SLV Historical Intraday Prices

One-Minute OHLCV Data From January 15, 2021.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1610704080$23.68$23.69$23.68$23.6920,000$23.685
1610704140$23.66$23.66$23.66$23.66100$23.684875
1610704980$23.67$23.67$23.67$23.67500$23.684514
1610705100$23.67$23.67$23.66$23.66200$23.684326
1610705220$23.66$23.66$23.66$23.661,000$23.683211
1610705280$23.67$23.67$23.67$23.67323$23.682972
1610705580$23.67$23.67$23.67$23.67100$23.682914
1610706960$23.70$23.70$23.70$23.70500$23.683219
1610708640$23.64$23.64$23.64$23.64200$23.682787
1610709120$23.56$23.56$23.56$23.56450$23.680093
1610709180$23.55$23.55$23.55$23.55310$23.678413
1610710080$23.60$23.60$23.60$23.60100$23.677905
1610710320$23.55$23.55$23.55$23.55340$23.675684
1610710560$23.57$23.57$23.57$23.57700$23.672709
1610710980$23.54$23.54$23.54$23.54130$23.671982
1610711280$23.54$23.54$23.54$23.541,990$23.662359
1610711340$23.54$23.54$23.53$23.53500$23.660025
1610711820$23.52$23.52$23.50$23.503,860$23.642161
1610711880$23.48$23.48$23.48$23.48100$23.641575
1610711940$23.45$23.45$23.45$23.454,993$23.615581
1610712000$23.48$23.48$23.46$23.4616,560$23.569212
1610712060$23.46$23.47$23.46$23.4615,700$23.54459
1610712120$23.47$23.47$23.46$23.46800$23.543683
1610712180$23.46$23.46$23.43$23.43600$23.542745
1610712240$23.41$23.41$23.35$23.396,454$23.528948
1610712300$23.39$23.40$23.39$23.40300$23.528254
1610712360$23.40$23.40$23.40$23.4022,100$23.500065
1610712420$23.43$23.44$23.43$23.441,250$23.499192
1610712480$23.42$23.42$23.42$23.42700$23.498609
1610712540$23.41$23.43$23.41$23.434,050$23.495263
1610712660$23.42$23.42$23.42$23.42610$23.494762
1610712720$23.42$23.42$23.39$23.39900$23.493967
1610712780$23.44$23.45$23.44$23.451,900$23.493101
1610712900$23.45$23.47$23.45$23.471,873$23.492376
1610712960$23.46$23.47$23.46$23.47300$23.492296
1610713020$23.47$23.48$23.47$23.481,000$23.492138
1610713140$23.47$23.47$23.47$23.47100$23.492096
1610713200$23.47$23.47$23.47$23.47617$23.491971
1610713260$23.45$23.45$23.45$23.45298$23.491862
1610713320$23.45$23.45$23.45$23.455,400$23.489972
1610713380$23.46$23.46$23.46$23.46100$23.489947
1610713440$23.47$23.47$23.47$23.47100$23.489924
1610713500$23.44$23.44$23.44$23.44200$23.489802
1610713620$23.44$23.44$23.44$23.44550$23.489572
1610713680$23.44$23.44$23.44$23.44100$23.489519
1610713800$23.44$23.44$23.44$23.44500$23.489286
1610713860$23.42$23.42$23.41$23.41600$23.488863
1610713920$23.40$23.43$23.40$23.432,050$23.48759
1610713980$23.42$23.42$23.42$23.42200$23.487454
1610714040$23.43$23.43$23.43$23.43750$23.487088
1610714160$23.44$23.47$23.44$23.4712,680$23.484558
1610714220$23.46$23.46$23.46$23.46500$23.48447
1610714340$23.47$23.47$23.47$23.472,000$23.484265
1610714400$23.47$23.47$23.47$23.475,379$23.483729
1610714580$23.47$23.47$23.46$23.461,045$23.483598
1610714760$23.46$23.46$23.46$23.46200$23.483544
1610714940$23.46$23.46$23.46$23.461,820$23.483241
1610715060$23.44$23.44$23.44$23.44500$23.483075
1610715120$23.45$23.47$23.45$23.466,700$23.482218
1610715180$23.45$23.48$23.45$23.48600$23.482189
1610715240$23.50$23.50$23.50$23.50400$23.48224
1610715300$23.51$23.52$23.51$23.522,600$23.482699
1610715360$23.52$23.55$23.52$23.5513,100$23.48775
1610715420$23.53$23.53$23.53$23.5310,200$23.490099
1610715540$23.51$23.51$23.49$23.4916,000$23.490492
1610715600$23.4401$23.54$23.39$23.4738,391$23.485262
1610715660$23.46$23.76$23.45$23.479,431$23.484699
1610715780$23.46$23.46$23.46$23.467,500$23.483975
1610715840$23.48$23.49$23.48$23.495,891$23.484035
1610715900$23.4798$23.4798$23.47$23.47380$23.484008
1610715960$23.47$23.47$23.47$23.47100$23.484003
1610716080$23.50$23.50$23.50$23.50500$23.484037
1610716140$23.50$23.50$23.50$23.50300$23.484061
1610716200$23.48$23.48$23.48$23.48210$23.484058
1610716260$23.49$23.50$23.49$23.50900$23.484104
1610716320$23.52$23.52$23.51$23.5111,690$23.485589
1610716380$23.50$23.51$23.50$23.512,380$23.485763
1610716440$23.49$23.50$23.49$23.502,250$23.485862
1610716500$23.48$23.48$23.48$23.48200$23.485857
1610716560$23.50$23.50$23.50$23.50100$23.485862
1610716680$23.52$23.52$23.52$23.52200$23.485895
