IWM Historical Intraday Prices

One-Minute OHLCV Data From July 23, 2021.

  1. NYSE Arca
  2. >
  3. IWM
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1627028340$219.79$219.79$219.75$219.75600$219.756666
1627028400$219.78$219.78$219.78$219.78100$219.76
1627028460$219.72$219.72$219.72$219.72200$219.751111
1627028640$219.69$219.71$219.69$219.701,954$219.716818
1627028820$219.65$219.68$219.65$219.683,000$219.696241
1627028940$219.68$219.68$219.68$219.681,000$219.694239
1627029000$219.69$219.69$219.69$219.69300$219.694062
1627029540$219.90$219.90$219.90$219.90500$219.710248
1627029960$219.94$219.94$219.94$219.94600$219.726642
1627030080$219.90$219.90$219.90$219.90300$219.732642
1627030740$219.73$219.73$219.73$219.73100$219.733419
1627031400$219.92$220.00$219.92$220.00300$219.74451
1627031700$220.02$220.02$220.02$220.02904$219.76978
1627031760$220.16$220.16$220.16$220.16199$219.777229
1627031880$220.17$220.17$220.17$220.17200$219.784624
1627031940$220.16$220.16$220.16$220.16200$219.791493
1627032060$220.16$220.16$220.16$220.162,300$219.855557
1627032120$220.16$220.16$220.16$220.162,600$219.906361
1627032180$220.16$220.16$220.16$220.16100$219.907948
1627032360$220.10$220.10$220.10$220.10500$219.913775
1627032420$220.01$220.01$220.01$220.01200$219.914929
1627032600$220.03$220.03$220.03$220.03300$219.916962
1627032780$219.98$219.98$219.98$219.98700$219.919458
1627033500$220.11$220.11$220.11$220.111,500$219.934707
1627033740$220.19$220.19$220.19$220.19200$219.937414
1627033800$220.18$220.18$220.18$220.18100$219.938713
1627033980$220.12$220.12$220.12$220.12100$219.939701
1627034040$220.11$220.11$220.11$220.11100$219.940564
1627034340$220.03$220.03$220.03$220.03100$219.941995
1627035960$220.02$220.02$220.02$220.02482$219.944125
1627036320$219.99$220.00$219.99$220.00522$219.94539
1627036380$219.96$219.96$219.96$219.96110$219.945466
1627036440$220.02$220.02$220.02$220.02100$219.945816
1627037100$219.96$219.96$219.96$219.961,000$219.946454
1627037520$219.93$219.93$219.93$219.93150$219.946345
1627037580$219.91$219.91$219.91$219.91300$219.945866
1627037640$219.91$219.91$219.91$219.91500$219.945096
1627038000$220.06$220.06$220.04$220.04500$219.947362
1627038060$220.05$220.07$220.05$220.07660$219.950784
1627038120$219.95$219.95$219.95$219.95100$219.950795
1627038180$219.97$220.05$219.96$220.059,200$219.975611
1627038240$220.08$220.10$220.08$220.102,430$219.983974
1627038300$220.06$220.06$220.06$220.06120$219.984222
1627038360$220.09$220.15$220.09$220.1418,999$220.029635
1627038420$220.10$220.10$220.10$220.106,125$220.036689
1627038480$220.10$220.10$220.01$220.051,400$220.037937
1627038720$220.04$220.06$220.04$220.06600$220.038216
1627038840$219.97$220.00$219.96$220.001,300$220.036838
1627038900$220.07$220.07$220.07$220.07300$220.036991
1627038960$220.08$220.08$220.08$220.08100$220.037055
1627039020$220.11$220.11$220.10$220.10200$220.03726
1627039200$220.10$220.12$220.10$220.12300$220.037591
1627039260$220.11$220.14$220.11$220.14950$220.038879
1627039380$220.05$220.05$220.05$220.051,100$220.039056
1627039440$220.05$220.05$220.05$220.05400$220.039119
1627039560$219.91$219.91$219.91$219.91185$220.038712
1627039620$219.98$219.98$219.98$219.98200$220.038544
1627039680$219.97$219.97$219.97$219.973,900$220.034916
1627039800$219.88$219.88$219.88$219.88100$220.034378
1627039920$219.82$219.85$219.82$219.851,050$220.031275
1627040100$219.82$219.84$219.81$219.845,400$220.016581
1627040160$219.88$219.91$219.88$219.912,500$220.013331
1627040340$219.92$219.97$219.91$219.973,050$220.011077
1627040400$219.97$219.97$219.97$219.97500$220.01084
1627040460$219.97$220.02$219.97$220.024,850$220.009876
1627040520$220.04$220.09$220.04$220.09350$220.0101
1627040580$220.08$220.08$220.08$220.084,800$220.01361
1627040640$220.01$220.01$220.01$220.01100$220.013606
1627040700$220.02$220.05$220.02$220.052,300$220.013926
1627040760$220.00$220.00$220.00$220.00100$220.01391
1627040820$220.02$220.02$219.99$219.99400$220.013877
1627040880$219.99$219.99$219.96$219.973,100$220.012523
1627040940$219.99$219.99$219.99$219.99100$220.012498
1627041000$220.02$220.02$220.02$220.02100$220.012505
1627041060$220.07$220.07$220.07$220.07200$220.012618
1627041120$220.09$220.10$220.09$220.091,400$220.013663
1627041180$220.13$220.13$220.13$220.13500$220.014267
1627041240$220.14$220.14$220.11$220.11500$220.014859
1627041300$220.15$220.15$220.13$220.13475$220.015445
1627041360$220.13$220.13$220.13$220.13900$220.016414
