VOO Historical Intraday Prices

One-Minute OHLCV Data From June 28, 2022.

  1. NYSE Arca
  2. >
  3. VOO
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1656404460$360.23$360.23$360.23$360.231,200$360.227854
1656406560$360.55$360.55$360.55$360.55100$360.259135
1656407160$360.85$360.85$360.85$360.85100$360.297084
1656407400$361.05$361.05$361.05$361.05100$360.351016
1656408060$360.71$360.71$360.71$360.71300$360.416892
1656409800$360.23$360.23$360.23$360.23300$360.404172
1656410520$360.40$360.40$360.40$360.40300$360.403597
1656410640$360.34$360.34$360.34$360.34100$360.40131
1656412620$360.60$360.60$360.60$360.60360$360.423279
1656413340$360.45$360.45$360.45$360.45400$360.429441
1656413400$360.39$360.39$360.37$360.371,200$360.417359
1656413940$360.69$360.69$360.69$360.69400$360.43744
1656414000$360.74$360.74$360.661$360.6611,300$360.485442
1656414120$360.51$360.51$360.51$360.517,200$360.498022
1656414720$360.719$360.75$360.719$360.757,200$360.580198
1656414960$360.76$360.76$360.72$360.72600$360.585489
1656415260$360.68$360.68$360.68$360.68400$360.587288
1656415740$360.80$360.84$360.80$360.84370$360.591232
1656416700$360.85$360.85$360.85$360.85700$360.60073
1656416940$360.80$360.80$360.80$360.80200$360.602414
1656417120$360.67$360.67$360.67$360.67270$360.603198
1656417420$360.67$360.67$360.65$360.65800$360.605055
1656417600$360.74$360.85$360.51$360.858,400$360.610356
1656418680$360.36$360.36$360.35$360.35500$360.604687
1656418800$360.18$360.18$360.18$360.18100$360.60273
1656418920$359.89$359.89$359.89$359.89800$360.585928
1656419040$359.76$359.76$359.76$359.76100$360.583567
1656419100$359.88$359.88$359.88$359.88800$360.567895
1656419160$359.79$359.79$359.70$359.701,800$360.530693
1656419220$359.62$359.62$359.62$359.62600$360.516632
1656419280$359.69$359.69$359.69$359.69300$360.509385
1656419340$359.58$359.59$359.48$359.481,019$360.485194
1656419400$359.56$359.62$359.56$359.62300$360.47858
1656419460$359.61$359.61$359.59$359.59643$360.463844
1656419640$359.59$359.60$359.26$359.334,500$360.357303
1656419700$359.29$359.29$359.29$359.29500$360.345668
1656419760$359.54$359.54$359.44$359.441,438$360.320452
1656419820$359.48$359.48$359.37$359.371,100$360.299155
1656419880$359.45$359.45$359.45$359.45500$360.289929
1656420000$359.73$359.73$359.73$359.73500$360.284216
1656420060$359.86$359.86$359.85$359.85510$360.279845
1656420180$359.94$359.94$359.94$359.94600$360.275703
1656420300$359.90$359.92$359.87$359.87401$360.271852
1656420360$359.87$359.87$359.87$359.87100$360.271052
1656420600$359.90$359.90$359.90$359.90200$360.268691
1656420660$359.91$359.91$359.91$359.91100$360.268001
1656420720$360.08$360.08$360.08$360.08300$360.266891
1656420780$360.03$360.03$360.02$360.02200$360.265508
1656421260$360.13$360.16$360.13$360.16200$360.264883
1656421320$360.25$360.27$360.25$360.27600$360.264758
1656421560$360.26$360.30$360.26$360.30200$360.264748
1656421680$360.34$360.34$360.34$360.34100$360.264892
1656422220$360.26$360.26$360.20$360.20200$360.264391
1656422280$360.24$360.24$360.24$360.24100$360.26434
1656422340$360.26$360.27$360.26$360.27200$360.264345
1656422460$360.30$360.30$360.26$360.26200$360.264498
1656422520$360.27$360.27$360.27$360.27300$360.264537
1656422580$360.34$360.34$360.34$360.34100$360.264771
1656422640$360.25$360.25$360.25$360.25100$360.264694
1656422700$360.25$360.31$360.25$360.31200$360.264752
1656422760$360.35$360.36$360.31$360.31500$360.26555
1656422820$360.29$360.31$360.23$360.23800$360.265751