1610716740$23.52$23.52$23.52$23.523,928$23.486363
1610716860$23.52$23.52$23.52$23.521,000$23.486497
1610716920$23.53$23.54$23.53$23.54200$23.486537
1610717160$23.50$23.50$23.50$23.50350$23.486564
1610717220$23.49$23.49$23.49$23.49400$23.486569
1610717280$23.48$23.48$23.48$23.48400$23.486555
1610717400$23.50$23.50$23.48$23.493,600$23.486601
1610717460$23.48$23.48$23.46$23.4714,000$23.485626
1610717520$23.51$23.51$23.51$23.51100$23.485635
1610717580$23.51$23.51$23.50$23.50600$23.485666
1610717640$23.52$23.52$23.52$23.521,000$23.485788
1610717700$23.53$23.55$23.53$23.5427,145$23.490299
1610717760$23.53$23.53$23.53$23.53490$23.490358
1610717820$23.50$23.50$23.50$23.502,624$23.490433
1610717880$23.49$23.49$23.48$23.482,760$23.49042
1610717940$23.48$23.49$23.48$23.488,850$23.490185
1610718000$23.48$23.48$23.35$23.3731,783$23.4826
1610718060$23.34$23.35$23.31$23.3428,150$23.471632
1610718120$23.34$23.34$23.3198$23.319817,101$23.465759
1610718180$23.31$23.34$23.31$23.332,900$23.464832
1610718240$23.31$23.31$23.2198$23.2453,880$23.442523
1610718300$23.2201$23.2201$23.03$23.10130,700$23.36874
1610718360$23.09$23.11$23.05$23.0816,351$23.360743
1610718420$23.07$23.07$23.03$23.0615,151$23.353374
1610718480$23.06$23.10$23.0498$23.069639,216$23.337067
1610718540$23.06$23.07$22.98$23.0250,532$23.315805
1610718600$23.0201$23.0201$22.92$22.9661,331$23.288705
1610718660$22.97$23.00$22.95$23.0066,749$23.265142
1610718720$23.00$23.04$22.97$23.0343,050$23.253413
1610718780$23.01$23.04$23.01$23.0314,096$23.249896
1610718840$23.02$23.02$22.90$22.9446,142$23.235446
1610718900$22.96$23.03$22.96$23.0118,350$23.23065
1610718960$23.02$23.02$22.98$23.0019,733$23.226099
1610719020$22.99$23.07$22.99$23.0515,499$23.222605
1610719080$23.04$23.06$23.04$23.0513,409$23.22036
1610719140$23.05$23.05$23.04$23.0515,716$23.217777
1610719200$23.03$23.0501$23.028$23.030211,200$23.215803
1610719260$23.03$23.08$23.03$23.075,250$23.214924
1610719320$23.06$23.06$23.04$23.0515,146$23.212621
1610719380$23.0502$23.06$23.0499$23.051,960$23.212295
1610719440$23.06$23.08$23.06$23.078,601$23.211239
1610719500$23.0702$23.0702$23.04$23.061,093$23.211048
1610719560$23.08$23.10$23.075$23.094,523$23.210524
1610719620$23.09$23.11$23.07$23.104,650$23.209991
1610719680$23.10$23.13$23.10$23.1116,775$23.208616
1610719740$23.10$23.12$23.10$23.118,200$23.207882
1610719800$23.11$23.12$23.10$23.122,512$23.207641
1610719860$23.12$23.14$23.12$23.145,381$23.207315
1610719920$23.14$23.15$23.14$23.1410,006$23.206728
1610719980$23.12$23.13$23.10$23.108,650$23.205941
1610720040$23.11$23.11$23.09$23.0918,081$23.204187
1610720100$23.09$23.09$23.07$23.079810,000$23.203212
1610720160$23.07$23.10$23.07$23.1021,900$23.201162
1610720220$23.09$23.14$23.09$23.1340,795$23.198206
1610720280$23.12$23.12$23.108$23.114,700$23.197871
1610720340$23.11$23.13$23.11$23.132,300$23.197724
1610720400$23.13$23.16$23.13$23.162,480$23.1976
1610720460$23.16$23.16$23.15$23.15632$23.197575
1610720520$23.16$23.19$23.16$23.194,520$23.197506
1610720580$23.16$23.16$23.16$23.165,300$23.197347
1610720640$23.1602$23.1602$23.16$23.165,850$23.197174
1610720700$23.16$23.17$23.16$23.172,300$23.197109
1610720760$23.16$23.16$23.14$23.1615,708$23.196533
1610720820$23.17$23.1801$23.17$23.182,501$23.196495
1610720880$23.18$23.19$23.17$23.171,761$23.196472
1610720940$23.16$23.16$23.16$23.165,165$23.196328
1610721000$23.17$23.19$23.14$23.18670,234$23.162117
1610721060$23.17$23.1981$23.155$23.18185,008$23.164166
1610721120$23.1804$23.1977$23.16$23.1613108,499$23.165184
1610721180$23.17$23.18$23.15$23.17594,446$23.164778
1610721240$23.17$23.185$23.1531$23.1797,068$23.165255
1610721300$23.1601$23.19$23.1601$23.189997,523$23.166163
1610721360$23.18$23.30$23.175$23.29269,406$23.179496
1610721420$23.285$23.285$23.245$23.2645154,390$23.188174
1610721480$23.261$23.30$23.25$23.28133,154$23.194251
1610721540$23.2819$23.30$23.26$23.26521,775$23.195239
1610721600$23.26$23.27$23.2119$23.23575,407$23.197015
1610721660$23.24$23.24$23.20$23.221558,957$23.197618
1610721720$23.23$23.245$23.215$23.2277,854$23.198874
1610721780$23.2201$23.2466$23.2201$23.2471,521$23.200105