1627041480$220.10$220.12$220.10$220.12397$220.016767
1627041540$220.13$220.14$220.13$220.14750$220.017594
1627041600$219.9899$220.14$219.92$220.147,770$220.0187
1627041660$220.22$220.25$220.22$220.25335$220.01955
1627041720$220.29$220.29$220.29$220.29118$220.019771
1627041780$220.28$220.28$220.25$220.27383$220.020621
1627041840$220.26$220.27$220.26$220.27500$220.021897
1627041900$220.25$220.25$220.25$220.25200$220.022429
1627041960$220.26$220.34$220.26$220.342,904$220.02932
1627042020$220.34$220.35$220.30$220.355,525$220.043187
1627042080$220.31$220.33$220.31$220.33750$220.044906
1627042140$220.25$220.2999$220.25$220.29991,897$220.047967
1627042200$220.27$220.27$220.24$220.24519$220.048995
1627042260$220.27$220.27$220.25$220.25200$220.049393
1627042320$220.27$220.30$220.27$220.30690$220.05097
1627042380$220.30$220.30$220.30$220.30500$220.051771
1627042440$220.36$220.36$220.36$220.36704$220.053666
1627042740$220.25$220.25$220.25$220.252,500$220.05744
1627042800$220.21$220.28$220.21$220.28215$220.05778
1627042860$220.29$220.29$220.29$220.29300$220.058331
1627042920$220.27$220.27$220.27$220.277,600$220.069484
1627042980$220.27$220.27$220.27$220.27196$220.069756
1627043100$220.25$220.27$220.24$220.274,311$220.075324
1627043160$220.2501$220.2501$220.2501$220.2501500$220.07591
1627043220$220.22$220.22$220.20$220.22741$220.076603
1627043280$220.21$220.21$220.21$220.21180$220.076833
1627043340$220.27$220.27$220.27$220.274,900$220.082941
1627043460$220.23$220.23$220.20$220.20600$220.08355
1627043580$220.13$220.16$220.13$220.16600$220.083825
1627043640$220.08$220.08$220.08$220.08141$220.08384
1627043700$220.03$220.08$220.03$220.08600$220.083689
1627043760$220.09$220.09$220.06$220.083,300$220.083426
1627043820$220.03$220.03$220.03$220.031,574$220.082908
1627044000$220.05$220.05$220.00$220.031,887$220.082299
1627044060$220.00$220.04$220.00$220.04658$220.082073
1627044120$219.99$220.00$219.99$220.00870$220.081588
1627044240$220.04$220.04$220.04$220.044,300$220.080535
1627044300$220.04$220.04$220.04$220.043,900$220.079619
1627044360$220.05$220.05$220.05$220.05150$220.079594
1627044420$220.00$220.01$220.00$220.01300$220.079426
1627044480$220.04$220.04$220.04$220.04100$220.079378
1627044540$220.00$220.00$220.00$220.001,100$220.078882
1627044600$220.00$220.00$220.00$220.005,300$220.076577
1627044660$220.00$220.03$220.00$220.0011,814$220.07203
1627044720$220.01$220.05$220.01$220.051,617$220.071816
1627044780$219.98$219.98$219.96$219.96600$220.07147
1627044840$219.98$219.98$219.86$219.865,434$220.066585
1627044900$219.84$219.84$219.84$219.84100$220.066472
1627044960$219.89$219.94$219.89$219.901,284$220.065452
1627045020$219.90$219.92$219.90$219.921,466$220.064342
1627045140$219.91$219.91$219.91$219.91609$220.063861
1627045200$219.88$219.88$219.88$219.88150$220.063722
1627045260$219.85$219.85$219.67$219.675,807$220.055642
1627045320$219.64$219.71$219.63$219.6313,366$220.031389
1627045380$219.63$219.67$219.60$219.6017,547$220.000674
1627045440$219.58$219.61$219.58$219.6013,917$219.978668
1627045500$219.60$219.70$219.60$219.703,100$219.974328
1627045560$219.70$219.70$219.58$219.58400$219.973602
1627045620$219.59$219.64$219.59$219.64200$219.973308
1627045680$219.63$219.67$219.63$219.676,500$219.965316
1627045740$219.68$219.68$219.67$219.674,926$219.959878
1627045800$219.66$219.66$219.66$219.66175$219.95965
1627045860$219.68$219.73$219.66$219.737,593$219.952742
1627045920$219.75$219.75$219.73$219.73425$219.952342
1627045980$219.64$219.64$219.63$219.63902$219.951188
1627046040$219.69$219.69$219.69$219.694,800$219.946585
1627046100$219.69$219.74$219.69$219.74315$219.946292
1627046160$219.70$219.74$219.69$219.743,421$219.943274
1627046220$219.75$219.818$219.75$219.818850$219.942731
1627046280$219.82$219.82$219.82$219.82300$219.942542
1627046340$219.79$219.79$219.76$219.766,689$219.938409
1627046460$219.84$219.85$219.83$219.852,000$219.937702
1627046520$219.82$219.82$219.80$219.805,093$219.935356
1627046580$219.80$219.80$219.76$219.761,450$219.934523
1627046640$219.83$219.87$219.81$219.872,150$219.933781
1627046700$219.81$219.83$219.80$219.831,200$219.933281
1627046760$219.77$219.77$219.77$219.77150$219.933151
1627046820$219.77$219.77$219.77$219.77114$219.933086
1627046880$219.81$219.90$219.81$219.903,504$219.932313
1627046940$219.90$219.91$219.84$219.849,487$219.930955
1627047000$219.87$219.95$219.62$219.65149,186$219.788891
1627047060$219.65$219.65$219.13$219.1999,108$219.615899
