IGV Historical Intraday Prices
One-Minute OHLCV Data From August 12, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1660311000 | $312.20 | $312.20 | $311.13 | $311.28 | 1,834 | $311.660556 |
| 1660311060 | $311.59 | $311.64 | $311.31 | $311.31 | 900 | $311.602097 |
| 1660311120 | $311.60 | $311.60 | $311.22 | $311.22 | 300 | $311.588271 |
| 1660311180 | $310.88 | $310.97 | $310.67 | $310.67 | 800 | $311.413329 |
| 1660311240 | $310.99 | $310.99 | $310.39 | $310.65 | 600 | $311.312314 |
| 1660311300 | $310.53 | $310.53 | $310.1699 | $310.1699 | 400 | $311.210966 |
| 1660311360 | $309.90 | $309.90 | $309.90 | $309.90 | 100 | $311.175607 |
| 1660311420 | $310.99 | $310.99 | $310.81 | $310.81 | 1,094 | $311.142936 |
| 1660311480 | $310.53 | $311.03 | $310.53 | $310.66 | 600 | $311.108123 |
| 1660311540 | $310.83 | $310.83 | $310.83 | $310.83 | 100 | $311.105406 |
| 1660311660 | $311.95 | $312.16 | $311.95 | $312.16 | 800 | $311.224006 |
| 1660311720 | $311.82 | $312.06 | $311.72 | $312.06 | 3,844 | $311.421934 |
| 1660311780 | $311.91 | $311.93 | $311.91 | $311.93 | 200 | $311.43104 |
| 1660311840 | $312.16 | $312.33 | $312.16 | $312.31 | 1,300 | $311.52288 |
| 1660311900 | $312.53 | $312.53 | $312.3718 | $312.38 | 300 | $311.543027 |
| 1660311960 | $312.49 | $312.49 | $312.49 | $312.49 | 500 | $311.578734 |
| 1660312020 | $312.48 | $312.48 | $311.85 | $311.85 | 2,200 | $311.645716 |
| 1660312080 | $311.97 | $311.97 | $311.4607 | $311.4607 | 974 | $311.641496 |
| 1660312140 | $311.00 | $311.15 | $311.00 | $311.15 | 2,756 | $311.554932 |
| 1660312200 | $311.20 | $311.68 | $311.20 | $311.66 | 550 | $311.554703 |
| 1660312260 | $311.97 | $311.97 | $311.97 | $311.97 | 100 | $311.558748 |
| 1660312320 | $312.24 | $312.24 | $312.24 | $312.24 | 100 | $311.561727 |
| 1660312380 | $312.50 | $312.56 | $312.38 | $312.38 | 400 | $311.582481 |
| 1660312440 | $312.27 | $312.31 | $311.88 | $311.88 | 5,722 | $311.71334 |
| 1660312500 | $311.77 | $311.77 | $311.77 | $311.77 | 100 | $311.713119 |
| 1660312620 | $311.74 | $312.18 | $311.74 | $312.17 | 800 | $311.725451 |
| 1660312680 | $312.50 | $312.50 | $312.49 | $312.50 | 700 | $311.747847 |
| 1660312740 | $312.50 | $312.50 | $312.30 | $312.39 | 800 | $311.762568 |
| 1660312800 | $312.40 | $312.40 | $310.94 | $310.94 | 700 | $311.757014 |
| 1660312860 | $311.76 | $311.87 | $311.75 | $311.77 | 2,901 | $311.764734 |
| 1660312920 | $311.45 | $311.51 | $311.45 | $311.51 | 300 | $311.761773 |
| 1660313040 | $311.60 | $311.60 | $311.60 | $311.60 | 100 | $311.76173 |
| 1660313160 | $311.49 | $311.49 | $311.49 | $311.49 | 100 | $311.75943 |
| 1660313280 | $311.79 | $312.17 | $311.79 | $312.17 | 200 | $311.76228 |
| 1660313340 | $312.17 | $312.17 | $312.17 | $312.17 | 400 | $311.767072 |
| 1660313460 | $312.765 | $312.765 | $312.5133 | $312.625 | 1,146 | $311.809181 |
| 1660313520 | $312.6068 | $312.82 | $312.6068 | $312.82 | 900 | $311.830317 |
| 1660313640 | $312.50 | $312.55 | $312.30 | $312.30 | 675 | $311.84247 |
| 1660313700 | $312.22 | $312.22 | $312.17 | $312.17 | 200 | $311.843482 |
| 1660313820 | $312.82 | $312.82 | $312.82 | $312.82 | 439 | $311.85943 |
