IWM Historical Intraday Prices

One-Minute OHLCV Data From December 31, 2020.

  1. NYSE Arca
  2. >
  3. IWM
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1609408920$195.72$195.73$195.72$195.73700$195.721428
1609409820$195.80$195.80$195.80$195.80100$195.73125
1609410000$195.75$195.75$195.75$195.75100$195.733333
1609410180$195.82$195.82$195.82$195.82100$195.742
1609411680$195.90$195.90$195.90$195.902,000$195.850031
1609411740$195.90$195.90$195.90$195.902,000$195.86925
1609411860$196.02$196.02$196.02$196.02100$195.87237
1609411980$196.12$196.12$196.12$196.12100$195.876943
1609412880$196.21$196.21$196.21$196.211,500$195.94919
1609413000$196.22$196.22$196.22$196.22100$195.95305
1609413180$196.20$196.20$196.20$196.201,000$195.983861
1609413360$196.21$196.21$196.20$196.201,600$196.020348
1609413600$196.32$196.32$196.32$196.32100$196.026631
1609413660$196.42$196.42$196.42$196.42100$196.0309
1609413900$196.49$196.52$196.49$196.52200$196.041467
1609414620$196.53$196.53$196.52$196.521,300$196.096609
1609414920$196.55$196.55$196.55$196.55100$196.10053
1609415100$196.59$196.59$196.59$196.591,000$196.139491
1609415160$196.62$196.62$196.62$196.62100$196.143285
1609415340$196.62$196.62$196.62$196.621,000$196.180909
1609415640$196.50$196.50$196.50$196.50100$196.183212
1609416060$196.57$196.57$196.57$196.57150$196.191324
1609416600$196.43$196.43$196.43$196.43500$196.199477
1609416660$196.46$196.46$196.45$196.462,300$196.234319
1609416960$196.45$196.45$196.42$196.43400$196.239114
1609417260$196.51$196.51$196.51$196.51104$196.241169
1609417620$196.42$196.43$196.29$196.293,100$196.266333
1609417800$196.20$196.20$196.20$196.20100$196.266024
1609417860$196.22$196.23$196.21$196.214,400$196.257965
1609417920$196.21$196.32$196.21$196.322,000$196.255113
1609418160$196.29$196.29$196.29$196.291,998$196.257493
1609418460$196.25$196.25$196.25$196.255,000$196.256402
1609418760$196.32$196.32$196.31$196.311,000$196.258068
1609419360$196.26$196.28$196.26$196.28700$196.258229
1609419420$196.26$196.26$196.26$196.26200$196.258239
1609419540$196.23$196.27$196.23$196.275,398$196.254792
1609419600$196.2899$196.48$196.27$196.48667$196.257306
1609419660$195.65$196.53$195.59$196.20700$196.252491
1609419720$196.16$196.18$196.16$196.181,000$196.250602
1609419780$196.27$196.27$196.24$196.246,500$196.25146
1609419840$196.19$196.19$196.19$196.19100$196.25134
1609419960$196.12$196.12$196.12$196.12150$196.250957
1609420020$196.10$196.10$196.10$196.10500$196.249502
1609420080$196.10$196.10$196.01$196.02700$196.246357
1609420140$196.0004$196.0004$196.0004$196.0004170$196.245427
1609420260$196.04$196.04$196.04$196.041,118$196.241106
1609420320$196.05$196.06$196.05$196.062,200$196.233983
1609420440$196.00$196.00$195.99$195.991,000$196.229367
1609420500$195.95$195.98$195.95$195.982,635$196.21657
1609420560$196.01$196.05$195.99$196.051,000$196.213027
1609420620$196.06$196.06$196.06$196.06400$196.212032
1609420680$196.06$196.06$196.06$196.06400$196.211049
1609420740$196.06$196.06$196.06$196.06100$196.210805
1609420800$196.06$196.08$196.03$196.043,100$196.203297
1609420860$196.03$196.04$196.03$196.04838$196.201172
1609420920$196.02$196.02$196.00$196.005,000$196.18731
1609420980$196.12$196.12$196.12$196.12100$196.187209
1609421100$196.16$196.20$196.16$196.1911,300$196.187737
1609421160$196.18$196.18$196.17$196.17300$196.187685
1609421220$196.20$196.21$196.16$196.163,200$196.186817
1609421280$196.17$196.17$196.15$196.151,500$196.186322
1609421400$196.22$196.26$196.22$196.26600$196.186779
1609421520$196.20$196.20$196.16$196.16500$196.186659
1609421580$196.16$196.1898$196.16$196.1898700$196.186617
1609421760$196.21$196.21$196.17$196.17400$196.186591
1609421820$196.21$196.21$196.21$196.21100$196.186617
1609421880$196.18$196.18$196.17$196.17664$196.186544
1609421940$196.20$196.20$196.20$196.20500$196.186618
1609422660$196.25$196.25$196.24$196.24220$196.186864
1609422900$196.22$196.22$196.22$196.22125$196.186956
1609422960$196.20$196.20$196.18$196.185,140$196.18762
1609423200$196.10$196.10$196.10$196.10100$196.187479