1627047120$219.17$219.22$219.02$219.1279,446$219.489935
1627047180$219.07$219.24$218.98$219.07114,096$219.392878
1627047240$219.07$219.235$218.96$219.12160,586$219.322045
1627047300$219.15$219.24$218.94$219.16127,986$219.285883
1627047360$219.15$219.21$219.02$219.15579,797$219.270537
1627047420$219.16$219.16$218.88$218.9182,804$219.248016
1627047480$218.90$218.905$218.66$218.77161,044$219.17878
1627047540$218.77$218.79$218.63$218.65111,980$219.13198
1627047600$218.67$218.95$218.61$218.7797,275$219.108142
1627047660$218.77$219.13$218.76$219.10100,744$219.096929
1627047720$219.06$219.29$218.99$219.28129,353$219.103707
1627047780$219.29$219.5599$219.28$219.50156,045$219.132964
1627047840$219.49$219.59$219.46$219.5582,325$219.151361
1627047900$219.55$219.61$219.14$219.15123,283$219.165762
1627047960$219.15$219.29$218.94$218.9571,338$219.164297
1627048020$218.96$219.05$218.855$218.9777,006$219.155878
1627048080$218.96$219.10$218.94$219.0276,659$219.151118
1627048140$219.03$219.06$218.82$218.8591,963$219.141539
1627048200$218.85$218.85$218.425$218.55127,050$219.109822
1627048260$218.53$218.54$218.19$218.19594,898$219.081041
1627048320$218.19$218.2314$217.98$218.0781,379$219.048254
1627048380$218.07$218.09$217.725$217.75108,075$218.99836
1627048440$217.74$217.86$217.69$217.820199,709$218.953095
1627048500$217.83$217.97$217.735$217.85108,202$218.908889
1627048560$217.837$217.955$217.79$217.9191,111$218.876418
1627048620$217.90$217.93$217.68$217.75113,751$218.834898
1627048680$217.74$217.81$217.65$217.70124,010$218.790752
1627048740$217.70$217.88$217.645$217.7981,752$218.764849
1627048800$217.795$217.94$217.66$217.72122,611$218.728153
1627048860$217.73$217.76$217.605$217.615107,022$218.695689
1627048920$217.60$217.68$217.44$217.44121,099$218.657217
1627048980$217.435$217.53$217.38$217.49151,067$218.607762
1627049040$217.47$217.68$217.47$217.515137,709$218.570392
1627049100$217.49$217.49$217.25$217.39178,112$218.518161
1627049160$217.39$217.52$217.35$217.495105,013$218.490969
1627049220$217.50$217.525$217.31$217.3270,683$218.472433
1627049280$217.315$217.55$217.295$217.51584,959$218.451874
1627049340$217.52$217.525$217.31$217.42963,987$218.436499
1627049400$217.43$217.48$217.36$217.420281,989$218.417892
1627049460$217.43$217.515$217.36$217.3879,584$218.400856
1627049520$217.38$217.44$217.175$217.18595,922$218.378483
1627049580$217.189$217.225$216.9201$217.05131,918$218.342097
1627049640$217.05$217.139$216.91$216.9361,493$218.325085
1627049700$216.94$217.21$216.91$217.21145,416$218.287235
1627049760$217.19$217.56$217.14$217.56173,841$218.257835
1627049820$217.57$217.67$217.55$217.5789,830$218.246536
1627049880$217.56$217.57$217.24$217.25595,706$218.231408
1627049940$217.27$217.475$217.27$217.39551,183$218.223381
1627050000$217.40$217.40$217.185$217.2756,840$218.21367
1627050060$217.31$217.415$217.22$217.408653,483$218.204861
1627050120$217.40$217.59$217.34$217.5647,530$218.198285
1627050180$217.55$217.67$217.51$217.6069,270$218.190912
1627050240$217.59$217.675$217.54$217.67568,330$218.183659
1627050300$217.67$217.7577$217.65$217.7371,230$218.177367
1627050360$217.74$217.82$217.71$217.81570,282$218.172529
1627050420$217.825$218.00$217.80$217.98587,467$218.16796
1627050480$217.98$218.12$217.96$218.0767,183$218.166651
1627050540$218.04$218.18$218.01$218.16103,427$218.166057
1627050600$218.17$218.21$217.89$218.00115,264$218.162543
1627050660$218.00$218.21$217.93$218.1978,056$218.161628
1627050720$218.19$218.19$218.05$218.1337,793$218.161376
1627050780$218.11$218.18$218.0501$218.0945,624$218.161117
1627050840$218.11$218.36$218.10$218.300172,115$218.162349
1627050900$218.29$218.3595$218.16$218.3087,605$218.163983
1627050960$218.31$218.3884$218.28$218.3372,746$218.165919
1627051020$218.31$218.31$218.08$218.1198,757$218.166294
1627051080$218.11$218.27$218.06$218.23592,571$218.166661
1627051140$218.24$218.2781$217.95$217.96102,493$218.166847
1627051200$217.96$218.37$217.90$218.2875,777$218.167107
1627051260$218.28$218.36$218.28$218.3330,891$218.167848
1627051320$218.3205$218.3205$218.1199$218.1327,250$218.167923
1627051380$218.15$218.24$218.08$218.0921,936$218.16789
1627051440$218.09$218.25$218.08$218.228947,314$218.167973
1627051500$218.22$218.26$217.99$218.0846,222$218.16755
1627051560$218.0701$218.22$218.07$218.2220,843$218.167442
1627051620$218.22$218.23$218.115$218.2038,514$218.167542
1627051680$218.20$218.27$218.11$218.2431,139$218.167742
1627051740$218.24$218.31$218.13$218.3128,532$218.167962
