VOO Historical Intraday Prices

One-Minute OHLCV Data From March 8, 2021.

  1. NYSE Arca
  2. >
  3. VOO
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1615195260$349.40$349.40$349.40$349.40100$349.452268
1615195800$349.02$349.02$349.02$349.02700$349.089739
1615197300$350.10$350.10$350.10$350.10498$349.450851
1615199580$350.20$350.20$350.20$350.20100$349.522347
1615199760$350.59$350.59$350.59$350.59200$349.640164
1615199820$350.54$350.54$350.54$350.54150$349.708367
1615200420$350.31$350.33$350.31$350.33400$349.811502
1615202100$350.62$350.62$350.62$350.62200$349.886586
1615203600$350.65$350.65$350.63$350.63300$349.984035
1615204800$351.02$351.02$351.01$351.01300$350.116737
1615204920$350.92$350.92$350.86$350.86300$350.184282
1615204980$350.82$350.82$350.82$350.82865$350.302305
1615205400$351.38$351.38$351.29$351.29500$350.408188
1615205460$351.34$351.34$351.34$351.34100$350.425428
1615205640$351.34$351.34$351.34$351.34200$350.489071
1615205760$350.96$350.96$350.96$350.96100$350.50059
1615206060$351.05$351.05$351.05$351.05200$350.519982
1615206300$351.15$351.15$351.15$351.15300$350.553143
1615207020$350.59$350.60$350.56$350.601,200$350.556916
1615207260$350.41$350.43$350.41$350.43300$350.551855
1615207920$350.24$350.26$350.21$350.261,300$350.506902
1615207980$350.26$350.26$350.26$350.26100$350.50436
1615208100$350.33$350.38$350.33$350.381,000$350.49087
1615208340$350.53$350.53$350.53$350.53100$350.490767
1615208400$350.2999$350.49$350.2999$350.49300$350.514825
1615208460$350.34$350.35$350.34$350.35400$350.509148
1615208520$350.38$350.44$350.38$350.441,600$350.503524
1615208580$353.51$353.51$353.51$353.513,400$351.09465
1615208640$350.65$350.65$350.65$350.65100$351.092093
1615208700$350.83$350.83$350.83$350.83500$351.084769
1615208760$350.78$350.78$350.78$350.78100$351.083075
1615209120$350.99$350.99$350.99$350.99100$351.082529
1615209240$351.29$351.29$351.29$351.29500$351.089543
1615209300$351.63$351.63$351.63$351.63100$351.092585
1615209540$351.61$351.61$351.61$351.61100$351.098406
1615209600$351.76$351.76$351.76$351.76100$351.102007
1615209780$351.77$351.77$351.74$351.75300$351.118582
1615209960$352.10$352.10$352.10$352.10655$351.15111
1615210200$352.30$352.30$352.07$352.14300$351.172077
1615210320$352.46$352.46$352.46$352.46200$351.185847
1615210380$352.43$352.43$352.42$352.43400$351.214642
1615210440$352.4999$352.4999$352.48$352.48550$351.246878
1615210980$352.30$352.30$352.29$352.29800$351.289444
1615211460$352.56$352.56$352.56$352.56200$351.303196
1615211880$353.00$353.00$353.00$353.00200$351.342536
1615211940$353.10$353.14$353.02$353.02800$351.400824
1615212000$353.07$353.07$353.07$353.07100$351.409343
1615212240$352.95$352.95$352.95$352.95100$351.425145
1615212360$352.89$352.98$352.89$352.98200$351.442193
1615212420$353.15$353.15$353.15$353.15100$351.455102
1615212600$353.00$353.00$352.88$352.8810,205$351.902497
1615212660$353.10$353.12$353.10$353.12800$351.929765
1615212720$353.15$353.15$353.15$353.15200$351.940991
1615212840$353.33$353.33$353.33$353.33300$351.956479
1615212900$353.54$353.54$353.28$353.28900$352.003498
1615212960$353.08$353.08$353.08$353.08100$352.020463
1615213020$353.07$353.31$353.07$353.283,060$352.121476
1615213080$353.29$353.33$353.21$353.214,400$352.232717
1615213140$353.30$353.30$353.30$353.30200$352.238106