1656422880$360.06$360.14$360.06$360.14700$360.263224
1656422940$360.13$360.28$360.11$360.163,124$360.258863
1656423000$360.08$360.78$360.06$360.7877,824$360.249994
1656423060$360.72$361.049$360.54$360.996610,993$360.32113
1656423120$361.05$362.16$361.05$362.08536,892$360.733523
1656423180$362.03$362.57$362.03$362.3313,605$360.890119
1656423240$362.33$362.36$362.04$362.2719,513$361.052438
1656423300$362.35$362.60$362.2545$362.40521,997$361.216793
1656423360$362.42$362.515$362.39$362.4912,122$361.295971
1656423420$362.53$362.53$362.10$362.287,999$361.336355
1656423480$362.46$362.72$362.445$362.6510,910$361.401315
1656423540$362.78$362.835$362.475$362.5014,874$361.480747
1656423600$362.56$362.6283$362.26$362.387,015$361.51088
1656423660$362.4725$362.52$362.28$362.322912,269$361.553606
1656423720$362.35$362.51$362.31$362.3415,533$361.601968
1656423780$362.2989$362.33$361.961$361.9619,102$361.621801
1656423840$362.03$362.35$361.99$362.3510,322$361.640315
1656423900$362.44$362.45$361.9795$362.0610,902$361.659573
1656423960$362.07$362.1099$361.80$361.809,645$361.66922
1656424020$361.90$362.09$361.7276$362.0919,704$361.679527
1656424080$362.169$362.28$361.92$362.265,472$361.686511
1656424140$362.25$362.49$362.15$362.447,217$361.698088
1656424200$362.47$362.51$362.20$362.4010,039$361.718552
1656424260$362.36$362.45$362.23$362.318,054$361.732971
1656424320$362.32$362.32$362.19$362.2611,269$361.749128
1656424380$362.2884$362.56$362.28$362.565,994$361.759696
1656424440$362.59$362.60$362.33$362.415,818$361.770689
1656424500$362.40$362.40$362.0974$362.157,550$361.780104
1656424560$362.14$362.16$361.94$362.066,026$361.78446
1656424620$361.98$361.98$361.76$361.91784,685$361.785879
1656424680$361.94$361.94$361.39$361.578,173$361.782834
1656424740$361.58$361.79$361.58$361.744,954$361.781888
1656424800$361.66$362.02$361.54$361.86328,720$361.783163
1656424860$361.74$362.06$361.74$362.064,391$361.784333
1656424920$361.79$361.80$361.26$361.375,904$361.779649
1656424980$361.36$361.36$360.6821$360.682115,345$361.750065
1656425040$360.80$360.95$360.70$360.8019,335$361.711946
1656425100$360.77$360.94$360.54$360.6819,630$361.67352
1656425160$360.72$360.72$360.21$360.2628,714$361.598085
1656425220$360.17$360.17$359.80$359.9127,659$361.516095
1656425280$359.91$360.16$359.88$360.128,442$361.491914
1656425340$360.06$360.31$360.01$360.103910,034$361.469143
1656425400$360.04$360.27$360.04$360.276,861$361.45234
1656425460$360.20$360.3597$360.118$360.35976,454$361.438913
1656425520$360.358$360.51$360.30$360.513,080$361.432949
1656425580$360.5587$360.60$360.43$360.5813,362$361.411719
1656425640$360.62$360.62$360.51$360.564,181$361.405424
1656425700$360.51$360.62$360.42$360.567,034$361.394725
1656425760$360.61$360.61$360.18$360.259,811$361.377755
1656425820$360.27$360.43$360.11$360.405,633$361.367359
1656425880$360.44$360.54$360.20$360.205,603$361.357778
1656425940$360.19$360.42$360.10$360.109,617$361.340835
1656426000$360.03$360.20$359.85$359.8813,360$361.314169
1656426060$359.75$359.75$359.531$359.58073,577$361.304293
1656426120$359.6599$359.74$359.57$359.604,141$361.293727
1656426180$359.55$359.66$359.39$359.550315,143$361.253818
1656426240$359.565$359.83$359.49$359.769,545$361.230379
1656426300$359.762$359.93$359.76$359.8754,900$361.220448
1656426360$359.88$359.94$359.65$359.742,864$361.213931
1656426420$359.77$359.97$359.76$359.86457,634$361.199552
1656426480$359.855$359.855$359.5876$359.603,271$361.191474
