ISRG Historical Intraday Prices

One-Minute OHLCV Data From May 20, 2022.

  1. NASDAQ
  2. >
  3. ISRG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1653048600$218.14$218.14$218.14$218.141,712$218.505164
1653053400$222.31$223.11$222.31$222.5166,966$222.453565
1653053460$222.64$223.03$221.02$221.022,150$222.449635
1653053520$221.03$221.06$220.72$220.72300$222.443622
1653053580$220.64$221.12$220.58$220.9653,001$222.379988
1653053640$220.68$221.01$220.52$221.01739$222.36286
1653053700$220.565$220.88$220.02$220.14221,360$222.327135
1653053760$220.145$220.35$219.50$219.514,604$222.187908
1653053820$219.38$220.02$219.38$220.021,202$222.152855
1653053880$220.05$220.24$220.03$220.0551,331$222.113137
1653053940$220.45$220.805$220.45$220.805500$222.110475
1653054000$220.70$221.16$220.68$220.911,700$222.085277
1653054060$221.02$221.48$220.95$221.321,946$222.065305
1653054120$221.86$221.92$221.62$221.67815$222.062662
1653054180$221.84$222.47$221.4601$221.913,210$222.049133
1653054240$221.82$222.49$221.605$222.492,963$222.041576
1653054300$222.57$222.62$222.24$222.241,742$222.049692
1653054360$222.03$222.07$221.70$222.071,509$222.047373
1653054420$221.80$222.37$221.80$222.081,857$222.049331
1653054480$222.235$222.46$222.01$222.461,039$222.050933
1653054540$222.55$222.89$222.42$222.602,658$222.064535
1653054600$222.475$222.55$222.02$222.022,100$222.067877
1653054660$222.30$222.405$221.78$221.841,613$222.068945
1653054720$222.10$222.95$222.01$222.952,743$222.079546
1653054780$222.77$222.845$222.39$222.801,600$222.086807
1653054840$223.16$223.16$223.115$223.12444$222.093531
1653054900$222.645$222.78$222.54$222.78952$222.096346
1653054960$222.55$222.745$222.15$222.544,198$222.109919
1653055020$222.71$222.73$222.336$222.73600$222.111828
1653055080$222.86$223.27$222.85$223.16700$222.119861
1653055140$222.885$222.91$222.88$222.91901$222.123979
1653055200$223.06$223.11$222.56$222.561,000$222.130913
1653055260$222.82$222.94$222.31$222.31600$222.132939
1653055320$221.71$222.04$221.71$221.71539$222.131406
1653055380$221.83$222.01$221.61$221.61906$222.127934
1653055440$221.81$221.905$221.578$221.731,966$222.122829
1653055500$221.46$221.46$221.31$221.31500$222.11903
1653055560$221.32$221.46$221.25$221.431,900$222.108514
1653055620$221.055$221.09$220.55$220.551,608$222.087445
1653055680$220.37$220.37$219.88$220.12980$222.077607
1653055740$219.8379$219.8379$219.8379$219.8379120$222.069583
1653055800$220.28$220.28$220.28$220.28100$222.07253
1653055860$220.38$220.46$220.20$220.21900$222.063126
1653055920$220.41$220.52$220.175$220.423,060$222.022459
1653055980$220.57$220.60$220.27$220.441,522$222.004755
1653056040$220.43$220.43$220.12$220.121,100$221.985307
1653056100$220.42$220.465$220.26$220.465600$221.983171
1653056160$220.14$220.14$220.14$220.14300$221.976586
1653056220$220.02$220.19$219.985$220.19600$221.97
1653056280$220.15$220.40$220.15$220.19950$221.956219
1653056340$220.16$220.4017$220.16$220.4017313$221.953188
1653056400$220.335$220.38$220.03$220.182,283$221.926601
1653056460$219.90$219.955$219.6001$219.902,419$221.891208
1653056520$219.93$220.025$219.865$219.98978$221.877794