1610721840$23.24$23.28$23.24$23.2634,128$23.201033
1610721900$23.26$23.28$23.25$23.25569,616$23.20297
1610721960$23.26$23.2909$23.2585$23.2801149,618$23.207193
1610722020$23.2885$23.36$23.2885$23.2994215,347$23.216568
1610722080$23.295$23.31$23.255$23.2585169,939$23.220466
1610722140$23.2585$23.26$23.19$23.21279,027$23.220094
1610722200$23.22$23.23$23.20$23.20564,394$23.220043
1610722260$23.20$23.20$23.16$23.17350,835$23.219364
1610722320$23.17$23.19$23.16$23.18525,786$23.219018
1610722380$23.18$23.1901$23.17$23.18540,529$23.218541
1610722440$23.1883$23.1989$23.175$23.17553,475$23.217977
1610722500$23.18$23.21$23.1713$23.21108,338$23.2173
1610722560$23.205$23.25$23.205$23.2571,558$23.217357
1610722620$23.24$23.2581$23.235$23.2548,014$23.217722
1610722680$23.25$23.27$23.24$23.24933,441$23.218079
1610722740$23.25$23.25$23.235$23.2428,262$23.218262
1610722800$23.24$23.25$23.21$23.2285162,480$23.218777
1610722860$23.23$23.3017$23.23$23.3017131,306$23.220459
1610722920$23.30$23.30$23.27$23.2998,441$23.221998
1610722980$23.28$23.2887$23.25$23.258147,796$23.222522
1610723040$23.2511$23.255$23.21$23.219930,295$23.222568
1610723100$23.21$23.2102$23.11$23.11388,096$23.216392
1610723160$23.11$23.145$23.105$23.1194116,189$23.214013
1610723220$23.12$23.145$23.1084$23.108499,502$23.212152
1610723280$23.11$23.12$23.065$23.0968503,514$23.200823
1610723340$23.10$23.10$23.07$23.075148,575$23.197568
1610723400$23.07$23.08$23.015$23.04482,043$23.184544
1610723460$23.04$23.10$23.03$23.095226,885$23.180049
1610723520$23.095$23.12$23.08$23.0811345,014$23.175707
1610723580$23.095$23.10$23.07$23.0809227,795$23.172417
1610723640$23.085$23.14$23.07$23.1365,912$23.171793
1610723700$23.125$23.13$23.10$23.1158,537$23.171283
1610723760$23.11$23.11$23.05$23.055120,586$23.169577
1610723820$23.06$23.06$23.04$23.045115,851$23.167496
1610723880$23.045$23.06$23.02$23.04156,704$23.164593
1610723940$23.045$23.07$23.04$23.04193,537$23.161645
1610724000$23.035$23.05$23.02$23.02212,904$23.157948
1610724060$23.015$23.03$22.98$23.00680,542$23.145036
1610724120$23.00$23.0328$23.00$23.0201270,955$23.140989
1610724180$23.03$23.04$23.015$23.025144,312$23.139085
1610724240$23.03$23.05$22.94$22.96177,297$23.136045
1610724300$22.9581$23.00$22.95$22.98473,683$23.127355
1610724360$22.98$23.0419$22.98$23.0419109,988$23.125905
1610724420$23.05$23.0681$23.04$23.0554,696$23.125495
1610724480$23.04$23.08$23.04$23.065116,351$23.124727
1610724540$23.07$23.075$23.0317$23.04558,411$23.124282
1610724600$23.055$23.06$23.02$23.029953,941$23.123836
1610724660$23.02$23.07$23.00$23.0635,449$23.123508
1610724720$23.06$23.0701$23.04$23.0583,987$23.12291
1610724780$23.05$23.07$23.04$23.0725,756$23.122735
1610724840$23.07$23.10$23.06$23.09165,652$23.122468
1610724900$23.095$23.11$23.075$23.0845,277$23.122321
1610724960$23.0884$23.09$23.07$23.08236,658$23.121426
1610725020$23.0777$23.0885$23.055$23.08165,917$23.120582
1610725080$23.08$23.08$23.05$23.0666,947$23.12022
1610725140$23.06$23.0881$23.05$23.0653,304$23.119963
1610725200$23.07$23.08$23.05$23.070135,758$23.119757
1610725260$23.075$23.09$23.07$23.0830,650$23.119649
1610725320$23.08$23.0999$23.08$23.08562,256$23.119452
1610725380$23.09$23.09$23.0399$23.04108,983$23.118912
1610725440$23.03$23.06$23.03$23.0626,238$23.118734
1610725500$23.06$23.0656$23.05$23.055126,763$23.118024
1610725560$23.05$23.05$23.02$23.0320,548$23.117862
1610725620$23.0301$23.0399$23.0119$23.02541,667$23.117504
1610725680$23.025$23.0301$23.01$23.015302,401$23.114908
1610725740$23.0111$23.024$22.98$23.00106,444$23.113854
1610725800$22.99$23.00$22.91$22.96413,894$23.108028
1610725860$22.95$22.96$22.88$22.9267507,135$23.09994
1610725920$22.92$22.93$22.8801$22.92587,987$23.090938
1610725980$22.91$22.93$22.89$22.9219210,312$23.087846
1610726040$22.92$22.9299$22.87$22.8821185,697$23.085081
1610726100$22.88$22.88$22.835$22.86333,435$23.079442
1610726160$22.86$22.87$22.84$22.87180,831$23.076512
1610726220$22.87$22.92$22.8601$22.9119323,658$23.072602
1610726280$22.91$22.93$22.9001$22.914192,522$23.071556
1610726340$22.92$22.97$22.9145$22.97148,511$23.0702