1615213200$353.34$353.36$353.15$353.153,000$352.303111
1615213260$353.20$353.20$353.10$353.103,650$352.371992
1615213320$353.09$353.21$353.05$353.161,900$352.401989
1615213380$353.16$353.18$353.12$353.123,100$352.442098
1615213440$353.14$353.28$353.14$353.263,550$352.488963
1615213500$353.34$353.42$353.34$353.422,870$352.528162
1615213560$353.40$353.49$353.37$353.413,600$352.57515
1615213620$353.44$353.53$353.41$353.416,094$352.645103
1615213680$353.38$353.49$353.37$353.43600$352.65316
1615213740$353.44$353.70$353.44$353.664,360$352.70784
1615213800$353.63$353.74$353.25$353.42154,860$353.646696
1615213860$353.33$353.34$352.90$353.0916,222$353.593426
1615213920$353.08$353.08$352.70$352.8520,538$353.51057
1615213980$352.85$352.92$352.62$352.9214,804$353.455754
1615214040$352.97$353.04$352.28$352.457215,515$353.393999
1615214100$352.33$352.58$352.21$352.2515,379$353.330802
1615214160$352.22$352.39$351.96$352.14281,540$353.039506
1615214220$352.16$352.74$352.075$352.683,791$353.031019
1615214280$352.43$352.90$352.27$352.904,186$353.024594
1615214340$352.98$353.40$352.98$353.2858,792$353.029193
1615214400$353.37$353.77$353.27$353.7616,211$353.057236
1615214460$353.77$354.22$353.77$354.209539,867$353.141564
1615214520$354.164$354.44$354.095$354.4412,290$353.172641
1615214580$354.40$354.69$354.306$354.698,478$353.200232
1615214640$354.66$354.76$354.40$354.6614,379$353.247494
1615214700$354.64$354.88$354.42$354.5011,382$353.285088
1615214760$354.535$354.76$354.51$354.689,691$353.313775
1615214820$354.60$354.69$354.15$354.2013,136$353.34449
1615214880$354.22$354.51$354.17$354.22920,188$353.383427
1615214940$354.20$354.237$353.6999$353.699927,927$353.420829
1615215000$353.69$354.125$353.38$353.6212,368$353.426638
1615215060$353.70$353.7999$353.39$353.578,750$353.428845
1615215120$353.66$353.71$353.38$353.678,010$353.430804
1615215180$353.72$353.80$353.37$353.59998,937$353.43311
1615215240$353.66$354.11$353.56$354.05528,368$353.460811
1615215300$353.97$354.51$353.97$354.479912,721$353.480031
1615215360$354.45$354.47$353.30$353.357,074$353.487531
1615215420$353.30$353.32$352.68$352.7635,699$353.451892
1615215480$352.67$353.0089$352.57$352.7011,048$353.439797
1615215540$352.73$352.93$352.57$352.936,624$353.432876
1615215600$353.07$353.45$353.01$353.2817,187$353.429101
1615215660$353.16$353.23$352.7964$353.1958,572$353.423711
1615215720$353.35$353.4099$353.115$353.40993,647$353.422845
1615215780$353.2199$353.25$352.56$352.6215,530$353.409649
1615215840$352.52$353.00$352.42$353.005,700$353.402971
1615215900$352.96$353.62$352.82$353.4013,510$353.400049
1615215960$353.21$353.64$353.21$353.529,583$353.401436
1615216020$353.53$354.30$353.51$354.3011,139$353.411263
1615216080$354.18$354.2979$353.96$354.154,656$353.415514
1615216140$354.20$354.45$354.09$354.413,061$353.419236
1615216200$354.49$354.64$354.23$354.3710,324$353.433638
1615216260$354.40$354.42$353.83$353.8412,682$353.444914
1615216320$353.89$354.16$353.79$353.916,466$353.449027
1615216380$354.02$354.21$353.91$354.1956,915$353.454601
1615216440$354.07$354.5377$354.07$354.504,041$353.458841
1615216500$354.60$354.70$354.41$354.4486,030$353.46725
1615216560$354.43$354.57$354.31$354.385,184$353.473473
1615216620$354.36$354.86$354.26$354.747,345$353.483234
1615216680$354.81$354.99$354.695$354.97910,726$353.501845
1615216740$354.84$355.09$354.84$355.059,658$353.519674