1653056580$220.17$220.275$219.90$219.901,889$221.850291
1653056640$219.86$220.00$219.83$220.00808$221.84341
1653056700$219.845$220.26$219.845$220.061,700$221.823603
1653056760$220.12$220.16$219.8945$220.131,000$221.812391
1653056820$220.13$220.27$220.01$220.27900$221.799591
1653056880$220.3214$220.37$220.17$220.172,230$221.780101
1653056940$220.39$220.39$220.21$220.281,300$221.766219
1653057000$220.17$220.29$219.69$220.293,102$221.730739
1653057060$220.29$220.29$220.17$220.171,427$221.71518
1653057120$220.195$220.21$220.195$220.21200$221.714825
1653057180$219.87$219.945$219.82$219.945700$221.706323
1653057240$219.76$219.85$219.57$219.601,630$221.685187
1653057300$219.21$219.21$219.21$219.21100$221.684881
1653057360$219.08$219.22$219.07$219.22300$221.679811
1653057420$219.14$219.38$219.14$219.3451,700$221.654001
1653057480$219.43$219.71$219.43$219.493,109$221.614751
1653057540$219.71$219.835$219.57$219.8352,700$221.582278
1653057600$219.85$219.85$219.29$219.5851,100$221.570366
1653057660$219.615$219.83$219.51$219.751,640$221.552948
1653057720$219.79$220.05$219.72$219.922,200$221.531921
1653057780$219.86$219.94$219.8102$219.8102510$221.525775
1653057840$219.83$220.26$219.83$220.132,317$221.507506
1653057900$220.07$220.15$220.07$220.141,600$221.494474
1653057960$220.18$220.28$219.79$219.821,800$221.480453
1653058020$219.705$219.90$219.65$219.8054,690$221.435973
1653058080$219.90$220.12$219.90$219.92800$221.428099
1653058140$219.89$220.11$219.83$220.001,200$221.419838
1653058200$220.065$220.065$219.88$219.881,100$221.410839
1653058260$219.875$219.95$219.275$219.437,826$221.342067
1653058320$219.07$219.09$218.92$218.9351,700$221.321843
1653058380$219.09$219.27$218.925$219.0952,921$221.286546
1653058440$218.96$219.13$218.90$219.043,050$221.255047
1653058500$218.90$219.20$218.88$218.961,513$221.23861
1653058560$218.86$218.96$218.71$218.7153,128$221.202028
1653058620$218.56$218.62$218.325$218.4251,400$221.184565
1653058680$218.425$218.58$218.39$218.462,838$221.142771
1653058740$218.08$218.08$217.6901$217.69011,503$221.118786
1653058800$217.85$217.89$217.75$217.89700$221.111564
1653058860$217.99$217.99$217.84$217.90509$221.103079
1653058920$217.845$217.85$217.8425$217.85400$221.097581
1653058980$217.905$218.06$217.905$217.951,105$221.081095
1653059040$217.90$218.04$217.8779$217.8779845$221.069787
1653059100$217.925$217.925$217.74$217.77600$221.059557
1653059160$217.6723$217.6723$217.445$217.573,399$221.006427
1653059220$217.62$217.64$217.19$217.191,200$220.986915
1653059280$217.34$217.34$217.195$217.1951,800$220.956903
1653059340$217.152$217.22$217.01$217.2051,550$220.930538
1653059400$217.155$217.3106$216.85$216.851,871$220.898759
1653059460$216.79$216.79$216.30$216.30900$220.882447
1653059520$216.43$216.45$216.30$216.375800$220.867289
1653059580$216.4391$216.53$216.4391$216.52775$220.847989
1653059640$216.50$216.69$216.40$216.661,473$220.825498
1653059700$216.57$216.63$216.55$216.58500$220.814672
1653059760$216.49$216.49$216.23$216.23561$220.805728
1653059820$216.31$216.38$216.19$216.191,400$220.777486
1653059880$216.07$216.13$215.995$216.041,800$220.742679