1627051800$218.325$218.505$218.26$218.5083,279$218.170575
1627051860$218.50$218.585$218.39$218.3960,872$218.173323
1627051920$218.40$218.43$218.09$218.1673,529$218.173653
1627051980$218.15$218.325$218.1411$218.2871,197$218.174114
1627052040$218.29$218.38$218.21$218.2337,173$218.174801
1627052100$218.25$218.275$218.11$218.1425,579$218.174772
1627052160$218.12$218.26$218.09$218.2544,072$218.174693
1627052220$218.26$218.30$218.21$218.2438,123$218.175063
1627052280$218.255$218.37$218.20$218.31530,922$218.175534
1627052340$218.32$218.43$218.29$218.4315,819$218.175918
1627052400$218.41$218.44$218.25$218.3732,882$218.176606
1627052460$218.39$218.52$218.26$218.5191,339$218.179368
1627052520$218.50$218.54$218.4101$218.41518,950$218.180159
1627052580$218.41$218.63$218.37$218.6333,194$218.18156
1627052640$218.64$218.67$218.60$218.63528,692$218.183204
1627052700$218.64$218.645$218.56$218.6056,888$218.186188
1627052760$218.605$218.72$218.57$218.6945,575$218.188822
1627052820$218.68$218.7299$218.58$218.67107,888$218.194751
1627052880$218.68$218.71$218.61$218.6523,122$218.196083
1627052940$218.63$218.69$218.63$218.6543,297$218.198584
1627053000$218.64$218.69$218.62$218.6420,449$218.199727
1627053060$218.625$218.625$218.46$218.54545,130$218.201499
1627053120$218.55$218.60$218.54$218.5820,740$218.202437
1627053180$218.575$218.63$218.54$218.57520,850$218.203388
1627053240$218.575$218.585$218.46$218.5356,003$218.205608
1627053300$218.54$218.635$218.48$218.63531,218$218.206873
1627053360$218.63$218.67$218.585$218.6028,196$218.208246
1627053420$218.60$218.68$218.58$218.608945,326$218.210494
1627053480$218.60$218.60$218.46$218.5433,364$218.211729
1627053540$218.54$218.59$218.47$218.4838,861$218.213216
1627053600$218.49$218.65$218.475$218.6242,429$218.214807
1627053660$218.61$218.685$218.57$218.66529,908$218.21628
1627053720$218.64$218.72$218.61$218.6827,593$218.217727
1627053780$218.68$218.815$218.67$218.8125,890$218.219227
1627053840$218.81$218.835$218.69$218.7034,111$218.221509
1627053900$218.72$218.78$218.68$218.7647,555$218.224369
1627053960$218.75$218.785$218.68$218.7124,865$218.225868
1627054020$218.68$218.71$218.6299$218.6919,427$218.226849
1627054080$218.68$218.69$218.60$218.6724,081$218.228018
1627054140$218.67$218.70$218.64$218.6821,550$218.229095
1627054200$218.67$218.821$218.67$218.8231,216$218.231014
1627054260$218.80$218.98$218.80$218.9275,771$218.236843
1627054320$218.915$218.965$218.90$218.9429,418$218.239128
1627054380$218.93$218.98$218.84$218.9840,609$218.24216
1627054440$218.985$219.04$218.87$218.8873,401$218.247969
1627054500$218.90$219.05$218.90$219.0245,486$218.251688
1627054560$219.02$219.02$218.955$218.9915,470$218.252928
1627054620$218.98$219.07$218.94$219.0728,540$218.255233
1627054680$219.06$219.11$219.045$219.0929,424$218.257875
1627054740$219.06$219.20$219.05$219.1531,483$218.260857
1627054800$219.16$219.185$219.08$219.1851,108$218.265763
1627054860$219.17$219.175$219.015$219.0536,010$218.269006
1627054920$219.04$219.06$218.9504$219.0242,896$218.272449
1627054980$219.02$219.02$218.73$218.74100,891$218.278543
1627055040$218.75$218.75$218.45$218.5071,282$218.280744
1627055100$218.49$218.50$218.30$218.31121,213$218.281781
1627055160$218.34$218.40$218.295$218.3134,578$218.28204
1627055220$218.33$218.42$218.225$218.315112,486$218.282619
1627055280$218.315$218.32$218.24$218.2755,445$218.282598
1627055340$218.25$218.38$218.23$218.3324,577$218.282708
1627055400$218.3399$218.445$218.27$218.4246,240$218.283074
1627055460$218.43$218.51$218.38$218.5130,284$218.28352
1627055520$218.51$218.51$218.41$218.4126,459$218.283971
1627055580$218.425$218.455$218.35$218.3517,750$218.284196
1627055640$218.33$218.44$218.29$218.40515,938$218.284339
1627055700$218.38$218.39$218.29$218.3142,864$218.284524
1627055760$218.325$218.40$218.30$218.3422,770$218.28467
1627055820$218.34$218.36$218.12$218.2197,042$218.283824
1627055880$218.23$218.34$218.23$218.2926,465$218.283832
1627055940$218.30$218.34$218.159$218.15922,649$218.283779
1627056000$218.16$218.21$217.99$218.0866,878$218.282589
1627056060$218.08$218.125$217.94$218.0360,578$218.281074
1627056120$218.03$218.28$218.03$218.2051,608$218.280712
1627056180$218.19$218.24$218.14$218.2128,535$218.280443
1627056240$218.21$218.21$218.02$218.0422,106$218.280051
1627056300$218.08$218.24$218.075$218.17524,347$218.279803
1627056360$218.17$218.19$218.13$218.1721,138$218.27955
1627056420$218.18$218.19$218.13$218.1610,692$218.279431