1656426540$359.6712$359.78$359.55$359.556,620$361.177862
1656426600$359.455$359.61$359.05$359.0714,516$361.137536
1656426660$359.01$359.10$358.8186$358.828412,335$361.100634
1656426720$358.815$358.815$358.50$358.6120,944$361.0305
1656426780$358.5801$358.885$358.55$358.84019,585$361.001168
1656426840$358.86$358.9122$358.67$358.673,949$360.989354
1656426900$358.66$358.93$358.65$358.845,652$360.972764
1656426960$359.00$359.05$358.78$358.785,692$360.958091
1656427020$358.84$358.89$358.76$358.815,913$360.941758
1656427080$358.80$359.12$358.75$359.059,647$360.91677
1656427140$359.07$359.115$359.04$359.063,031$360.909961
1656427200$359.0265$359.0265$358.89$358.9453,744$360.900264
1656427260$358.87$359.005$358.87$358.932,953$360.892803
1656427320$358.865$358.865$358.372$358.554,904$360.877855
1656427380$358.67$358.97$358.62$358.973,628$360.868488
1656427440$358.91$359.10$358.85$359.085,335$360.856092
1656427500$358.98$359.04$358.87$358.87996,050$360.841885
1656427560$358.77$358.77$358.11$358.1111,870$360.805894
1656427620$358.06$358.19$358.02$358.113,030$360.796099
1656427680$358.041$358.30$358.01$358.307,759$360.770926
1656427740$358.3432$358.56$358.26$358.2613,188$360.733631
1656427800$358.35$358.48$358.21$358.483,078$360.724956
1656427860$358.31$358.39$358.16$358.171,385$360.720774
1656427920$358.10$358.2201$357.95$358.147,332$360.698405
1656427980$358.0783$358.15$357.85$357.933,246$360.688541
1656428040$357.88$358.15$357.88$358.1143,140$360.678972
1656428100$358.17$358.34$358.16$358.33873,874$360.668332
1656428160$358.3236$358.75$358.3236$358.7512,920$360.63721
1656428220$358.79$358.79$358.56$358.583,810$360.628387
1656428280$358.64$358.78$358.60$358.727,249$360.613403
1656428340$358.75$358.79$358.68$358.787,418$360.59796
1656428400$358.72$358.73$358.58$358.6655,297$360.586612
1656428460$358.69$358.83$358.30$358.355,603$360.573509
1656428520$358.435$358.615$358.435$358.575,173$360.562388
1656428580$358.56$358.845$358.55$358.74082,559$360.557302
1656428640$358.77$359.00$358.67$358.7817,463$360.525161
1656428700$358.771$358.82$358.68$358.766,130$360.513733
1656428760$358.65$358.77$358.57$358.773,699$360.506183
1656428820$358.75$358.75$358.66$358.671,611$360.503307
1656428880$358.581$358.6784$358.5489$358.6154,628$360.494186
1656428940$358.42$358.42$358.28$358.28200$360.49333
1656429000$358.42$358.42$358.20$358.366,386$360.478777
1656429060$358.35$358.67$358.35$358.52012,896$360.473247
1656429120$358.50$358.51$358.33$358.407,047$360.458326
1656429180$358.38$358.51$358.38$358.391,743$360.454705
1656429240$358.39$358.484$358.3455$358.473,481$360.447535
1656429300$358.42$358.42$358.0226$358.204,507$360.437193
1656429360$358.27$358.27$358.00$358.1022,131$360.431862
1656429420$358.06$358.06$357.71$357.714,433$360.420197
1656429480$357.70$357.89$357.69$357.892,555$360.413569
1656429540$357.90$357.90$357.66$357.713,396$360.404205
1656429600$357.70$357.80$357.54$357.575,770$360.388558
1656429660$357.57$357.58$357.37$357.4012,173$360.353232
1656429720$357.38$357.38$357.18$357.19557,771$360.33006
1656429780$357.14$357.16$356.84$356.919,573$360.298737
1656429840$356.95$356.98$356.80$356.805,080$360.281778
1656429900$356.84$356.92$356.71$356.90054,945$360.265529
1656429960$356.8195$356.8195$356.34$356.444419,450$360.196533
1656430020$356.44$356.45$356.10$356.2058,806$360.164781
1656430080$356.28$356.41$356.10$356.1210,123$360.127725
1656430140$356.07$356.24$356.055$356.083,206$360.116244