1653059940$215.98$216.24$215.96$216.17062,156$220.697798
1653060000$216.05$216.27$216.01$216.232,235$220.657685
1653060060$216.16$216.17$215.975$215.975700$220.643939
1653060120$216.02$216.20$216.02$216.20600$220.627086
1653060180$216.17$216.24$216.05$216.125600$220.622282
1653060240$216.00$216.13$215.98$216.131,331$220.597192
1653060300$216.41$216.52$216.20$216.521,100$220.576739
1653060360$216.40$216.62$216.39$216.621,900$220.545975
1653060420$216.68$216.85$216.63$216.76599$220.532131
1653060480$216.65$216.98$216.62$216.98700$220.5262
1653060540$217.00$217.00$216.835$216.8451,350$220.506641
1653060600$216.85$217.10$216.835$217.102,422$220.472225
1653060660$217.065$217.295$217.065$217.141,250$220.455154
1653060720$216.99$217.09$216.81$216.8151,088$220.44061
1653060780$216.66$216.785$216.66$216.7851,090$220.424399
1653060840$216.84$216.99$216.84$216.975800$220.414317
1653060900$216.915$217.07$216.915$217.07900$220.401367
1653060960$216.905$217.04$216.905$216.945400$220.396927
1653061020$217.02$217.06$216.94$217.06500$220.390393
1653061080$217.02$217.02$216.59$216.59800$220.378604
1653061140$216.4033$216.555$216.4033$216.555400$220.367502
1653061200$216.81$217.19$216.78$217.19882$220.360566
1653061260$217.28$217.28$217.045$217.045600$220.352986
1653061320$217.1143$217.1143$217.1143$217.1143151$220.349695
1653061380$216.9939$217.21$216.9939$217.141,080$220.338791
1653061440$217.00$217.10$216.975$216.975400$220.329125
1653061500$217.00$217.00$216.75$216.75400$220.328579
1653061560$216.66$216.86$216.66$216.69500$220.321691
1653061620$216.585$216.84$216.47$216.7551,307$220.303928
1653061680$216.66$217.01$216.66$216.85771,100$220.287776
1653061740$216.73$216.78$216.665$216.78500$220.281941
1653061800$216.63$216.63$216.575$216.575250$220.279421
1653061860$216.61$216.71$216.61$216.71400$220.273296
1653061920$216.67$216.87$216.62$216.811,200$220.257816
1653061980$216.75$216.81$216.375$216.375800$220.246403
1653062040$216.2286$216.40$216.2286$216.31450$220.240847
1653062100$216.20$216.33$216.10$216.331,201$220.222604
1653062160$216.33$216.65$216.33$216.501,110$220.20731
1653062220$216.48$216.49$216.20$216.231,357$220.188213
1653062280$216.2019$216.37$216.2019$216.3151,220$220.170096
1653062340$216.18$216.49$216.18$216.23468$220.164321
1653062400$216.53$216.56$216.395$216.56939$220.151706
1653062460$216.50$216.51$216.30$216.36800$220.140446
1653062520$216.25$216.42$216.1614$216.255907$220.127568
1653062580$216.47$216.68$216.47$216.68500$220.12039
1653062640$216.4603$216.49$216.354$216.391765$220.110767
1653062700$216.67$216.67$216.67$216.67200$220.106458
1653062820$216.77$216.8116$216.50$216.501,100$220.095426
1653062880$216.25$216.32$215.885$215.8851,406$220.076054
1653062940$215.69$215.69$215.4267$215.42671,446$220.047791
1653063000$215.17$215.36$214.52$214.522,253$220.013011
1653063060$214.74$214.745$214.58$214.745700$219.999673
1653063120$214.585$214.71$214.585$214.71300$219.991285
1653063180$214.91$215.22$214.91$215.16251,870$219.959918
1653063240$215.28$215.28$215.0681$215.0681280$219.957487
1653063300$215.395$215.395$215.395$215.395100$219.956155
1653063360$215.46$215.46$215.24$215.37500$219.948266