1615216800$355.01$355.39$354.99$355.396,179$353.532514
1615216860$355.41$355.46$355.23$355.297,183$353.547861
1615216920$355.24$355.32$355.1699$355.258,099$353.563778
1615216980$355.21$355.23$354.82$354.968,448$353.578931
1615217040$354.85$354.85$354.42$354.5611,541$353.591787
1615217100$354.765$355.13$354.765$354.826,454$353.602113
1615217160$354.95$355.04$354.85$354.897,389$353.613025
1615217220$354.92$355.42$354.92$355.338,877$353.630107
1615217280$355.34$355.38$354.8877$355.086,325$353.640758
1615217400$355.48$355.92$355.48$355.918,674$353.681208
1615217460$355.84$355.9413$355.73$355.94138,272$353.700108
1615217520$355.96$356.11$355.80$356.119,818$353.724102
1615217580$356.10$356.11$355.91$356.077,674$353.743596
1615217640$356.01$356.10$355.93$356.0351,045$353.863205
1615217700$356.06$356.125$355.99$356.058,366$353.881589
1615217760$355.93$356.05$355.71$355.9012,757$353.906793
1615217820$355.93$355.935$355.68$355.775,842$353.917856
1615217880$355.66$355.66$355.12$355.2126,044$353.954016
1615217940$355.38$355.40$355.10$355.276,949$353.962695
1615218000$355.28$355.49$355.28$355.414,708$353.969048
1615218060$355.50$355.80$355.48$355.7682,645$353.973524
1615218120$355.60$355.88$355.54$355.544,867$353.98157
1615218180$355.57$355.75$355.35$355.6515,926$354.005189
1615218240$355.72$355.8299$355.58$355.713,338$354.010632
1615218300$355.815$355.94$355.67$355.8510,582$354.027912
1615218360$355.81$355.81$355.40$355.726,888$354.037699
1615218420$355.74$355.88$355.74$355.771,992$354.041592
1615218480$355.61$355.61$355.16$355.29520,028$354.063529
1615218540$355.35$355.38$355.15$355.275,362$354.069367
1615218600$355.24$355.48$355.22$355.245,145$354.115735
1615218660$355.36$355.60$355.24$355.266,284$354.082594
1615218720$355.33$355.33$354.99$355.079,418$354.090598
1615218780$355.075$355.16$354.98$355.09953,215$354.093664
1615218840$355.13$355.33$355.00$355.1087,794$354.100409
1615218900$355.07$355.52$355.05$355.494,053$354.104646
1615218960$355.48$355.66$355.40$355.5485,196$354.110695
1615219020$355.60$355.61$355.10$355.282,716$354.113634
1615219080$355.39$355.93$355.39$355.809,365$354.127088
1615219140$355.78$355.88$355.31$355.4527,355$354.161865
1615219200$355.40$356.10$355.39$356.0014,078$354.181126
1615219260$356.03$356.10$355.78$355.915,981$354.189564
1615219320$355.92$355.92$355.54$355.745,166$354.196103
1615219380$355.83$355.83$355.46$355.75997,777$354.205024
1615219440$355.75$355.75$355.34$355.342,883$354.208168
1615219500$355.38$355.63$355.30$355.639,126$354.216965
1615219560$355.62$355.87$355.40$355.494,642$354.222255
1615219620$355.40$355.50$355.28$355.384,325$354.226175
1615219680$355.47$355.70$355.46$355.484,964$354.231397
1615219740$355.60$355.765$355.38$355.504,875$354.236501
1615219800$355.52$355.52$355.02$355.027,652$354.242352
1615219860$355.035$355.09$354.88$355.0412,022$354.24914
1615219920$355.01$355.21$354.90$354.905,278$354.252115
1615219980$354.89$355.065$354.89$355.004,223$354.254425
1615220040$354.99$355.16$354.99$355.04016,386$354.258304
1615220100$355.01$355.02$354.80$354.893,050$354.259767
1615220160$354.905$355.265$354.905$355.241,939$354.261134
1615220220$355.02$355.34$355.02$355.3152,564$354.262884
1615220280$355.43$355.44$355.21$355.344,240$354.266416
1615220340$355.37$355.51$355.23$355.502,948$354.268876
