SLV Historical Intraday Prices

One-Minute OHLCV Data From June 28, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1656404400$19.63$19.63$19.63$19.63100$19.63
1656404520$19.65$19.65$19.65$19.652,000$19.648941
1656404700$19.65$19.65$19.65$19.65500$19.649142
1656407400$19.64$19.66$19.64$19.6614,200$19.649487
1656407880$19.66$19.66$19.66$19.66100$19.649549
1656409440$19.65$19.65$19.65$19.65490$19.649562
1656410880$19.63$19.63$19.63$19.63500$19.649017
1656410940$19.63$19.63$19.63$19.63100$19.648911
1656411060$19.62$19.62$19.62$19.62497$19.648132
1656412620$19.63$19.63$19.63$19.63300$19.647749
1656412680$19.61$19.61$19.61$19.61121$19.64749
1656412980$19.59$19.59$19.59$19.5910,000$19.627718
1656414000$19.60$19.60$19.60$19.60999$19.626789
1656414060$19.59$19.59$19.59$19.595,400$19.621191
1656414420$19.57$19.57$19.56$19.561,315$19.619329
1656415200$19.58$19.58$19.58$19.583,000$19.616342
1656415320$19.58$19.58$19.58$19.58100$19.616251
1656415620$19.57$19.57$19.57$19.573,800$19.612231
1656416100$19.56$19.56$19.56$19.561,400$19.610588
1656416700$19.56$19.56$19.56$19.562,000$19.608443
1656416940$19.55$19.55$19.55$19.55100$19.608307
1656417480$19.58$19.58$19.58$19.581,100$19.607663
1656417540$19.59$19.59$19.59$19.591,600$19.607097
1656417600$19.57$19.59$19.55$19.57124,120$19.60374
1656417660$19.60$19.60$19.59$19.593,500$19.602953
1656417840$19.60$19.60$19.60$19.60600$19.602921
1656417900$19.61$19.61$19.61$19.618,400$19.603808
1656417960$19.61$19.61$19.61$19.61600$19.603863
1656418140$19.62$19.63$19.62$19.6212,430$19.607679
1656418200$19.61$19.61$19.61$19.61500$19.607694
1656418260$19.5901$19.5901$19.5901$19.5901200$19.60765
1656418320$19.59$19.59$19.58$19.58206$19.607592
1656418500$19.60$19.60$19.60$19.60200$19.607573
1656418680$19.58$19.58$19.58$19.582,000$19.606908
1656418860$19.55$19.55$19.55$19.55650$19.606458
1656418920$19.56$19.56$19.56$19.561,000$19.605896
1656419100$19.58$19.58$19.58$19.581,000$19.605594
1656419220$19.58$19.58$19.58$19.58525$19.605438
1656419340$19.60$19.60$19.60$19.605,000$19.605138
1656419760$19.58$19.58$19.58$19.581,190$19.604813
1656419820$19.60$19.61$19.60$19.61200$19.604813
1656420060$19.60$19.60$19.60$19.60100$19.604806
1656420240$19.57$19.57$19.57$19.57122$19.604737
1656420600$19.55$19.55$19.55$19.551,000$19.604113
1656420960$19.5599$19.5599$19.5599$19.5599500$19.603833
1656421080$19.54$19.54$19.52$19.521,086$19.602912
1656421140$19.52$19.52$19.52$19.521,000$19.602055
1656421560$19.54$19.54$19.54$19.54200$19.60174
1656421680$19.53$19.53$19.53$19.53700$19.601205
1656421860$19.55$19.55$19.55$19.55250$19.601068
1656421920$19.53$19.53$19.53$19.53600$19.60063
1656422100$19.52$19.54$19.52$19.54933$19.599958
1656422280$19.54$19.54$19.54$19.543,000$19.598186
1656422520$19.57$19.57$19.57$19.572,000$19.597562
1656422640$19.56$19.56$19.56$19.56500$19.597384
1656422760$19.55$19.55$19.55$19.55100$19.597338
1656422880$19.53$19.53$19.53$19.531,600$19.596292
1656423000$19.52$19.53$19.51$19.52178,237$19.51833
1656423060$19.52$19.52$19.50$19.51586,796$19.517424