1656430200$356.04$356.30$355.96$356.306,312$360.092971
1656430260$356.27$356.45$356.24$356.245,994$360.072368
1656430320$356.13$356.33$356.13$356.334,295$360.056831
1656430380$356.36$356.39$356.22$356.323,510$360.045516
1656430440$356.43$356.45$356.29$356.34071,979$360.039092
1656430500$356.34$356.41$356.31$356.382,219$360.031682
1656430560$356.41$356.43$356.17$356.18465,500$360.012957
1656430620$356.12$356.1491$356.05$356.05053,024$360.002166
1656430680$356.05$356.06$355.63$355.678,907$359.969771
1656430740$355.68$355.68$355.45$355.5313,055$359.918953
1656430800$355.5701$355.59$355.13$355.137,204$359.88977
1656430860$355.13$355.22$355.09$355.0955,199$359.86817
1656430920$355.16$355.17$354.87$354.8711,539$359.818902
1656430980$354.84$355.066$354.84$355.02210,417$359.775158
1656431040$354.9797$355.065$354.90$354.9647,902$359.742985
1656431100$354.94$355.29$354.83$355.208,926$359.706961
1656431160$355.13$355.27$355.02$355.1713,282$359.657178
1656431220$355.14$355.25$354.96$355.229913,005$359.60833
1656431280$355.24$355.2545$354.97$354.9710,689$359.569173
1656431340$354.90$355.22$354.85$355.209,467$359.534609
1656431400$355.19$355.19$354.97$354.9759,225$359.501669
1656431460$354.90$355.07$354.90$355.065,583$359.481333
1656431520$354.995$355.20$354.70$355.131525,302$359.391488
1656431580$355.1861$355.1861$354.8632$354.86325,215$359.37367
1656431640$354.8622$354.8622$354.60$354.6915,706$359.316903
1656431700$354.67$354.685$354.35$354.5010,446$359.278273
1656431760$354.51$354.51$354.3711$354.3812,956$359.230864
1656431820$354.52$354.85$354.31$354.819,521$359.198142
1656431880$354.76$354.82$354.64$354.8119,305$359.13444
1656431940$354.82$354.83$354.50$354.5025,925$359.050355
1656432000$354.49$354.5287$354.24$354.507,281$359.025943
1656432060$354.51$354.58$354.3797$354.483,609$359.013033
1656432120$354.37$354.47$354.03$354.088,822$358.983433
1656432180$354.10$354.24$354.07$354.146,332$358.960735
1656432240$354.221$354.26$353.76$353.8716,912$358.901826
1656432300$353.89$354.12$353.89$353.9316,393$358.845764
1656432360$354.0383$354.04$353.9316$353.93162,557$358.836749
1656432420$353.96$354.38$353.96$354.334,697$358.821169
1656432480$354.38$354.42$354.2872$354.3252,106$358.814933
1656432540$354.36$354.51$354.33$354.516,550$358.795426
1656432600$354.445$354.501$354.42$354.483,856$358.784101
1656432660$354.48$354.76$354.48$354.6635,292$358.686687
1656432720$354.6799$354.86$354.64$354.824,163$358.675626
1656432780$354.87$354.97$354.86$354.918,620$358.654016
1656432840$354.94$354.96$354.526$354.5265,857$358.638047
1656432900$354.48$354.53$354.29$354.308,551$358.614117
1656432960$354.22$354.42$354.21$354.319,529$358.587056
1656433020$354.36$354.36$353.92$353.925,121$358.571896
1656433080$353.92$354.13$353.84$354.1153,971$358.416136
1656433140$354.12$354.51$354.12$354.49533,824$358.328232
1656433200$354.45$354.685$354.40$354.6854,786$358.317285
1656433260$354.688$354.70$354.55$354.5517,178$358.278178
1656433320$354.53$354.72$354.53$354.683,557$358.270257
1656433380$354.72$354.725$354.42$354.6216,588$358.233802
1656433440$354.55$354.81$354.55$354.705,130$358.223151
1656433500$354.72$354.79$354.71$354.722,518$358.217737
1656433560$354.71$354.96$354.71$354.8712,002$358.194179
1656433620$354.86$355.1374$354.79$355.078,579$358.177662
1656433680$355.03$355.04$354.945$354.983,295$358.171245
1656433740$354.93$355.21$354.93$355.215,829$358.160567
1656433800$355.21$355.21$354.8588$354.85884,671$358.151476
1656433860$354.915$354.965$354.86$354.935,581$358.140633