1615220400$355.5137$355.90$355.5137$355.826,719$354.276403
1615220460$355.80$355.96$355.70$355.87175,847$354.28307
1615220520$355.86$355.87$355.725$355.864,543$354.288195
1615220580$355.83$356.07$355.66$356.058,590$354.297666
1615220640$356.03$356.09$355.9558$356.015,801$354.304967
1615220700$356.00$356.08$355.8801$355.892,600$354.308319
1615220760$355.91$355.91$355.68$355.879,492$354.318665
1615220820$355.86$355.89$355.761$355.823,636$354.322752
1615220880$355.77$356.02$355.76$355.82983,179$354.326391
1615220940$355.83$356.0496$355.73$355.982,958$354.329879
1615221000$355.99$356.01$355.44$355.4459,287$354.383205
1615221060$355.49$355.66$355.42$355.464,881$354.387098
1615221120$355.41$355.53$355.31$355.416,160$354.391869
1615221180$355.31$355.32$355.08$355.183,163$354.393248
1615221240$355.24$355.49$355.23$355.47252,964$354.395244
1615221300$355.40$355.49$355.03$355.12048,323$354.399513
1615221360$355.03$355.15$354.98$355.027,583$354.402971
1615221420$355.11$355.11$354.92$355.012,037$354.40375
1615221480$355.05$355.25$355.00$355.004,228$354.405915
1615221540$355.08$355.14$354.98$355.004,121$354.40769
1615221600$355.07$355.30$354.93$355.308,012$354.411455
1615221660$355.22$355.22$355.069$355.0691,645$354.412177
1615221720$355.05$355.0813$354.895$354.8955,867$354.414275
1615221780$354.88$354.88$354.71$354.725,866$354.415722
1615221840$354.63$354.68$354.48$354.482,477$354.415984
1615221900$354.47$354.62$354.40$354.532,900$354.416158
1615221960$354.58$354.72$354.41$354.413,396$354.416484
1615222020$354.54$354.64$354.39$354.404,357$354.416793
1615222080$354.56$354.76$354.4719$354.762,930$354.41722
1615222140$354.79$354.79$354.62$354.772,999$354.417856
1615222200$354.66$354.6892$354.48$354.507,704$354.418486
1615222260$354.54$354.54$354.28$354.424,277$354.418323
1615222320$354.38$354.46$354.28$354.465,914$354.418157
1615222380$354.37$354.80$354.36$354.784,405$354.418715
1615222440$354.68$354.68$354.445$354.596,415$354.419319
1615222500$354.48$354.76$354.42$354.754,940$354.419871
1615222560$354.72$354.89$354.72$354.833,510$354.42078
1615222620$354.95$354.9567$354.74$354.775,460$354.422158
1615222680$354.80$354.80$354.62$354.704,715$354.42304
1615222740$354.71$354.71$354.16$354.1611,149$354.422824
1615222800$354.18$354.49$354.1268$354.414,510$354.422429
1615222860$354.41$354.655$354.41$354.595,422$354.422915
1615222920$354.56$354.60$354.23$354.2568,945$354.41971
1615222980$354.23$354.40$354.23$354.3054,696$354.419458
1615223040$354.2892$354.29$354.15$354.2514,854$354.418867
1615223100$354.19$354.40$354.04$354.409,276$354.417195
1615223160$354.35$354.58$354.27$354.473210,041$354.417094
1615223220$354.42$354.50$354.30$354.331,935$354.417092
1615223280$354.36$354.51$354.3513$354.512,381$354.417129
1615223340$354.65$354.83$354.65$354.712,000$354.417514
1615223400$354.64$354.92$354.63$354.923,177$354.418173
1615223460$354.82$354.82$354.58$354.803,080$354.418657
1615223520$354.73$354.73$354.38$354.512,282$354.418787
1615223580$354.5342$354.535$354.3418$354.422,557$354.418868
1615223640$354.52$354.67$354.48$354.542,685$354.419169
1615223700$354.55$354.55$354.165$354.265,000$354.418685
1615223760$354.37$354.79$354.37$354.753,219$354.418915
1615223820$354.78$355.13$354.76$354.945,513$354.420565
1615223880$354.88$354.89$354.69$354.741,923$354.420982
1615223940$354.69$354.69$354.48$354.5259,606$354.421688