1653063420$215.32$215.32$215.02$215.02700$219.935508
1653063480$215.02$215.215$215.02$215.215992$219.920748
1653063540$215.00$215.30$215.00$215.131,195$219.899942
1653063600$215.23$215.44$215.23$215.30700$219.889992
1653063660$215.50$215.50$215.37$215.37200$219.886735
1653063720$215.46$215.60$215.36$215.5251,300$219.867938
1653063780$215.76$215.76$215.55$215.55900$219.855044
1653063840$215.75$215.96$215.75$215.96837$219.842948
1653063900$215.895$215.895$215.72$215.72311$219.83932
1653063960$215.5581$215.5581$215.20$215.20654$219.829063
1653064020$215.41$215.41$215.37$215.39812$219.817629
1653064080$215.52$215.52$215.20$215.20754$219.805927
1653064140$215.18$215.255$215.06$215.2051,455$219.78403
1653064200$215.21$215.243$214.98$215.1751,805$219.756215
1653064260$215.20$215.64$215.20$215.553,017$219.71432
1653064320$215.315$215.50$215.315$215.50300$219.710082
1653064380$215.41$215.41$215.26$215.34400$219.704317
1653064440$215.44$215.44$215.29$215.29200$219.697966
1653064500$215.10$215.10$214.80$215.01271,250$219.68221
1653064560$215.065$215.065$214.85$214.85400$219.673639
1653064620$214.71$215.03$214.71$214.951,968$219.643465
1653064680$214.85$214.85$214.85$214.85100$219.643096
1653064740$214.86$214.89$214.75$214.751,250$219.624377
1653064800$214.55$214.55$214.55$214.55100$219.616282
1653064860$214.465$214.67$214.4208$214.655900$219.60762
1653064920$214.62$214.625$214.42$214.441,317$219.58677
1653064980$214.56$214.855$214.56$214.721,386$219.565211
1653065040$214.54$214.54$214.46$214.46697$219.553695
1653065100$214.285$214.285$214.15$214.23500$219.545148
1653065160$214.23$214.27$214.07$214.131,200$219.524602
1653065220$214.13$214.39$214.07$214.39611$219.510563
1653065280$214.59$214.61$214.43$214.54550$219.505513
1653065340$214.42$214.85$214.42$214.85800$219.492354
1653065400$214.98$214.98$214.67$214.672,173$219.462016
1653065460$214.60$214.675$214.57$214.572,864$219.416853
1653065520$214.72$215.03$214.72$215.03900$219.406853
1653065580$214.875$214.875$214.43$214.431,769$219.378971
1653065640$214.58$214.61$214.44$214.471,278$219.36218
1653065700$214.70$215.05$214.51$214.763,800$219.30835
1653065760$214.67$215.00$214.5634$214.738,461$219.192391
1653065820$214.51$214.62$214.51$214.62500$219.184929
1653065880$214.30$214.37$214.15$214.17600$219.175718
1653065940$214.35$214.4306$214.23$214.43061,328$219.15661
1653066000$214.45$214.45$214.255$214.2654,561$219.093773
1653066060$214.265$214.335$213.95$213.9851,500$219.072761
1653066120$213.95$214.065$213.78$213.82891$219.059443
1653066180$213.77$214.33$213.72$214.301,863$219.033272
1653066240$214.31$214.31$214.025$214.141,337$219.014685
1653066300$214.11$214.18$213.92$214.13528,900$218.642955
1653066360$214.20$214.355$214.15$214.26800$218.633579
1653066420$214.03$214.12$213.84$213.84700$218.623628
1653066480$213.82$213.82$213.73$213.73300$218.616927
1653066540$213.76$213.76$213.74$213.74400$218.616214
1653066600$213.775$213.775$213.58$213.58443$218.610533
1653066660$213.665$213.665$213.45$213.475700$218.601345
1653066720$213.495$213.495$213.30$213.30500$218.594556
1653066780$213.50$213.545$213.415$213.441,200$218.578004