1627056480$218.14$218.19$218.10$218.1935,980$218.278941
1627056540$218.20$218.22$218.165$218.1818,312$218.278795
1627056600$218.22$218.305$218.215$218.2647,957$218.278775
1627056660$218.26$218.285$218.13$218.1821,024$218.278653
1627056720$218.17$218.33$218.145$218.28524,846$218.278615
1627056780$218.29$218.43$218.28$218.4143,073$218.279001
1627056840$218.42$218.46$218.42$218.4521,881$218.27932
1627056900$218.45$218.51$218.4301$218.4928,494$218.279853
1627056960$218.49$218.565$218.49$218.5529,842$218.28057
1627057020$218.53$218.54$218.47$218.4735,881$218.281374
1627057080$218.45$218.47$218.37$218.4318,901$218.281614
1627057140$218.43$218.48$218.43$218.468,168$218.281748
1627057200$218.45$218.48$218.445$218.4714,661$218.282
1627057260$218.47$218.49$218.42$218.4421,685$218.282376
1627057320$218.45$218.47$218.35$218.37513,661$218.282543
1627057380$218.375$218.375$218.30$218.3117,815$218.282632
1627057440$218.31$218.35$218.25$218.2521,882$218.282677
1627057500$218.25$218.315$218.225$218.2323,144$218.282664
1627057560$218.20$218.25$218.09$218.130115,518$218.282482
1627057620$218.14$218.33$218.13$218.3022,262$218.282401
1627057680$218.31$218.33$218.24$218.2916,903$218.282426
1627057740$218.29$218.34$218.23$218.2528,628$218.282397
1627057800$218.25$218.35$218.24$218.2757,426$218.282464
1627057860$218.28$218.35$218.245$218.24510,500$218.28247
1627057920$218.24$218.34$218.20$218.2225,874$218.282466
1627057980$218.20$218.25$218.18$218.2222,584$218.28232
1627058040$218.22$218.22$218.16$218.2124,461$218.282125
1627058100$218.22$218.27$218.17$218.209,738$218.282082
1627058160$218.17$218.20$218.13$218.2010,436$218.281988
1627058220$218.19$218.36$218.19$218.3656,422$218.281988
1627058280$218.37$218.525$218.36$218.5190,064$218.283161
1627058340$218.51$218.54$218.48$218.5138,886$218.28391
1627058400$218.51$218.61$218.49$218.54544,338$218.284904
1627058460$218.55$218.62$218.51$218.539959,483$218.286405
1627058520$218.55$218.56$218.495$218.5037,870$218.287144
1627058580$218.50$218.53$218.46$218.5349,509$218.287984
1627058640$218.53$218.53$218.47$218.4921,647$218.288365
1627058700$218.485$218.55$218.47$218.5339,214$218.289042
1627058760$218.53$218.715$218.51$218.71156,853$218.29317
1627058820$218.70$218.83$218.69$218.82119,938$218.298006
1627058880$218.825$218.90$218.81$218.8898,778$218.302689
1627058940$218.89$218.91$218.85$218.8753,273$218.305244
1627059000$218.87$218.94$218.87$218.9382,285$218.309301
1627059060$218.93$218.93$218.7282$218.7530,345$218.310571
1627059120$218.75$218.81$218.72$218.7357,533$218.312716
1627059180$218.73$218.74$218.66$218.66998,180$218.312978
1627059240$218.67$218.70$218.60$218.6412,000$218.313308
1627059300$218.65$218.69$218.4819$218.5829,259$218.313987
1627059360$218.59$218.69$218.59$218.6433,568$218.314895
1627059420$218.63$218.63$218.57$218.6322,701$218.315445
1627059480$218.63$218.70$218.57$218.600411,237$218.315735
1627059540$218.59$218.67$218.575$218.66766,758$218.315909
1627059600$218.65$218.66$218.575$218.5912,139$218.316199
1627059660$218.60$218.60$218.515$218.5421,372$218.316603
1627059720$218.52$218.52$218.40$218.5035,304$218.317038
1627059780$218.51$218.69$218.50$218.6748,947$218.318011
1627059840$218.65$218.70$218.60$218.6814,235$218.318382
1627059900$218.675$218.675$218.5719$218.6321,476$218.318884
1627059960$218.62$218.66$218.60$218.6324,614$218.319489
1627060020$218.62$218.68$218.5601$218.560125,112$218.320104
1627060080$218.56$218.65$218.555$218.6314,766$218.320419
1627060140$218.6229$218.6229$218.57$218.6020,537$218.320858
1627060200$218.59$218.64$218.55$218.579,650$218.321072
1627060260$218.56$218.59$218.50$218.5311,230$218.321254
1627060320$218.55$218.65$218.52$218.6516,567$218.3216
1627060380$218.65$218.78$218.65$218.7239,105$218.322773
1627060440$218.70$218.73$218.67$218.699,421$218.323051
1627060500$218.695$218.75$218.64$218.6716,786$218.323546
1627060560$218.63$218.65$218.60$218.6415,902$218.323915
1627060620$218.63$218.67$218.61$218.659,862$218.324159
1627060680$218.67$218.69$218.64$218.679,344$218.324407
1627060740$218.66$218.70$218.6099$218.698,007$218.324606
1627060800$218.69$218.75$218.65$218.7019,752$218.325182
1627060860$218.6981$218.75$218.6981$218.7115,186$218.325664
1627060920$218.71$218.72$218.66$218.67517,023$218.326141
1627060980$218.66$218.67$218.5901$218.6112,732$218.326437
1627061040$218.60$218.74$218.585$218.7425,471$218.327123
1627061100$218.74$218.75$218.70$218.7121,734$218.327803
1627061160$218.70$218.737$218.65$218.7115,531$218.328237