1615224000$354.52$354.84$354.49$354.628,099$354.422812
1615224060$354.88$354.99$354.76$354.906,629$354.424645
1615224120$354.9457$355.28$354.9457$355.268,128$354.427762
1615224180$355.28$355.39$355.23$355.392,588$354.429037
1615224240$355.35$355.59$355.29$355.5315,156$354.436823
1615224300$355.568$355.64$355.47$355.475,141$354.440234
1615224360$355.45$355.6609$355.45$355.660919,148$354.451689
1615224420$355.67$355.76$355.65$355.683,570$354.454183
1615224480$355.73$355.73$355.66$355.685,343$354.457864
1615224540$355.71$355.76$355.69$355.714,415$354.460983
1615224600$355.725$355.78$355.60$355.655,436$354.464771
1615224660$355.685$355.80$355.66$355.694,943$354.468271
1615224720$355.77$355.81$355.62$355.625,539$354.472034
1615224780$355.62$355.95$355.61$355.954,975$354.475621
1615224840$355.89$356.15$355.84$355.968,294$354.482713
1615224900$356.12$356.15$356.05$356.122,474$354.484866
1615224960$356.10$356.15$355.92$355.9910,289$354.493394
1615225020$356.03$356.13$356.00$356.096,086$354.498542
1615225080$356.11$356.20$355.96$355.968,311$354.506001
1615225140$355.99$355.99$355.73$355.7310,465$354.513547
1615225200$355.73$356.01$355.73$355.979,507$354.520663
1615225260$355.99$356.20$355.99$356.087,874$354.527292
1615225320$356.05$356.05$355.87$355.898,545$354.533849
1615225380$355.91$355.97$355.86$355.894,342$354.536842
1615225440$355.90$355.93$355.83$355.835,902$354.541168
1615225500$355.83$355.95$355.83$355.946,380$354.545468
1615225560$355.98$356.12$355.94$355.994,646$354.549186
1615225620$355.97$356.13$355.86$355.984,840$354.55275
1615225680$356.04$356.15$356.03$356.046,303$354.557882
1615225740$356.09$356.32$356.09$356.13256,655$354.56361
1615225800$356.13$356.31$356.13$356.261,538$354.56484
1615225860$356.24$356.35$356.20$356.302,100$354.566796
1615225920$356.18$356.2898$356.115$356.233,468$354.56961
1615225980$356.19$356.19$355.99$355.99015,261$354.573746
1615226040$355.99$356.01$355.84$355.93136,024$354.577885
1615226100$355.94$355.95$355.68$355.737,359$354.582419
1615226160$355.74$355.88$355.74$355.793,406$354.584563
1615226220$355.73$355.8288$355.60$355.611,586$354.58548
1615226280$355.63$355.63$355.55$355.604,367$354.587748
1615226340$355.62$355.69$355.52$355.546,995$354.591373
1615226400$355.56$355.85$355.55$355.712,731$354.592905
1615226460$355.78$355.92$355.70$355.701,600$354.593905
1615226520$355.68$355.79$355.635$355.764,149$354.596267
1615226580$355.80$355.92$355.70$355.886,382$354.600237
1615226640$355.83$355.88$355.76$355.803,110$354.602117
1615226700$355.9083$355.97$355.75$355.83762,976$354.603996
1615226760$355.94$356.06$355.89$356.049,956$354.6108
1615226820$356.06$356.08$356.005$356.031,040$354.611571
1615226880$356.05$356.08$355.92$356.072,018$354.613084
1615226940$356.10$356.14$355.98$355.983,227$354.615272
1615227000$356.02$356.0299$355.53$355.585,536$354.618693
1615227060$355.68$355.77$355.59$355.777,874$354.622786
1615227120$355.75$356.14$355.75$356.114,570$354.625795
1615227180$356.10$356.21$356.10$356.12132,827$354.627908
1615227240$356.10$356.25$356.06$356.21016,685$354.632807
1615227300$356.14$356.3322$356.11$356.264,100$354.636144
1615227360$356.30$356.38$356.30$356.352,254$354.637963
1615227420$356.34$356.366$356.24$356.3662,223$354.639779
1615227480$356.34$356.375$356.27$356.36734,055$354.643146
1615227540$356.38$356.40$356.16$356.174,402$354.646683
