572$165.960049
1577825220$166.195$166.22$166.19$166.1930,150$165.961028
1577825280$166.195$166.1999$166.12$166.1370,060$165.962871
1577825340$166.14$166.15$166.10$166.11946,289$165.963862
1577825400$166.11$166.14$165.891$165.91171,245$165.965549
1577825460$165.91$165.93$165.77$165.7990,429$165.963808
1577825520$165.80$165.855$165.765$165.775123,456$165.961486
1577825580$165.77$165.83$165.755$165.78596,938$165.959442
1577825640$165.78$165.88$165.77$165.88134,811$165.957055
1577825700$165.88$166.04$165.88$166.035172,534$165.957531
1577825760$166.03$166.035$165.87$165.875193,016$165.957758
1577825820$165.875$165.885$165.82$165.87170,785$165.955718
1577825880$165.865$165.945$165.84$165.85386,328$165.953174
1577825940$165.85$165.85$165.66$165.691,959,290$165.921008
1577826000$165.70$165.70$165.67$165.701,200,510$165.892299
1577826060$165.97$165.99$165.90$165.9518,713$165.89237
1577826120$165.96$165.98$165.90$165.9376,108$165.892538
1577826180$165.92$165.95$165.87$165.94122,539$165.892658
1577826240$165.95$165.96$165.67$165.67565,194$165.885624
1577826300$165.89$165.92$165.67$165.9030,892$165.885485
1577826360$165.92$165.92$165.70$165.9027,329$165.885357
1577826420$165.90$165.93$165.90$165.932,970$165.885364
1577826480$165.90$165.92$165.89$165.892,999$165.885368
1577826540$165.88$165.88$165.87$165.872,299$165.88509
1577826600$165.88$165.89$165.4051$165.89296,836$165.877403
1577826660$165.90$165.90$165.8361$165.90369,030$165.876465
1577826780$165.90$166.00$165.8342$165.8342511,460$165.875287
1577826840$165.98$166.02$165.97$165.976,150$165.896712
1577826900$165.99$165.99$165.87$165.875,700$165.896707
1577826960$165.88$165.88$165.80$165.8763,185$165.89637
1577827020$165.87$165.87$165.87$165.871,800$165.896367
1577827080$165.87$165.88$165.87$165.881,400$165.896365
1577827140$165.88$165.88$165.81$165.8110,200$165.896334
1577827200$165.81$165.81$165.80$165.8023,643$165.896208
1577827320$165.82$165.82$165.79$165.798,400$165.896161
1577827380$165.4051$165.4051$165.4051$165.405150,547$165.894691
1577827440$165.88$165.88$165.81$165.811,440$165.894686
1577827680$165.83$165.83$165.83$165.831,000$165.894682
1577827800$165.88$165.91$165.86$165.8618,429$165.896668
1577827860$165.87$165.90$165.87$165.8919,250$165.89666
1577827920$165.89$165.91$165.89$165.913,800$165.896661
1577827980$165.92$165.94$165.92$165.946,043$165.896671
1577828040$165.95$165.96$165.94$165.9612,161$165.896711
1577828100$165.96$165.97$165.96$165.972,725$165.896724
1577828160$165.99$166.00$165.99$166.003,700$165.896744
1577828280$166.00$166.00$166.00$166.004,000$165.896768
1577828340$166.01$166.01$165.67$165.6757,700$165.896003
1577828460$165.99$165.99$165.99$165.992,000$165.896014
1577828520$165.99$165.99$165.99$165.992,200$165.896026
1577828580$166.00$166.03$166.00$166.034,119$165.896058
1577828640$166.02$166.02$166.02$166.02405$165.896689
1577828700$166.03$166.03$166.03$166.03125$165.896691
1577828760$166.03$166.03$166.03$166.033,000$165.896715
1577828940$166.03$166.03$166.03$166.03510$165.896719
1577829000$166.03$166.04$166.03$166.0411,480$165.896812
1577829060$166.05$166.06$166.05$166.068,010$165.896885
1577829120$166.06$166.07$166.05$166.075,540$165.896939
1577829180$166.07$166.07$166.07$166.072,000$165.896959
1577829240$166.03$166.03$166.03$166.03600$165.896964
1577829300$166.02$166.06$166.02$166.0615,706$165.897106
1577829360$166.08$166.08$166.07$166.089,490$165.897208
1577829420$166.09$166.09$166.09$166.091,500$165.897224
1577829480$166.09$166.09$166.09$166.09225$165.897227
1577829540$165.4051$165.4051$165.4051$165.405150,552$165.896687
1577829600$166.05$166.05$166.05$166.05102$165.896687
1577829900$166.03$166.03$166.03$166.03400$165.896691
1577830140$166.05$166.05$166.05$166.052,567$165.896714
1577830200$166.06$166.08$166.06$166.082,100$165.896736
1577830260$166.08$166.08$166.08$166.081,500$165.896752
1577830320$166.08$166.08$166.08$166.086,400$165.89682
1577831220$166.01$166.01$166.00$166.00632$165.896691
1577831280$166.0598$166.0598$166.0598$166.0598200$165.896693
1577831340$165.67$165.67$165.67$165.67120,000$165.89511
1577831400$166.00$166.01$166.00$166.01500$165.895114
1577831460$166.01$166.01$166.00$166.00684$165.895118
1577833980$166.00$166.00$166.00$166.00116$165.896687
1577837520$166.04$166.05$166.04$166.051,000$165.896695
1577838540$166.05$166.05$166.05$166.05500$165.896691
1577838660$166.05$166.05$166.05$166.05500$165.896695
1577839560$166.05$166.05$166.05$166.05500$165.896691
1577840040$166.05$166.05$166.05$166.05500$165.896699
1577840100$166.04$166.04$166.04$166.04492$165.896703
1577840280$166.10$166.10$166.10$166.101,400$165.896719
1577840340$166.10$166.10$166.10$166.10400$165.896691