1609423320$196.20$196.20$196.20$196.20100$196.187506
1609423380$196.22$196.22$196.22$196.22100$196.187549
1609423500$196.24$196.24$196.24$196.24300$196.187759
1609423620$196.30$196.33$196.30$196.33400$196.188498
1609423680$196.3502$196.3502$196.3502$196.3502100$196.188662
1609423740$196.38$196.38$196.38$196.38100$196.188856
1609424040$196.42$196.42$196.42$196.42100$196.189095
1609424160$196.36$196.36$196.35$196.35380$196.189975
1609424220$196.30$196.30$196.30$196.30100$196.190086
1609424400$196.38$196.45$196.38$196.455,295$196.202353
1609424460$196.45$196.50$196.45$196.5018,942$196.247025
1609424520$196.50$196.50$196.50$196.50200$196.247437
1609424580$196.50$196.52$196.50$196.524,900$196.257226
1609424640$196.53$196.53$196.53$196.53500$196.258327
1609424700$196.57$196.57$196.57$196.57203$196.258816
1609424760$196.58$196.58$196.57$196.57353$196.259879
1609424880$196.56$196.58$196.52$196.5811,700$196.283959
1609424940$196.59$196.60$196.56$196.601,700$196.287509
1609425000$196.62$196.72$196.48$196.66106,686$196.614474
1609425060$196.67$196.67$196.13$196.214793,331$196.501547
1609425120$196.22$196.22$195.59$195.5959,568$196.338549
1609425180$195.61$195.61$194.93$195.005202,625$195.853107
1609425240$195.00$195.42$194.97$195.4281,798$195.759637
1609425300$195.46$195.49$195.15$195.3093,555$195.691781
1609425360$195.28$195.40$195.00$195.06152,727$195.588423
1609425420$195.05$195.42$195.05$195.2248,608$195.568838
1609425480$195.20$195.30$195.02$195.2942,520$195.547812
1609425540$195.3099$195.46$195.12$195.4540,380$195.535586
1609425600$195.44$195.44$195.27$195.3143,787$195.526274
1609425660$195.31$195.39$195.20$195.2652,126$195.514733
1609425720$195.25$195.33$195.09$195.1745,002$195.501236
1609425780$195.17$195.38$195.17$195.275106,269$195.480686
1609425840$195.275$195.47$195.21$195.4187,280$195.473125
1609425900$195.41$195.495$195.30$195.41570,324$195.469955
1609425960$195.42$195.495$195.34$195.4245,594$195.468397
1609426020$195.41$195.53$195.29$195.5063,196$195.465829
1609426080$195.48$195.48$195.19$195.27542,039$195.46292
1609426140$195.275$195.325$195.22$195.27552,060$195.456764
1609426200$195.275$195.275$195.00$195.0048,940$195.44686
1609426260$195.00$195.00$194.70$194.7464,225$195.422937
1609426320$194.75$194.95$194.62$194.909963,411$195.399903
1609426380$194.9089$195.09$194.9089$195.0584,114$195.381374
1609426440$195.05$195.09$194.97$194.9940,328$195.373368
1609426500$194.95$195.015$194.87$194.95542,729$195.363656
1609426560$194.96$195.02$194.76$194.8395,631$195.344558
1609426620$194.80$194.84$194.68$194.685238,955$195.333634
1609426680$194.69$194.97$194.67$194.9553,097$195.319288
1609426740$194.94$195.035$194.86$194.9279,328$195.3058
1609426800$194.93$195.07$194.86$195.06538,100$195.300489
1609426860$195.06$195.20$195.02$195.16129,001$195.297807
1609426920$195.16$195.365$195.16$195.36523,686$195.297578
1609426980$195.37$195.49$195.37$195.4829,639$195.299145
1609427040$195.475$195.4834$195.36$195.4224,866$195.300467
1609427100$195.41$195.59$195.34$195.42549,129$195.303846
1609427160$195.42$195.52$195.35$195.3995,270$195.308523
1609427220$195.39$195.41$195.12$195.1828,093$195.308034
1609427280$195.17$195.295$195.10$195.17567,804$195.304864
1609427340$195.175$195.30$195.1523$195.152325,601$195.304331
1609427400$195.16$195.28$195.10$195.2619,092$195.303142
1609427460$195.28$195.32$195.20$195.29515,386$195.302939
1609427520$195.29$195.30$195.21$195.2912,187$195.302753
1609427580$195.29$195.41$195.21$195.397717,029$195.30294
1609427640$195.41$195.57$195.41$195.5021,713$195.304483
1609427700$195.51$195.62$195.455$195.53555,109$195.30978
1609427760$195.53$195.615$195.44$195.6031,586$195.31223
1609427820$195.605$195.69$195.59$195.61523,606$195.315209
1609427880$195.6001$195.82$195.6001$195.8027,359$195.31922
1609427940$195.79$195.86$195.73$195.7536,407$195.325367
1609428000$195.76$195.88$195.675$195.7649,944$195.333519
1609428060$195.77$195.78$195.66$195.7547,298$195.339807
1609428120$195.75$195.76$195.64$195.6439,533$195.344779