1656433920$354.75$354.75$354.61$354.662,139$358.136558
1656433980$354.70$354.82$354.68$354.745,228$358.126314
1656434040$354.74$354.75$354.38$354.4111,943$358.102106
1656434100$354.47$354.74$354.47$354.654,085$358.093616
1656434160$354.66$355.01$354.635$355.00013,532$358.087282
1656434220$355.03$355.12$354.89$354.894,167$358.080016
1656434280$354.82$354.99$354.82$354.913,707$358.072927
1656434340$354.93$355.02$354.93$354.982,646$358.068562
1656434400$355.03$355.25$354.95$355.24313,442$358.045913
1656434460$355.27$355.29$355.13$355.298,581$358.032288
1656434520$355.28$355.365$355.28$355.286,977$358.021678
1656434580$355.18$355.28$355.11$355.284,214$358.015022
1656434640$355.30$355.4405$355.26$355.412,772$358.010768
1656434700$355.38$355.57$355.28$355.534,554$358.00431
1656434760$355.55$355.61$355.35$355.447,481$357.994002
1656434820$355.51$355.51$355.42$355.45762,795$357.990057
1656434880$355.44$355.44$355.08$355.083,610$357.984494
1656434940$355.14$355.28$355.075$355.164,520$357.97734
1656435000$355.18$355.19$354.98$354.983,780$357.971257
1656435060$354.93$355.09$354.89$355.094,356$357.964238
1656435120$355.08$355.08$354.82$354.90452,651$357.959624
1656435180$354.93$355.00$354.90$354.932,877$357.955063
1656435240$354.88$354.88$354.61$354.612,888$357.949804
1656435300$354.63$354.90$354.6017$354.818,560$357.935201
1656435360$354.82$355.03$354.81$354.846,156$357.92502
1656435420$354.84$354.85$354.7417$354.822,449$357.920884
1656435480$354.72$354.91$354.63$354.888,972$357.905473
1656435540$354.87$354.91$354.81$354.892,515$357.90115
1656435600$354.87$354.90$354.44$354.582,859$357.896363
1656435660$354.70$354.9199$354.69$354.86013,882$357.889934
1656435720$354.81$354.81$354.16$354.7317,767$357.847381
1656435780$354.72$354.72$354.30$354.31017,607$357.833844
1656435840$354.34$354.56$354.31$354.433,994$357.826698
1656435900$354.55$354.55$354.21$354.2153,682$357.819892
1656435960$354.25$354.30$354.10$354.104,343$357.81162
1656436020$354.025$354.036$353.89$353.926,464$357.798591
1656436080$353.895$353.975$353.49$353.5612,369$357.772007
1656436140$353.63$353.63$353.47$353.478,323$357.753944
1656436200$353.45$353.72$353.42$353.5953,235$357.747021
1656436260$353.57$353.57$353.3721$353.455,686$357.73443
1656436320$353.39$353.50$353.24$353.345,054$357.723072
1656436380$353.32$353.61$353.10$353.5516,252$357.685583
1656436440$353.57$353.60$353.33$353.335,363$357.673909
1656436500$353.25$353.56$353.245$353.513,961$357.66544
1656436560$353.51$353.53$353.39$353.392,881$357.659011
1656436620$353.45$353.67$353.425$353.6075,577$357.647237
1656436680$353.53$353.70$353.515$353.5399,722$357.627712
1656436740$353.49$353.52$353.385$353.394,144$357.618852
1656436800$353.385$353.48$353.33$353.424,209$357.610143
1656436860$353.395$353.395$353.139$353.154,297$357.600448
1656436920$353.18$353.31$353.04$353.306,960$357.584903
1656436980$353.34$353.5474$353.32$353.54746,384$357.572101
1656437040$353.42$353.675$353.37$353.615,320$357.56146
1656437100$353.535$353.65$353.30$353.346,238$357.54825
1656437160$353.28$353.65$353.28$353.6410,411$357.527246
1656437220$353.62$353.70$353.59$353.6139,880$357.452922
1656437280$353.62$353.75$353.55$353.759,308$357.435646
1656437340$353.77$354.08$353.77$353.96999,191$357.420294
1656437400$353.90$354.03$353.87$354.032,319$357.415647
1656437460$354.08$354.08$353.89$353.893,055$357.411336
1656437520$353.78$353.84$353.70$353.7054,740$357.402873