1610726400$22.97$22.975$22.9301$22.944197,225$23.069436
1610726460$22.945$22.945$22.92$22.9342,156$23.069034
1610726520$22.93$22.9782$22.93$22.9783,015$23.06841
1610726580$22.97$22.9799$22.9307$22.94582,615$23.067754
1610726640$22.9405$22.959$22.92$22.9289,598$23.066995
1610726700$22.93$22.94$22.89$22.90193,528$23.065052
1610726760$22.90$22.9369$22.90$22.935105,616$23.063966
1610726820$22.9301$22.945$22.9301$22.9492,284$23.063193
1610726880$22.93$22.96$22.92$22.930122,984$23.062998
1610726940$22.935$22.94$22.92$22.9331,664$23.06272
1610727000$22.93$22.935$22.895$22.9021116,191$23.061568
1610727060$22.90$22.92$22.885$22.9111233,986$23.059098
1610727120$22.917$22.9289$22.90$22.91301,743$23.056232
1610727180$22.91$22.92$22.87$22.88181,889$23.054487
1610727240$22.88$22.91$22.88$22.9186,036$23.05362
1610727300$22.91$22.91$22.885$22.89140,700$23.052243
1610727360$22.88$22.89$22.8627$22.885212,895$23.049979
1610727420$22.885$22.89$22.87$22.875139,486$23.04852
1610727480$22.87$22.91$22.86$22.91106,633$23.047456
1610727540$22.9001$22.95$22.90$22.94121,170$23.046592
1610727600$22.94$22.95$22.93$22.94127,999$23.04578
1610727660$22.94$22.97$22.93$22.96270,863$23.044247
1610727720$22.96$22.96$22.9401$22.9586,784$23.043776
1610727780$22.95$22.97$22.945$22.97251,264$23.042443
1610727840$22.96$22.97$22.95$22.9680,054$23.04207
1610727900$22.97$22.97$22.92$22.93276,445$23.040471
1610727960$22.9319$22.96$22.91$22.96181,022$23.03942
1610728020$22.95$23.015$22.947$23.01125,387$23.039012
1610728080$23.01$23.05$23.00$23.0481143,520$23.038847
1610728140$23.04$23.08$23.03$23.04231,403$23.039035
1610728200$23.04$23.06$23.037$23.0698,994$23.039063
1610728260$23.0581$23.06$23.03$23.03172,002$23.039099
1610728320$23.0322$23.04$23.0219$23.0324,236$23.03909
1610728380$23.03$23.06$23.03$23.05157,524$23.039136
1610728440$23.04$23.055$23.035$23.05163,367$23.03917
1610728500$23.0458$23.05$23.03$23.035888,161$23.039179
1610728560$23.03$23.03$23.02$23.03114,724$23.039076
1610728620$23.02$23.03$23.01$23.011197,823$23.038979
1610728680$23.02$23.035$23.02$23.021264,794$23.038941
1610728740$23.0211$23.0262$23.01$23.0229,348$23.038912
1610728800$23.03$23.05$23.025$23.0574,422$23.038912
1610728860$23.0489$23.07$23.0489$23.0735,886$23.038951
1610728920$23.06$23.0681$23.0401$23.0524,467$23.038969
1610728980$23.06$23.085$23.0599$23.08263,693$23.039403
1610729040$23.071$23.08$23.07$23.07527,234$23.039454
1610729100$23.08$23.08$23.05$23.05136,431$23.039618
1610729160$23.045$23.05$23.04$23.0445,762$23.039622
1610729220$23.035$23.05$23.03$23.0418,154$23.039621
1610729280$23.04$23.05$23.04$23.049911,382$23.039625
1610729340$23.04$23.0489$23.02$23.0247,458$23.039611
1610729400$23.03$23.04$23.0217$23.0370,727$23.039583
1610729460$23.025$23.03$23.00$23.0035,592$23.039534
1610729520$23.01$23.02$23.005$23.01140,526$23.039476
1610729580$23.01$23.02$23.00$23.0120,961$23.039447
1610729640$23.01$23.02$23.00$23.009917,718$23.039421
1610729700$23.01$23.01$22.995$22.995103,316$23.039235
1610729760$23.00$23.01$23.00$23.00525,712$23.039187
1610729820$23.01$23.03$23.005$23.01537,873$23.039145
1610729880$23.02$23.0281$23.00$23.0234,738$23.039108
1610729940$23.02$23.04$23.02$23.03527,283$23.039097
1610730000$23.03$23.03$22.985$22.98570,018$23.039021
1610730060$22.99$22.995$22.955$22.995100,712$23.038704
1610730120$22.99$23.01$22.985$23.002246,707$23.038608
1610730180$23.00$23.01$23.00$23.006339,640$23.038551
1610730240$23.008$23.037$23.00$23.03731,198$23.038522
1610730300$23.0277$23.03$23.0099$23.01989,326$23.038455
1610730360$23.01$23.02$22.9899$22.989943,070$23.038386
1610730420$22.99$23.01$22.99$23.00186,460$23.038054
1610730480$23.01$23.01$22.995$23.0191,804$23.037896
1610730540$23.00$23.0029$22.989$22.99543,633$23.037814
1610730600$22.99$22.99$22.96$22.969923,066$23.037744
1610730660$22.96$22.97$22.93$22.935225,933$23.036795
1610730720$22.94$22.96$22.94$22.9544,815$23.036607
1610730780$22.955$22.96$22.94$22.95110,287$23.036161
1610730840$22.95$22.98$22.95$22.97571,221$23.035955
1610730900$22.98$22.99$22.97$22.9718,714$23.035905
1610730960$22.98$22.98$22.965$22.9844,879$23.035771
