IWM Historical Intraday Prices

One-Minute OHLCV Data From July 27, 2021.

  1. NYSE Arca
  2. >
  3. IWM
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1627373760$218.77$218.77$218.72$218.72400$218.757481
1627373940$218.49$218.49$218.35$218.35300$218.614613
1627374000$218.41$218.41$218.41$218.41300$218.552611
1627374060$218.28$218.29$218.28$218.285,700$218.323786
1627374120$218.28$218.28$218.12$218.122,550$218.2979
1627374480$218.00$218.00$218.00$218.00200$218.289339
1627374660$218.17$218.26$218.17$218.252,900$218.27276
1627374780$218.27$218.27$218.27$218.27500$218.272655
1627374960$218.26$218.26$218.25$218.25400$218.27221
1627375380$218.49$218.49$218.49$218.49500$218.279927
1627375440$218.53$218.53$218.53$218.53700$218.292549
1627376580$218.41$218.41$218.41$218.411,300$218.302805
1627376640$218.40$218.40$218.40$218.40161$218.303757
1627377060$218.41$218.41$218.39$218.39450$218.306647
1627377240$218.18$218.18$218.18$218.18150$218.305207
1627377540$218.30$218.30$218.30$218.30100$218.305029
1627378380$218.47$218.47$218.47$218.47800$218.313065
1627378680$218.80$218.87$218.80$218.851,100$218.344703
1627378740$218.78$218.78$218.77$218.771,150$218.368735
1627378800$218.85$218.85$218.85$218.851,800$218.407514
1627379340$218.69$218.69$218.69$218.69100$218.410127
1627379700$218.77$218.77$218.77$218.77100$218.412804
1627379760$218.82$218.82$218.82$218.821,000$218.429981
1627379880$218.79$218.79$218.79$218.79500$218.43755
1627380060$218.80$218.80$218.80$218.80800$218.44914
1627380240$218.79$218.79$218.79$218.79500$218.45582
1627380960$218.75$218.79$218.75$218.791,400$218.472309
1627381200$218.83$218.83$218.83$218.83100$218.473809
1627381260$218.80$218.80$218.80$218.80200$218.476204
1627381680$218.83$218.83$218.83$218.83700$218.486884
1627381800$218.99$218.99$218.99$218.99500$218.495784
1627381980$219.07$219.08$219.07$219.082,999$218.551399
1627382040$219.07$219.09$219.07$219.092,999$218.597081
1627382280$219.00$219.01$219.00$219.013,000$218.630275
1627382460$219.00$219.00$218.97$218.983,100$218.656751
1627382580$219.00$219.00$219.00$219.00600$218.662546
1627382700$219.12$219.12$219.12$219.12128$218.665068
1627382760$219.05$219.05$219.05$219.05500$218.66963
1627382820$219.12$219.17$219.12$219.146,100$218.728582
1627382880$219.14$219.18$219.14$219.18200$218.730412
1627382940$219.20$219.20$219.20$219.20100$218.731435
1627383000$219.23$219.23$219.23$219.23100$218.732519
1627383060$219.25$219.25$219.25$219.25299$218.735681
1627383120$219.20$219.20$219.20$219.20273$218.738248
1627383420$219.11$219.11$219.11$219.11100$218.738999
1627383600$219.20$219.20$219.19$219.191,600$218.753686
1627383660$219.23$219.37$219.23$219.371,800$218.774931
1627383720$219.46$219.48$219.44$219.483,700$218.820188
1627383780$219.49$219.49$219.48$219.48400$218.825387
1627383840$219.45$219.45$219.45$219.45100$218.826549
1627383960$219.50$219.53$219.50$219.53900$218.837119
1627384020$219.52$219.53$219.52$219.533,300$218.874073
1627384140$219.58$219.58$219.58$219.583,000$218.906961
1627384320$219.49$219.49$219.49$219.49100$218.907864
1627384380$219.51$219.53$219.51$219.53300$218.910709
1627384440$219.49$219.49$219.48$219.48900$218.91902
1627384620$219.51$219.52$219.51$219.52700$218.925312
1627384680$219.47$219.47$219.47$219.47800$218.931781
1627384920$219.49$219.49$219.49$219.49102$218.932625
1627384980$219.41$219.41$219.41$219.41500$218.936138
1627385040$219.38$219.38$219.38$219.38100$218.93679
1627385100$219.37$219.37$219.37$219.37300$218.938692
1627385160$219.43$219.43$219.43$219.43400$218.94221
1627385340$219.43$219.43$219.43$219.43100$218.943123
1627385460$219.43$219.43$219.43$219.43400$218.94593
1627385520$219.48$219.48$219.48$219.48300$218.94823
1627385580$219.49$219.51$219.49$219.51600$218.953034
1627385640$219.52$219.52$219.52$219.52400$218.956664
1627385760$219.59$219.59$219.59$219.59500$218.961109
1627385820$219.75$219.75$219.75$219.75100$218.962649
1627385940$219.74$219.74$219.74$219.74700$218.971685
1627386000$219.75$219.75$219.66$219.664,200$219.012825
1627386180$219.51$219.51$219.51$219.51500$219.016053
1627386240$219.50$219.50$219.50$219.507,000$219.056385
1627386300$219.46$219.50$219.46$219.504,400$219.078572
1627386360$219.50$219.50$219.50$219.506,800$219.108643
1627386420$219.46$219.46$219.46$219.46100$219.109282
1627386480$219.41$219.41$219.31$219.312,100$219.114298
1627386540$219.26$219.26$219.26$219.26800$219.115591
1627386600$219.27$219.27$219.27$219.27400$219.116271
1627386660$219.18$219.18$219.13$219.182,100$219.11736
1627386720$219.13$219.21$219.13$219.212,100$219.118122
1627386780$219.21$219.23$219.20$219.231,400$219.119457
1627386840$219.26$219.26$219.20$219.228,163$219.126312
1627386900$219.25$219.25$219.25$219.251,200$219.127679
1627387020$219.25$219.25$219.20$219.2010,340$219.137786
1627387080$219.20$219.20$219.20$219.203,700$219.13958
1627387140$219.18$219.18$219.18$219.18100$219.139612
1627387200$219.4801$219.6299$218.93$219.168,987$219.148145