1656437580$353.73$353.85$353.68$353.765,625$357.393423
1656437640$353.80$353.80$353.66$353.681,953$357.389411
1656437700$353.64$353.64$353.50$353.553,869$357.383071
1656437760$353.54$353.54$353.31$353.324,003$357.375349
1656437820$353.32$353.54$353.32$353.482,675$357.370583
1656437880$353.44$353.44$353.19$353.198,340$357.353223
1656437940$353.13$353.34$353.13$353.322,920$357.348438
1656438000$353.27$353.445$353.17$353.32014,467$357.340003
1656438060$353.2899$353.68$353.2899$353.686,103$357.328489
1656438120$353.66$353.68$353.57$353.65943,288$357.322598
1656438180$353.53$353.695$353.48$353.64992,648$357.318217
1656438240$353.62$353.69$353.485$353.4853,057$357.312885
1656438300$353.45$353.59$353.44$353.551,971$357.309447
1656438360$353.55$353.59$353.42$353.526,535$357.297901
1656438420$353.60$353.77$353.48$353.504,870$357.289824
1656438480$353.48$353.70$353.48$353.59254,141$357.28253
1656438540$353.50$353.63$353.50$353.602,840$357.277876
1656438600$353.61$353.78$353.61$353.787,258$357.26561
1656438660$353.80$353.88$353.71$353.8157,879$357.253178
1656438720$353.76$353.76$353.59$353.744,513$357.245975
1656438780$353.64$353.6899$353.53$353.533,922$357.239484
1656438840$353.53$353.56$353.48$353.502,772$357.234795
1656438900$353.435$353.625$353.40$353.46510,695$357.216374
1656438960$353.51$353.59$353.3805$353.5910,623$357.198719
1656439020$353.6099$353.70$353.59$353.677,185$357.187419
1656439080$353.67$353.74$353.53$353.553,456$357.18191
1656439140$353.5051$353.52$353.48$353.502,152$357.17835
1656439200$353.54$353.73$353.33$353.6715,104$357.153674
1656439260$353.69$354.0014$353.69$353.994,973$357.14623
1656439320$353.98$354.17$353.73$353.7413,265$357.12756
1656439380$353.71$353.78$353.61$353.62616,552$357.117683
1656439440$353.6174$353.67$353.40$353.4185,495$357.108984
1656439500$353.44$353.53$353.2811$353.28112,726$357.10465
1656439560$353.28$353.3917$353.2783$353.362,768$357.099818
1656439620$353.375$353.38$353.20$353.208,014$357.086974
1656439680$353.2101$353.275$353.15$353.226,627$357.075743
1656439740$353.2283$353.2283$352.95$353.017,853$357.062249
1656439800$353.00$353.04$352.88$352.884,160$357.054796
1656439860$352.87$353.09$352.87$353.015,006$357.046065
1656439920$353.05$353.14$353.01$353.01126,095$357.001333
1656439980$352.93$352.93$352.62$352.624,081$356.993301
1656440040$352.61$352.61$352.47$352.5856,863$356.980566
1656440100$352.61$352.61$352.40$352.429,558$356.962226
1656440160$352.43$352.48$352.41$352.4653,866$356.955038
1656440220$352.52$352.73$352.501$352.525,630$356.944924
1656440280$352.56$352.56$352.35$352.364,295$356.936644
1656440340$352.32$352.32$352.26$352.276710,728$356.915869
1656440400$352.17$352.34$352.17$352.32454,501$356.907132
1656440460$352.32$352.39$352.30$352.311,173$356.904925
1656440520$352.30$352.4011$352.22$352.2212,173$356.881657
1656440580$352.22$352.305$352.19$352.193,849$356.874238
1656440640$352.17$352.25$352.15$352.16223,549$356.867395
1656440700$352.1799$352.26$352.11$352.269,596$356.848435
1656440760$352.284$352.37$352.255$352.2755,578$356.838135
1656440820$352.24$352.4014$352.18$352.401411,216$356.817495
1656440880$352.37$352.43$352.25$352.4215,715$356.788941
1656440940$352.46$352.46$352.37$352.4353,454$356.78278
1656441000$352.35$352.36$352.10$352.1210,121$356.763934
1656441060$352.1595$352.20$352.05$352.1176,596$356.626107
1656441120$352.109$352.109$351.93$352.0217,188$356.595226
1656441180$352.02$352.06$351.94$351.99996,342$356.583841
1656441240$351.98$352.005$351.82$351.864,893$356.57458