1610731020$22.98$23.00$22.98$22.9885,584$23.035566
1610731080$22.975$22.99$22.975$22.98103,553$23.035309
1610731140$22.975$22.9899$22.975$22.979914,989$23.035273
1610731200$22.97$22.9781$22.96$22.96195,174$23.035257
1610731260$22.965$22.9781$22.965$22.9715,585$23.03521
1610731320$22.97$22.98$22.96$22.971544,903$23.035087
1610731380$22.9783$22.989$22.97$22.9812,971$23.035054
1610731440$22.98$23.015$22.98$23.0160,684$23.034966
1610731500$23.0141$23.019$22.99$22.9946,254$23.034909
1610731560$22.99$23.00$22.99$22.9953,289$23.034904
1610731620$22.995$23.00$22.99$22.99511,039$23.034883
1610731680$22.99$23.0091$22.98$22.999948,796$23.034795
1610731740$22.995$22.9981$22.985$22.98514,407$23.034769
1610731800$22.99$23.00$22.98$23.0033,788$23.034698
1610731860$22.9962$23.00$22.99$22.9910,934$23.034679
1610731920$22.99$23.00$22.98$22.9811,878$23.034654
1610731980$22.9799$22.9999$22.9719$22.9917,440$23.034618
1610732040$22.99$22.99$22.985$22.98916,442$23.034586
1610732100$22.9875$22.9999$22.98$22.98939,671$23.034508
1610732160$22.98$22.9899$22.98$22.986,550$23.034492
1610732220$22.99$23.005$22.989$22.99940,461$23.034416
1610732280$22.9999$22.9999$22.975$22.9822,923$23.034362
1610732340$22.989$22.995$22.985$22.989914,665$23.034333
1610732400$22.98$22.985$22.97$22.979916,883$23.034292
1610732460$22.98$22.99$22.97$22.9925,655$23.034235
1610732520$22.99$23.00$22.98$23.0024,176$23.034191
1610732580$23.00$23.0085$23.00$23.0020,413$23.034159
1610732640$22.99$22.99$22.9899$22.998,870$23.034142
1610732700$22.99$23.00$22.99$22.9919,446$23.03411
1610732760$22.995$22.9999$22.98$22.9922,956$23.034065
1610732820$22.99$23.0001$22.9801$23.000114,291$23.034036
1610732880$23.00$23.01$22.99$23.0133,322$23.033987
1610732940$23.005$23.0099$23.0024$23.00243,587$23.033982
1610733000$23.0018$23.01$23.00$23.01143,223$23.033827
1610733060$23.009$23.01$23.00$23.009,257$23.033815
1610733120$23.005$23.02$23.005$23.0229,129$23.033791
1610733180$23.02$23.03$23.01$23.0320,320$23.033779
1610733240$23.04$23.05$23.035$23.03580,745$23.033802
1610733300$23.04$23.04$23.03$23.0355,845$23.033802
1610733360$23.03$23.03$23.02$23.02515,774$23.033797
1610733420$23.02$23.035$23.0199$23.03583,749$23.033762
1610733480$23.03$23.0311$23.025$23.0259,517$23.033758
1610733540$23.03$23.03$23.02$23.0310,794$23.033755
1610733600$23.02$23.035$23.01$23.0156,515$23.033736
1610733660$23.01$23.02$23.005$23.0142,572$23.033692
1610733720$23.01$23.02$23.01$23.019921,391$23.033672
1610733780$23.015$23.019$23.00$23.00542,336$23.033619
1610733840$23.005$23.01$23.005$23.015,000$23.033612
1610733900$23.01$23.02$23.003$23.0222,192$23.033596
1610733960$23.0281$23.03$23.02$23.02573,707$23.033557
1610734020$23.02$23.025$23.005$23.0134,572$23.033524
1610734080$23.0101$23.0125$22.98$22.9849229,311$23.033183
1610734140$22.98$23.01$22.98$23.008557,231$23.033094
1610734200$23.0099$23.03$23.00$23.0262,942$23.033053
1610734260$23.025$23.027$23.01$23.014870,203$23.033012
1610734320$23.02$23.03$23.01$23.0341,249$23.03299
1610734380$23.03$23.03$23.02$23.028,029$23.032986
1610734440$23.03$23.04$23.01$23.015108,958$23.032948
1610734500$23.0111$23.015$23.00$23.018,315$23.03294
1610734560$23.01$23.02$23.01$23.0131,855$23.032909
1610734620$23.015$23.0281$23.01$23.01541,044$23.032882
1610734680$23.0199$23.035$23.01$23.03527,384$23.032875
1610734740$23.03$23.05$23.03$23.0524,275$23.032883
1610734800$23.05$23.065$23.03$23.035180,999$23.033037
1610734860$23.035$23.045$23.0311$23.0412,182$23.03304
1610734920$23.04$23.05$23.03$23.035166,312$23.033074
1610734980$23.04$23.055$23.03$23.0397,465$23.033093
1610735040$23.025$23.06$23.025$23.05147,372$23.033184
1610735100$23.05$23.07$23.05$23.0553,684$23.033239
1610735160$23.0584$23.06$23.0419$23.0542,279$23.033267
1610735220$23.05$23.07$23.045$23.06156,154$23.033449
1610735280$23.06$23.07$23.05$23.05109,700$23.033567
1610735340$23.05$23.10$23.05$23.0899280,908$23.034102
1610735400$23.08$23.095$23.08$23.084779,253$23.03427
1610735460$23.085$23.10$23.085$23.095115,911$23.034522
1610735520$23.09$23.10$23.09$23.091141,928$23.034617
1610735580$23.095$23.0999$23.06$23.06536,727$23.034675