| 1660313880 | $312.93 | $312.93 | $312.93 | $312.93 | 485 | $311.868293 |
| 1660313940 | $313.25 | $313.25 | $313.25 | $313.25 | 100 | $311.897075 |
| 1660314000 | $313.26 | $313.26 | $312.89 | $312.89 | 500 | $311.902819 |
| 1660314060 | $313.07 | $313.17 | $312.94 | $312.97 | 4,220 | $312.016153 |
| 1660314120 | $313.20 | $313.20 | $313.20 | $313.20 | 1,000 | $312.04269 |
| 1660314180 | $313.13 | $313.28 | $313.13 | $313.28 | 200 | $312.05084 |
| 1660314300 | $312.75 | $312.75 | $312.75 | $312.75 | 138 | $312.049708 |
| 1660314360 | $312.5783 | $312.59 | $312.5783 | $312.59 | 227 | $312.05469 |
| 1660314420 | $312.86 | $312.99 | $312.86 | $312.99 | 300 | $312.058261 |
| 1660314480 | $312.63 | $312.63 | $312.58 | $312.585 | 800 | $312.067562 |
| 1660314540 | $312.56 | $312.56 | $312.56 | $312.56 | 200 | $312.069977 |
| 1660314600 | $312.19 | $312.225 | $312.18 | $312.225 | 828 | $312.072055 |
| 1660314660 | $312.42 | $312.53 | $312.33 | $312.53 | 1,143 | $312.081224 |
| 1660314720 | $312.445 | $312.54 | $312.43 | $312.54 | 1,600 | $312.094205 |
| 1660314780 | $312.46 | $312.46 | $312.46 | $312.46 | 200 | $312.094248 |
| 1660314840 | $312.49 | $312.49 | $312.49 | $312.49 | 100 | $312.095328 |
| 1660314960 | $312.72 | $312.72 | $312.50 | $312.50 | 600 | $312.101157 |
| 1660315020 | $312.39 | $312.40 | $312.39 | $312.39 | 300 | $312.102921 |
| 1660315080 | $312.33 | $312.33 | $312.33 | $312.33 | 100 | $312.103271 |
| 1660315140 | $312.00 | $312.18 | $312.00 | $312.02 | 796 | $312.103006 |
| 1660315200 | $311.85 | $311.85 | $311.57 | $311.58 | 2,000 | $312.089439 |
| 1660315260 | $311.575 | $311.60 | $311.41 | $311.41 | 6,091 | $312.035136 |
| 1660315320 | $311.48 | $311.60 | $311.42 | $311.60 | 16,377 | $311.926119 |
| 1660315380 | $311.63 | $311.66 | $311.44 | $311.49 | 1,000 | $311.922022 |
| 1660315440 | $311.58 | $311.58 | $311.42 | $311.44 | 6,105 | $311.893686 |
| 1660315500 | $311.44 | $311.54 | $311.38 | $311.54 | 15,691 | $311.822797 |
| 1660315560 | $311.08 | $311.08 | $311.08 | $311.08 | 200 | $311.820627 |
| 1660315620 | $310.961 | $310.961 | $310.961 | $310.961 | 265 | $311.818737 |
| 1660315680 | $311.03 | $311.03 | $311.03 | $311.03 | 100 | $311.81818 |
| 1660315740 | $310.835 | $311.013 | $310.835 | $311.013 | 625 | $311.813035 |
| 1660315800 | $311.02 | $311.16 | $311.02 | $311.12 | 500 | $311.809616 |
| 1660315920 | $311.35 | $311.46 | $311.35 | $311.46 | 200 | $311.808409 |
| 1660315980 | $311.51 | $311.55 | $311.51 | $311.55 | 200 | $311.807762 |
| 1660316100 | $311.90 | $311.90 | $311.90 | $311.90 | 100 | $311.808145 |
| 1660316160 | $311.90 | $311.99 | $311.90 | $311.92 | 12,429 | $311.822265 |
| 1660316220 | $311.76 | $311.81 | $311.76 | $311.77 | 400 | $311.822135 |
| 1660316340 | $312.02 | $312.09 | $312.02 | $312.02 | 3,300 | $311.829275 |
| 1660316400 | $311.86 | $311.86 | $311.86 | $311.86 | 100 | $311.829656 |
| 1660316520 | $312.27 | $312.70 | $312.27 | $312.70 | 1,104 | $311.836125 |
| 1660316580 | $312.78 | $312.78 | $312.698 | $312.698 | 400 | $311.839619 |
| 1660316640 | $312.22 | $312.30 | $312.21 | $312.22 | 611 | $311.840797 |
| 1660316700 | $312.53 | $312.53 | $312.53 | $312.53 | 100 | $311.841447 |