1627387260$219.20$219.37$218.51$219.208,615$219.147866
1627387320$219.23$219.25$219.23$219.25700$219.148421
1627387380$219.28$219.30$219.28$219.303,088$219.151268
1627387440$219.309$219.309$219.309$219.309200$219.151477
1627387560$219.25$219.25$219.19$219.191,900$219.152558
1627387620$219.14$219.15$219.14$219.14600$219.152497
1627387680$219.10$219.10$219.10$219.10300$219.152376
1627387740$219.10$219.11$219.10$219.11700$219.152124
1627387920$219.07$219.09$219.07$219.095,100$219.149902
1627388100$219.07$219.07$218.98$218.989,900$219.144639
1627388160$219.00$219.00$218.97$218.9812,750$219.133828
1627388220$218.96$219.00$218.94$219.0043,794$219.10476
1627388280$218.98$219.04$218.98$219.047,372$219.101519
1627388340$219.03$219.03$218.96$218.962,944$219.100143
1627388400$219.03$219.03$219.01$219.011,500$219.099668
1627388460$218.96$218.97$218.94$218.973,900$219.097375
1627388580$218.89$218.89$218.89$218.89200$219.097161
1627388640$218.84$218.84$218.81$218.811,300$219.095497
1627388700$218.83$218.83$218.82$218.833,300$219.091931
1627388760$218.83$218.87$218.82$218.877,200$219.084493
1627388820$218.87$218.89$218.80$218.8411,000$219.07479
1627388880$218.81$218.83$218.81$218.83700$219.073974
1627388940$218.85$218.85$218.85$218.85500$219.073468
1627389000$218.83$218.83$218.56$218.7210,927$219.060036
1627389060$218.66$218.67$218.62$218.671,600$219.057648
1627389120$218.60$218.60$218.53$218.542,600$219.052821
1627389180$218.60$218.62$218.53$218.531,800$219.049736
1627389240$218.52$218.55$218.51$218.511,400$219.047192
1627389300$218.51$218.57$218.51$218.541,000$219.045478
1627389360$218.65$218.65$218.52$218.5235,150$218.994916
1627389420$218.51$218.54$218.35$218.3736,359$218.942233
1627389480$218.33$218.33$218.33$218.33100$218.94202
1627389540$218.45$218.5899$218.45$218.58996,148$218.934451
1627389600$218.59$218.69$218.55$218.666,450$218.928581
1627389660$218.67$218.79$218.6695$218.7613,000$218.920596
1627389720$218.80$218.80$218.80$218.807,800$218.918195
1627389780$218.71$218.71$218.71$218.71600$218.917836
1627389840$218.70$218.74$218.70$218.742,122$218.916693
1627389960$218.79$218.80$218.79$218.805,000$218.915162
1627390080$218.90$219.01$218.90$219.0114,899$218.917425
1627390140$219.02$219.05$219.01$219.041,400$218.917832
1627390200$219.00$219.01$218.96$218.9610,000$218.919286
1627390260$218.84$218.84$218.84$218.84500$218.919194
1627390320$218.84$218.86$218.66$218.7113,534$218.913747
1627390380$218.66$218.74$218.66$218.733,200$218.912311
1627390440$218.74$218.81$218.74$218.812,400$218.91157
1627390500$218.83$218.87$218.83$218.856,700$218.910526
1627390560$218.86$218.86$218.86$218.86200$218.910502
1627390620$218.88$218.88$218.88$218.88485$218.91047
1627390740$218.90$218.90$218.86$218.861,254$218.910346
1627390800$218.89$218.89$218.89$218.89100$218.91034
1627390920$218.81$218.81$218.81$218.81500$218.910171
1627390980$218.80$218.80$218.80$218.802,700$218.909524
1627391040$218.89$218.92$218.85$218.855,900$218.909106
1627391100$218.88$218.89$218.88$218.895,050$218.908899
1627391160$218.95$218.95$218.95$218.95200$218.90893
1627391280$218.90$218.90$218.85$218.859,031$218.908286
1627391340$218.90$218.90$218.90$218.902,300$218.908247
1627391400$218.95$218.97$218.84$218.841,100$218.908315
1627391460$218.82$218.82$218.74$218.747,319$218.906068
1627391520$218.71$218.71$218.70$218.70300$218.905922
1627391580$218.71$218.73$218.59$218.596,343$218.903441
1627391640$218.59$218.62$218.55$218.552,300$218.901927
1627391700$218.52$218.56$218.48$218.4811,850$218.893063
1627391760$218.45$218.49$218.44$218.494,000$218.889694
1627391820$218.55$218.60$218.53$218.604,962$218.886553
1627391880$218.57$218.60$218.56$218.5611,200$218.879954
1627391940$218.53$218.53$218.43$218.4854,065$218.876813
1627392000$218.52$218.66$218.52$218.645,500$218.874346
1627392060$218.71$218.71$218.66$218.691,400$218.873851
1627392120$218.69$218.70$218.69$218.6910,300$218.870525
1627392180$218.73$218.83$218.73$218.8010,890$218.869036
1627392240$218.78$218.80$218.77$218.802,000$218.86874
1627392360$218.88$218.89$218.87$218.89641$218.868757
1627392420$218.98$219.03$218.98$219.022,700$218.869424
1627392480$219.03$219.05$219.01$219.056,446$218.871191
1627392540$219.08$219.20$218.99$218.995,995$218.873417
1627392600$219.01$219.02$218.21$218.22278,613$218.646734
1627392660$218.21$218.85$218.19$218.68258,268$218.60925
1627392720$218.68$218.76$218.31$218.32132,692$218.591798
1627392780$218.30$218.54$218.25$218.42149,516$218.56577
1627392840$218.41$218.94$218.40$218.80163,564$218.592108
1627392900$218.83$219.05$218.74$219.02116,844$218.626279
1627392960$218.99$219.08$218.59$218.5919114,671$218.647426
1627393020$218.57$218.675$218.38$218.40185,844$218.634159
1627393080$218.38$218.43$218.04$218.20167,226$218.590849
1627393140$218.22$218.465$217.94$218.04129,238$218.561111
1627393200$218.04$218.06$217.69$217.73103,729$218.520832
1627393260$217.72$217.89$217.65$217.7899,625$218.482673