1656423120$19.51$19.5179$19.48$19.4858108,001$19.510298
1656423180$19.485$19.50$19.48$19.481429,966$19.508599
1656423240$19.4893$19.50$19.48$19.50156,288$19.503282
1656423300$19.50$19.505$19.49$19.50520,092$19.503091
1656423360$19.505$19.51$19.492$19.50109,202$19.502643
1656423420$19.51$19.51$19.49$19.5093,750$19.502323
1656423480$19.49$19.505$19.49$19.50103,622$19.502042
1656423540$19.495$19.50$19.49$19.49416,952$19.502006
1656423600$19.49$19.495$19.46$19.46582,127$19.500388
1656423660$19.46$19.48$19.46$19.4845,393$19.499286
1656423720$19.48$19.49$19.47$19.4752,035$19.498361
1656423780$19.47$19.47$19.455$19.46577,487$19.495826
1656423840$19.465$19.47$19.46$19.46019,407$19.49559
1656423900$19.46$19.47$19.45$19.45558,331$19.493883
1656423960$19.45$19.45$19.43$19.4318,017$19.493164
1656424020$19.43$19.43$19.41$19.4256,550$19.490186
1656424080$19.43$19.43$19.42$19.4312,260$19.489619
1656424140$19.43$19.45$19.43$19.440123,143$19.488617
1656424200$19.44$19.445$19.43$19.4318,265$19.487991
1656424260$19.43$19.43$19.41$19.42532,946$19.486557
1656424320$19.425$19.43$19.415$19.4218,850$19.48567
1656424380$19.41$19.425$19.40$19.42115,033$19.479868
1656424440$19.42$19.43$19.42$19.42781,850$19.479806
1656424500$19.43$19.445$19.43$19.4438,892$19.478744
1656424560$19.44$19.44$19.435$19.442,454$19.478685
1656424620$19.44$19.44$19.4304$19.443,545$19.47859
1656424680$19.44$19.44$19.42$19.4224,510$19.477852
1656424740$19.4262$19.435$19.42$19.4324,579$19.477099
1656424800$19.4325$19.4325$19.40$19.42190,314$19.47119
1656424860$19.42$19.42$19.41$19.41540,912$19.469848
1656424920$19.41$19.447$19.41$19.44734,598$19.469066
1656424980$19.445$19.4462$19.425$19.4334,219$19.468523
1656425040$19.43$19.44$19.4201$19.4332,801$19.467874
1656425100$19.43$19.43$19.42$19.4313,394$19.467566
1656425160$19.43$19.435$19.41$19.4329,034$19.466882
1656425220$19.43$19.445$19.4299$19.434853,505$19.466019
1656425280$19.44$19.46$19.44$19.456130,338$19.464539
1656425340$19.45$19.455$19.4338$19.4496,243$19.4638
1656425400$19.43$19.45$19.43$19.4512,014$19.463666
1656425460$19.445$19.45$19.43$19.440150,840$19.463162
1656425520$19.4407$19.445$19.435$19.43512,310$19.463044
1656425580$19.4301$19.4463$19.4301$19.446342,300$19.462603
1656425640$19.445$19.45$19.4433$19.44331,668$19.462585
1656425700$19.45$19.455$19.4325$19.4366140,322$19.461731
1656425760$19.4324$19.44$19.43$19.43512,782$19.461585
1656425820$19.435$19.445$19.4329$19.44580,720$19.460921
1656425880$19.45$19.45$19.425$19.425156,558$19.45983
1656425940$19.43$19.43$19.4299$19.433,150$19.459796
1656426000$19.4292$19.435$19.42$19.43546,518$19.459302
1656426060$19.43$19.48$19.425$19.47277,687$19.457615
1656426120$19.47$19.485$19.47$19.4861,499$19.458021
1656426180$19.4731$19.49$19.47$19.4742,232$19.458283
1656426240$19.47$19.48$19.46$19.4695,358$19.458609
1656426300$19.465$19.465$19.4338$19.4399162,886$19.45829
1656426360$19.44$19.45$19.43$19.4315,140$19.45822
1656426420$19.42$19.42$19.40$19.4147,773$19.45762
1656426480$19.4105$19.42$19.4105$19.41512,409$19.457485