1627061220$218.71$218.71$218.61$218.6216,659$218.328656
1627061280$218.63$218.68$218.63$218.659,843$218.328904
1627061340$218.65$218.66$218.61$218.6128,079$218.32956
1627061400$218.625$218.67$218.61$218.66117,523$218.329987
1627061460$218.67$218.71$218.66$218.6718,544$218.330494
1627061520$218.67$218.67$218.62$218.629,087$218.330722
1627061580$218.62$218.6757$218.59$218.6517,272$218.331117
1627061640$218.66$218.68$218.64$218.679,744$218.331357
1627061700$218.665$218.765$218.66$218.7522,487$218.331986
1627061760$218.76$218.78$218.75$218.7611,246$218.332351
1627061820$218.75$218.81$218.74$218.7814,705$218.332843
1627061880$218.78$218.81$218.76$218.7822,774$218.333629
1627061940$218.77$218.89$218.77$218.8911,160$218.334037
1627062000$218.89$218.92$218.845$218.8818,155$218.334801
1627062060$218.8981$218.8981$218.772$218.784918,704$218.335506
1627062120$218.77$218.80$218.74$218.759,723$218.335825
1627062180$218.74$218.75$218.72$218.759,634$218.336114
1627062240$218.745$218.84$218.745$218.8414,827$218.336646
1627062300$218.85$218.87$218.79$218.79511,981$218.3371
1627062360$218.80$218.82$218.755$218.766,700$218.337331
1627062420$218.75$218.8236$218.74$218.826,967$218.337569
1627062480$218.83$218.84$218.79$218.848,400$218.337885
1627062540$218.86$219.08$218.86$219.07576,592$218.341812
1627062600$219.08$219.09$218.98$219.0124,455$218.34308
1627062660$219.02$219.14$219.02$219.1416,180$218.343985
1627062720$219.14$219.14$219.06$219.0720,339$218.345128
1627062780$219.05$219.08$218.995$219.0711,490$218.345728
1627062840$219.07$219.14$219.04$219.06528,501$218.347318
1627062900$219.055$219.10$219.01$219.107,351$218.347704
1627062960$219.10$219.105$219.065$219.077,858$218.348144
1627063020$219.065$219.12$219.05$219.1132,153$218.349882
1627063080$219.10$219.19$219.09$219.1426,953$218.351471
1627063140$219.14$219.26$219.14$219.2526,706$218.353191
1627063200$219.2397$219.26$219.04$219.1062,368$218.35669
1627063260$219.11$219.12$219.015$219.0430,554$218.358312
1627063320$219.04$219.10$219.02$219.0725,599$218.359641
1627063380$219.07$219.11$218.99$219.0936,655$218.361531
1627063440$219.08$219.13$219.08$219.1216,769$218.36245
1627063500$219.12$219.14$219.03$219.0311,809$218.363078
1627063560$219.01$219.02$218.91$219.0214,447$218.363718
1627063620$219.03$219.15$219.03$219.1125,900$218.365111
1627063680$219.10$219.125$219.09$219.117,474$218.365517
1627063740$219.11$219.15$219.10$219.1516,528$218.366425
1627063800$219.1481$219.30$219.13$219.3025,603$218.368027
1627063860$219.27$219.39$219.24$219.3961,668$218.372374
1627063920$219.40$219.45$219.385$219.44516,467$218.373629
1627063980$219.44$219.44$219.38$219.4133,717$218.376135
1627064040$219.415$219.42$219.28$219.2815,356$218.377225
1627064100$219.28$219.43$219.28$219.4033,612$218.379577
1627064160$219.39$219.4789$219.38$219.4321,079$218.38118
1627064220$219.41$219.44$219.34$219.3612,619$218.382094
1627064280$219.37$219.46$219.369$219.4611,079$218.382907
1627064340$219.46$219.50$219.42$219.4317,388$218.384257
1627064400$219.43$219.47$219.38$219.464932,239$218.386659
1627064460$219.46$219.51$219.44$219.4923,965$218.388529
1627064520$219.50$219.56$219.48$219.5437,154$218.39155
1627064580$219.52$219.535$219.415$219.4442,573$218.394858
1627064640$219.43$219.43$219.30$219.3331,339$218.397036
1627064700$219.305$219.40$219.30$219.3819,470$218.398343
1627064760$219.365$219.38$219.285$219.3135,755$218.400762
1627064820$219.32$219.355$219.31$219.3344,194$218.403655
1627064880$219.32$219.335$219.19$219.2145,713$218.406409
1627064940$219.19$219.29$219.19$219.277237,874$218.408616
1627065000$219.2681$219.36$219.25$219.3135,118$218.410844
1627065060$219.31$219.40$219.31$219.3742,398$218.413632
1627065120$219.37$219.485$219.32$219.3957,914$218.417563
1627065180$219.38$219.385$219.31$219.3426,874$218.419274
1627065240$219.33$219.33$219.27$219.3120,062$218.420484
1627065300$219.32$219.40$219.28$219.3919,317$218.421709
1627065360$219.395$219.40$219.27$219.29519,441$218.422922
1627065420$219.30$219.375$219.26$219.3522,064$218.424273
1627065480$219.35$219.35$219.30$219.3216,952$218.425325
1627065540$219.32$219.385$219.32$219.3314,593$218.426254
1627065600$219.32$219.32$219.26$219.3011,073$218.426903
1627065660$219.31$219.31$219.19$219.2215,556$218.427769
1627065720$219.20$219.29$219.19$219.2420,574$218.428928
1627065780$219.24$219.24$219.14$219.14526,498$218.430302
1627065840$219.16$219.2019$219.14$219.1621,425$218.431376
1627065900$219.16$219.165$219.10$219.1014,017$218.432039