1609428180$195.63$195.73$195.59$195.6476,349$195.352111
1609428240$195.66$195.70$195.56$195.6039,380$195.355601
1609428300$195.57$195.59$195.44$195.4969,073$195.358598
1609428360$195.51$195.72$195.51$195.7039,508$195.362421
1609428420$195.69$195.805$195.66$195.7032,576$195.366396
1609428480$195.69$195.77$195.68$195.718,886$195.367375
1609428540$195.71$195.79$195.675$195.7814,711$195.369032
1609428600$195.80$195.89$195.795$195.8225,902$195.372892
1609428660$195.83$195.90$195.82$195.89525,713$195.37672
1609428720$195.89$195.9987$195.88$195.9036,856$195.383109
1609428780$195.91$196.075$195.91$196.06821,335$195.387037
1609428840$196.08$196.11$196.015$196.1011,923$195.389441
1609428900$196.11$196.32$196.11$196.1840,680$195.399289
1609428960$196.17$196.17$196.0719$196.1326,698$195.404895
1609429020$196.11$196.19$196.08$196.16539,682$195.413308
1609429080$196.17$196.25$196.16$196.2331,028$195.420456
1609429140$196.20$196.24$196.15$196.2122,230$195.425345
1609429200$196.22$196.31$196.18$196.2142,486$195.435118
1609429260$196.21$196.28$196.205$196.2216,062$195.438739
1609429320$196.23$196.28$196.16$196.209,880$195.440899
1609429380$196.16$196.26$196.15$196.2619,134$195.445052
1609429440$196.25$196.25$196.1401$196.1631,199$195.45132
1609429500$196.17$196.28$196.1425$196.2231,538$195.457961
1609429560$196.23$196.35$196.216$196.2836,929$195.466153
1609429620$196.27$196.27$196.16$196.2115,808$195.469253
1609429680$196.23$196.29$196.20$196.203814,406$195.472255
1609429740$196.21$196.25$196.18$196.1819,182$195.476039
1609429800$196.18$196.18$196.09$196.1022,129$195.479805
1609429860$196.115$196.28$196.115$196.2223,379$195.484228
1609429920$196.215$196.33$196.205$196.28526,620$195.489657
1609429980$196.285$196.36$196.24$196.35518,717$195.493512
1609430040$196.36$196.44$196.35$196.4318,461$195.497756
1609430100$196.43$196.45$196.365$196.37523,957$195.503397
1609430160$196.38$196.41$196.35$196.3913,573$195.506472
1609430220$196.39$196.40$196.28$196.3729,154$195.512718
1609430280$196.395$196.395$196.29$196.33513,880$195.515657
1609430340$196.33$196.37$196.29$196.2922,886$195.520331
1609430400$196.29$196.4032$196.29$196.3634,693$195.527498
1609430460$196.36$196.38$196.29$196.3516,513$195.530841
1609430520$196.355$196.44$196.285$196.43516,728$195.534264
1609430580$196.43$196.52$196.42$196.4626,246$195.540336
1609430640$196.46$196.54$196.45$196.5127,569$195.546845
1609430700$196.50$196.53$196.47$196.5028,626$195.553483
1609430760$196.51$196.53$196.41$196.4419,853$195.557894
1609430820$196.42$196.52$196.40$196.4818,917$195.562052
1609430880$196.48$196.50$196.41$196.4615,609$195.565362
1609430940$196.47$196.4778$196.38$196.4024,150$195.570426
1609431000$196.40$196.41$196.35$196.4019,473$195.574224
1609431060$196.40$196.41$196.305$196.3518,928$195.577759
1609431120$196.34$196.345$196.18$196.2047,190$195.584998
1609431180$196.22$196.245$196.12$196.1827,970$195.588722
1609431240$196.19$196.30$196.19$196.2218,607$195.59154
1609431300$196.235$196.44$196.235$196.4330,413$195.596747
1609431360$196.44$196.44$196.33$196.4039,508$195.603893
1609431420$196.41$196.42$196.33$196.38514,011$195.606337
1609431480$196.39$196.49$196.39$196.4542,176$195.614227
1609431540$196.47$196.49$196.425$196.44542,484$195.622245
1609431600$196.45$196.45$196.33$196.3620,654$195.625633
1609431660$196.37$196.46$196.37$196.4216,578$195.628606
1609431720$196.43$196.52$196.43$196.50518,734$195.632216
1609431780$196.50$196.52$196.41$196.4521,352$195.636056
1609431840$196.45$196.5062$196.45$196.4614,212$195.640023
1609431900$196.445$196.52$196.4419$196.488,804$195.640254
1609431960$196.47$196.47$196.41$196.4514,591$195.64278
1609432020$196.45$196.49$196.40$196.4319,012$195.646074
1609432080$196.435$196.44$196.33$196.3538,487$195.652094
1609432140$196.34$196.38$196.30$196.3818,202$195.654736
1609432200$196.35$196.40$196.3313$196.4022,573$195.658116
1609432260$196.40$196.46$196.37$196.41515,300$195.660622
1609432320$196.415$196.415$196.30$196.3010,063$195.662092
1609432380$196.32$196.32$196.24$196.2828,030$195.665746