1656426540$19.42$19.43$19.4135$19.413543,057$19.457037
1656426600$19.42$19.42$19.3999$19.399926,738$19.456667
1656426660$19.3982$19.40$19.38$19.3824,965$19.456189
1656426720$19.38$19.3854$19.35$19.3672,087$19.454468
1656426780$19.36$19.36$19.35$19.3669,741$19.452567
1656426840$19.3688$19.37$19.3501$19.3631,377$19.451824
1656426900$19.35$19.35$19.32$19.3496,987$19.448968
1656426960$19.34$19.35$19.32$19.32168,519$19.444349
1656427020$19.32$19.329$19.31$19.31840,822$19.443122
1656427080$19.3132$19.3399$19.3132$19.33108,177$19.440122
1656427140$19.33$19.33$19.3237$19.326517,065$19.439678
1656427200$19.32$19.3499$19.3142$19.341144,427$19.438526
1656427260$19.3401$19.345$19.33$19.33537,903$19.437666
1656427320$19.33$19.33$19.31$19.3120,797$19.437087
1656427380$19.3199$19.33$19.315$19.32533,340$19.436235
1656427440$19.33$19.345$19.3201$19.3335,502$19.435414
1656427500$19.3301$19.335$19.32$19.326168,899$19.433785
1656427560$19.3209$19.3259$19.315$19.3214,980$19.433407
1656427620$19.31$19.325$19.305$19.32584,786$19.431149
1656427680$19.3264$19.34$19.325$19.3319,269$19.430731
1656427740$19.325$19.34$19.325$19.3322,132$19.430043
1656427800$19.33$19.335$19.3134$19.33580,275$19.428234
1656427860$19.32$19.33$19.3192$19.32524,224$19.427684
1656427920$19.325$19.325$19.305$19.309839,104$19.426666
1656427980$19.31$19.32$19.31$19.3150,586$19.425542
1656428040$19.31$19.3186$19.303$19.31540,950$19.424572
1656428100$19.317$19.3399$19.3124$19.339965,858$19.423174
1656428160$19.335$19.336$19.3201$19.33564,146$19.421982
1656428220$19.34$19.34$19.33$19.33537,691$19.421353
1656428280$19.331$19.3399$19.33$19.3357,000$19.421233
1656428340$19.335$19.3399$19.33$19.337210,058$19.421055
1656428400$19.335$19.3359$19.31$19.3227,732$19.420513
1656428460$19.3175$19.325$19.31$19.3137,651$19.419772
1656428520$19.32$19.33$19.31$19.329895,728$19.417948
1656428580$19.3201$19.3201$19.30$19.3278,626$19.416333
1656428640$19.32$19.345$19.32$19.34565,770$19.415236
1656428700$19.35$19.35$19.345$19.3523,600$19.414943
1656428760$19.34$19.35$19.3342$19.3563,155$19.4141
1656428820$19.355$19.37$19.345$19.349960,798$19.413452
1656428880$19.35$19.35$19.331$19.33124,763$19.413124
1656428940$19.33$19.335$19.315$19.3338,708$19.412516
1656429000$19.33$19.34$19.33$19.3433,187$19.412044
1656429060$19.335$19.3499$19.335$19.344241,242$19.41153
1656429120$19.34$19.345$19.325$19.330147,219$19.410865
1656429180$19.33$19.335$19.325$19.3372,027$19.40986
1656429240$19.33$19.3342$19.33$19.3336,000$19.409368
1656429300$19.3356$19.3375$19.315$19.32557,064$19.408536
1656429360$19.32$19.325$19.315$19.32569,506$19.407492
1656429420$19.3201$19.3201$19.3099$19.309940,235$19.406884
1656429480$19.3099$19.325$19.305$19.319970,203$19.405843
1656429540$19.315$19.315$19.30$19.300110,583$19.405676
1656429600$19.305$19.315$19.30$19.30565,129$19.404642
1656429660$19.3041$19.315$19.30$19.3154,092$19.403819
1656429720$19.3099$19.31$19.30$19.30513,300$19.40361
1656429780$19.3099$19.31$19.30$19.3010,859$19.403435
1656429840$19.30$19.3001$19.28$19.2852,735$19.402515