1627393320$217.77$218.0282$217.76$217.9469,865$218.463075
1627393380$217.91$217.99$217.67$217.6777,593$218.438417
1627393440$217.68$217.80$217.43$217.45108,607$218.394791
1627393500$217.455$217.59$217.08$217.545315,458$218.258771
1627393560$217.56$217.72$217.37$217.38256,314$218.190165
1627393620$217.37$217.445$217.24$217.425144,839$218.147234
1627393680$217.43$217.49$217.28$217.35124,185$218.115289
1627393740$217.35$217.52$217.30$217.3491,845$218.094576
1627393800$217.36$217.53$217.18$217.295136,902$218.063886
1627393860$217.295$217.41$217.18$217.2493,669$218.042486
1627393920$217.23$217.31$216.94$217.31159,585$218.001027
1627393980$217.32$217.645$217.32$217.635144,968$217.98213
1627394040$217.61$217.745$217.605$217.70591,979$217.974582
1627394100$217.70$217.77$217.42$217.66117,992$217.962258
1627394160$217.65$217.71$217.525$217.6562,467$217.95685
1627394220$217.65$217.65$217.23$217.2387,937$217.9448
1627394280$217.23$217.23$216.855$216.86130,307$217.915542
1627394340$216.84$216.98$216.77$216.86133,655$217.882164
1627394400$216.86$217.16$216.79$217.005292,628$217.821731
1627394460$217.03$217.28$217.03$217.27133,227$217.803272
1627394520$217.28$217.35$217.105$217.1591,311$217.791673
1627394580$217.15$217.15$216.86$217.03102,825$217.775106
1627394640$216.99$217.095$216.86$216.9546,135$217.767566
1627394700$216.92$217.22$216.85$217.025138,885$217.747327
1627394760$217.01$217.22$216.94$217.0761,398$217.73933
1627394820$217.06$217.21$216.945$217.03139,434$217.721185
1627394880$217.05$217.21$216.965$217.1453,926$217.714942
1627394940$217.15$217.22$217.07$217.2057,874$217.709013
1627395000$217.17$217.17$216.67$216.72162,371$217.683349
1627395060$216.74$216.77$216.56$216.62209,946$217.645818
1627395120$216.61$216.65$216.29$216.33141,633$217.617831
1627395180$216.33$216.37$216.09$216.29164,849$217.579696
1627395240$216.30$216.37$216.02$216.175151,238$217.5452
1627395300$216.18$216.19$215.945$216.115198,540$217.498941
1627395360$216.12$216.43$216.03$216.42109,420$217.477562
1627395420$216.42$216.64$216.41$216.545166,581$217.454047
1627395480$216.54$216.65$216.42$216.48102,951$217.439592
1627395540$216.48$216.835$216.47$216.82138,857$217.425208
1627395600$216.83$216.83$216.59$216.6077,419$217.417131
1627395660$216.59$217.1584$216.565$217.12138,333$217.40741
1627395720$217.12$217.28$217.10$217.2272,237$217.405149
1627395780$217.215$217.31$217.155$217.2362,222$217.403538
1627395840$217.23$217.28$217.11$217.12103,084$217.400711
1627395900$217.10$217.14$216.94$216.9967,937$217.397436
1627395960$216.99$217.215$216.975$217.19573,653$217.395084
1627396020$217.21$217.30$217.17$217.2090,087$217.393157
1627396080$217.20$217.23$217.075$217.1194,504$217.389881
1627396140$217.09$217.21$217.03$217.1336,150$217.388652
1627396200$217.10$217.17$216.98$217.09139,603$217.383337
1627396260$217.08$217.08$216.855$216.87109,419$217.377407
1627396320$216.86$216.95$216.68$216.71100,323$217.370318
1627396380$216.69$216.845$216.59$216.7293,127$217.363288
1627396440$216.71$216.83$216.63$216.7364,237$217.358356
1627396500$216.75$217.17$216.75$217.075164,194$217.351097
1627396560$217.09$217.21$216.88$216.9048,307$217.349168
1627396620$216.88$217.00$216.70$216.9291,903$217.344141
1627396680$216.91$216.94$216.795$216.88551,030$217.341192
1627396740$216.89$216.99$216.86$216.9053,953$217.338548
1627396800$216.89$217.00$216.81$216.98112,823$217.333384
1627396860$216.96$217.00$216.83$216.8441,580$217.331452
1627396920$216.83$216.96$216.75$216.8274,217$217.327605
1627396980$216.79$216.93$216.75$216.8631,862$217.325762
1627397040$216.85$216.87$216.745$216.7829,085$217.324038
1627397100$216.78$216.99$216.645$216.9370,941$217.320248
1627397160$216.92$217.11$216.85$216.8560,924$217.318217
1627397220$216.83$216.95$216.795$216.9160,295$217.315262
1627397280$216.91$217.08$216.90$216.9273,233$217.31256
1627397340$216.92$217.22$216.89$217.09596,613$217.310245
1627397400$217.09$217.26$217.08$217.2256,499$217.309639
1627397460$217.23$217.26$217.14$217.1867,728$217.308772
1627397520$217.15$217.20$217.08$217.1346,427$217.307922
1627397580$217.12$217.20$217.05$217.1648,285$217.306989
1627397640$217.17$217.27$217.17$217.20550,087$217.306585
1627397700$217.205$217.27$217.13$217.2483,538$217.305691
1627397760$217.24$217.31$217.24$217.28203,604$217.305149
1627397820$217.27$217.505$217.25$217.48350,444$217.304616
1627397880$217.485$217.65$217.48$217.5951,882$217.305989
1627397940$217.58$217.605$217.275$217.3178,020$217.307006
1627398000$217.29$217.45$217.06$217.3699,688$217.306244
1627398060$217.375$217.62$217.375$217.4792,871$217.30806
1627398120$217.45$217.58$217.40$217.43565,288$217.309109
1627398180$217.44$217.519$217.35$217.5152,529$217.309791
1627398240$217.51$217.51$217.38$217.4530,820$217.310229
1627398300$217.46$217.50$217.325$217.3440,764$217.310631
1627398360$217.31$217.52$217.26$217.49557,327$217.311009
1627398420$217.49$217.56$217.39$217.45546,040$217.311667