1609432440$196.28$196.34$196.28$196.3154,950$195.666435
1609432500$196.32$196.35$196.1838$196.2118,614$195.66865
1609432560$196.21$196.25$196.205$196.2329,175$195.672023
1609432620$196.20$196.22$196.15$196.2115,138$195.673605
1609432680$196.21$196.275$196.195$196.21512,921$195.675088
1609432740$196.215$196.215$196.13$196.1311,246$195.676252
1609432800$196.13$196.22$196.13$196.2114,673$195.677768
1609432860$196.2301$196.25$196.1901$196.2416,865$195.679675
1609432920$196.23$196.24$196.15$196.1611,539$195.680851
1609432980$196.15$196.15$196.07$196.1422,070$195.682863
1609433040$196.15$196.15$196.08$196.0936,268$195.685859
1609433100$196.09$196.11$196.05$196.0912,428$195.686853
1609433160$196.08$196.09$196.03$196.0822,058$195.688476
1609433220$196.08$196.13$196.08$196.0910,142$195.689318
1609433280$196.09$196.10$196.02$196.04520,487$195.690733
1609433340$196.05$196.05$196.00$196.009,290$195.691333
1609433400$196.00$196.05$195.99$196.0314,146$195.692245
1609433460$196.025$196.025$195.97$196.0216,969$195.693263
1609433520$196.00$196.03$195.95$195.9619,042$195.694396
1609433580$195.96$196.05$195.93$196.0518,002$195.695484
1609433640$196.05$196.10$196.01$196.0215,134$195.696529
1609433700$196.03$196.10$196.00$196.0020,738$195.697986
1609433760$196.00$196.02$195.95$195.9845,754$195.700621
1609433820$195.99$196.05$195.99$196.0415,618$195.70157
1609433880$196.04$196.19$196.03$196.1929,586$195.703881
1609433940$196.19$196.26$196.19$196.2223,490$195.706261
1609434000$196.24$196.27$196.16$196.2111,810$195.707388
1609434060$196.205$196.205$196.05$196.0617,481$195.708664
1609434120$196.05$196.06$195.98$196.0010,596$195.709296
1609434180$196.00$196.025$195.98$196.0214,766$195.710108
1609434240$196.02$196.17$196.02$196.1532,033$195.712494
1609434300$196.159$196.2501$196.159$196.2518,414$195.714212
1609434360$196.26$196.3362$196.23$196.26130,754$195.717498
1609434420$196.27$196.35$196.27$196.3234,963$195.721368
1609434480$196.32$196.44$196.31$196.4027,698$195.724687
1609434540$196.42$196.43$196.35$196.40911,183$195.726052
1609434600$196.41$196.4241$196.38$196.424110,869$195.72738
1609434660$196.42$196.45$196.41$196.4311,747$195.728883
1609434720$196.42$196.45$196.39$196.4222,112$195.731676
1609434780$196.42$196.43$196.375$196.3810,229$195.732923
1609434840$196.385$196.385$196.325$196.348,469$195.733855
1609434900$196.36$196.37$196.34$196.36531,571$195.737377
1609434960$196.36$196.415$196.31$196.3150,041$195.743096
1609435020$196.32$196.35$196.29$196.339,681$195.744088
1609435080$196.31$196.31$196.185$196.1856,904$195.744689
1609435140$196.19$196.29$196.17$196.2714,170$195.745902
1609435200$196.26$196.26$196.21$196.2418,286$195.747504
1609435260$196.24$196.245$196.17$196.2120,414$195.749138
1609435320$196.21$196.24$196.17$196.19945,896$195.752743
1609435380$196.195$196.205$196.11$196.1514,208$195.75374
1609435440$196.16$196.25$196.12$196.2519,328$195.755115
1609435500$196.25$196.30$196.22$196.2823,982$195.757186
1609435560$196.285$196.38$196.2801$196.3517,683$195.758973
1609435620$196.345$196.43$196.345$196.4311,285$195.760167
1609435680$196.43$196.47$196.43$196.4615,943$195.762074
1609435740$196.45$196.46$196.39$196.3916,576$195.763933
1609435800$196.39$196.40$196.36$196.4014,291$195.765416
1609435860$196.40$196.40$196.28$196.29512,154$195.766588
1609435920$196.29$196.31$196.23$196.2729,849$195.769118
1609435980$196.26$196.27$196.17$196.1813,629$195.770167
1609436040$196.19$196.25$196.19$196.2211,223$195.771025
1609436100$196.21$196.22$196.105$196.10520,131$195.772373
1609436160$196.105$196.11$196.02$196.0365,627$195.775518
1609436220$196.015$196.045$195.99$196.00542,893$195.777195
1609436280$196.005$196.09$196.005$196.02526,707$195.778403
1609436340$196.02$196.08$195.98$196.04521,530$195.779277
1609436400$196.045$196.10$195.985$196.0330,162$195.780528
1609436460$196.04$196.06$196.00$196.0225,909$195.781544
1609436520$196.00$196.09$196.00$196.0420,854$195.782447
1609436580$196.045$196.08$196.02$196.046,282$195.782722
1609436640$196.02$196.065$196.01$196.0621,987$195.783621