1656429900$19.285$19.295$19.27$19.2974,959$19.40115
1656429960$19.29$19.2942$19.27$19.27543,451$19.400356
1656430020$19.27$19.29$19.27$19.2799276,530$19.395338
1656430080$19.28$19.29$19.274$19.289374,435$19.394095
1656430140$19.285$19.295$19.285$19.2934,539$19.393566
1656430200$19.29$19.3001$19.28$19.300158,591$19.39268
1656430260$19.30$19.30$19.29$19.29538,868$19.392139
1656430320$19.295$19.2999$19.285$19.289753,324$19.391363
1656430380$19.285$19.29$19.28$19.2845,873$19.390669
1656430440$19.2809$19.29$19.28$19.2819,198$19.390382
1656430500$19.28$19.29$19.28$19.2920,346$19.39007
1656430560$19.285$19.2999$19.28$19.29542,227$19.389465
1656430620$19.29$19.295$19.285$19.2919,395$19.389191
1656430680$19.285$19.2896$19.27$19.289656,872$19.388301
1656430740$19.285$19.29$19.27$19.270161,744$19.387359
1656430800$19.27$19.2799$19.2642$19.2794,139$19.385838
1656430860$19.265$19.275$19.26$19.27559,163$19.384895
1656430920$19.27$19.285$19.2637$19.2791139,013$19.382882
1656430980$19.27$19.295$19.27$19.29581,014$19.381804
1656431040$19.29$19.295$19.275$19.27526,343$19.381458
1656431100$19.27$19.2842$19.27$19.27555,513$19.380703
1656431160$19.2714$19.28$19.2714$19.286,706$19.380614
1656431220$19.28$19.28$19.2741$19.2833,839$19.380167
1656431280$19.2792$19.28$19.27$19.284,524$19.380108
1656431340$19.28$19.29$19.28$19.289929,525$19.379741
1656431400$19.29$19.29$19.28$19.28514,331$19.379562
1656431460$19.28$19.2871$19.28$19.283114,011$19.379385
1656431520$19.28$19.29$19.27$19.28533,733$19.378949
1656431580$19.285$19.2899$19.2732$19.273229,724$19.378574
1656431640$19.2799$19.2799$19.27$19.2721,975$19.378276
1656431700$19.27$19.27$19.25$19.2698190,288$19.375446
1656431760$19.2657$19.28$19.2638$19.26542,473$19.37489
1656431820$19.27$19.285$19.27$19.28555,456$19.374231
1656431880$19.285$19.29$19.28$19.28598,947$19.373128
1656431940$19.2899$19.2899$19.28$19.284273,990$19.372324
1656432000$19.28$19.28$19.27$19.27545,204$19.371796
1656432060$19.28$19.28$19.27$19.27525,330$19.371513
1656432120$19.275$19.275$19.255$19.25551,725$19.370866
1656432180$19.26$19.2642$19.2529$19.252968,287$19.369972
1656432240$19.255$19.26$19.245$19.249992,998$19.368687
1656432300$19.25$19.265$19.25$19.2672,490$19.367728
1656432360$19.265$19.285$19.265$19.2799104,774$19.366644
1656432420$19.28$19.30$19.28$19.29934,602$19.366348
1656432480$19.30$19.30$19.2901$19.2959,226$19.366276
1656432540$19.2988$19.30$19.295$19.304,600$19.366239
1656432600$19.29$19.305$19.29$19.299923,224$19.366061
1656432660$19.30$19.305$19.2977$19.3054,700$19.366027
1656432720$19.3009$19.31$19.29$19.308818,452$19.365889
1656432780$19.31$19.31$19.3058$19.312,926$19.36587
1656432840$19.305$19.31$19.2901$19.290125,157$19.365682
1656432900$19.2999$19.2999$19.29$19.2954,718$19.365641
1656432960$19.29$19.31$19.29$19.30528,994$19.365429
1656433020$19.305$19.31$19.30$19.3058,209$19.365369
1656433080$19.30$19.305$19.2901$19.29521,323$19.365208
1656433140$19.29$19.295$19.28$19.28527,690$19.36496
1656433200$19.2801$19.305$19.2801$19.30546,961$19.364585