| 1660316760 | $312.26 | $312.26 | $312.26 | $312.26 | 100 | $311.841438 |
| 1660317120 | $312.41 | $312.41 | $312.41 | $312.41 | 100 | $311.842157 |
| 1660317180 | $312.51 | $312.51 | $312.50 | $312.50 | 800 | $311.847369 |
| 1660317240 | $312.27 | $312.27 | $312.27 | $312.27 | 100 | $311.847997 |
| 1660317300 | $312.40 | $312.40 | $312.28 | $312.37 | 400 | $311.84848 |
| 1660317360 | $312.46 | $312.62 | $312.46 | $312.60 | 915 | $311.853877 |
| 1660317420 | $312.72 | $312.99 | $312.67 | $312.99 | 1,452 | $311.865809 |
| 1660317480 | $312.86 | $312.86 | $312.78 | $312.85 | 465 | $311.86966 |
| 1660317540 | $312.85 | $312.9299 | $312.85 | $312.9299 | 333 | $311.872299 |
| 1660317600 | $312.85 | $312.93 | $312.85 | $312.87 | 300 | $311.875295 |
| 1660317660 | $312.97 | $312.97 | $312.97 | $312.97 | 100 | $311.877819 |
| 1660317720 | $313.065 | $313.065 | $312.95 | $312.96 | 300 | $311.878813 |
| 1660317780 | $312.98 | $312.98 | $312.98 | $312.98 | 100 | $311.880069 |
| 1660317840 | $312.94 | $312.97 | $312.93 | $312.9579 | 528 | $311.884775 |
| 1660317900 | $312.92 | $312.92 | $312.92 | $312.92 | 127 | $311.885667 |
| 1660317960 | $312.915 | $312.915 | $312.85 | $312.85 | 200 | $311.887109 |
| 1660318140 | $312.90 | $312.90 | $312.72 | $312.72 | 500 | $311.890365 |
| 1660318200 | $312.86 | $312.86 | $312.76 | $312.76 | 200 | $311.89195 |
| 1660318260 | $312.8051 | $312.81 | $312.80 | $312.81 | 620 | $311.896801 |
| 1660318380 | $312.90 | $312.90 | $312.90 | $312.90 | 100 | $311.897328 |
| 1660318560 | $313.14 | $313.16 | $313.14 | $313.16 | 500 | $311.904191 |
| 1660318620 | $313.20 | $313.20 | $313.20 | $313.20 | 100 | $311.902856 |
| 1660318680 | $313.20 | $313.20 | $313.20 | $313.20 | 100 | $311.904791 |
| 1660318740 | $313.04 | $313.04 | $313.04 | $313.04 | 100 | $311.905595 |
| 1660318800 | $313.13 | $313.13 | $313.1156 | $313.1156 | 200 | $311.907536 |
| 1660318920 | $312.97 | $312.97 | $312.97 | $312.97 | 100 | $311.907456 |
| 1660318980 | $312.89 | $312.89 | $312.80 | $312.80 | 350 | $311.910467 |
| 1660319040 | $312.80 | $312.80 | $312.80 | $312.80 | 100 | $311.910753 |
| 1660319100 | $312.83 | $312.83 | $312.83 | $312.83 | 100 | $311.911408 |
| 1660319160 | $312.765 | $312.765 | $312.765 | $312.765 | 100 | $311.912044 |
| 1660319220 | $312.71 | $312.8401 | $312.71 | $312.8401 | 379 | $311.91502 |
| 1660319280 | $312.87 | $312.87 | $312.87 | $312.87 | 100 | $311.915301 |
| 1660319340 | $312.60 | $312.61 | $312.60 | $312.61 | 200 | $311.91629 |
| 1660319400 | $312.57 | $312.57 | $312.57 | $312.57 | 100 | $311.916788 |
| 1660319640 | $312.33 | $312.38 | $312.33 | $312.38 | 300 | $311.917783 |
| 1660319760 | $312.5799 | $312.62 | $312.5799 | $312.62 | 400 | $311.920221 |
| 1660319820 | $312.58 | $312.58 | $312.53 | $312.54 | 4,888 | $311.942046 |
| 1660319880 | $312.44 | $312.45 | $312.33 | $312.33 | 1,120 | $311.946154 |
| 1660319940 | $312.29 | $312.29 | $312.13 | $312.13 | 2,320 | $311.949538 |
| 1660320000 | $312.12 | $312.19 | $312.12 | $312.145 | 1,083 | $311.950907 |
| 1660320060 | $312.15 | $312.18 | $312.09 | $312.09 | 400 | $311.951414 |