1656441300$351.80$351.84$351.685$351.7210,299$356.555826
1656441360$351.74$351.80$351.70$351.716,990$356.542902
1656441420$351.6916$351.7978$351.6339$351.79784,991$356.533365
1656441480$351.77$351.87$351.64$351.744,323$356.52561
1656441540$351.6507$351.6507$351.51$351.5457,991$356.510421
1656441600$351.52$351.62$351.50$351.516,927$356.497144
1656441660$351.51$351.58$351.39$351.404,156$356.489312
1656441720$351.40$351.505$351.38$351.412,749$356.483194
1656441780$351.39$351.62$351.38$351.627,548$356.469677
1656441840$351.599$351.79$351.59$351.785,518$356.459644
1656441900$351.77$351.84$351.675$351.846,848$356.446967
1656441960$351.855$352.03$351.855$351.993,761$356.440971
1656442020$352.04$352.2397$352.00$352.23974,067$356.434453
1656442080$352.20$352.42$352.0801$352.4215,601$356.409927
1656442140$352.48$352.515$352.36$352.4215,804$356.386742
1656442200$352.47$352.51$352.33$352.335,061$356.379529
1656442260$352.32$352.35$352.28$352.321,197$356.377561
1656442320$352.29$352.29$352.1499$352.204,397$356.370603
1656442380$352.17$352.35$352.17$352.353,515$356.365547
1656442440$352.35$352.35$352.23$352.253,247$356.360444
1656442500$352.4074$352.47$352.165$352.1654,746$356.353607
1656442560$352.13$352.13$352.00$352.0514,953$356.32984
1656442620$352.07$352.245$352.07$352.194,000$356.323993
1656442680$352.1955$352.1955$352.07$352.171,570$356.321477
1656442740$352.10$352.1701$352.07$352.0716,336$356.296597
1656442800$352.03$352.30$352.03$352.286,581$356.286432
1656442860$352.25$352.30$352.09$352.287,219$356.275877
1656442920$352.37$352.43$352.10$352.145,600$356.268016
1656442980$352.10$352.10$351.61$351.6110,679$356.250916
1656443040$351.64$351.76$351.57$351.616,740$356.23946
1656443100$351.635$351.74$351.45$351.455,666$356.229963
1656443160$351.43$351.54$351.42$351.445,647$356.220554
1656443220$351.46$351.52$351.38$351.387,172$356.208392
1656443280$351.39$351.51$351.38$351.50127,120$356.19629
1656443340$351.407$351.67$351.407$351.637,829$356.183303
1656443400$351.61$351.89$351.61$351.788,754$356.169498
1656443460$351.82$351.96$351.48$351.569,132$356.155202
1656443520$351.55$351.605$351.4826$351.544,847$356.147356
1656443580$351.51$351.51$351.37$351.438,707$356.132877
1656443640$351.42$351.74$351.42$351.7314,320$356.109933
1656443700$351.74$351.74$351.54$351.575,263$356.101836
1656443760$351.64$351.8298$351.64$351.82986,982$356.091291
1656443820$351.85$351.89$351.71$351.798,280$356.078845
1656443880$351.88$352.015$351.8159$351.975,576$356.070719
1656443940$351.9399$352.05$351.9399$351.98015,285$356.063046
1656444000$351.9716$351.9716$351.68$351.7869,471$356.049144
1656444060$351.80$352.03$351.74$352.029,231$356.035913
1656444120$352.05$352.10$351.98$352.0255,871$356.027705
1656444180$352.05$352.26$352.02$352.266,218$356.019218
1656444240$352.19$352.44$352.17$352.427,314$356.009951
1656444300$352.43$352.47$352.11$352.116,057$356.002367
1656444360$352.19$352.41$352.19$352.248,792$355.991276
1656444420$352.24$352.26$351.702$351.7413,279$355.973054
1656444480$351.75$352.09$351.75$352.097,008$355.963107
1656444540$352.10$352.1999$352.03$352.127,212$355.954028
1656444600$351.96$352.325$351.93$352.118,891$355.942611
1656444660$352.05$352.21$351.96$352.156,817$355.933808
1656444720$352.20$352.24$352.08$352.245,196$355.927233
1656444780$352.24$352.24$351.788$351.806,561$355.91859
1656444840$351.83$351.96$351.80$351.9110,900$355.904062
1656444900$351.94$352.06$351.86$351.889,015$355.892181