1656433260$19.3057$19.3057$19.30$19.3018,097$19.364459
1656433320$19.30$19.30$19.29$19.3033,497$19.364212
1656433380$19.295$19.2999$19.285$19.28522,381$19.364027
1656433440$19.2801$19.2981$19.28$19.28568,546$19.363467
1656433500$19.28$19.2899$19.28$19.28520,108$19.36329
1656433560$19.285$19.285$19.285$19.2852,060$19.363271
1656433620$19.285$19.295$19.2801$19.29544,262$19.362925
1656433680$19.29$19.30$19.29$19.29514,900$19.362814
1656433740$19.2931$19.2961$19.2901$19.2951,440$19.362802
1656433800$19.295$19.295$19.275$19.27528,384$19.362571
1656433860$19.275$19.2881$19.27$19.28118,318$19.361526
1656433920$19.2899$19.295$19.285$19.2974,865$19.360964
1656433980$19.295$19.295$19.295$19.295800$19.360957
1656434040$19.295$19.295$19.29$19.29514,400$19.360852
1656434100$19.2993$19.2999$19.285$19.2940,678$19.36056
1656434160$19.29$19.295$19.285$19.290144,724$19.360231
1656434220$19.295$19.2999$19.29$19.2958,800$19.360171
1656434280$19.29$19.295$19.28$19.280156,661$19.359736
1656434340$19.28$19.2861$19.28$19.2854,648$19.359699
1656434400$19.2899$19.30$19.285$19.299945,100$19.359386
1656434460$19.2999$19.30$19.29$19.29521,925$19.359241
1656434520$19.30$19.30$19.29$19.29566,022$19.359201
1656434580$19.295$19.295$19.29$19.29529,839$19.359001
1656434640$19.2999$19.2999$19.29$19.2915,600$19.35889
1656434700$19.29$19.29$19.285$19.286126,916$19.358696
1656434760$19.29$19.29$19.285$19.2857,960$19.358637
1656434820$19.2801$19.29$19.27$19.27576,253$19.358027
1656434880$19.2701$19.275$19.27$19.2723,386$19.35782
1656434940$19.2758$19.28$19.2731$19.27515,828$19.357691
1656435000$19.275$19.275$19.2638$19.269924,551$19.357474
1656435060$19.265$19.2799$19.265$19.27559,250$19.356951
1656435120$19.28$19.28$19.2701$19.27014,329$19.356912
1656435180$19.276$19.28$19.2704$19.27517,843$19.356772
1656435240$19.27$19.28$19.27$19.27017,607$19.356705
1656435300$19.2701$19.2899$19.2701$19.2824,750$19.356515
1656435360$19.285$19.29$19.2801$19.28511,100$19.356434
1656435420$19.285$19.29$19.282$19.282823$19.356428
1656435480$19.285$19.29$19.285$19.294,319$19.356401
1656435540$19.285$19.295$19.2829$19.290155,579$19.35603
1656435600$19.2941$19.30$19.29$19.29522,223$19.355896
1656435660$19.30$19.305$19.2957$19.30445,499$19.35565
1656435720$19.3066$19.3066$19.27$19.29517,059$19.352015
1656435780$19.29$19.29$19.28$19.28585,149$19.35152
1656435840$19.29$19.30$19.2849$19.3049,688$19.351263
1656435900$19.295$19.295$19.29$19.296,600$19.351227
1656435960$19.29$19.30$19.29$19.29566,791$19.350877
1656436020$19.295$19.30$19.285$19.28523,364$19.350749
1656436080$19.285$19.29$19.28$19.28525,339$19.350599
1656436140$19.2899$19.29$19.285$19.29509$19.350595
1656436200$19.28$19.28$19.27$19.274238,900$19.350332
1656436260$19.2701$19.2701$19.26$19.269627,669$19.350127
1656436320$19.27$19.27$19.265$19.265421$19.350124
1656436380$19.27$19.27$19.26$19.26550,590$19.349743
1656436440$19.27$19.27$19.2601$19.26997,997$19.349685
1656436500$19.26$19.27$19.26$19.26514,875$19.349574
1656436560$19.26$19.265$19.26$19.2622,904$19.349394