1627398480$217.44$217.47$217.20$217.3350,153$217.311875
1627398540$217.33$217.425$217.31$217.3167,546$217.312088
1627398600$217.31$217.39$217.295$217.3942,167$217.312207
1627398660$217.39$217.54$217.35$217.5137,325$217.312682
1627398720$217.52$217.54$217.41$217.4338,205$217.313286
1627398780$217.43$217.48$217.39$217.4134,532$217.313641
1627398840$217.42$217.515$217.42$217.46534,386$217.314123
1627398900$217.47$217.47$217.16$217.1733,716$217.314122
1627398960$217.17$217.375$217.15$217.3763,234$217.313862
1627399020$217.37$217.385$217.12$217.14587,390$217.313115
1627399080$217.15$217.23$217.02$217.04132,483$217.311041
1627399140$217.04$217.05$216.88$216.92105,679$217.307779
1627399200$216.92$216.98$216.84$216.9198,931$217.304365
1627399260$216.93$217.125$216.93$217.0256,980$217.303099
1627399320$217.01$217.09$216.92$216.9438,779$217.302177
1627399380$216.95$216.97$216.78$216.84322,871$217.301385
1627399440$216.86$216.89$216.67$216.7847,700$217.299268
1627399500$216.79$216.86$216.60$216.6511173,638$217.290968
1627399560$216.655$216.81$216.655$216.8043,773$217.288953
1627399620$216.81$216.84$216.73$216.7659,825$217.286428
1627399680$216.75$216.77$216.61$216.6880,391$217.2826
1627399740$216.68$216.83$216.665$216.815109,779$217.278076
1627399800$216.80$216.825$216.675$216.7172,710$217.275022
1627399860$216.70$216.75$216.54$216.5446,813$217.272679
1627399920$216.54$216.54$216.34$216.3563,617$217.268304
1627399980$216.36$216.42$216.28$216.35583,482$217.262259
1627400040$216.35$216.3899$216.27$216.28984,029$217.255962
1627400100$216.29$216.29$216.07$216.27128,227$217.245118
1627400160$216.29$216.295$215.965$215.965136,156$217.233019
1627400220$215.95$216.05$215.88$216.01135,581$217.220005
1627400280$215.99$215.99$215.45$215.49214,076$217.195992
1627400340$215.50$215.73$215.47$215.55154,976$217.177091
1627400400$215.55$215.69$215.3819$215.69127,285$217.161248
1627400460$215.685$216.16$215.61$216.08118,741$217.150337
1627400520$216.07$216.14$215.96$215.9772,671$217.144515
1627400580$215.97$215.97$215.75$215.75132,165$217.132059
1627400640$215.74$215.99$215.74$215.9682,826$217.124562
1627400700$215.95$216.18$215.92$216.1463,417$217.119793
1627400760$216.14$216.18$216.045$216.1734,219$217.117365
1627400820$216.15$216.15$216.00$216.0880,390$217.111417
1627400880$216.06$216.26$215.98$216.2163,747$217.107107
1627400940$216.19$216.19$216.045$216.1339,822$217.104263
1627401000$216.10$216.20$216.02$216.06539,304$217.101489
1627401060$216.05$216.20$216.05$216.2028,852$217.09952
1627401120$216.19$216.43$216.18$216.3549,404$217.096981
1627401180$216.32$216.43$216.31$216.3746,600$217.094618
1627401240$216.37$216.51$216.341$216.4037,970$217.092903
1627401300$216.38$216.47$216.38$216.4244,008$217.090868
1627401360$216.41$216.57$216.40$216.4653,760$217.088554
1627401420$216.46$216.53$216.44$216.4840,385$217.086912
1627401480$216.48$216.55$216.43$216.44533,151$217.085574
1627401540$216.44$216.61$216.42$216.5169,336$217.082877
1627401600$216.50$216.52$215.9781$215.99107,064$217.076502
1627401660$215.98$216.11$215.88$215.9881,740$217.070527
1627401720$215.96$216.10$215.95$215.9861,098$217.066248
1627401780$215.98$216.27$215.945$216.15547,551$217.063294
1627401840$216.15$216.15$215.88$216.0374,064$217.058034
1627401900$216.03$216.03$215.67$215.67103,833$217.049562
1627401960$215.66$215.88$215.61$215.85575,272$217.043134
1627402020$215.86$216.47$215.86$216.43111,320$217.03666
1627402080$216.42$216.66$216.395$216.595135,111$217.032148
1627402140$216.62$216.68$216.455$216.58106,635$217.028873
1627402200$216.58$216.59$216.25$216.3596,753$217.024809
1627402260$216.34$216.44$216.24$216.3557,461$217.022291
1627402320$216.35$216.36$216.20$216.2061,596$217.019316
1627402380$216.19$216.29$216.17$216.2349,038$217.016909
1627402440$216.23$216.28$216.12$216.1557,384$217.014047
1627402500$216.14$216.52$216.14$216.43570,085$217.011262
1627402560$216.425$216.425$216.15$216.2952,078$217.008828
1627402620$216.28$216.49$216.175$216.4870,581$217.005769
1627402680$216.46$216.46$216.20$216.2130,943$217.004471
1627402740$216.20$216.34$216.11$216.2485,969$217.000487
1627402800$216.24$216.38$216.165$216.3163,116$216.997691
1627402860$216.28$216.42$216.2075$216.3725,463$216.996632
1627402920$216.36$216.44$216.315$216.4445,728$216.994875
1627402980$216.42$216.43$216.29$216.2970,201$216.992266
1627403040$216.29$216.33$216.20$216.24527,664$216.991008
1627403100$216.24$216.36$216.15$216.1961,981$216.988296
1627403160$216.18$216.26$216.075$216.2338,995$216.986392
1627403220$216.21$216.2943$216.16$216.2520,208$216.985477
1627403280$216.22$216.345$216.22$216.2925,381$216.984388
1627403340$216.29$216.47$216.285$216.4448,915$216.982715
1627403400$216.42$216.42$216.20$216.3072,108$216.979546
1627403460$216.30$216.565$216.30$216.4684,873$216.976698
1627403520$216.49$216.51$216.21$216.2646,945$216.974945
1627403580$216.25$216.26$216.06$216.1063,109$216.971973
1627403640$216.08$216.105$215.965$215.9829,271$216.970373