| 1660320120 | $312.1425 | $312.26 | $312.1425 | $312.2013 | 541 | $311.952499 |
| 1660320180 | $312.33 | $312.38 | $312.27 | $312.32 | 6,000 | $311.966842 |
| 1660320240 | $312.32 | $312.45 | $312.31 | $312.44 | 600 | $311.9686 |
| 1660320300 | $312.55 | $312.56 | $312.47 | $312.47 | 1,500 | $311.97421 |
| 1660320360 | $312.51 | $312.57 | $312.47 | $312.57 | 300 | $311.97505 |
| 1660320420 | $312.64 | $312.73 | $312.61 | $312.61 | 500 | $311.977475 |
| 1660320480 | $312.74 | $312.74 | $312.74 | $312.74 | 100 | $311.977865 |
| 1660320540 | $312.7799 | $312.809 | $312.77 | $312.775 | 1,965 | $311.98831 |
| 1660320600 | $312.82 | $312.87 | $312.79 | $312.80 | 2,560 | $312.002648 |
| 1660320660 | $312.85 | $312.85 | $312.82 | $312.82 | 400 | $312.005484 |
| 1660320720 | $312.88 | $312.88 | $312.88 | $312.88 | 200 | $312.007003 |
| 1660320780 | $313.0007 | $313.0007 | $313.0007 | $313.0007 | 170 | $312.0105 |
| 1660320840 | $312.80 | $312.80 | $312.80 | $312.80 | 100 | $312.00786 |
| 1660320900 | $312.85 | $312.99 | $312.85 | $312.99 | 200 | $312.008841 |
| 1660321020 | $312.96 | $313.06 | $312.96 | $313.06 | 2,137 | $312.022553 |
| 1660321080 | $313.00 | $313.07 | $313.00 | $313.06 | 300 | $312.024181 |
| 1660321140 | $313.12 | $313.14 | $313.12 | $313.14 | 300 | $312.026261 |
| 1660321200 | $313.14 | $313.20 | $313.07 | $313.07 | 2,300 | $312.042719 |
| 1660321260 | $313.08 | $313.13 | $313.08 | $313.13 | 200 | $312.044029 |
| 1660321320 | $313.20 | $313.22 | $313.20 | $313.21 | 300 | $312.046676 |
| 1660321380 | $313.23 | $313.34 | $313.19 | $313.19 | 4,947 | $312.082844 |
| 1660321440 | $313.23 | $313.29 | $313.23 | $313.29 | 300 | $312.08471 |
| 1660321560 | $313.35 | $313.40 | $313.335 | $313.335 | 500 | $312.090184 |
| 1660321620 | $313.29 | $313.29 | $313.29 | $313.29 | 100 | $312.089812 |
| 1660321740 | $313.285 | $313.285 | $313.285 | $313.285 | 200 | $312.092245 |
| 1660321860 | $313.26 | $313.26 | $313.26 | $313.26 | 100 | $312.091518 |
| 1660321980 | $313.33 | $313.33 | $313.33 | $313.33 | 100 | $312.093057 |
| 1660322040 | $313.29 | $313.37 | $313.29 | $313.37 | 200 | $312.093539 |
| 1660322100 | $313.45 | $313.48 | $313.41 | $313.48 | 400 | $312.097039 |
| 1660322160 | $313.52 | $313.55 | $313.52 | $313.55 | 593 | $312.102188 |
| 1660322220 | $313.58 | $313.61 | $313.58 | $313.61 | 300 | $312.104828 |
| 1660322280 | $313.49 | $313.55 | $313.48 | $313.49 | 1,100 | $312.113879 |
| 1660322340 | $313.55 | $313.55 | $313.51 | $313.51 | 200 | $312.116016 |
| 1660322400 | $313.42 | $313.42 | $313.255 | $313.255 | 891 | $312.121531 |
| 1660322460 | $313.28 | $313.30 | $313.22 | $313.22 | 600 | $312.125501 |
| 1660322520 | $313.11 | $313.11 | $313.11 | $313.11 | 100 | $312.126101 |
| 1660322580 | $313.16 | $313.23 | $313.16 | $313.23 | 200 | $312.12732 |
| 1660322640 | $313.135 | $313.27 | $313.135 | $313.27 | 400 | $312.129762 |
| 1660322700 | $313.37 | $313.37 | $313.37 | $313.37 | 100 | $312.131214 |
| 1660322760 | $313.30 | $313.32 | $313.29 | $313.29 | 300 | $312.132608 |
| 1660322820 | $313.31 | $313.31 | $313.19 | $313.19 | 4,192 | $312.160284 |
| 1660322880 | $313.1911 | $313.31 | $313.1911 | $313.31 | 200 | $312.161096 |