1627065960$219.09$219.21$219.06$219.15535,315$218.433743
1627066020$219.17$219.17$219.11$219.1313,300$218.434386
1627066080$219.11$219.13$219.07$219.099,155$218.434795
1627066140$219.09$219.12$219.08$219.11510,865$218.435285
1627066200$219.11$219.18$219.09$219.1821,344$218.436271
1627066260$219.17$219.23$219.13$219.22531,962$218.437846
1627066320$219.225$219.23$219.19$219.198915,916$218.438678
1627066380$219.19$219.19$219.13$219.1713,634$218.439347
1627066440$219.17$219.185$219.12$219.1312,510$218.439946
1627066500$219.12$219.12$219.075$219.1120,693$218.440875
1627066560$219.10$219.18$219.09$219.12520,374$218.441829
1627066620$219.13$219.22$219.10$219.1829,445$218.443267
1627066680$219.18$219.20$219.155$219.17848,193$218.443675
1627066740$219.17$219.22$219.15$219.1617,725$218.444553
1627066800$219.17$219.21$219.1499$219.2130,929$218.446075
1627066860$219.205$219.205$219.04$219.06531,458$218.447494
1627066920$219.07$219.115$219.0101$219.0226,276$218.448574
1627066980$219.03$219.065$219.015$219.06512,569$218.449066
1627067040$219.06$219.09$219.045$219.0812,557$218.449584
1627067100$219.08$219.11$219.06$219.1115,314$218.450226
1627067160$219.11$219.12$219.08$219.0810,935$218.450698
1627067220$219.09$219.14$219.06$219.0921,757$218.451643
1627067280$219.09$219.09$218.955$219.0052,505$218.453651
1627067340$219.00$219.13$218.9201$219.1345,608$218.45533
1627067400$219.11$219.1599$219.0901$219.12523,125$218.456337
1627067460$219.12$219.14$219.07$219.0837,257$218.45794
1627067520$219.09$219.13$219.08$219.1119,418$218.458759
1627067580$219.11$219.12$219.07$219.09526,284$218.459855
1627067640$219.09$219.17$219.06$219.0848,760$218.461944
1627067700$219.07$219.145$219.055$219.138915,847$218.462584
1627067760$219.13$219.28$219.11$219.2446,677$218.464925
1627067820$219.22$219.30$219.19$219.3015,309$218.465689
1627067880$219.32$219.38$219.30$219.3332,560$218.467532
1627067940$219.335$219.39$219.30$219.33517,072$218.468513
1627068000$219.35$219.445$219.34$219.4418,759$218.469641
1627068060$219.43$219.46$219.42$219.4536,988$218.47192
1627068120$219.44$219.47$219.35$219.3736,217$218.474126
1627068180$219.37$219.47$219.35$219.4539,659$218.476483
1627068240$219.44$219.45$219.37$219.4221,325$218.47776
1627068300$219.41$219.435$219.39$219.4254,922$218.48104
1627068360$219.41$219.43$219.38$219.4013,318$218.481826
1627068420$219.40$219.45$219.39$219.4517,686$218.482897
1627068480$219.45$219.45$219.345$219.389923,129$218.484246
1627068540$219.38$219.44$219.36$219.4324,438$218.485677
1627068600$219.43$219.50$219.42$219.47837,549$218.487987
1627068660$219.47$219.52$219.45$219.5219,588$218.489222
1627068720$219.52$219.545$219.43$219.4431,527$218.491177
1627068780$219.45$219.52$219.41$219.5127,866$218.492901
1627068840$219.495$219.57$219.48$219.5426,530$218.494612
1627068900$219.53$219.56$219.52$219.5427,595$218.496426
1627068960$219.5399$219.55$219.48$219.4923,468$218.497929
1627069020$219.49$219.49$219.42$219.4227,729$218.49961
1627069080$219.42$219.52$219.42$219.4926,705$218.50125
1627069140$219.49$219.58$219.49$219.5550,879$218.504549
1627069200$219.55$219.57$219.48$219.5131,982$218.506576
1627069260$219.5101$219.53$219.47$219.5029,701$218.508395
1627069320$219.505$219.53$219.44$219.46556,216$218.511824
1627069380$219.47$219.57$219.44$219.5559,532$218.515424
1627069440$219.5519$219.5942$219.50$219.52551,558$218.518638
1627069500$219.52$219.68$219.52$219.57112,054$218.526122
1627069560$219.56$219.59$219.52$219.53568,694$218.53036
1627069620$219.53$219.5981$219.53$219.5564,428$218.534329
1627069680$219.545$219.56$219.49$219.5284,217$218.53938
1627069740$219.515$219.58$219.50$219.5670,915$218.54365
1627069800$219.57$219.65$219.52$219.60117,257$218.550742
1627069860$219.60$219.71$219.585$219.70112,891$218.558146
1627069920$219.71$219.71$219.62$219.6274,384$218.562921
1627069980$219.62$219.66$219.60$219.6175,229$218.567569
1627070040$219.61$219.645$219.58$219.5840,214$218.570025
1627070100$219.57$219.61$219.4498$219.525153,765$218.57851
1627070160$219.525$219.575$219.425$219.50573,667$218.582425
1627070220$219.51$219.545$219.48$219.49100,020$218.587758
1627070280$219.495$219.54$219.35$219.41263,343$218.600897
1627070340$219.41$219.55$219.31$219.50531,814$218.624755
1627070400$219.50$219.55$219.46$219.47787,604$218.665949
1627070460$219.50$219.57$219.49$219.5761,858$218.668302
1627070520$219.55$219.60$219.55$219.6013,543$218.668862
1627070580$219.60$219.60$219.50$219.5020,029$218.669663