1610735640$23.065$23.065$23.05$23.065,200$23.03468
1610735700$23.06$23.06$23.03$23.035131,148$23.034712
1610735760$23.035$23.04$23.02$23.03530,310$23.034708
1610735820$23.03$23.0302$23.011$23.0237,087$23.034694
1610735880$23.02$23.02$23.011$23.0231,515$23.034673
1610735940$23.02$23.0489$23.01$23.048966,276$23.03465
1610736000$23.04$23.04$23.015$23.01557,072$23.034642
1610736060$23.02$23.0299$23.02$23.024,283$23.03464
1610736120$23.02$23.03$23.01$23.0289,738$23.034574
1610736180$23.025$23.04$23.025$23.0319,452$23.034572
1610736240$23.035$23.035$23.01$23.01562,732$23.034545
1610736300$23.015$23.02$22.99$22.99291,698$23.034201
1610736360$22.99$23.0064$22.99$23.006431,805$23.034154
1610736420$23.01$23.02$23.00$23.0219,284$23.034135
1610736480$23.02$23.0289$23.01$23.0144,518$23.034107
1610736540$23.01$23.01$22.98$22.99222,966$23.033787
1610736600$22.98$23.005$22.98$23.0017,931$23.03376
1610736660$23.00$23.015$23.00$23.0113,942$23.033746
1610736720$23.01$23.02$23.00$23.0024,731$23.033727
1610736780$23.01$23.02$23.01$23.01514,900$23.033715
1610736840$23.015$23.0199$23.01$23.01515,735$23.033705
1610736900$23.01$23.02$23.00$23.0247,946$23.033662
1610736960$23.0111$23.03$23.0111$23.02329,029$23.033648
1610737020$23.0299$23.04$23.02$23.038325,325$23.033643
1610737080$23.035$23.04$23.0233$23.038920,853$23.033644
1610737140$23.0373$23.04$23.00$23.00170,089$23.03357
1610737200$23.01$23.01$23.00$23.0122,979$23.033547
1610737260$23.00$23.02$23.00$23.00529,392$23.033521
1610737320$23.0095$23.025$23.005$23.02549,278$23.033485
1610737380$23.03$23.04$23.02$23.039912,863$23.033484
1610737440$23.03$23.04$23.03$23.039918,816$23.033485
1610737500$23.03$23.0399$23.03$23.039,507$23.033484
1610737560$23.0301$23.04$23.03$23.03510,482$23.033485
1610737620$23.03$23.0384$23.015$23.0298,666$23.033464
1610737680$23.025$23.03$23.0124$23.0217,530$23.033455
1610737740$23.015$23.03$23.015$23.0266,031$23.033435
1610737800$23.02$23.03$23.02$23.0216,248$23.033431
1610737860$23.03$23.03$23.00$23.006264,387$23.033375
1610737920$23.0083$23.0097$23.00$23.0010,612$23.033364
1610737980$23.01$23.01$23.00$23.0017,650$23.033357
1610738040$23.01$23.01$23.00$23.00512,006$23.033344
1610738100$23.0086$23.01$23.00$23.0010,203$23.033333
1610738160$23.0032$23.0082$23.00$23.00510,988$23.033322
1610738220$23.0001$23.0019$22.99$22.9944,736$23.033263
1610738280$22.99$22.99$22.98$22.9970,991$23.033152
1610738340$23.00$23.00$22.96$22.97148,962$23.032844
1610738400$22.98$22.99$22.9775$22.989,447$23.032827
1610738460$22.99$22.99$22.97$22.9724,925$23.032776
1610738520$22.97$22.98$22.97$22.9824,811$23.032724
1610738580$22.9811$23.00$22.98$22.9927,682$23.03268
1610738640$22.99$22.9952$22.97$22.978227,391$23.032635
1610738700$22.97$22.99$22.965$22.980431,239$23.032573
1610738760$22.98$22.9883$22.98$22.986910,345$23.032556
1610738820$22.98$22.9992$22.975$22.999228,025$23.032507
1610738880$23.00$23.0117$22.9921$23.0145,510$23.032462
1610738940$23.0101$23.0179$23.00$23.0056,433$23.032456
1610739000$23.01$23.0277$23.00$23.01529,294$23.03244
1610739060$23.01$23.02$23.01$23.01516,815$23.032429
1610739120$23.02$23.023$23.01$23.0159,614$23.032423
1610739180$23.019$23.019$23.01$23.01511,991$23.032415
1610739240$23.0198$23.0199$23.01$23.01512,893$23.032405
1610739300$23.0193$23.02$23.01$23.016711,201$23.0324
1610739360$23.01$23.0189$23.00$23.01525,043$23.03238
1610739420$23.02$23.02$23.00$23.006631,557$23.032355
1610739480$23.01$23.01$23.00$23.0054,607$23.032351
1610739540$23.0019$23.02$23.00$23.025,713$23.032346
1610739600$23.0119$23.0199$22.995$22.99530,648$23.032316
1610739660$23.00$23.01$22.995$23.00523,436$23.032291
1610739720$23.01$23.01$22.995$22.99511,176$23.032277
1610739780$23.00$23.01$23.00$23.0056,190$23.032273
1610739840$23.005$23.02$23.00$23.01534,947$23.032245
1610739900$23.0113$23.015$23.005$23.00532,350$23.032219
1610739960$23.01$23.01$22.9863$22.986330,874$23.032181
1610740020$22.99$22.995$22.9811$22.99514,409$23.03216
1610740080$22.9925$23.0094$22.9925$23.00524,475$23.032134
1610740140$23.005$23.005$22.9949$22.994910,675$23.032121
1610740200$22.9989$23.00$22.985$22.999,542$23.032109