1609436700$196.06$196.17$196.05$196.1723,180$195.784878
1609436760$196.17$196.24$196.15$196.2321,854$195.786352
1609436820$196.23$196.24$196.17$196.2320,136$195.787739
1609436880$196.23$196.25$196.20$196.2411,652$195.78857
1609436940$196.23$196.28$196.17$196.1913,957$195.789561
1609437000$196.18$196.20$196.14$196.14899,658$195.790141
1609437060$196.14$196.14$196.09$196.0918,152$195.791069
1609437120$196.08$196.10$196.02$196.0720,016$195.791957
1609437180$196.06$196.07$196.03$196.079,934$195.792368
1609437240$196.07$196.08$196.04$196.0511,401$195.792843
1609437300$196.05$196.12$196.02$196.1221,044$195.793744
1609437360$196.12$196.215$196.11$196.21536,173$195.7958
1609437420$196.21$196.24$196.15$196.1917,043$195.796889
1609437480$196.19$196.21$196.16$196.2015,305$195.79782
1609437540$196.205$196.28$196.1999$196.2818,238$195.799059
1609437600$196.29$196.33$196.25$196.2517,759$195.800397
1609437660$196.255$196.29$196.23$196.2518,075$195.801701
1609437720$196.265$196.31$196.25$196.2910,519$195.802463
1609437780$196.28$196.32$196.26$196.3010,338$195.803224
1609437840$196.29$196.35$196.27$196.3516,140$195.804453
1609437900$196.35$196.375$196.25$196.2744,752$195.807822
1609437960$196.28$196.31$196.225$196.2426,880$195.809719
1609438020$196.24$196.30$196.23$196.2715,830$195.810823
1609438080$196.27$196.28$196.208$196.2559,079$195.814642
1609438140$196.25$196.25$196.21$196.2116,074$195.815631
1609438200$196.21$196.27$196.20$196.26526,051$195.817222
1609438260$196.265$196.2778$196.21$196.2349,893$195.820424
1609438320$196.23$196.26$196.20$196.2515,237$195.821332
1609438380$196.27$196.29$196.26$196.276,267$195.82175
1609438440$196.28$196.35$196.28$196.3412,429$195.822665
1609438500$196.33$196.37$196.30$196.3425,250$195.824566
1609438560$196.3399$196.34$196.27$196.2715,448$195.825657
1609438620$196.273$196.37$196.273$196.3713,062$195.826594
1609438680$196.37$196.405$196.34$196.3417,001$195.827936
1609438740$196.34$196.35$196.30$196.318,847$195.828576
1609438800$196.31$196.34$196.30$196.3410,270$195.829316
1609438860$196.34$196.355$196.29$196.3113,547$195.830271
1609438920$196.295$196.30$196.26$196.2617,902$195.831427
1609438980$196.26$196.30$196.23$196.2926,291$195.83302
1609439040$196.29$196.30$196.25$196.254,361$195.833301
1609439100$196.24$196.27$196.22$196.2617,384$195.834306
1609439160$196.26$196.285$196.245$196.2724,779$195.835815
1609439220$196.28$196.29$196.24$196.2524,111$195.837281
1609439280$196.245$196.25$196.185$196.18515,337$195.838086
1609439340$196.185$196.21$196.17$196.20521,226$195.839129
1609439400$196.205$196.25$196.175$196.24524,849$195.840407
1609439460$196.24$196.27$196.225$196.2438,790$195.842619
1609439520$196.23$196.26$196.225$196.2526,825$195.844102
1609439580$196.2425$196.28$196.2425$196.2811,179$195.844751
1609439640$196.275$196.30$196.22$196.2349,145$195.847694
1609439700$196.23$196.235$196.135$196.18103,538$195.852592
1609439760$196.19$196.19$196.135$196.1656,052$195.855021
1609439820$196.14$196.16$196.10$196.1355,804$195.85709
1609439880$196.13$196.15$196.13$196.144,581$195.857266
1609439940$196.14$196.18$196.135$196.174,131$195.857435
1609440000$196.16$196.17$196.09$196.1317,233$195.85807
1609440060$196.13$196.135$196.07$196.0716,829$195.858603
1609440120$196.08$196.13$196.08$196.1219,195$195.85924
1609440180$196.11$196.11$196.05$196.0923,598$195.859906
1609440240$196.08$196.11$196.08$196.1019,917$195.860524
1609440300$196.11$196.18$196.10$196.1642,089$195.862105
1609440360$196.16$196.18$196.125$196.1525,537$195.863078
1609440420$196.15$196.15$196.12$196.1513,448$195.863554
1609440480$196.155$196.16$196.12$196.1214,314$195.864087
1609440540$196.12$196.18$196.12$196.1411,851$195.864549
1609440600$196.15$196.17$196.14$196.1512,512$195.865028
1609440660$196.13$196.15$196.13$196.1420,641$195.865769
1609440720$196.135$196.14$196.10$196.11757,437$195.86602
1609440780$196.11$196.11$196.05$196.074325,633$195.866724
1609440840$196.065$196.12$196.05$196.1117,028$195.867208
1609440900$196.1036$196.16$196.10$196.1621,336$195.867896