1656436620$19.2694$19.2694$19.26$19.26513,141$19.349298
1656436680$19.261$19.2675$19.2601$19.26758,047$19.349236
1656436740$19.26$19.26$19.26$19.26519$19.349232
1656436800$19.26$19.2642$19.255$19.259122,959$19.348263
1656436860$19.2541$19.26$19.25$19.254,619$19.348225
1656436920$19.255$19.255$19.2501$19.25512,900$19.348116
1656436980$19.26$19.26$19.25$19.25017,401$19.348054
1656437040$19.255$19.26$19.24$19.2663,042$19.347502
1656437100$19.255$19.26$19.255$19.25713,364$19.347475
1656437160$19.2596$19.265$19.2596$19.2630,810$19.347241
1656437220$19.26$19.265$19.26$19.2610,308$19.347165
1656437280$19.26$19.26$19.25$19.2516,273$19.347033
1656437340$19.25$19.255$19.245$19.2555,605$19.346561
1656437400$19.25$19.25$19.2444$19.249933,288$19.346284
1656437460$19.25$19.255$19.245$19.250111,300$19.346189
1656437520$19.255$19.255$19.245$19.24535,233$19.345899
1656437580$19.245$19.2553$19.245$19.255328,192$19.345663
1656437640$19.255$19.255$19.24$19.2430,194$19.345413
1656437700$19.2499$19.2499$19.24$19.240225,509$19.345193
1656437760$19.24$19.24$19.23$19.233111,550$19.345082
1656437820$19.23$19.235$19.23$19.237,500$19.345009
1656437880$19.23$19.2301$19.22$19.225826,119$19.34474
1656437940$19.22$19.2256$19.215$19.224269,335$19.344004
1656438000$19.2201$19.24$19.215$19.23570,638$19.343277
1656438060$19.235$19.245$19.2201$19.24563,468$19.342681
1656438120$19.24$19.2405$19.23$19.23539,943$19.342325
1656438180$19.235$19.2399$19.225$19.239934,136$19.342003
1656438240$19.235$19.24$19.23$19.23539,201$19.341642
1656438300$19.2364$19.2399$19.23$19.23514,449$19.341515
1656438360$19.235$19.235$19.23$19.230112,399$19.341401
1656438420$19.235$19.24$19.23$19.2321,300$19.341217
1656438480$19.235$19.2371$19.235$19.2371366$19.341214
1656438540$19.2301$19.24$19.2301$19.2357,429$19.341148
1656438600$19.24$19.2499$19.24$19.249993,673$19.34039
1656438660$19.245$19.245$19.245$19.2456,300$19.340339
1656438720$19.24$19.245$19.24$19.2487,695$19.339643
1656438780$19.24$19.24$19.2325$19.23541,273$19.339279
1656438840$19.24$19.24$19.23$19.23515,308$19.339151
1656438900$19.24$19.245$19.24$19.240135,038$19.338876
1656438960$19.2437$19.255$19.2437$19.25574,400$19.33836
1656439020$19.2583$19.26$19.2501$19.258313,616$19.338272
1656439080$19.254$19.255$19.25$19.25511,270$19.338194
1656439140$19.2501$19.255$19.25$19.2554,267$19.338167
1656439200$19.25$19.255$19.2426$19.242656,948$19.337761
1656439260$19.2477$19.25$19.245$19.252,507$19.337743
1656439320$19.25$19.25$19.24$19.2453,310$19.337719
1656439380$19.2417$19.2417$19.2417$19.2417100$19.337717
1656439440$19.2464$19.2464$19.2464$19.2464170$19.337716
1656439500$19.245$19.245$19.2401$19.2401425$19.337714
1656439560$19.24$19.245$19.24$19.2419,384$19.337565
1656439620$19.245$19.245$19.23$19.2320,495$19.337407
1656439680$19.23$19.2304$19.23$19.23042,300$19.337388
1656439740$19.235$19.235$19.22$19.22528,281$19.337146
1656439800$19.225$19.225$19.215$19.2217,197$19.336984
1656439860$19.22$19.23$19.2112$19.22524,883$19.336757