1610740260$22.9989$23.0059$22.99$23.0023,239$23.032082
1610740320$23.005$23.005$22.99$23.0015,651$23.032063
1610740380$23.01$23.01$23.0001$23.00515,140$23.032048
1610740440$23.005$23.01$23.00$23.018,982$23.032039
1610740500$23.003$23.01$23.00$23.0021,848$23.032019
1610740560$23.00$23.01$23.00$23.00510,250$23.032009
1610740620$23.0099$23.0099$22.9814$22.98556,515$23.031933
1610740680$22.9856$23.00$22.97$22.9811150,152$23.03169
1610740740$22.9801$22.99$22.98$22.9815,907$23.031663
1610740800$22.98$22.99$22.98$22.99164,642$23.031422
1610740860$22.98$22.99$22.96$22.9711110,221$23.0312
1610740920$22.9799$22.98$22.97$22.97527,643$23.031151
1610740980$22.9783$22.995$22.97$22.9787254,618$23.03075
1610741040$22.97$22.9799$22.96$22.96550,014$23.030644
1610741100$22.965$22.97$22.96$22.9659,693$23.030623
1610741160$22.9619$22.97$22.96$22.96520,611$23.030578
1610741220$22.965$22.97$22.94$22.945166,556$23.030152
1610741280$22.95$22.9599$22.9401$22.9554,613$23.030005
1610741340$22.945$22.96$22.94$22.9433,067$23.029916
1610741400$22.95$22.96$22.935$22.94121,223$23.029574
1610741460$22.93$22.955$22.925$22.945139,931$23.029137
1610741520$22.95$22.97$22.945$22.9635,194$23.029052
1610741580$22.97$22.9783$22.96$22.96538,131$23.028974
1610741640$22.97$22.98$22.96$22.96576,717$23.02882
1610741700$22.9685$22.97$22.96$22.969923,437$23.028768
1610741760$22.965$22.9656$22.94$22.94580,351$23.028564
1610741820$22.9401$22.97$22.9401$22.9643163,738$23.028206
1610741880$22.97$22.9881$22.97$22.9878,866$23.028074
1610741940$22.98$22.99$22.97$22.9846,853$23.027998
1610742000$22.975$22.9885$22.9601$22.96578,806$23.027865
1610742060$22.97$22.99$22.9699$22.987920,031$23.027832
1610742120$22.98$22.99$22.97$22.9799171,512$23.027569
1610742180$22.98$22.99$22.975$22.9838,927$23.027511
1610742240$22.9899$22.99$22.975$22.9824,256$23.027474
1610742300$22.9705$22.98$22.9705$22.977717,956$23.027446
1610742360$22.97$22.98$22.97$22.97538,137$23.02738
1610742420$22.975$22.975$22.96$22.9666,323$23.027256
1610742480$22.965$22.97$22.96$22.96137,265$23.02718
1610742540$22.9699$22.9699$22.96$22.96517,651$23.027144
1610742600$22.965$22.967$22.95$22.9575,402$23.026969
1610742660$22.955$22.96$22.95$22.953734,367$23.026893
1610742720$22.96$22.96$22.95$22.95516,626$23.026857
1610742780$22.9519$22.98$22.95$22.98116,762$23.026639
1610742840$22.98$22.98$22.97$22.973437,784$23.026573
1610742900$22.975$22.98$22.97$22.97524,913$23.026535
1610742960$22.9781$22.98$22.97$22.98109,951$23.026364
1610743020$22.98$22.995$22.9714$22.98716,149$23.025473
1610743080$22.98$22.99$22.9701$22.9928,027$23.025434
1610743140$22.9836$23.00$22.9701$22.9961,949$23.025361
1610743200$23.00$23.00$22.9808$22.989971,844$23.02528
1610743260$22.9879$23.00$22.98$22.9988,320$23.025179
1610743320$23.00$23.005$22.99$22.99219,120$23.024989
1610743380$22.99$23.00$22.98$22.9896,574$23.024872
1610743440$22.98$22.9899$22.97$22.975375,518$23.024353
1610743500$22.9783$22.98$22.96$22.975219,614$23.024014
1610743560$22.975$22.98$22.97$22.972183,880$23.023746
1610743620$22.98$22.98$22.96$22.965271,409$23.023299
1610743680$22.97$22.97$22.96$22.9637,630$23.023231
1610743740$22.965$22.97$22.96$22.965116,338$23.023027
1610743800$22.965$22.98$22.95$22.95334,122$23.022436
1610743860$22.955$22.98$22.95$22.975289,745$23.021932
1610743920$22.975$22.98$22.97$22.9762,930$23.021844
1610743980$22.9701$22.975$22.95$22.955478,792$23.021008
1610744040$22.955$22.96$22.93$22.945412,842$23.020123
1610744100$22.945$22.97$22.94$22.97383,321$23.019404
1610744160$22.965$22.97$22.96$22.96235,264$23.019034
1610744220$22.96$22.97$22.96$22.96253,988$23.018635
1610744280$22.96$22.97$22.94$22.945500,104$23.017788
1610744340$22.95$22.96$22.94$22.96421,439$23.017009
1610744400$22.95$22.95$22.95$22.95240,012$23.016519
1610744460$22.93$22.95$22.93$22.940150,793$23.016412
1610744520$22.9501$22.9501$22.95$22.95655$23.01658
1610744580$22.9501$22.9501$22.9501$22.9501250$23.01658
1610744640$22.95$22.95$22.95$22.95677$23.016579
1610744700$22.94$22.95$22.94$22.9523,669$23.016536
1610744760$22.95$22.95$22.93$22.9525,963$23.016485
1610744820$22.95$22.95$22.93$22.93101,798$23.016316