1653066840$213.41$213.54$213.375$213.455700$218.5672
1653066900$213.67$213.685$213.49$213.52711,300$218.552629
1653066960$213.56$213.56$213.39$213.45500$218.546122
1653067020$213.545$213.73$213.545$213.711,000$218.533348
1653067080$213.6499$213.6499$213.55$213.56500$218.525867
1653067140$213.63$213.68$213.52$213.571,150$218.512839
1653067200$213.6868$213.80$213.485$213.68820$218.502729
1653067260$213.61$213.66$213.33$213.661,461$218.48428
1653067320$213.665$213.82$213.48$213.63806$218.47404
1653067380$213.63$213.63$213.23$213.391,256$218.45823
1653067440$213.26$213.46$213.26$213.46300$218.451413
1653067500$213.38$213.38$213.10$213.30944$218.442021
1653067560$213.21$213.29$212.96$212.96700$218.432508
1653067620$213.20$213.32$213.03$213.03800$218.420156
1653067680$213.01$213.10$212.95$213.091,200$218.406062
1653067740$212.975$213.00$212.905$212.99529$218.398874
1653067800$212.91$213.3315$212.91$213.33155,749$218.326375
1653067860$213.23$213.585$213.23$213.4851,620$218.306292
1653067920$213.525$213.745$213.525$213.54585$218.300011
1653067980$213.51$214.16$213.51$214.161,471$218.283206
1653068040$214.26$214.59$214.03$214.301,600$218.268966
1653068100$214.425$214.425$214.12$214.285538$218.26292
1653068160$214.42$214.57$214.27$214.341,100$218.253561
1653068220$214.345$214.65$214.345$214.511,800$218.235241
1653068280$214.52$214.80$214.51$214.511,223$218.226554
1653068340$214.22$214.22$214.13$214.13300$218.223613
1653068400$213.87$214.07$213.86$214.071,180$218.210828
1653068460$213.76$214.18$213.76$214.101,314$218.198503
1653068520$214.02$214.18$214.02$214.155500$218.193438
1653068580$214.16$214.16$213.87$214.00332,116$218.171822
1653068640$214.30$214.36$214.06$214.06900$218.164113
1653068700$213.83$214.09$213.75$214.091,700$218.146251
1653068760$214.21$214.389$214.20$214.37900$218.137905
1653068820$214.14$214.16$214.01$214.16893$218.127995
1653068880$214.105$214.105$213.92$213.95900$218.120194
1653068940$213.80$214.03$213.75$214.00840$218.112386
1653069000$213.9664$213.9664$213.85$213.851,100$218.101449
1653069060$213.84$213.85$213.57$213.7952,118$218.079925
1653069120$213.795$213.99$213.71$213.97800$218.071888
1653069180$213.965$214.40$213.965$214.401,364$218.058522
1653069240$214.70$214.78$214.54$214.7554,126$218.027287
1653069300$214.86$214.86$214.58$214.58300$218.026128
1653069360$214.83$214.90$214.75$214.811,800$218.0131
1653069420$214.9474$214.9474$214.51$214.5851,332$218.003197
1653069480$214.87$214.9906$214.625$214.9906730$217.998247
1653069540$214.98$214.98$214.6613$214.843,477$217.972777
1653069600$214.96$215.00$214.72$214.8851,425$217.963362
1653069660$214.845$215.00$214.755$214.8353,371$217.940252
1653069720$214.95$214.99$214.68$214.711,113$217.932678
1653069780$214.995$214.995$214.64$214.6751,200$217.92384
1653069840$214.75$214.85$214.44$214.6155,380$217.885635
1653069900$214.76$214.76$214.355$214.522,832$217.862582
1653069960$214.52$214.52$214.15$214.28500$217.861317
1653070020$214.01$214.12$214.00$214.12902$217.854275
1653070080$214.05$214.08$213.895$214.08400$217.850913
1653070140$214.26$214.26$214.12$214.12300$217.847673