1609440960$196.15$196.16$196.08$196.1539,032$195.869227
1609441020$196.14$196.14$196.08$196.1118,087$195.869765
1609441080$196.12$196.14$196.105$196.147,732$195.870011
1609441140$196.13$196.145$196.12$196.133,905$195.87016
1609441200$196.125$196.13$196.06$196.1236,349$195.871241
1609441260$196.11$196.11$196.05$196.0850,538$195.872623
1609441320$196.085$196.115$196.06$196.0815,399$195.873032
1609441380$196.09$196.15$196.09$196.1411,684$195.873392
1609441440$196.145$196.16$196.14$196.15513,779$195.873867
1609441500$196.14$196.18$196.14$196.1418,101$195.874502
1609441560$196.13$196.145$196.105$196.120619,011$195.8751
1609441620$196.13$196.13$196.09$196.09529,992$195.875958
1609441680$196.095$196.145$196.075$196.14523,836$195.876604
1609441740$196.16$196.235$196.15$196.22522,828$195.877504
1609441800$196.23$196.26$196.18$196.2332,842$195.878916
1609441860$196.23$196.265$196.23$196.2416,783$195.879673
1609441920$196.25$196.29$196.24$196.253510,772$195.880175
1609441980$196.25$196.26$196.21$196.2610,924$195.880652
1609442040$196.27$196.31$196.25$196.3132,080$195.882242
1609442100$196.31$196.435$196.27$196.4038,433$195.884389
1609442160$196.41$196.475$196.40$196.4428,654$195.886257
1609442220$196.45$196.495$196.38$196.4721,683$195.887705
1609442280$196.47$196.505$196.45$196.4624,684$195.889438
1609442340$196.4599$196.53$196.45$196.5127,959$195.891447
1609442400$196.53$196.57$196.51$196.54545,754$195.89502
1609442460$196.55$196.565$196.52$196.52523,203$195.896789
1609442520$196.52$196.63$196.52$196.5638,546$195.899949
1609442580$196.565$196.575$196.54$196.57527,938$195.902137
1609442640$196.575$196.66$196.56$196.649919,147$195.90369
1609442700$196.655$196.66$196.55$196.5622,329$195.90552
1609442760$196.565$196.585$196.52$196.54519,362$195.90698
1609442820$196.55$196.57$196.5083$196.5530,786$195.909281
1609442880$196.55$196.555$196.50$196.5215,677$195.910415
1609442940$196.502$196.58$196.50$196.5823,480$195.912135
1609443000$196.58$196.62$196.57$196.6110,558$195.91297
1609443060$196.615$196.66$196.615$196.65526,707$195.915248
1609443120$196.655$196.71$196.64$196.6735,848$195.918387
1609443180$196.68$196.71$196.64$196.7027,851$195.920849
1609443240$196.69$196.79$196.67$196.67575,474$195.927745
1609443300$196.68$196.685$196.605$196.61514,601$195.928963
1609443360$196.63$196.63$196.60$196.6216,349$195.930247
1609443420$196.63$196.655$196.60$196.6324,810$195.932227
1609443480$196.63$196.685$196.625$196.6818,029$195.933706
1609443540$196.675$196.7199$196.665$196.7114,010$195.934911
1609443600$196.72$196.74$196.71$196.7322,038$195.936866
1609443660$196.72$196.80$196.72$196.7528,490$195.93956
1609443720$196.75$196.83$196.75$196.82521,826$195.941629
1609443780$196.83$196.8399$196.78$196.8136,919$195.945221
1609443840$196.81$196.82$196.77$196.8129,663$195.948025
1609443900$196.815$196.815$196.74$196.7569,469$195.954441
1609443960$196.75$196.815$196.73$196.8120,934$195.956334
1609444020$196.81$196.82$196.77$196.7746,985$195.960586
1609444080$196.775$196.795$196.74$196.75520,504$195.962376
1609444140$196.76$196.7764$196.74$196.7559,556$195.963212
1609444200$196.755$196.755$196.70$196.72514,066$195.964388
1609444260$196.72$196.735$196.68$196.6912,900$195.96543
1609444320$196.69$196.715$196.63$196.6319,722$195.966984
1609444380$196.62$196.625$196.51$196.5357,690$195.970678
1609444440$196.525$196.53$196.45$196.4922,180$195.971875
1609444500$196.50$196.54$196.44$196.5456,900$195.974984
1609444560$196.53$196.535$196.50$196.50517,460$195.976002
1609444620$196.5099$196.52$196.49$196.5148,542$195.978708
1609444680$196.51$196.54$196.49$196.4922,161$195.979969
1609444740$196.4899$196.525$196.45$196.4531,716$195.981667
1609444800$196.44$196.4967$196.42$196.46539,631$195.98365
1609444860$196.47$196.53$196.47$196.4816,591$195.984552
1609444920$196.465$196.53$196.44$196.4822,628$195.98572
1609444980$196.48$196.50$196.4683$196.468310,299$195.986255
1609445040$196.46$196.51$196.41$196.5125,758$195.987539
1609445100$196.50$196.56$196.4825$196.5476,844$195.991929