1615227600$356.21$356.279$356.12$356.121,100$354.647459
1615227660$356.07$356.19$356.07$356.191,725$354.6487
1615227720$356.13$356.20$356.13$356.181,450$354.649848
1615227780$356.18$356.26$356.1198$356.193,018$354.652052
1615227840$356.225$356.24$356.07$356.143,127$354.654275
1615227900$356.16$356.17$355.93$355.931,634$354.655365
1615227960$355.97$356.06$355.97$355.982,412$354.656948
1615228020$356.015$356.14$355.9313$355.965,896$354.66094
1615228080$355.99$356.12$355.91$356.125,457$354.664491
1615228140$356.18$356.22$356.05$356.071,699$354.665799
1615228200$356.11$356.15$355.91$355.914,524$354.668581
1615228260$355.98$356.02$355.53$355.565,200$354.671127
1615228320$355.60$355.71$355.53$355.655,203$354.673503
1615228380$355.66$355.75$355.64$355.655,226$354.676096
1615228440$355.77$355.80$355.64$355.644,622$354.678436
1615228500$355.59$355.79$355.48$355.768,371$354.682086
1615228560$355.73$355.83$355.71$355.7151,681$354.68302
1615228620$355.65$355.69$355.53$355.665,350$354.685324
1615228680$355.62$355.64$355.45$355.507911,365$354.689923
1615228740$355.55$355.60$355.47$355.476,014$354.692296
1615228800$355.43$355.49$355.34$355.38766,944$354.69462
1615228860$355.37$355.37$355.25$355.263,119$354.695459
1615228920$355.28$355.32$355.18$355.223,426$354.696353
1615228980$355.18$355.20$355.05$355.109,715$354.698338
1615229040$355.09$355.12$354.99$355.019,138$354.699888
1615229100$355.00$355.08$354.93$355.0142,600$354.700243
1615229160$355.00$355.05$354.9201$354.92014,922$354.700871
1615229220$354.96$354.96$354.814$354.8145,306$354.70128
1615229280$354.73$354.76$354.61$354.639,268$354.701186
1615229340$354.57$354.64$354.24$354.3810,072$354.699922
1615229400$354.39$354.40$354.16$354.2515,548$354.696661
1615229460$354.22$354.34$354.04$354.0518,306$354.692572
1615229520$354.04$354.11$353.87$353.8811,753$354.688946
1615229580$353.91$353.96$353.53$353.6812,856$354.68357
1615229640$353.66$353.97$353.46$353.9318,394$354.675705
1615229700$353.885$353.90$353.73$353.7410,217$354.671874
1615229760$353.75$353.75$353.42$353.4211,565$354.666445
1615229820$353.40$353.50$353.2987$353.3115,308$354.663465
1615229880$353.32$353.44$353.23$353.4411,023$354.65726
1615229940$353.46$353.46$353.31$353.386,415$354.653725
1615230000$353.30$353.71$353.26$353.5617,277$354.644648
1615230060$353.53$353.66$353.36$353.4812,435$354.63864
1615230120$353.50$353.75$353.41$353.680217,172$354.631205
1615230180$353.73$353.73$353.37$353.6220,284$354.621849
1615230240$353.56$353.75$353.52$353.748,734$354.618306
1615230300$353.72$353.78$353.46$353.7415,398$354.612197
1615230360$353.74$354.03$353.67$354.019,127$354.609647
1615230420$354.07$354.40$354.07$354.4015,926$354.60759
1615230480$354.39$354.39$354.265$354.353,795$354.607176
1615230540$354.34$354.34$354.16$354.166,704$354.606226
1615230600$354.15$354.22$353.99$354.086,937$354.60476
1615230660$354.10$354.42$354.05$354.31019,105$354.603638
1615230720$354.31$354.48$354.31$354.4714,110$354.602368
1615230780$354.42$354.47$354.27$354.325,980$354.601791
1615230840$354.31$354.384$354.20$354.297,763$354.600766
1615230900$354.30$354.64$354.30$354.6211,712$354.600425
1615230960$354.59$354.67$354.53$354.5314,095$354.600584
1615231020$354.61$354.62$354.35$354.384,893$354.600331
1615231080$354.38$354.41$353.97$354.016,671$354.599094