1656444960$351.88$352.07$351.81$351.8313,829$355.874107
1656445020$351.81$351.87$351.68$351.819,706$355.860969
1656445080$351.74$351.87$351.73$351.798,208$355.850007
1656445140$351.815$352.13$351.783$352.1310,049$355.837135
1656445200$352.17$352.20$351.90$351.906,654$355.828802
1656445260$351.85$352.03$351.82$352.008718,711$355.805159
1656445320$351.98$352.07$351.80$351.9010,866$355.791498
1656445380$351.93$352.06$351.76$351.769,070$355.779655
1656445440$351.73$351.75$351.52$351.6615,783$355.75879
1656445500$351.63$351.74$351.54$351.7325,728$355.724735
1656445560$351.73$351.89$351.53$351.5522,347$355.696925
1656445620$351.56$351.62$351.3858$351.385827,265$355.660295
1656445680$351.38$351.47$351.30$351.4719,012$355.634827
1656445740$351.49$351.8035$351.44$351.6522,216$355.607037
1656445800$351.66$351.80$351.35$351.4743,892$355.54235
1656445860$351.44$351.6799$351.21$351.6050,194$355.480429
1656445920$351.60$351.825$351.43$351.5324,913$355.45166
1656445980$351.61$351.81$351.5701$351.7342,536$355.40391
1656446040$351.78$351.93$351.62$351.9350,685$355.351289
1656446100$351.94$351.94$351.47$351.5650,143$355.297932
1656446160$351.52$351.58$351.29$351.3550,055$355.243675
1656446220$351.32$351.5317$351.26$351.2886,530$355.150842
1656446280$351.30$351.54$351.30$351.45120,670$355.031574
1656446340$351.42$351.50$351.17$351.351,027,514$354.230246
1656446400$351.35$351.35$350.90$350.902,477,149$353.090436
1656446460$351.41$351.41$351.14$351.155,532$353.08922
1656446520$351.22$351.24$351.05$351.102,800$353.088526
1656446580$351.17$351.22$351.17$351.221,500$353.088164
1656446640$351.23$351.23$351.23$351.23300$353.088097
1656446700$351.23$351.25$351.2004$351.24531$353.103126
1656446760$351.23$351.24$351.23$351.24400$353.103025
1656446820$351.11$351.22$351.11$351.201,400$353.102707
1656446880$351.21$351.21$351.14$351.141,700$353.102324
1656446940$351.21$351.21$351.21$351.21300$353.102257
1656447000$350.90$351.23$350.90$351.231,031$353.101987
1656447120$351.35$351.35$351.28$351.281,000$353.101778
1656447180$351.39$351.46$351.39$351.411,500$353.101486
1656447240$351.37$351.37$351.33$351.33600$353.10136
1656447360$351.40$351.40$351.23$351.23400$353.101263
1656447480$351.3604$351.3604$351.3604$351.3604250$353.101211
1656447540$351.37$351.37$351.37$351.37200$353.101169
1656447660$351.50$351.50$351.50$351.50100$353.10316
1656447720$351.60$351.60$351.60$351.60250$353.103116
1656447780$351.67$351.67$351.67$351.67600$353.103014
1656448020$351.62$351.63$351.62$351.63300$353.102958
1656448080$351.50$351.50$351.49$351.49211$353.102916
1656448140$351.54$351.54$351.54$351.54100$353.102895
1656448200$351.59$351.59$351.58$351.581,700$353.102593
1656448260$351.70$351.70$351.70$351.70250$353.10255
1656448320$351.64$351.64$351.63$351.63200$353.102499
1656448500$351.60$351.61$351.57$351.58878$353.103026
1656448560$351.55$351.57$351.55$351.57200$353.102985
1656448680$351.60$351.61$351.60$351.61200$353.102949
1656448800$351.62$351.62$351.60$351.60364$353.102884
1656448860$351.56$351.56$351.56$351.56400$353.10281
1656449100$351.55$351.55$351.55$351.55100$353.102787
1656449160$351.46$351.46$351.46$351.46100$353.102755
1656449280$351.39$351.39$351.35$351.35110,341$353.080496
1656449340$351.40$351.40$351.40$351.40100$353.080475
1656449400$351.39$351.44$351.39$351.44300$353.103181
1656449640$351.51$351.51$351.51$351.51100$353.103156
1656449700$351.53$351.53$351.53$351.53100$353.10313
1656449940$351.66$351.66$351.66$351.66100$353.103094