1609445160$196.54$196.56$196.53$196.5412,514$195.99264
1609445220$196.5499$196.65$196.545$196.6560,507$195.99639
1609445280$196.653$196.735$196.64$196.72532,829$195.998714
1609445340$196.72$196.75$196.675$196.7032,519$196.001127
1609445400$196.695$196.70$196.63$196.6924,146$196.00276
1609445460$196.70$196.72$196.65$196.7031,794$196.00498
1609445520$196.69$196.765$196.685$196.739946,046$196.008321
1609445580$196.735$196.735$196.65$196.7033,867$196.010628
1609445640$196.70$196.705$196.66$196.6918,071$196.01185
1609445700$196.69$196.80$196.69$196.7441,488$196.015002
1609445760$196.73$196.80$196.72$196.7514,434$196.016095
1609445820$196.74$196.74$196.70$196.7114,964$196.017142
1609445880$196.70$196.73$196.67$196.7213,499$196.018057
1609445940$196.71$196.71$196.66$196.6613,124$196.018929
1609446000$196.66$196.68$196.57$196.57526,218$196.020497
1609446060$196.5765$196.60$196.53$196.5526,240$196.021894
1609446120$196.555$196.60$196.51$196.57522,064$196.023083
1609446180$196.58$196.65$196.58$196.6425,429$196.024584
1609446240$196.63$196.6483$196.59$196.5926,406$196.026149
1609446300$196.60$196.62$196.54$196.5418,225$196.027175
1609446360$196.55$196.61$196.51$196.6021,769$196.028295
1609446420$196.61$196.64$196.51$196.513327,234$196.029778
1609446480$196.51$196.5112$196.48$196.49520,607$196.030709
1609446540$196.49$196.495$196.44$196.4539,391$196.03236
1609446600$196.445$196.485$196.41$196.46547,991$196.034272
1609446660$196.47$196.48$196.40$196.4427,610$196.035341
1609446720$196.44$196.465$196.38$196.4024,004$196.036207
1609446780$196.40$196.44$196.37$196.4340,047$196.037644
1609446840$196.43$196.46$196.38$196.4042,144$196.039206
1609446900$196.41$196.48$196.40$196.4537,033$196.040589
1609446960$196.47$196.60$196.465$196.59547,522$196.042877
1609447020$196.60$196.71$196.60$196.7077,186$196.04738
1609447080$196.705$196.735$196.66$196.6642,106$196.049952
1609447140$196.67$196.71$196.59$196.6071,043$196.053958
1609447200$196.60$196.60$196.49$196.523354,228$196.056441
1609447260$196.53$196.59$196.48$196.58104,672$196.060867
1609447320$196.59$196.72$196.56$196.7268,512$196.064432
1609447380$196.72$196.77$196.61$196.61119,035$196.071033
1609447440$196.61$196.665$196.59$196.62549,962$196.073557
1609447500$196.635$196.65$196.56$196.6071,282$196.076987
1609447560$196.61$196.675$196.56$196.5672,380$196.080455
1609447620$196.56$196.59$196.505$196.52585,133$196.083881
1609447680$196.52$196.58$196.51$196.5866,227$196.086471
1609447740$196.58$196.625$196.54$196.56102,450$196.090948
1609447800$196.56$196.73$196.53$196.575243,277$196.102072
1609447860$196.575$196.645$196.52$196.56140,617$196.108016
1609447920$196.555$196.59$196.52$196.52597,748$196.111552
1609447980$196.52$196.585$196.475$196.55179,027$196.117525
1609448040$196.55$196.575$196.38$196.38212,202$196.123849
1609448100$196.385$196.39$196.18$196.205423,451$196.129049
1609448160$196.21$196.32$196.19$196.27329,881$196.132227
1609448220$196.275$196.475$196.27$196.405387,521$196.139775
1609448280$196.40$196.455$196.29$196.37718,139$196.151539
1609448340$196.39$196.40$196.04$196.121,214,095$196.159304
1609448400$196.13$196.41$196.06$196.41961,545$196.154328
1609448460$196.19$196.40$196.07$196.1398,065$196.153717
1609448520$196.15$196.15$195.99$196.0036,486$196.153549
1609448580$196.00$196.5514$195.96$196.00946,264$196.152268
1609448640$196.02$196.5514$195.96$196.06259,888$196.15604
1609448700$196.08$196.13$196.00$196.0243,883$196.155888
1609448760$196.00$196.00$195.96$196.0038,993$196.155611
1609448820$196.00$196.06$195.99$196.0025,997$196.155441
1609448880$195.99$196.04$195.95$196.0443,176$196.155163
1609448940$196.04$196.04$195.99$195.9925,336$196.153459
1609449000$195.97$196.0417$195.91$195.9586,776$196.153014
1609449060$195.95$195.99$195.90$195.9329,462$196.152732
1609449120$195.93$196.0419$195.93$195.97325,285$196.151173
1609449180$195.99$196.08$195.80$196.0161,877$196.150285
1609449240$196.06$196.08$196.01$196.0441,894$196.150121
1609449300$196.03$196.05$195.80$196.0510,289$196.149638