| 1660323000 | $313.145 | $313.145 | $313.145 | $313.145 | 100 | $312.161647 |
| 1660323120 | $313.14 | $313.15 | $313.12 | $313.15 | 300 | $312.163281 |
| 1660323180 | $313.05 | $313.07 | $313.00 | $313.0313 | 2,200 | $312.174064 |
| 1660323240 | $313.025 | $313.025 | $312.89 | $312.905 | 1,102 | $312.179007 |
| 1660323300 | $313.03 | $313.06 | $313.03 | $313.06 | 200 | $312.179852 |
| 1660323360 | $312.97 | $313.03 | $312.97 | $313.03 | 9,785 | $312.222717 |
| 1660323420 | $313.05 | $313.05 | $313.05 | $313.05 | 100 | $312.223524 |
| 1660323480 | $312.90 | $312.90 | $312.86 | $312.86 | 900 | $312.226225 |
| 1660323540 | $312.83 | $312.95 | $312.83 | $312.95 | 400 | $312.228186 |
| 1660323600 | $312.95 | $312.97 | $312.93 | $312.97 | 300 | $312.22874 |
| 1660323660 | $312.91 | $312.94 | $312.91 | $312.94 | 200 | $312.229457 |
| 1660323720 | $312.94 | $312.94 | $312.91 | $312.91 | 1,200 | $312.233828 |
| 1660323780 | $313.02 | $313.02 | $313.02 | $313.02 | 200 | $312.234623 |
| 1660323840 | $312.87 | $312.87 | $312.87 | $312.87 | 100 | $312.235621 |
| 1660323960 | $313.01 | $313.02 | $313.01 | $313.02 | 528 | $312.237117 |
| 1660324020 | $312.93 | $312.93 | $312.93 | $312.93 | 752 | $312.239696 |
| 1660324080 | $312.97 | $313.05 | $312.97 | $313.05 | 200 | $312.24073 |
| 1660324140 | $313.10 | $313.23 | $313.10 | $313.19 | 1,100 | $312.245535 |
| 1660324320 | $313.29 | $313.29 | $313.29 | $313.29 | 5,308 | $312.272841 |
| 1660324380 | $313.31 | $313.32 | $313.16 | $313.16 | 600 | $312.275871 |
| 1660324440 | $313.22 | $313.28 | $313.22 | $313.26 | 800 | $312.280039 |
| 1660324620 | $313.37 | $313.37 | $313.34 | $313.34 | 200 | $312.281178 |
| 1660324680 | $313.26 | $313.26 | $313.22 | $313.22 | 200 | $312.281894 |
| 1660324740 | $313.34 | $313.34 | $313.34 | $313.34 | 135 | $312.283509 |
| 1660324800 | $313.37 | $313.38 | $313.35 | $313.35 | 518 | $312.284976 |
| 1660324860 | $313.42 | $313.42 | $313.42 | $313.42 | 100 | $312.285546 |
| 1660324920 | $313.45 | $313.45 | $313.345 | $313.345 | 581 | $312.28875 |
| 1660324980 | $313.3005 | $313.3005 | $313.27 | $313.27 | 200 | $312.289925 |
| 1660325160 | $313.30 | $313.30 | $313.30 | $313.30 | 156 | $312.290515 |
| 1660325220 | $313.34 | $313.34 | $313.33 | $313.33 | 300 | $312.292285 |
| 1660325400 | $313.55 | $313.55 | $313.55 | $313.55 | 100 | $312.29259 |
| 1660325520 | $313.51 | $313.53 | $313.50 | $313.50 | 300 | $312.294416 |
| 1660325580 | $313.62 | $313.62 | $313.62 | $313.62 | 100 | $312.294995 |
| 1660325640 | $313.61 | $313.63 | $313.61 | $313.63 | 200 | $312.296265 |
| 1660325820 | $313.66 | $313.66 | $313.66 | $313.66 | 100 | $312.296943 |
| 1660325880 | $313.57 | $313.58 | $313.51 | $313.51 | 300 | $312.298729 |
| 1660325940 | $313.63 | $313.63 | $313.56 | $313.56 | 200 | $312.299993 |
| 1660326060 | $313.64 | $313.64 | $313.59 | $313.59 | 300 | $312.301989 |
| 1660326120 | $313.68 | $313.70 | $313.62 | $313.62 | 1,465 | $312.311619 |
| 1660326180 | $313.53 | $313.53 | $313.53 | $313.53 | 100 | $312.312514 |
| 1660326240 | $313.53 | $313.53 | $313.53 | $313.53 | 100 | $312.312684 |