1615231140$354.03$354.20$354.025$354.1312,645$354.596924
1615231200$354.16$354.26$354.04$354.046,458$354.595849
1615231260$354.06$354.09$353.90$354.0711,749$354.593155
1615231320$354.05$354.109$353.92$353.936,382$354.591705
1615231380$353.95$354.20$353.95$354.114,662$354.590799
1615231440$354.12$354.32$354.10$354.275,749$354.590008
1615231500$354.22$354.5599$354.19$354.55993,835$354.589735
1615231560$354.5709$354.78$354.55$354.7324,405$354.589884
1615231620$354.75$354.76$354.66$354.668,266$354.590325
1615231680$354.64$354.64$354.50$354.584,285$354.590252
1615231740$354.62$354.68$354.56$354.664,288$354.590302
1615231800$354.66$354.93$354.65$354.936,843$354.590785
1615231860$354.93$354.93$354.77$354.775,712$354.591367
1615231920$354.815$354.82$354.65$354.774,732$354.591581
1615231980$354.81$354.82$354.57$354.668,396$354.591931
1615232040$354.68$354.70$354.55$354.576,135$354.592012
1615232100$354.63$354.76$354.58$354.704,014$354.592181
1615232160$354.73$354.80$354.5501$354.618,360$354.592447
1615232220$354.64$354.67$354.57$354.583,628$354.592497
1615232280$354.57$354.59$354.415$354.537,400$354.592167
1615232340$354.505$354.5687$354.18$354.1811,976$354.591049
1615232400$354.21$354.34$354.15$354.245,118$354.590315
1615232460$354.26$354.29$354.09$354.204,058$354.589716
1615232520$354.15$354.18$353.91$353.914,715$354.588763
1615232580$353.92$353.92$353.40$353.509915,806$354.583412
1615232640$353.50$353.50$353.29$353.4514,775$354.576797
1615232700$353.43$353.57$353.26$353.269,663$354.57263
1615232760$353.30$353.42$353.26$353.299,597$354.568158
1615232820$353.31$353.4199$353.29$353.304,109$354.566462
1615232880$353.27$353.27$353.11$353.126,035$354.563172
1615232940$353.05$353.09$352.95$353.098,611$354.558539
1615233000$353.09$353.20$352.97$353.0324,498$354.546073
1615233060$353.09$353.40$353.06$353.3312,397$354.540345
1615233120$353.33$353.40$353.15$353.206,260$354.537532
1615233180$353.18$353.21$353.05$353.1812,723$354.531225
1615233240$353.23$353.62$353.23$353.4911,380$354.527077
1615233300$353.47$353.76$353.45$353.698,024$354.524615
1615233360$353.67$353.73$353.51$353.716,138$354.522688
1615233420$353.67$353.70$353.53$353.5453,544$354.521544
1615233480$353.54$353.68$353.48$353.595,461$354.519735
1615233540$353.58$353.72$353.49$353.717,195$354.517454
1615233600$353.71$353.71$352.83$352.8318,595$354.509166
1615233660$352.83$352.85$352.495$352.5621,027$354.495812
1615233720$352.55$352.67$352.50$352.5714,446$354.486431
1615233780$352.57$352.67$352.53$352.5914,284$354.477296
1615233840$352.51$352.73$352.50$352.576,638$354.473172
1615233900$352.52$352.68$352.48$352.547,074$354.468601
1615233960$352.52$352.71$352.37$352.5211,907$354.460788
1615234020$352.48$352.68$352.43$352.617,612$354.45592
1615234080$352.555$352.73$352.405$352.426,025$354.45202
1615234140$352.41$352.48$352.32$352.4410,125$354.445032
1615234200$352.50$352.55$352.34$352.4114,555$354.435385
1615234260$352.45$352.57$352.34$352.379,104$354.429232
1615234320$352.35$352.48$352.27$352.358,903$354.423128
1615234380$352.26$352.56$352.26$352.5312,591$354.414771
1615234440$352.55$352.78$352.55$352.7115,269$354.406047
1615234500$352.70$352.84$352.61$352.8410,342$354.400499
1615234560$352.82$352.88$352.56$352.567,096$354.396672
1615234620$352.555$352.69$352.21$352.219,123$354.390663
1615234680$352.18$352.19$351.91$352.0018,591$354.376421