1653070200$214.30$214.62$214.30$214.455900$217.841269
1653070260$214.3666$214.3666$214.3666$214.3666121$217.839617
1653070320$214.36$214.58$214.31$214.44500$217.837343
1653070380$214.43$214.455$214.35$214.35500$217.830608
1653070440$214.34$214.52$214.34$214.425600$217.829353
1653070500$214.40$214.60$214.40$214.505974$217.822367
1653070560$214.35$214.435$214.07$214.07658$217.816979
1653070620$214.00$214.03$213.86$213.884,000$217.784637
1653070680$214.00$214.31$213.925$214.311,200$217.775234
1653070740$214.145$214.145$214.145$214.145200$217.773267
1653070800$214.17$214.18$213.99$213.991,114$217.764769
1653070860$213.92$213.92$213.78$213.84500$217.760478
1653070920$213.81$213.82$213.81$213.82291$217.755396
1653071040$213.84$214.03$213.65$213.731,544$217.744984
1653071100$213.81$213.81$213.735$213.735500$217.737885
1653071160$213.60$213.74$213.60$213.74300$217.738423
1653071220$213.70$213.85$213.70$213.74742$217.732038
1653071280$213.59$213.66$213.57$213.66700$217.725035
1653071340$213.77$213.875$213.77$213.81600$217.719611
1653071400$213.91$213.985$213.845$213.845600$217.716607
1653071460$213.75$213.75$213.2341$213.23411,571$217.703319
1653071520$213.4051$213.56$213.32$213.541,904$217.685701
1653071580$213.49$213.66$213.29$213.562,001$217.667737
1653071640$213.70$213.70$213.55$213.55500$217.661139
1653071700$213.6681$213.91$213.6681$213.91449$217.659885
1653071760$213.695$213.92$213.695$213.89616$217.655801
1653071820$213.795$213.84$213.75$213.75527$217.650659
1653071880$213.98$213.99$213.905$213.965813$217.645302
1653071940$213.84$213.92$213.79$213.795800$217.639227
1653072000$213.85$213.97$213.795$213.94800$217.632852
1653072060$213.91$214.08$213.6032$213.901,500$217.61907
1653072120$214.095$214.095$214.095$214.095100$217.619384
1653072180$214.155$214.39$214.155$214.361,222$217.612631
1653072240$214.245$214.57$214.245$214.57840$217.606188
1653072300$214.28$214.28$214.28$214.28100$217.605427
1653072420$214.32$214.40$214.21$214.21371$217.603042
1653072480$214.22$214.60$214.19$214.561,544$217.594233
1653072540$214.60$214.61$214.43$214.58171,682$217.583381
1653072600$214.55$214.70$214.34$214.701,502$217.574455
1653072660$214.73$214.895$214.73$214.78500$217.571537
1653072720$214.82$215.175$214.82$215.1751,400$217.564911
1653072780$215.195$215.28$215.14$215.27600$217.561958
1653072840$215.33$215.42$215.16$215.16952$217.557527
1653072900$215.33$215.34$215.11$215.11807$217.553574
1653072960$215.00$215.0449$214.705$214.705620$217.55043
1653073020$214.865$214.87$214.67$214.67300$217.547487
1653073080$214.81$214.875$214.725$214.73733$217.54445
1653073140$214.71$214.88$214.50$214.501,211$217.53808
1653073200$214.60$214.94$214.595$214.94950$217.532629
1653073260$215.02$215.03$214.825$214.8251,594$217.525043
1653073320$214.74$214.74$214.51$214.51800$217.51963
1653073440$214.15$214.2032$214.08$214.1451,003$217.512186
1653073500$214.26$214.26$214.26$214.26200$217.511331
1653073560$214.24$214.42$214.09$214.2251,183$217.504965
1653073620$214.14$214.14$213.99$214.051,720$217.493415
1653073680$213.86$213.96$213.86$213.935939$217.485894
1653073740$214.1299$214.13$213.92$214.132,697$217.468695
