QQQ Historical Intraday Prices

One-Minute OHLCV Data From June 17, 2021.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1623917760$339.16$339.16$339.03$339.031,500$339.129054
1623917820$339.02$339.02$338.98$338.981,198$339.074091
1623917880$338.99$338.99$338.99$338.99250$339.067214
1623917940$338.96$338.96$338.96$338.96200$339.060071
1623918000$338.90$338.90$338.84$338.84900$339.011463
1623918060$338.80$338.80$338.70$338.70300$338.988041
1623918120$338.67$338.68$338.67$338.68900$338.933808
1623918240$338.91$338.91$338.91$338.91400$338.928472
1623918300$339.02$339.02$339.02$339.02200$338.932031
1623918420$339.01$339.01$339.01$339.01387$338.93987
1623918480$339.00$339.00$339.00$339.00300$338.942236
1623918540$339.10$339.10$339.10$339.10436$338.950881
1623918600$339.11$339.11$339.11$339.11200$338.955677
1623918660$339.09$339.09$339.09$339.09200$338.959744
1623918720$339.15$339.15$339.12$339.12500$338.970093
1623918780$339.12$339.13$339.09$339.103,600$339.006834
1623918840$339.10$339.11$339.09$339.094,290$339.031969
1623918900$339.02$339.02$338.88$338.888,595$339.01504
1623918960$338.94$338.94$338.87$338.872,734$339.001967
1623919080$338.84$338.84$338.84$338.84450$338.99873
1623919140$338.75$338.81$338.73$338.811,171$338.988486
1623919200$338.81$338.81$338.75$338.75970$338.982299
1623919260$338.72$338.72$338.56$338.562,721$338.950442
1623919320$338.61$338.61$338.61$338.61950$338.941286
1623919380$338.59$338.59$338.58$338.58900$338.932183
1623919500$338.62$338.62$338.50$338.531,500$338.915578
1623919560$338.45$338.45$338.45$338.45118$338.913549
1623919620$338.40$338.40$338.40$338.401,724$338.889386
1623919680$338.46$338.46$338.46$338.46100$338.887626
1623919740$338.51$338.51$338.51$338.51568$338.8813
1623919800$338.50$338.50$338.50$338.50200$338.879319
1623919860$338.47$338.47$338.47$338.471,500$338.864822
1623919920$338.61$338.62$338.60$338.621,700$338.854746
1623919980$338.54$338.54$338.54$338.54800$338.84914
1623920100$338.50$338.50$338.50$338.50784$338.84298
1623920160$338.61$338.61$338.61$338.61100$338.842446
1623920280$338.64$338.64$338.64$338.64500$338.840045
1623920340$338.62$338.65$338.62$338.651,400$338.833723
1623920400$338.67$338.67$338.60$338.6012,599$338.788217
1623920520$338.76$338.76$338.76$338.76400$338.788009
1623920580$338.78$338.78$338.78$338.78100$338.787999
1623920700$338.88$338.88$338.88$338.88100$338.788252
1623920760$338.96$338.96$338.91$338.91700$338.790231
1623920880$338.92$338.95$338.91$338.951,217$338.792925
1623920940$339.02$339.02$339.02$339.02300$338.794164
1623921180$338.93$338.93$338.93$338.93395$338.795
1623921240$338.99$338.99$338.98$338.981,180$338.798483
1623921480$339.05$339.05$339.05$339.05200$338.799464
1623921720$339.00$339.00$339.00$339.00500$338.801845
1623921960$339.13$339.13$339.12$339.12300$338.803601
1623922020$339.03$339.03$339.03$339.03100$338.803939
1623922080$339.02$339.03$339.02$339.03200$338.804598
1623922140$339.07$339.07$339.07$339.07259$338.805618
1623922320$339.06$339.06$339.06$339.061,600$338.811652
1623922380$339.00$339.00$339.00$339.00270$338.812455
1623922500$338.93$339.04$338.93$339.001,600$338.817177
1623922560$339.00$339.04$338.98$339.04500$338.818603
1623922620$339.03$339.07$339.03$339.07600$338.820471
1623922680$339.15$339.15$339.15$339.15900$338.825198
1623922740$339.07$339.07$339.07$339.07100$338.825531
1623922920$339.00$339.00$339.00$339.00150$338.82625
1623923040$339.03$339.10$339.03$339.10300$338.827441
1623923160$339.11$339.11$339.10$339.111,000$338.831583
1623923460$339.05$339.10$339.05$339.103,000$338.841128
1623923580$339.20$339.20$339.20$339.20500$338.843636
1623923640$339.21$339.21$339.21$339.21100$338.8441
1623923760$339.28$339.28$339.18$339.22499$338.847184
1623923880$339.26$339.30$339.26$339.30600$338.851337
1623923940$339.29$339.29$339.29$339.291,454$338.859218
1623924000$339.29$339.29$339.29$339.294,100$338.880335
1623924120$339.26$339.26$339.26$339.26500$338.88254
1623924180$339.29$339.29$339.29$339.29500$338.884896
1623924240$339.34$339.34$339.34$339.34800$338.889591