1627403700$215.99$216.19$215.985$216.1834,875$216.968643
1627403760$216.18$216.35$216.18$216.3442,874$216.96687
1627403820$216.35$216.36$216.21$216.2219,069$216.966089
1627403880$216.23$216.29$216.16$216.1753,477$216.963769
1627403940$216.17$216.30$216.11$216.2937,646$216.96206
1627404000$216.29$216.29$216.09$216.0942,085$216.960235
1627404060$216.09$216.48$216.06$216.4862,408$216.957876
1627404120$216.44$216.44$216.29$216.3734,024$216.956764
1627404180$216.34$216.49$216.32$216.4528,119$216.955853
1627404240$216.44$216.48$216.41$216.4321,971$216.955192
1627404300$216.43$216.43$216.31$216.4037,749$216.953924
1627404360$216.44$216.54$216.405$216.5454,126$216.952452
1627404420$216.51$216.61$216.47$216.6141,039$216.951508
1627404480$216.62$216.62$216.50$216.5521,623$216.951033
1627404540$216.52$216.53$216.31$216.31536,463$216.949881
1627404600$216.31$216.51$216.30$216.4559,299$216.948149
1627404660$216.45$216.455$216.27$216.3527,068$216.947272
1627404720$216.33$216.35$216.18$216.1924,710$216.946323
1627404780$216.21$216.32$216.18$216.1925,749$216.945295
1627404840$216.19$216.19$216.03$216.0336,099$216.94352
1627404900$216.02$216.105$215.91$216.0356,470$216.940611
1627404960$216.03$216.17$216.00$216.1026,332$216.939303
1627405020$216.09$216.24$216.04$216.0848,728$216.937145
1627405080$216.06$216.20$216.06$216.1246,563$216.93499
1627405140$216.14$216.16$216.01$216.0626,690$216.933693
1627405200$216.04$216.18$215.99$216.1546,453$216.931515
1627405260$216.13$216.14$216.01$216.1327,177$216.930223
1627405320$216.14$216.24$216.14$216.1823,715$216.929258
1627405380$216.17$216.18$216.11$216.1414,343$216.928634
1627405440$216.13$216.14$215.94$215.9734,190$216.926906
1627405500$215.98$216.075$215.82$215.9565,969$216.923312
1627405560$215.93$216.32$215.93$216.24555,371$216.920958
1627405620$216.23$216.34$216.15$216.2234,575$216.919675
1627405680$216.20$216.27$216.13$216.1332,466$216.918433
1627405740$216.13$216.21$216.05$216.1327,524$216.917204
1627405800$216.135$216.21$216.06$216.0632,048$216.915833
1627405860$216.07$216.09$215.93$215.9837,255$216.913975
1627405920$215.97$216.05$215.85$215.9071,807$216.910288
1627405980$215.90$215.95$215.85$215.8545,302$216.907777
1627406040$215.85$215.96$215.81$215.8548,637$216.905021
1627406100$215.87$215.93$215.80$215.8238,229$216.902827
1627406160$215.82$215.95$215.75$215.9026,063$216.901312
1627406220$215.91$215.965$215.65$215.6535,985$216.899128
1627406280$215.64$215.68$215.54$215.5981,792$216.893462
1627406340$215.60$215.66$215.51$215.6257,256$216.889407
1627406400$215.64$215.69$215.565$215.5759,639$216.885414
1627406460$215.58$215.71$215.58$215.6034,007$216.883177
1627406520$215.60$215.71$215.59$215.6973,020$216.878481
1627406580$215.70$215.70$215.57$215.5834,776$216.876143
1627406640$215.56$215.58$215.505$215.5533,799$216.873759
1627406700$215.55$215.60$215.51$215.52543,692$216.870693
1627406760$215.52$215.55$215.46$215.48548,255$216.867213
1627406820$215.485$215.53$215.45$215.4942,215$216.864188
1627406880$215.49$215.70$215.49$215.6635,379$216.861853
1627406940$215.67$215.77$215.60$215.7664,229$216.857853
1627407000$215.76$215.81$215.64$215.7740,904$216.855479
1627407060$215.75$215.755$215.575$215.6431,786$216.853494
1627407120$215.64$215.67$215.595$215.6449,912$216.850314
1627407180$215.63$215.65$215.55$215.6431,294$216.848322
1627407240$215.64$215.78$215.615$215.73576,092$216.84395
1627407300$215.74$215.90$215.715$215.8650,453$216.841362
1627407360$215.85$215.95$215.81$215.9227,700$216.840015
1627407420$215.91$216.12$215.908$216.0947,797$216.838095
1627407480$216.08$216.13$216.04$216.0830,732$216.836919
1627407540$216.07$216.075$215.99$216.012520,440$216.836063
1627407600$216.005$216.14$215.98$216.0723,816$216.835121
1627407660$216.08$216.23$216.055$216.2351,396$216.83331
1627407720$216.22$216.24$216.085$216.1230,935$216.832232
1627407780$216.11$216.21$216.08$216.20520,114$216.831536
1627407840$216.19$216.23$216.12$216.219937,219$216.830292
1627407900$216.205$216.31$216.15$216.1848,247$216.828923
1627407960$216.20$216.30$216.14$216.3029,877$216.828027
1627408020$216.30$216.44$216.2701$216.41538,373$216.82714
1627408080$216.41$216.45$216.39$216.4418,181$216.826767
1627408140$216.44$216.48$216.415$216.4722,807$216.826339
1627408200$216.47$216.55$216.415$216.4235,227$216.825765
1627408260$216.43$216.50$216.40$216.4116,663$216.825446
1627408320$216.41$216.49$216.38$216.4924,199$216.824965
1627408380$216.50$216.53$216.38$216.4325,281$216.824478
1627408440$216.43$216.43$216.30$216.3360,677$216.823044
1627408500$216.34$216.52$216.34$216.4756,429$216.821959
1627408560$216.46$216.46$216.34$216.3618,216$216.821577
1627408620$216.37$216.40$216.32$216.3628,629$216.820915
1627408680$216.35$216.35$216.215$216.2243,520$216.819748
1627408740$216.225$216.28$216.22$216.2233,073$216.818821
1627408800$216.22$216.27$216.11$216.2567,225$216.816755
1627408860$216.24$216.40$216.22$216.3837,195$216.815897