| 1660326300 | $313.59 | $313.59 | $313.55 | $313.55 | 200 | $312.314483 |
| 1660326360 | $313.65 | $313.65 | $313.65 | $313.65 | 100 | $312.315112 |
| 1660326420 | $313.67 | $313.68 | $313.67 | $313.68 | 200 | $312.316392 |
| 1660326540 | $313.71 | $313.71 | $313.69 | $313.71 | 400 | $312.319018 |
| 1660326600 | $313.78 | $313.78 | $313.75 | $313.76 | 600 | $312.323088 |
| 1660326660 | $313.88 | $313.95 | $313.88 | $313.95 | 400 | $312.326065 |
| 1660326720 | $313.90 | $313.92 | $313.79 | $313.80 | 600 | $312.330823 |
| 1660326780 | $313.79 | $313.79 | $313.75 | $313.75 | 400 | $312.333106 |
| 1660326840 | $313.77 | $313.78 | $313.77 | $313.78 | 200 | $312.334407 |
| 1660326900 | $313.8172 | $313.82 | $313.80 | $313.80 | 800 | $312.339873 |
| 1660326960 | $313.84 | $313.86 | $313.79 | $313.79 | 600 | $312.344709 |
| 1660327020 | $313.74 | $313.80 | $313.70 | $313.80 | 1,475 | $312.353894 |
| 1660327080 | $313.72 | $313.83 | $313.72 | $313.83 | 700 | $312.359003 |
| 1660327140 | $313.87 | $313.87 | $313.80 | $313.80 | 200 | $312.360031 |
| 1660327200 | $313.83 | $313.83 | $313.83 | $313.83 | 100 | $312.361336 |
| 1660327260 | $313.92 | $314.00 | $313.92 | $314.00 | 2,004 | $312.375398 |
| 1660327320 | $313.99 | $314.00 | $313.96 | $313.96 | 500 | $312.379291 |
| 1660327380 | $313.92 | $313.98 | $313.92 | $313.95 | 500 | $312.383015 |
| 1660327440 | $314.02 | $314.02 | $314.02 | $314.02 | 100 | $312.383401 |
| 1660327500 | $314.06 | $314.06 | $314.06 | $314.06 | 100 | $312.383995 |
| 1660327560 | $314.05 | $314.05 | $313.94 | $313.94 | 200 | $312.385452 |
| 1660327620 | $313.89 | $313.89 | $313.84 | $313.87 | 1,400 | $312.394844 |
| 1660327680 | $313.94 | $313.98 | $313.91 | $313.91 | 400 | $312.397631 |
| 1660327740 | $313.95 | $313.95 | $313.95 | $313.95 | 100 | $312.398435 |
| 1660327800 | $313.91 | $314.00 | $313.89 | $313.975 | 500 | $312.401984 |
| 1660327860 | $314.0701 | $314.0701 | $314.0701 | $314.0701 | 100 | $312.403058 |
| 1660327920 | $314.12 | $314.12 | $314.12 | $314.12 | 100 | $312.403868 |
| 1660328040 | $314.21 | $314.27 | $314.195 | $314.195 | 1,550 | $312.415963 |
| 1660328100 | $314.16 | $314.16 | $314.16 | $314.16 | 200 | $312.417522 |
| 1660328160 | $314.24 | $314.24 | $314.22 | $314.24 | 500 | $312.421518 |
| 1660328280 | $314.14 | $314.14 | $314.09 | $314.09 | 201 | $312.423543 |
| 1660328340 | $314.02 | $314.02 | $314.02 | $314.02 | 300 | $312.425144 |
| 1660328400 | $314.01 | $314.025 | $313.96 | $313.96 | 1,116 | $312.433485 |
| 1660328460 | $313.87 | $313.9076 | $313.87 | $313.9076 | 300 | $312.43486 |
| 1660328580 | $313.89 | $314.02 | $313.89 | $314.02 | 200 | $312.436198 |
| 1660328700 | $313.91 | $313.91 | $313.83 | $313.83 | 420 | $312.438798 |
| 1660328820 | $314.02 | $314.02 | $314.02 | $314.02 | 100 | $312.440001 |
| 1660328880 | $313.98 | $313.98 | $313.98 | $313.98 | 100 | $312.44054 |
| 1660328940 | $314.12 | $314.15 | $314.07 | $314.07 | 300 | $312.443262 |
| 1660329060 | $314.16 | $314.21 | $314.16 | $314.21 | 200 | $312.443878 |
| 1660329180 | $314.255 | $314.255 | $314.24 | $314.24 | 210 | $312.446388 |
| 1660329240 | $314.34 | $314.34 | $314.32 | $314.32 | 300 | $312.448015 |