1656439920$19.2209$19.23$19.22$19.22997,786$19.336691
1656439980$19.22$19.22$19.21$19.215,756$19.336634
1656440040$19.205$19.21$19.20$19.2035,548$19.336259
1656440100$19.20$19.20$19.19$19.2038,142$19.335844
1656440160$19.19$19.21$19.19$19.2045,672$19.335361
1656440220$19.2034$19.22$19.2034$19.210140,430$19.334971
1656440280$19.205$19.205$19.20$19.2001802$19.334964
1656440340$19.21$19.212$19.205$19.21216,932$19.334796
1656440400$19.215$19.215$19.21$19.2118,800$19.334613
1656440460$19.215$19.22$19.215$19.222,179$19.334593
1656440520$19.215$19.22$19.2133$19.21995,457$19.334546
1656440580$19.2137$19.22$19.205$19.20554,839$19.333999
1656440640$19.2003$19.21$19.2003$19.20256,630$19.333934
1656440700$19.20$19.205$19.20$19.2053,486$19.333898
1656440760$19.21$19.21$19.2037$19.2134,087$19.333569
1656440820$19.21$19.21$19.203$19.2031,700$19.333553
1656440880$19.205$19.22$19.2028$19.2232,499$19.333253
1656440940$19.22$19.225$19.22$19.2290,529$19.332472
1656441000$19.22$19.225$19.21$19.2153,578$19.332439
1656441060$19.21$19.215$19.21$19.218,402$19.332362
1656441120$19.205$19.208$19.20$19.2087,000$19.332295
1656441180$19.20$19.20$19.19$19.19513,216$19.332154
1656441240$19.195$19.195$19.184$19.192157,228$19.331537
1656441300$19.19$19.20$19.19$19.2011,363$19.33142
1656441360$19.20$19.20$19.1928$19.203,956$19.33138
1656441420$19.20$19.20$19.1958$19.2014,803$19.331234
1656441480$19.2001$19.2099$19.20$19.20992,260$19.331211
1656441540$19.2099$19.2099$19.20$19.2053,930$19.331173
1656441600$19.2017$19.21$19.2017$19.2118,733$19.331002
1656441660$19.20$19.2037$19.20$19.2037981$19.330994
1656441720$19.20$19.205$19.20$19.209,783$19.330897
1656441780$19.205$19.206$19.20$19.202,160$19.330877
1656441840$19.205$19.205$19.20$19.205650$19.330869
1656441900$19.20$19.205$19.1905$19.195210,227$19.328829
1656441960$19.195$19.20$19.19$19.19515,314$19.328683
1656442020$19.1913$19.20$19.19$19.19533,991$19.328348
1656442080$19.1999$19.20$19.19$19.2026,532$19.328096
1656442140$19.20$19.205$19.20$19.2058,200$19.32802
1656442200$19.2001$19.205$19.20$19.2010,550$19.327921
1656442260$19.20$19.205$19.1907$19.190724,095$19.327693
1656442320$19.20$19.205$19.1917$19.20558,041$19.327148
1656442380$19.2091$19.2091$19.205$19.2051,920$19.327131
1656442440$19.21$19.21$19.20$19.205310,522$19.327041
1656442500$19.205$19.21$19.2015$19.201523,620$19.326836
1656442560$19.2069$19.2099$19.20$19.20997,996$19.326765
1656442620$19.205$19.2099$19.20$19.20700$19.326758
1656442680$19.21$19.21$19.2033$19.217,318$19.326695
1656442740$19.20$19.21$19.20$19.215,200$19.326648
1656442800$19.205$19.205$19.195$19.20540,623$19.326277
1656442860$19.2034$19.205$19.2034$19.2056,500$19.326218
1656442920$19.205$19.2064$19.20$19.2057,196$19.326154
1656442980$19.20$19.205$19.19$19.196,272$19.326098
1656443040$19.19$19.20$19.19$19.205,458$19.326047
1656443100$19.1925$19.2099$19.19$19.2025,351$19.325817
1656443160$19.20$19.2077$19.20$19.207753,818$19.325315
1656443220$19.205$19.205$19.20$19.207,410$19.325248
1656443280$19.20$19.205$19.20$19.2015,960$19.325109