1627408920$216.385$216.46$216.2442$216.2957,173$216.814688
1627408980$216.29$216.2998$216.15$216.17544,596$216.813432
1627409040$216.18$216.31$216.18$216.2854,106$216.812037
1627409100$216.29$216.31$216.18$216.2135,799$216.811046
1627409160$216.20$216.24$216.12$216.1820,791$216.810404
1627409220$216.18$216.27$216.18$216.2219,073$216.809869
1627409280$216.23$216.31$216.23$216.2917,763$216.809415
1627409340$216.29$216.33$216.23$216.2920,182$216.808898
1627409400$216.31$216.385$216.31$216.359928,438$216.808267
1627409460$216.36$216.37$216.27$216.3727,968$216.807597
1627409520$216.36$216.38$216.30$216.3217,149$216.807209
1627409580$216.30$216.38$216.30$216.3626,066$216.806625
1627409640$216.36$216.515$216.35$216.4856,207$216.805577
1627409700$216.49$216.58$216.47$216.5854,850$216.804848
1627409760$216.57$216.73$216.55$216.7173,286$216.804365
1627409820$216.70$216.75$216.65$216.66588,359$216.803953
1627409880$216.66$216.735$216.66$216.73542,873$216.803738
1627409940$216.7399$216.785$216.705$216.7635,536$216.803647
1627410000$216.76$216.885$216.76$216.8871,769$216.803786
1627410060$216.87$216.90$216.79$216.8357,999$216.80395
1627410120$216.82$216.91$216.81$216.88526,102$216.804023
1627410180$216.89$216.97$216.86$216.9740,504$216.804242
1627410240$216.96$217.00$216.90$217.00106,122$216.805057
1627410300$217.00$217.08$216.96$216.9884,153$216.805913
1627410360$216.98$217.0412$216.97$217.00527,645$216.806167
1627410420$217.00$217.00$216.83$216.86539,945$216.806331
1627410480$216.88$216.91$216.82$216.9055,147$216.806476
1627410540$216.90$216.9719$216.88$216.9136,012$216.806679
1627410600$216.91$216.92$216.80$216.8027,669$216.806762
1627410660$216.81$216.955$216.81$216.95535,714$216.806885
1627410720$216.955$217.02$216.94$217.0155,537$216.807339
1627410780$217.015$217.04$216.94$216.9650,272$216.807746
1627410840$216.96$216.99$216.81$216.8444,848$216.807911
1627410900$216.84$216.95$216.8301$216.9428,128$216.807995
1627410960$216.95$216.99$216.95$216.9825,620$216.808187
1627411020$216.97$216.99$216.95$216.9524,991$216.808373
1627411080$216.94$217.08$216.92$217.0454,297$216.808904
1627411140$217.04$217.05$216.92$216.9873,360$216.809486
1627411200$216.98$217.07$216.895$216.9676,560$216.810107
1627411260$216.97$217.01$216.94$216.9634,412$216.810371
1627411320$216.96$216.985$216.90$216.9550,341$216.810652
1627411380$216.96$217.00$216.92$216.9453,893$216.811015
1627411440$216.95$217.02$216.94$217.0141,725$216.811327
1627411500$217.02$217.12$217.01$217.1127,400$216.811632
1627411560$217.11$217.36$217.105$217.35109,467$216.813707
1627411620$217.32$217.33$217.255$217.3051,199$216.814785
1627411680$217.30$217.395$217.27$217.38533,669$216.815542
1627411740$217.36$217.385$217.30$217.3244,825$216.81658
1627411800$217.31$217.44$217.28$217.40546,876$216.817756
1627411860$217.40$217.41$217.13$217.1931,400$216.818339
1627411920$217.18$217.26$217.09$217.09539,846$216.819013
1627411980$217.10$217.14$217.03$217.0429,047$216.819335
1627412040$217.04$217.05$216.96$217.010142,778$216.819676
1627412100$217.02$217.29$216.995$217.2927,188$216.820002
1627412160$217.29$217.31$217.14$217.1933,630$216.820575
1627412220$217.20$217.30$217.18$217.2988,876$216.822136
1627412280$217.30$217.40$217.27$217.3921,326$216.822609
1627412340$217.3807$217.3807$217.31$217.3578,012$216.824334
1627412400$217.35$217.64$217.34$217.63582,828$216.826733
1627412460$217.63$217.67$217.54$217.5444,382$216.828234
1627412520$217.55$217.5701$217.51$217.5234,064$216.829289
1627412580$217.50$217.57$217.485$217.5051,258$216.830819
1627412640$217.49$217.545$217.44$217.4545,757$216.832165
1627412700$217.45$217.52$217.45$217.5218,943$216.832699
1627412760$217.52$217.59$217.50$217.5231,121$216.833646
1627412820$217.53$217.53$217.37$217.4349,641$216.834913
1627412880$217.43$217.635$217.43$217.55532,674$216.835916
1627412940$217.555$217.555$217.48$217.5225,664$216.836652
1627413000$217.5242$217.53$217.25$217.2728,380$216.837312
1627413060$217.27$217.30$217.23$217.2619,187$216.837662
1627413120$217.24$217.24$217.115$217.1655,172$216.83845
1627413180$217.15$217.205$217.03$217.0343,896$216.838913
1627413240$217.04$217.14$217.04$217.0848,903$216.839425
1627413300$217.09$217.205$217.085$217.18562,080$216.840265
1627413360$217.20$217.22$217.08$217.10532,601$216.840653
1627413420$217.11$217.19$217.04$217.0633,454$216.841053
1627413480$217.0388$217.13$217.03$217.10555,047$216.841592
1627413540$217.10$217.15$217.03$217.0535,122$216.841958
1627413600$217.06$217.18$217.01$217.1642,250$216.842373
1627413660$217.15$217.16$217.07$217.0923,704$216.842638
1627413720$217.10$217.20$217.10$217.18536,625$216.843104
1627413780$217.18$217.22$217.13$217.1534,772$216.843586
1627413840$217.15$217.30$217.15$217.2955,839$216.844533
1627413900$217.30$217.38$217.26$217.370179,980$216.846076
1627413960$217.38$217.43$217.355$217.3636,713$216.846912
1627414020$217.37$217.39$217.26$217.2932,357$216.847574