1627070640$219.50$219.55$219.47$219.5230,931$218.670831
1627070700$219.50$219.55$219.48$219.5240,134$218.67229
1627070760$219.52$219.54$219.51$219.548,975$218.672647
1627070820$219.53$219.55$219.52$219.5215,771$218.67325
1627070880$219.53$219.54$219.53$219.54600$218.673273
1627070940$219.54$219.54$219.51$219.53155,950$218.678976
1627071000$219.53$219.53$219.51$219.529,915$218.679355
1627071060$219.52$219.53$219.51$219.516,694$218.679603
1627071120$219.51$219.52$219.51$219.528,401$218.679915
1627071180$219.51$219.51$219.46$219.4618,035$218.6628
1627071240$219.45$219.45$219.39$219.446,960$218.663038
1627071300$219.46$219.46$219.38$219.3819,749$218.6637
1627071360$219.36$219.36$219.36$219.36100$218.663703
1627071420$219.36$219.36$219.32$219.325,251$218.66386
1627071480$219.31$219.31$219.23$219.2418,593$218.664345
1627071540$219.26$219.26$219.23$219.2314,863$218.664727
1627071600$219.23$219.23$219.18$219.213,267$218.664805
1627071660$219.19$219.20$219.19$219.203,700$218.664891
1627071720$219.17$219.20$219.15$219.1635,784$218.665675
1627071780$219.18$219.19$219.18$219.191,700$218.665713
1627071840$219.19$219.20$219.18$219.203,100$218.665785
1627071900$219.19$219.21$219.19$219.211,000$218.665808
1627071960$219.24$219.25$219.24$219.251,404$218.665843
1627072020$219.24$219.24$219.24$219.24850$218.665865
1627072140$219.19$219.19$219.18$219.181,095$218.662826
1627072200$219.18$219.19$219.16$219.162,100$218.662874
1627072320$219.19$219.20$219.19$219.20282$218.662881
1627072380$219.20$219.20$219.20$219.20100$218.662883
1627072500$219.17$219.55$219.17$219.5551,700$218.664835
1627072560$219.18$219.19$219.18$219.19326$218.664843
1627072740$219.14$219.17$219.14$219.171,669$218.664878
1627072860$219.15$219.17$219.15$219.17300$218.664889
1627072920$219.15$219.18$219.15$219.18800$218.664908
1627072980$219.55$219.55$219.55$219.5550,000$218.664711
1627073100$219.11$219.11$219.07$219.073,250$218.664772
1627073160$219.08$219.09$219.07$219.07791$218.664787
1627073220$219.04$219.05$219.03$219.051,900$218.664819
1627073280$219.07$219.07$219.07$219.071,000$218.664838
1627073340$219.06$219.55$218.98$219.5547,083$218.666565
1627073400$218.98$218.98$218.97$218.972,590$218.666599
1627073460$218.97$218.98$218.95$218.973,444$218.666644
1627073520$218.97$219.00$218.97$219.001,603$218.666668
1627073580$219.06$219.06$219.06$219.06250$218.666672
1627073640$219.07$219.07$219.07$219.07117$218.666674
1627073700$219.05$219.05$219.05$219.051,000$218.666691
1627073760$219.07$219.07$219.07$219.07100$218.666694
1627073880$219.01$219.01$219.01$219.01400$218.6628
1627074000$218.80$218.96$218.80$218.96521$218.662807
1627074120$219.00$219.00$219.00$219.00400$218.662815
1627074180$219.00$219.00$218.98$218.981,890$218.662842
1627074240$219.00$219.05$218.98$219.001,400$218.662863
1627074300$218.99$219.05$218.98$218.981,849$218.662891
1627074420$218.99$218.99$218.99$218.992,934$218.662933
1627074480$219.18$219.18$219.18$219.18100$218.662936
1627074780$219.14$219.14$219.14$219.14120$218.6628
1627074840$219.14$219.14$219.14$219.14120$218.662802
1627075380$219.06$219.06$219.06$219.061,000$218.662819
1627075500$219.13$219.13$219.13$219.13100$218.662822
1627076100$219.13$219.13$219.13$219.13150$218.662803
1627076160$218.98$218.98$218.98$218.982,000$218.662832
1627076400$219.10$219.10$219.10$219.10100$218.662835
1627077000$219.00$219.00$219.00$219.00500$218.662807
1627077240$219.00$219.00$219.00$219.00200$218.662811
1627077420$219.00$219.00$219.00$219.00100$218.662813
1627078860$218.99$218.99$218.98$218.981,000$218.662813
1627080180$218.98$218.98$218.96$218.964,204$218.662829
1627080540$218.85$218.85$218.80$218.806,625$218.662898
1627080600$218.80$218.80$218.80$218.802,200$218.662911
1627081860$218.88$218.88$218.88$218.88100$218.662803
1627082220$218.92$218.92$218.92$218.922,143$218.662823
1627082400$218.90$218.90$218.90$218.901,350$218.662839
1627082760$218.81$218.81$218.80$218.802,725$218.662858
1627083120$218.90$218.90$218.90$218.90100$218.662801
1627083360$218.90$218.90$218.90$218.90956$218.662816
1627083600$218.80$218.92$218.14$218.902,616$218.662826
1627083840$218.88$218.88$218.88$218.882,000$218.662818
1627084260$218.85$218.85$218.85$218.85100$218.662819
1627084320$218.85$218.85$218.85$218.85500$218.662823
1627084380$218.85$218.85$218.85$218.85100$218.662824
1627084560$218.83$218.83$218.83$218.83154$218.662826
1627084620$218.76$218.76$218.76$218.76214$218.662827
1627084680$218.76$218.76$218.76$218.76138$218.6628