| 1660329300 | $314.39 | $314.39 | $314.29 | $314.29 | 200 | $312.450626 |
| 1660329360 | $314.21 | $314.21 | $314.21 | $314.21 | 100 | $312.451483 |
| 1660329420 | $314.14 | $314.23 | $314.14 | $314.23 | 400 | $312.453933 |
| 1660329480 | $314.1925 | $314.1925 | $314.18 | $314.18 | 200 | $312.454913 |
| 1660329540 | $314.16 | $314.19 | $314.16 | $314.19 | 500 | $312.45918 |
| 1660329600 | $314.22 | $314.25 | $314.22 | $314.25 | 200 | $312.460196 |
| 1660329660 | $314.20 | $314.31 | $314.195 | $314.31 | 1,200 | $312.469407 |
| 1660329720 | $314.32 | $314.375 | $314.32 | $314.375 | 1,100 | $312.47819 |
| 1660329780 | $314.37 | $314.41 | $314.36 | $314.375 | 1,100 | $312.487444 |
| 1660329840 | $314.41 | $314.45 | $314.41 | $314.45 | 1,500 | $312.500281 |
| 1660329900 | $314.45 | $314.535 | $314.45 | $314.53 | 1,600 | $312.513896 |
| 1660329960 | $314.62 | $314.62 | $314.55 | $314.55 | 600 | $312.519737 |
| 1660330020 | $314.57 | $314.58 | $314.57 | $314.58 | 200 | $312.520805 |
| 1660330080 | $314.63 | $314.68 | $314.63 | $314.68 | 512 | $312.525435 |
| 1660330140 | $314.67 | $314.74 | $314.58 | $314.72 | 1,128 | $312.535473 |
| 1660330200 | $314.725 | $314.725 | $314.68 | $314.71 | 1,400 | $312.547943 |
| 1660330260 | $314.72 | $314.73 | $314.695 | $314.70 | 816 | $312.555953 |
| 1660330320 | $314.78 | $314.79 | $314.78 | $314.79 | 500 | $312.56069 |
| 1660330380 | $314.75 | $314.75 | $314.69 | $314.69 | 300 | $312.562834 |
| 1660330440 | $314.58 | $314.63 | $314.58 | $314.63 | 300 | $312.564986 |
| 1660330500 | $314.61 | $314.63 | $314.53 | $314.615 | 1,800 | $312.58046 |
| 1660330560 | $314.66 | $314.66 | $314.55 | $314.55 | 300 | $312.582387 |
| 1660330620 | $314.57 | $314.69 | $314.57 | $314.68 | 1,400 | $312.594721 |
| 1660330680 | $314.69 | $314.73 | $314.69 | $314.73 | 550 | $312.599442 |
| 1660330800 | $314.83 | $314.83 | $314.83 | $314.83 | 200 | $312.602356 |
| 1660330980 | $314.73 | $314.91 | $314.73 | $314.84 | 500 | $312.606962 |
| 1660331040 | $314.78 | $314.78 | $314.78 | $314.78 | 100 | $312.607866 |
| 1660331100 | $314.84 | $314.90 | $314.82 | $314.90 | 1,400 | $312.621195 |
| 1660331160 | $314.86 | $314.99 | $314.86 | $314.99 | 1,700 | $312.636299 |
| 1660331220 | $315.06 | $315.06 | $314.99 | $314.99 | 300 | $312.639104 |
| 1660331280 | $314.93 | $314.93 | $314.93 | $314.93 | 100 | $312.643569 |
| 1660331400 | $315.00 | $315.00 | $315.00 | $315.00 | 100 | $312.642248 |
| 1660331460 | $315.03 | $315.04 | $315.02 | $315.04 | 700 | $312.648309 |
| 1660331520 | $314.97 | $314.99 | $314.97 | $314.99 | 200 | $312.650915 |
| 1660331580 | $315.02 | $315.04 | $315.00 | $315.01 | 400 | $312.654499 |
| 1660331640 | $315.07 | $315.08 | $315.00 | $315.00 | 700 | $312.661454 |
| 1660331700 | $315.02 | $315.02 | $314.99 | $315.01 | 454 | $312.665144 |
| 1660331760 | $315.08 | $315.18 | $315.08 | $315.1521 | 2,420 | $312.688545 |
| 1660331820 | $315.195 | $315.195 | $315.14 | $315.15 | 480 | $312.692658 |
| 1660331880 | $315.08 | $315.08 | $315.05 | $315.05 | 200 | $312.694784 |
| 1660331940 | $314.90 | $315.04 | $314.90 | $315.04 | 1,801 | $312.710922 |