1656443340$19.20$19.2067$19.20$19.2053,821$19.325075
1656443400$19.205$19.21$19.205$19.2056,332$19.325022
1656443460$19.2096$19.21$19.2019$19.208518,397$19.32487
1656443520$19.21$19.21$19.2044$19.2053,840$19.324837
1656443580$19.21$19.21$19.20$19.2160,906$19.324334
1656443640$19.21$19.21$19.2025$19.2123,694$19.32414
1656443700$19.21$19.21$19.2025$19.2128,100$19.323911
1656443760$19.2073$19.21$19.2025$19.202510,778$19.323821
1656443820$19.21$19.21$19.2025$19.212,100$19.323804
1656443880$19.21$19.22$19.21$19.2221,412$19.323635
1656443940$19.2112$19.22$19.2112$19.221,003$19.323627
1656444000$19.21$19.22$19.21$19.21514,100$19.323517
1656444060$19.215$19.22$19.215$19.224,570$19.323483
1656444120$19.22$19.22$19.215$19.2155,296$19.323445
1656444180$19.2125$19.22$19.21$19.21516,744$19.323314
1656444240$19.215$19.2161$19.21$19.2128,434$19.323089
1656444300$19.21$19.215$19.21$19.2158,123$19.323024
1656444360$19.215$19.2199$19.21$19.21512,315$19.322929
1656444420$19.21$19.2159$19.21$19.213,407$19.322903
1656444480$19.215$19.2161$19.21$19.2133,994$19.322636
1656444540$19.21$19.2117$19.21$19.2114,831$19.322518
1656444600$19.21$19.21$19.20$19.20527,388$19.322298
1656444660$19.20$19.205$19.20$19.2051,335$19.322287
1656444720$19.2001$19.205$19.20$19.204,223$19.322251
1656444780$19.20$19.20$19.19$19.1927,819$19.322012
1656444840$19.195$19.20$19.19$19.1959,653$19.321926
1656444900$19.19$19.21$19.19$19.20599,761$19.321082
1656444960$19.205$19.21$19.20$19.204,315$19.321048
1656445020$19.20$19.2099$19.20$19.20515,719$19.320922
1656445080$19.20$19.205$19.20$19.205,199$19.320879
1656445140$19.20$19.2099$19.20$19.2020,084$19.320712
1656445200$19.20$19.2058$19.20$19.208,646$19.320641
1656445260$19.20$19.21$19.20$19.2058,269$19.320574
1656445320$19.20$19.2099$19.20$19.2019,232$19.320415
1656445380$19.20$19.21$19.20$19.2034,768$19.320136
1656445440$19.20$19.2084$19.20$19.205,405$19.320092
1656445500$19.20$19.2099$19.20$19.207,871$19.320028
1656445560$19.20$19.21$19.20$19.2056,816$19.319582
1656445620$19.20$19.2099$19.19$19.19558,583$19.319093
1656445680$19.195$19.195$19.19$19.1925,620$19.319044
1656445740$19.20$19.20$19.19$19.19538,769$19.318718
1656445800$19.19$19.20$19.19$19.19518,322$19.318556
1656445860$19.195$19.20$19.19$19.1918,206$19.318401
1656445920$19.195$19.1999$19.19$19.1958,139$19.318333
1656445980$19.1999$19.20$19.195$19.1958,807$19.31826
1656446040$19.20$19.205$19.19$19.205133,029$19.317191
1656446100$19.205$19.206$19.19$19.199969,658$19.316643
1656446160$19.1958$19.1963$19.19$19.195101,072$19.315798
1656446220$19.19$19.20$19.19$19.2076,890$19.315176
1656446280$19.20$19.20$19.19$19.2075,520$19.314589
1656446340$19.20$19.20$19.19$19.2087,442$19.313922
1656446400$19.19$19.19$19.19$19.19269,414$19.311768
1656446520$19.1999$19.20$19.1999$19.20560$19.311764
1656446640$19.19$19.19$19.19$19.193,680$19.311738
1656447240$19.21$19.21$19.21$19.21100$19.311773
1656447300$19.20$19.20$19.20$19.20900$19.311767
1656447900$19.20$19.20$19.20$19.20100$19.311774
1656448260$19.19$19.19$19.19$19.19400$19.31177