1609449360$195.94$195.95$195.70$195.9220,550$196.149371
1609449420$195.91$195.96$195.91$195.964,285$196.149327
1609449480$196.01$196.15$196.01$196.1337,988$196.149227
1609449600$196.02$196.02$196.01$196.015,465$196.149196
1609449720$196.00$196.00$196.00$196.00300$196.149193
1609449780$196.5514$196.5514$195.99$195.99151,573$196.151738
1609449840$195.96$195.96$195.93$195.932,500$196.153565
1609449900$196.00$196.00$196.00$196.00100$196.153564
1609449960$195.96$195.96$195.96$195.96500$196.153559
1609450080$196.06$196.06$196.06$196.06133$196.153559
1609450140$195.96$195.96$195.96$195.96484$196.153555
1609450200$196.06$196.06$196.00$196.0010,567$196.153512
1609450260$196.02$196.02$196.02$196.021,000$196.153507
1609450320$196.06$196.08$196.06$196.083,244$196.153495
1609450440$196.08$196.09$196.08$196.092,000$196.153489
1609450500$196.06$196.06$196.06$196.06127$196.153489
1609450680$196.08$196.08$196.08$196.08800$196.153486
1609450740$196.09$196.09$196.07$196.073,080$196.153586
1609450860$196.09$196.11$196.06$196.06126,020$196.153097
1609450920$196.11$196.11$196.10$196.102,300$196.153075
1609450980$196.12$196.15$196.12$196.144,525$196.153072
1609451040$196.13$196.14$196.12$196.144,525$196.153069
1609451100$196.15$196.16$196.13$196.134,650$196.153066
1609451160$196.06$196.15$196.06$196.14225,650$196.152213
1609451220$196.14$196.14$196.13$196.135,850$196.15221
1609451280$196.14$196.15$196.13$196.136,700$196.152204
1609451340$196.13$196.17$196.12$196.169,250$196.152199
1609451400$196.16$196.18$196.16$196.182,970$196.152202
1609451460$196.19$196.20$196.18$196.1912,800$196.152222
1609451520$196.21$196.28$196.21$196.282,743$196.152234
1609451580$196.29$196.32$196.28$196.325,100$196.152265
1609451640$196.32$196.32$196.32$196.321,000$196.153594
1609451700$196.33$196.39$196.33$196.3710,130$196.153684
1609451760$196.39$196.40$196.39$196.392,700$196.153711
1609451820$196.39$196.40$196.39$196.40700$196.153718
1609451880$196.41$196.49$196.41$196.4811,882$196.15377
1609451940$196.49$196.51$196.47$196.5016,525$196.154
1609452000$196.50$196.50$196.50$196.50200$196.154003
1609452060$196.48$196.48$196.48$196.48100$196.154004
1609452180$196.50$196.50$196.48$196.48634$196.154013
1609452240$196.48$196.54$196.43$196.5211,702$196.154183
1609452300$196.52$196.52$196.49$196.491,870$196.15421
1609452360$196.27$196.27$196.27$196.2775,000$196.154565
1609452600$196.49$196.54$196.49$196.5410,283$196.153744
1609452660$196.54$196.54$196.53$196.545,000$196.153822
1609452780$196.586401$196.586401$196.586401$196.58640112,725$196.154046
1609452960$196.48$196.48$196.48$196.481,900$196.154072
1609453020$196.47$196.47$196.45$196.451,000$196.154084
1609453140$196.31$196.31$196.31$196.31100$196.154085
1609453380$196.34$196.34$196.34$196.34800$196.154092
1609453440$196.45$196.45$196.45$196.45250$196.153591
1609454340$196.45$196.45$196.45$196.45120$196.153592
1609454820$196.35$196.35$196.35$196.35510$196.153599
1609454940$196.35$196.35$196.35$196.35510$196.153609
1609455300$196.37$196.37$196.37$196.37200$196.153589
1609455540$196.31$196.31$196.31$196.31100$196.153546
1609455960$196.33$196.33$196.33$196.333,749$196.153594
1609457520$196.33$196.33$196.33$196.33100$196.153588
1609457940$196.39$196.39$196.39$196.39500$196.153592
1609458000$196.45$196.50$196.45$196.503,944$196.153647
1609458060$196.50$196.50$196.50$196.50800$196.153724
1609458300$196.35$196.35$196.35$196.35273$196.153727
1609459200$196.35$196.35$196.35$196.35100$196.15359
1609459500$196.35$196.35$196.35$196.352,500$196.15361
1609459800$196.35$196.35$196.35$196.35426$196.153591
1609460280$196.34$196.34$196.33$196.331,521$196.153605
1609460520$196.35$196.35$196.35$196.35400$196.153609
1609461120$196.33$196.33$196.33$196.33100$196.153589
1609462140$196.35$196.35$196.33$196.331,733$196.153603
1609462320$196.34$196.34$196.34$196.341,975$196.153618
1609462380$196.33$196.33$196.33$196.33300$196.15362
1609462560$196.33$196.33$196.33$196.33300$196.15359
1609462620$196.33$196.33$196.32$196.321,163$196.153599
1609462680$196.33$196.33$196.33$196.33500$196.153602