| 1660332000 | $315.11 | $315.12 | $315.01 | $315.03 | 800 | $312.718137 |
| 1660332060 | $315.06 | $315.13 | $315.06 | $315.08 | 300 | $312.720253 |
| 1660332120 | $315.04 | $315.11 | $315.01 | $315.01 | 500 | $312.7248 |
| 1660332180 | $314.94 | $314.94 | $314.94 | $314.94 | 200 | $312.726634 |
| 1660332240 | $314.88 | $314.88 | $314.87 | $314.87 | 200 | $312.728058 |
| 1660332300 | $314.86 | $314.86 | $314.83 | $314.83 | 370 | $312.731692 |
| 1660332360 | $314.76 | $314.78 | $314.76 | $314.76 | 1,100 | $312.739536 |
| 1660332420 | $314.75 | $314.96 | $314.75 | $314.96 | 2,062 | $312.755863 |
| 1660332480 | $314.95 | $315.12 | $314.95 | $315.11 | 1,800 | $312.771302 |
| 1660332540 | $315.05 | $315.12 | $315.05 | $315.12 | 1,315 | $312.782942 |
| 1660332600 | $315.06 | $315.17 | $315.06 | $315.14 | 400 | $312.78613 |
| 1660332720 | $315.09 | $315.09 | $315.05 | $315.05 | 400 | $312.78961 |
| 1660332780 | $315.11 | $315.16 | $315.10 | $315.16 | 613 | $312.795336 |
| 1660332840 | $315.16 | $315.20 | $315.14 | $315.19 | 1,620 | $312.808972 |
| 1660332900 | $315.16 | $315.19 | $315.14 | $315.14 | 1,100 | $312.818418 |
| 1660332960 | $315.18 | $315.30 | $315.18 | $315.21 | 3,900 | $312.853172 |
| 1660333020 | $315.24 | $315.27 | $315.22 | $315.22 | 800 | $312.860257 |
| 1660333080 | $315.2499 | $315.2499 | $315.18 | $315.18 | 200 | $312.861561 |
| 1660333140 | $315.07 | $315.13 | $315.05 | $315.13 | 600 | $312.866356 |
| 1660333200 | $315.16 | $315.16 | $315.11 | $315.125 | 627 | $312.872838 |
| 1660333260 | $315.03 | $315.07 | $315.03 | $315.05 | 500 | $312.876373 |
| 1660333320 | $314.96 | $314.99 | $314.96 | $314.99 | 300 | $312.879062 |
| 1660333380 | $315.00 | $315.02 | $315.00 | $315.01 | 300 | $312.879917 |
| 1660333440 | $315.05 | $315.12 | $315.04 | $315.10 | 600 | $312.884615 |
| 1660333500 | $315.08 | $315.08 | $314.92 | $314.98 | 1,100 | $312.893754 |
| 1660333560 | $314.96 | $314.98 | $314.94 | $314.94 | 960 | $312.900573 |
| 1660333620 | $314.92 | $314.94 | $314.92 | $314.94 | 400 | $312.905545 |
| 1660333680 | $314.95 | $315.08 | $314.94 | $315.08 | 750 | $312.909516 |
| 1660333740 | $315.10 | $315.16 | $315.10 | $315.16 | 800 | $312.91532 |
| 1660333800 | $315.17 | $315.37 | $315.17 | $315.25 | 6,641 | $312.970634 |
| 1660333860 | $315.11 | $315.13 | $315.09 | $315.10 | 1,100 | $312.977587 |
| 1660333920 | $315.105 | $315.105 | $314.99 | $315.01 | 2,750 | $312.99667 |
| 1660333980 | $315.03 | $315.15 | $315.03 | $315.12 | 6,003 | $313.040002 |
| 1660334040 | $315.12 | $315.20 | $314.98 | $315.10 | 3,714 | $313.065246 |
| 1660334100 | $315.10 | $315.10 | $314.99 | $315.01 | 2,953 | $313.084218 |
| 1660334160 | $315.03 | $315.22 | $315.03 | $315.22 | 4,168 | $313.110894 |
| 1660334220 | $315.23 | $315.43 | $315.23 | $315.25 | 8,654 | $313.17016 |
| 1660334280 | $315.25 | $315.394 | $315.25 | $315.36 | 2,855 | $313.189393 |
| 1660334340 | $315.36 | $315.54 | $315.27 | $315.36 | 27,713 | $313.368602 |
| 1660334400 | $315.37 | $315.37 | $315.37 | $315.37 | 819 | $313.373152 |
| 1660335060 | $315.37 | $315.37 | $315.37 | $315.37 | 2,241 | $313.381942 |
| 1660337220 | $315.37 | $315.37 | $315.37 | $315.37 | 577 | $313.375412 |