1610744880$22.93$22.94$22.93$22.945,101$23.016306
1610744940$22.93$22.94$22.93$22.94788$23.016304
1610745000$22.93$22.93$22.93$22.931,162$23.016301
1610745060$22.94$22.94$22.94$22.94200$23.016301
1610745120$22.95$22.95$22.95$22.95300$23.0163
1610745180$22.93$22.94$22.93$22.932,077$23.016296
1610745240$22.9399$22.9399$22.9399$22.9399200$23.016295
1610745300$22.95$22.95$22.93$22.9311,806$23.016275
1610745420$22.94$22.94$22.94$22.942,000$23.016582
1610745720$22.93$22.93$22.93$22.93200$23.016581
1610745900$22.95$22.96$22.95$22.964,990$23.016574
1610745960$22.95$22.95$22.94$22.94657$23.016572
1610746020$22.95$22.95$22.94$22.94600$23.016571
1610746080$22.95$22.95$22.95$22.95100$23.016571
1610746140$22.9599$22.9599$22.9599$22.9599100$23.016571
1610746200$22.96$22.96$22.96$22.96200$23.01657
1610746320$22.95$22.95$22.95$22.95100$23.016582
1610746500$22.95$22.95$22.95$22.95664$23.01658
1610746620$22.96$22.96$22.96$22.961,200$23.016579
1610746980$22.95$22.95$22.95$22.95100$23.016578
1610747100$22.95$22.96$22.95$22.9610,500$23.016563
1610747160$22.9601$22.98$22.9601$22.971,800$23.016561
1610747340$22.98$22.98$22.97$22.9710,500$23.016572
1610747520$22.97$22.97$22.97$22.97400$23.016571
1610747640$22.97$22.97$22.97$22.9720,100$23.016548
1610747700$22.9701$22.9701$22.9701$22.9701125$23.016548
1610747760$22.96$22.96$22.95$22.951,000$23.016546
1610747880$22.98$23.00$22.97$22.9892,131$23.016462
1610748000$22.95$22.95$22.95$22.95100$23.016462
1610748240$23.00$23.00$22.98$22.98329$23.016581
1610748300$22.99$22.99$22.98$22.983,100$23.016579
1610748780$23.00$23.00$23.00$23.00108$23.016579
1610748900$22.9998$22.9998$22.9998$22.9998219$23.016579
1610749320$22.9999$22.9999$22.9999$22.99992,000$23.016581
1610749500$22.99$22.99$22.99$22.99199$23.01658
1610749560$23.00$23.00$23.00$23.00100$23.01658
1610749680$23.00$23.00$23.00$23.001,820$23.01658
1610749920$22.99$22.99$22.99$22.99498$23.016582
1610750040$22.98$22.98$22.98$22.98500$23.016581
1610750160$22.99$22.99$22.98$22.98738$23.01658
1610750580$23.00$23.00$23.00$23.001,000$23.01658
1610750640$23.00$23.00$22.99$22.991,194$23.016579
1610750700$22.99$22.99$22.98$22.98600$23.016579
1610750760$22.98$22.98$22.98$22.981,500$23.016577
1610751120$22.96$22.96$22.96$22.96100$23.016581
1610751180$22.98$22.99$22.98$22.986,921$23.016575
1610751360$22.98$22.98$22.97$22.9719,900$23.016555
1610751420$22.97$22.97$22.97$22.976,500$23.016547
1610751480$22.97$22.97$22.97$22.977,350$23.016539
1610751720$22.9699$22.9699$22.9699$22.9699100$23.016582
1610751960$22.96$22.96$22.96$22.96294$23.016581
1610752140$22.95$22.95$22.95$22.95400$23.01658
1610752560$22.97$22.97$22.95$22.956,100$23.016573
1610752860$22.99$22.99$22.99$22.99192$23.016581
1610752980$22.96$22.96$22.96$22.96100$23.016581
1610753220$22.95$22.95$22.95$22.95100$23.016581
1610753460$22.99$22.99$22.99$22.99100$23.01658
1610753520$22.95$22.95$22.95$22.95200$23.016582
1610753760$22.99$22.99$22.99$22.99200$23.016581
1610754060$23.00$23.00$23.00$23.003,500$23.01658
1610754480$23.00$23.00$23.00$23.003,000$23.01658
1610754540$23.00$23.00$23.00$23.002,000$23.016579
1610755080$23.00$23.00$23.00$23.00200$23.016579
1610755380$22.95$22.95$22.95$22.95133$23.016581
1610755440$22.92$22.95$22.92$22.951,225$23.016579
1610755620$22.92$22.92$22.92$22.92600$23.016576
1610755680$22.91$22.91$22.91$22.91100$23.016576
1610755740$22.90$22.90$22.90$22.90794$23.016574
1610756280$22.90$22.93$22.90$22.931,238$23.016579
1610756340$22.9299$22.9299$22.9299$22.9299100$23.016578
1610756460$22.91$22.91$22.91$22.91440$23.016577
1610756580$22.91$22.91$22.91$22.91300$23.016576
1610756760$22.91$22.91$22.91$22.91485$23.016575
1610757120$22.91$22.91$22.91$22.91700$23.016582
1610757180$22.93$22.93$22.93$22.93275$23.016581
1610757360$22.93$22.93$22.93$22.93449$23.01658
1610757420$22.93$22.93$22.93$22.93260$23.016579
1610757660$22.93$22.93$22.93$22.93569$23.016578
1610757720$22.93$22.93$22.92$22.92681$23.016576
1610757780$22.92$22.92$22.92$22.921,890$23.016572
1610758020$22.92$22.92$22.92$22.92448$23.016582
1610758560$22.96$22.96$22.96$22.96100$23.016581
1610758620$22.99$22.99$22.99$22.99800$23.01658