1627414080$217.30$217.36$217.28$217.3319,330$216.847956
1627414140$217.33$217.375$217.31$217.3651,423$216.849013
1627414200$217.36$217.43$217.155$217.185145,401$216.851418
1627414260$217.185$217.30$217.15$217.2575,274$216.85263
1627414320$217.28$217.40$217.225$217.4040,370$216.853413
1627414380$217.40$217.44$217.36$217.3859,412$216.854742
1627414440$217.3825$217.3825$217.30$217.3754,907$216.855819
1627414500$217.38$217.38$217.22$217.2464,548$216.856966
1627414560$217.24$217.25$217.1918$217.2034,453$216.857473
1627414620$217.195$217.255$217.16$217.2140,452$216.85805
1627414680$217.21$217.30$217.18$217.2449,084$216.858795
1627414740$217.23$217.2799$217.175$217.17526,991$216.859202
1627414800$217.17$217.22$217.04$217.05590,487$216.860096
1627414860$217.05$217.12$217.05$217.0960,190$216.860651
1627414920$217.09$217.14$217.045$217.130245,231$216.8611
1627414980$217.15$217.21$217.13$217.2042,607$216.861625
1627415040$217.195$217.30$217.17$217.289945,644$216.862282
1627415100$217.28$217.38$217.175$217.2196,036$216.863941
1627415160$217.22$217.24$217.055$217.0740,685$216.864421
1627415220$217.07$217.11$217.04$217.06541,729$216.864758
1627415280$217.06$217.13$217.01$217.1251,013$216.865142
1627415340$217.13$217.16$217.00$217.06112,478$216.866117
1627415400$217.07$217.50$217.07$217.48156,879$216.868821
1627415460$217.48$217.58$217.42$217.5889,590$216.871057
1627415520$217.575$217.59$217.49$217.4990,514$216.873435
1627415580$217.49$217.565$217.485$217.5282,481$216.87558
1627415640$217.52$217.62$217.45$217.49130,819$216.878989
1627415700$217.49$217.59$217.49$217.51139,187$216.882484
1627415760$217.515$217.63$217.51$217.63141,495$216.886091
1627415820$217.63$217.80$217.63$217.755159,861$216.891296
1627415880$217.75$217.78$217.68$217.7401149,122$216.896011
1627415940$217.74$217.75$217.56$217.63276,816$216.903918
1627416000$217.62$217.63$217.61$217.63547,465$216.920986
1627416060$217.61$217.68$217.56$217.5661,617$216.922337
1627416120$217.53$217.81$217.52$217.8113,852$216.922656
1627416180$217.80$217.88$217.79$217.8218,580$216.923174
1627416240$217.77$217.83$217.71$217.834,555$216.924046
1627416300$217.87$218.04$217.87$218.0319,471$216.924676
1627416360$218.08$218.08$217.93$217.9319,650$216.925341
1627416420$218.00$218.14$218.00$218.1443,190$216.926894
1627416480$218.15$218.31$218.07$218.148,291$216.927212
1627416540$218.07$218.10$218.05$218.0510,860$216.927591
1627416600$218.03$218.08$217.7395$218.00122,580$216.930695
1627416660$217.94$217.97$217.92$217.9357,310$216.932447
1627416720$217.94$218.02$217.90$217.9750,607$216.919807
1627416780$218.00$218.09$217.74$217.8152,196$216.921367
1627416840$217.79$217.79$217.54$217.569,177$216.921572
1627416900$217.55$217.60$217.43$217.430426,016$216.922056
1627416960$217.46$217.46$217.41$217.418,600$216.922189
1627417020$217.51$217.59$217.42$217.427,780$216.922332
1627417080$217.44$217.62$217.43$217.452,902$216.922386
1627417140$217.43$217.43$217.41$217.415,266$216.922467
1627417200$217.42$217.43$217.41$217.431,697$216.922494
1627417380$217.45$217.47$217.40$217.4053,883$216.923374
1627417440$217.35$217.37$217.31$217.364,400$216.92343
1627417500$217.30$217.33$217.28$217.3214,409$216.923595
1627417560$217.30$217.32$217.30$217.305,300$216.923656
1627417740$217.62$217.62$217.58$217.5956,984$216.919416
1627417800$217.50$217.50$217.31$217.31688$216.919428
1627417860$217.40$217.62$217.40$217.623,532$216.919496
1627417920$217.44$217.48$217.44$217.48700$216.919507
1627417980$217.51$217.51$217.51$217.51100$216.919509
1627418040$217.59$217.62$217.59$217.624,000$216.919593
1627418100$217.55$217.55$217.55$217.55100$216.919595
1627418160$217.65$217.65$217.65$217.65157$216.919599
1627418220$217.65$217.65$217.65$217.65100$216.919602
1627418280$217.58$217.58$217.58$217.58100$216.919604
1627418340$217.55$217.56$217.55$217.56435$216.919612
1627418400$217.48$217.48$217.41$217.413,000$216.919658
1627418460$217.35$217.35$217.35$217.35135$216.91966
1627418580$217.36$217.36$217.32$217.323,000$216.918254
1627418640$217.32$217.36$217.32$217.363,200$216.918293
1627418700$217.37$217.37$217.37$217.37300$216.918298
1627418760$217.37$217.41$217.37$217.411,400$216.918318
1627418820$217.62$217.62$217.37$217.37691,728$216.932646
1627418940$217.39$217.39$217.26$217.29991,293$216.932662
1627419060$217.33$217.33$217.33$217.33719$216.932671
1627419120$217.35$217.35$217.35$217.35450$216.932677
1627419300$217.34$217.34$217.31$217.31600$216.932684
1627419420$217.62$217.62$217.62$217.6215,050$216.918524
1627419480$217.30$217.30$217.30$217.30198$216.918527
1627419540$217.21$217.25$217.19$217.251,000$216.918538
1627419600$217.10$217.30$217.10$217.30494$216.918543
1627419660$217.37$217.37$217.37$217.37100$216.918546
1627420020$217.25$217.25$217.23$217.233,500$216.91858
1627420080$217.05$217.06$217.05$217.056,939$216.918611
1627420140$217.05$217.05$217.05$217.057,393$216.91864
1627420200$217.14$217.14$217.14$217.14300$216.918642
1627420320$217.00$217.00$217.00$217.00400$216.918214