1653073800$214.06$214.13$214.00$214.132,414$217.452303
1653073860$214.14$214.41$214.05$214.133,141$217.433249
1653073920$214.14$214.25$214.02$214.185517$217.429075
1653073980$214.12$214.26$214.12$214.26400$217.427395
1653074040$214.33$214.33$214.22$214.22800$217.422954
1653074100$214.0901$214.59$214.0901$214.3551,890$217.412048
1653074160$214.35$214.485$214.31$214.39930$217.406181
1653074220$214.36$214.39$214.275$214.33800$217.401251
1653074280$214.27$214.54$214.27$214.543,764$217.380937
1653074340$214.56$214.81$214.49$214.601,558$217.370612
1653074400$214.78$214.80$214.71$214.711,000$217.367611
1653074460$214.88$215.07$214.7801$215.071,907$217.359255
1653074520$215.03$215.19$214.93$214.932,062$217.350656
1653074580$215.01$215.0158$214.64$214.641,000$217.34595
1653074640$214.48$214.73$214.44$214.731,173$217.339688
1653074700$214.84$215.10$214.71$215.104,258$217.31879
1653074760$215.1902$215.295$215.04$215.2951,300$217.314669
1653074820$215.29$215.51$215.1785$215.511,303$217.309745
1653074880$215.485$215.58$215.37$215.5451,367$217.305259
1653074940$215.55$215.88$215.50$215.7951,665$217.300385
1653075000$215.89$215.99$215.555$215.5551,782$217.295023
1653075060$215.75$215.7699$215.47$215.471,179$217.292022
1653075120$215.66$215.87$215.595$215.82753,087$217.283082
1653075180$215.87$216.21$215.82$216.212,818$217.275953
1653075240$216.33$216.64$216.33$216.64853$217.274884
1653075300$216.54$217.09$216.38$217.091,980$217.27267
1653075360$217.0411$217.44$217.04$217.3452,640$217.272381
1653075420$217.36$217.89$217.36$217.753,528$217.274812
1653075480$217.47$217.54$217.045$217.292,340$217.275098
1653075540$216.97$217.425$216.81$217.4253,058$217.274215
1653075600$217.365$217.84$217.28$217.843,892$217.276416
1653075660$217.79$218.00$217.71$217.9651,949$217.278414
1653075720$218.11$218.52$218.105$218.5022,878$217.323867
1653075780$218.595$218.73$217.95$218.2152,670$217.328757
1653075840$218.14$218.16$217.86$217.8951,010$217.330035
1653075900$217.99$218.05$217.61$217.791,804$217.331513
1653075960$217.895$217.895$217.39$217.53612,210$217.332509
1653076020$217.57$217.905$217.48$217.781,778$217.333894
1653076080$217.91$218.40$217.91$218.162,592$217.337336
1653076140$218.185$218.23$217.85$217.997,283$217.345336
1653076200$218.195$218.85$218.195$218.795,687$217.357897
1653076260$218.84$218.875$218.13$218.515,850$217.368217
1653076320$218.60$218.61$218.22$218.357,923$217.380727
1653076380$218.38$218.50$218.07$218.41510,374$217.396084
1653076440$218.35$218.81$218.175$218.6218,325$217.449985
1653076500$218.82$218.855$218.49$218.85522,399$217.490747
1653076560$218.86$218.96$218.53$218.7230,036$217.542226
1653076620$218.73$219.30$218.7084$219.2310,853$217.564233
1653076680$219.12$219.47$218.69$219.4132,140$217.629219
1653076740$219.41$219.79$218.87$218.9476,177$217.77226
1653076800$219.07$219.07$219.07$219.07268,340$218.081531
1653076860$219.07$219.07$219.07$219.0722,772$218.094574
1653076920$219.07$219.07$219.07$219.0731,808$218.116361
1653077220$219.07$219.07$219.07$219.0712,247$218.122944
1653078780$219.07$219.07$219.07$219.078,297$218.086114
1653081600$219.07$219.07$219.07$219.07382$218.081741