1615234740$351.96$351.99$351.915$351.97579,925$354.368633
1615234800$352.00$352.21$351.9206$352.1210,501$354.360872
1615234860$352.11$352.40$352.11$352.26879,091$354.354853
1615234920$352.27$352.54$352.27$352.478,845$354.349478
1615234980$352.36$352.46$352.05$352.068,565$354.343659
1615235040$352.07$352.46$352.02$352.4210,550$354.336802
1615235100$352.40$352.69$352.20$352.6718,186$354.326121
1615235160$352.64$352.64$352.27$352.4621,555$354.313029
1615235220$352.52$352.55$352.35$352.5211,785$354.306128
1615235280$352.51$352.59$352.37$352.4915,798$354.297449
1615235340$352.43$352.54$352.19$352.199,781$354.291535
1615235400$352.24$352.64$352.17$352.6210,074$354.285648
1615235460$352.62$352.83$352.59$352.6714,511$354.278505
1615235520$352.66$352.90$352.61$352.7719,159$354.269825
1615235580$352.81$353.24$352.80$353.0918,165$354.262727
1615235640$353.0266$353.12$352.9007$352.95845,158$354.260782
1615235700$352.91$353.21$352.91$353.205,685$354.258746
1615235760$353.22$353.23$353.10$353.129,889$354.255487
1615235820$353.13$353.19$353.02$353.1810,558$354.25181
1615235880$353.14$353.28$353.14$353.214,900$354.250266
1615235940$353.19$353.25$352.99$353.048,449$354.247364
1615236000$353.00$353.21$352.82$352.8313,028$354.242649
1615236060$352.80$353.00$352.79$353.0012,374$354.237598
1615236120$353.00$353.16$352.80$352.8426,059$354.228127
1615236180$352.90$353.30$352.90$353.1414,857$354.223286
1615236240$353.05$353.10$352.86$353.0411,295$354.219175
1615236300$353.02$353.28$352.72$352.8316,476$354.212818
1615236360$352.76$352.93$352.588$352.5887,282$354.209698
1615236420$352.60$352.60$352.25$352.2517,582$354.200753
1615236480$352.26$352.35$352.05$352.1314,225$354.192439
1615236540$352.10$352.37$352.07$352.3423,005$354.179521
1615236600$352.34$352.62$352.23$352.3920,495$354.169354
1615236660$352.37$352.51$352.11$352.1310,919$354.163576
1615236720$352.11$352.21$351.94$351.9410,437$354.157361
1615236780$351.93$352.09$351.91$352.0611,581$354.150234
1615236840$352.08$352.36$351.91$351.9118,228$354.139755
1615236900$351.92$351.92$351.45$351.4723,854$354.122844
1615236960$351.46$351.60$351.37$351.4718,428$354.109283
1615237020$351.44$351.66$351.40$351.4513,748$354.099394
1615237080$351.47$351.73$351.40$351.4839,845$354.0719
1615237140$351.49$351.49$350.66$350.9562,862$354.018599
1615237200$350.95$350.96$350.95$350.96145,402$353.904603
1615237260$350.96$351.35$350.96$351.353,400$353.905444
1615237320$351.48$351.48$351.48$351.48100$353.905379
1615237440$351.24$351.24$351.21$351.21600$353.905018
1615237560$350.96$350.96$350.96$350.9694,640$353.854552
1615237620$350.96$351.42$350.96$351.342,567$353.85325
1615237800$351.59$351.59$351.59$351.59800$353.852878
1615237860$351.60$351.61$351.60$351.61400$353.852702
1615238520$351.92$351.92$351.92$351.92100$353.905579
1615238820$351.0232$351.87$351.0232$351.8726,282$353.891888
1615239000$351.89$351.92$351.89$351.92400$353.891716
1615239060$351.99$352.03$351.96$352.03963$353.905703
1615239120$352.11$352.11$352.11$352.11300$353.905602
1615239240$352.05$352.05$352.05$352.05300$353.905497
1615239840$351.86$351.86$351.86$351.86100$353.905333
1615240440$351.90$351.90$351.90$351.90400$353.905466
1615240740$351.92$351.92$351.92$351.92100$353.905346
1615240860$351.96$351.96$351.96$351.96152$353.905701
1615240980$351.96$351.96$351.96$351.96212$353.905622