1627420440$217.00$217.00$216.98$216.98729$216.918216
1627420500$217.00$217.00$216.981$216.9811,138$216.918219
1627420560$217.00$217.00$217.00$217.005,135$216.918232
1627420620$217.00$217.00$217.00$217.001,964$216.918237
1627420740$217.05$217.05$217.05$217.05200$216.918238
1627420800$217.00$217.00$217.00$217.001,100$216.918241
1627420920$216.97$216.97$216.97$216.97173$216.918241
1627420980$217.00$217.00$217.00$217.008,900$216.918262
1627421040$216.971$216.971$216.97$216.974,700$216.91827
1627421100$216.77$216.77$216.77$216.771,000$216.918265
1627421160$216.78$216.78$216.78$216.78100$216.918265
1627421340$216.87$216.87$216.80$216.802,008$216.918208
1627421460$216.85$216.85$216.85$216.85100$216.918207
1627421520$216.85$216.85$216.85$216.85399$216.918207
1627421580$216.99$217.05$216.99$217.057,218$216.918225
1627421700$216.82$216.82$216.82$216.82500$216.918224
1627421820$217.62$217.62$217.62$217.6218,903$216.918614
1627422660$217.12$217.12$217.12$217.12200$216.918214
1627422720$216.95$216.95$216.95$216.95200$216.918214
1627422960$217.00$217.00$217.00$217.002,000$216.918219
1627423200$217.15$217.33$217.15$217.336,076$216.918262
1627423320$217.38$217.38$217.38$217.38265$216.918266
1627423380$217.48$217.48$217.48$217.483,700$216.918327
1627423440$217.48$217.52$217.48$217.5216,484$216.918605
1627423500$217.51$217.51$217.51$217.515,000$216.918691
1627423560$217.30$217.33$217.30$217.333,000$216.918727
1627423620$217.18$217.18$217.15$217.151,000$216.918735
1627423680$217.15$217.15$217.15$217.15300$216.918737
1627423740$217.27$217.27$217.27$217.272,200$216.918759
1627423800$217.27$217.27$217.27$217.27588$216.918765
1627423860$217.21$217.21$217.21$217.21500$216.91877
1627423980$217.10$217.10$217.00$217.011,168$216.918217
1627424100$217.06$217.06$217.06$217.06500$216.918219
1627424160$217.02$217.14$217.00$217.141,170$216.918213
1627424280$217.20$217.20$217.20$217.205,000$216.918254
1627424400$217.161$217.161$217.16$217.162,700$216.918274
1627424460$217.19$217.20$217.19$217.202,800$216.918296
1627424640$217.22$217.22$217.22$217.22700$216.918303
1627424700$217.21$217.2201$217.21$217.2201600$216.918308
1627424880$217.241$217.241$217.24$217.244,000$216.918346
1627424940$217.24$217.24$217.24$217.24700$216.918352
1627425060$217.23$217.24$217.23$217.244,000$216.918213
1627425360$217.24$217.24$217.23$217.23900$216.918221
1627425540$217.25$217.25$217.25$217.25745$216.918229
1627425780$217.25$217.25$217.25$217.251,500$216.918244
1627425840$217.28$217.28$217.28$217.28500$216.918249
1627426020$217.32$217.32$217.32$217.324,000$216.918259
1627426080$217.30$217.34$217.30$217.343,500$216.918302
1627426140$217.35$217.35$217.35$217.352,000$216.918327
1627426500$217.43$217.43$217.43$217.43700$216.918338
1627426740$217.49$217.49$217.47$217.471,500$216.918363
1627426800$217.51$217.51$217.50$217.501,600$216.91839
1627426920$217.50$217.50$217.50$217.50500$216.918221
1627426980$217.50$217.50$217.49$217.49900$216.918236
1627427040$217.50$217.50$217.49$217.491,055$216.918255
1627427340$217.461$217.461$217.46$217.464,000$216.918318
1627427400$217.461$217.461$217.46$217.462,000$216.918349
1627427460$217.49$217.50$217.49$217.501,500$216.918374
1627427520$217.461$217.461$217.46$217.465,000$216.918453
1627427700$217.49$217.49$217.49$217.495,000$216.918536
1627427880$217.62$217.62$217.62$217.626,750$216.918354
1627427940$217.62$217.63$217.62$217.6214,300$216.918646
1627428000$217.62$217.62$217.62$217.62200$216.91865
1627428060$217.62$217.63$217.62$217.636,600$216.918785
1627428120$217.62$217.63$217.62$217.627,000$216.918928
1627428180$217.62$217.63$217.62$217.623,800$216.919006
1627428300$217.59$217.59$217.59$217.59100$216.919008
1627428360$217.59$217.59$217.59$217.59400$216.919016
1627428420$217.60$217.60$217.59$217.593,602$216.919087
1627428480$217.60$217.67$217.60$217.6714,632$216.919387
1627428540$217.67$217.68$217.67$217.676,300$216.919524
1627428600$217.66$217.66$217.66$217.66500$216.919537
1627428660$217.70$217.70$217.70$217.70100$216.918213
1627428720$217.71$217.71$217.67$217.67400$216.918222
1627428840$217.59$217.59$217.59$217.59700$216.918236
1627429020$217.57$217.57$217.57$217.574,300$216.918317
1627429440$217.53$217.54$217.53$217.53400$216.918324
1627429560$217.59$217.59$217.59$217.59300$216.918213
1627429620$217.65$217.68$217.65$217.681,300$216.918241
1627429740$217.70$217.79$217.70$217.796,500$216.918396
1627429800$217.77$217.78$217.76$217.76900$216.918418
1627429860$217.68$217.68$217.67$217.671,000$216.91844
1627429920$217.66$217.66$217.66$217.661,200$216.918467
1627429980$217.64$217.64$217.63$217.63500$216.918477
1627430040$217.64$217.64$217.64$217.64100$216.918479
1627430160$217.69$217.69$217.69$217.69260$216.918485
1627430220$217.68$217.69$217.68$217.681,000$216.918507
1627430280$217.73$217.73$217.67$217.673,600$216.918588
1627430340$217.69$217.73$217.69$217.731,500$216.918624
1627430400$217.73$217.73$217.73$217.73300$216.918624