1623924600$339.49$339.49$339.49$339.49500$338.894038
1623924660$339.52$339.52$339.39$339.391,000$338.901537
1623924720$339.39$339.39$339.39$339.39150$338.902624
1623925080$339.35$339.35$339.35$339.35300$338.904393
1623925140$339.36$339.37$339.36$339.3610,200$338.951475
1623925200$339.37$339.40$339.37$339.4010,300$338.990781
1623925320$339.39$339.39$339.39$339.39500$338.992773
1623925500$339.35$339.35$339.35$339.35400$338.99501
1623925560$339.30$339.30$339.27$339.27344$338.9962
1623925620$339.21$339.21$339.21$339.21496$338.997352
1623925680$339.17$339.17$339.15$339.15248$338.997748
1623925740$339.18$339.18$339.18$339.18100$338.997933
1623925800$339.20$339.20$339.20$339.201,000$338.99971
1623925860$339.11$339.11$339.07$339.082,074$339.001275
1623925920$339.15$339.15$339.15$339.15100$339.001403
1623926040$338.99$339.03$338.99$339.022,300$339.001551
1623926100$339.03$339.03$339.03$339.03700$339.001733
1623926280$339.06$339.06$339.06$339.06300$339.001877
1623926400$338.98$338.98$338.98$338.98400$339.001799
1623926520$338.91$338.91$338.91$338.91992$339.001005
1623926580$338.93$338.93$338.80$338.80600$339.000034
1623926640$338.76$338.77$338.72$338.771,593$338.996757
1623926700$338.70$338.89$338.70$338.8823,558$338.967217
1623926760$338.90$338.92$338.89$338.891,599$338.966517
1623926820$338.81$338.87$338.81$338.8711,100$338.957842
1623926880$338.91$338.99$338.91$338.991,200$338.957984
1623927000$338.97$338.97$338.97$338.971,000$338.95806
1623927300$339.13$339.13$339.13$339.13800$338.958958
1623927360$339.29$339.30$339.29$339.301,000$338.96115
1623927480$339.25$339.28$339.25$339.28300$338.961746
1623927540$339.29$339.29$339.27$339.271,198$338.964098
1623927600$339.24$339.48$339.20$339.454,297$338.974833
1623927660$339.41$339.45$339.41$339.452,000$338.980548
1623927720$339.43$339.45$339.37$339.373,217$338.988667
1623927780$339.44$339.44$339.44$339.44775$338.990891
1623927840$339.50$339.50$339.50$339.50500$338.993119
1623927900$339.52$339.53$339.52$339.532,802$339.001855
1623927960$339.56$339.68$339.56$339.678,740$339.032074
1623928020$339.80$339.86$339.77$339.8213,618$339.085735
1623928080$339.80$339.90$339.78$339.9018,448$339.147241
1623928140$339.87$339.89$339.83$339.861,998$339.154399
1623928200$339.88$339.88$339.83$339.831,049$339.157888
1623928260$339.81$339.81$339.78$339.793,750$339.168441
1623928320$339.86$339.93$339.86$339.8711,700$339.17394
1623928380$339.88$339.88$339.88$339.88200$339.174733
1623928440$339.90$339.90$339.82$339.821,300$339.178885
1623928500$339.79$339.81$339.76$339.764,497$339.190351
1623928560$339.77$339.77$339.76$339.773,350$339.198409
1623928620$339.76$339.76$339.70$339.702,068$339.203103
1623928680$339.70$339.80$339.70$339.80500$339.204271
1623928740$339.74$339.78$339.74$339.785,152$339.215944
1623928800$339.86$339.91$339.85$339.865,100$339.230118
1623928860$339.84$339.84$339.79$339.8095,297$339.241987
1623928920$339.79$339.79$339.77$339.781,100$339.244338
1623928980$339.83$339.831$339.82$339.826,300$339.258563
1623929040$339.90$339.94$339.89$339.896,019$339.273293
1623929100$339.86$339.90$339.86$339.90700$339.274907
1623929160$339.91$339.92$339.87$339.871,826$339.279305
1623929220$339.82$339.82$339.73$339.765,070$339.288251
1623929280$339.80$339.86$339.79$339.793,879$339.29618
1623929340$339.84$339.84$339.84$339.84100$339.296448
1623929400$339.89$339.89$339.80$339.802,804$339.301702
1623929520$339.83$339.88$339.83$339.884,000$339.309675
1623929580$339.88$339.88$339.88$339.88300$339.310257
1623929640$339.86$339.86$339.80$339.80400$339.31109
1623929700$339.77$339.79$339.77$339.792,600$339.315651
1623929760$339.76$339.77$339.76$339.771,500$339.318065
1623929820$339.81$339.89$339.81$339.871,795$339.321442
1623929880$339.87$339.87$339.73$339.736,200$339.331516
1623929940$339.73$339.73$339.69$339.693,850$339.336561
1623930000$339.76$339.76$339.76$339.76300$339.33697
1623930060$339.80$339.82$339.80$339.82884$339.338338
1623930120$339.89$339.91$339.87$339.913,900$339.345209
1623930180$339.88$339.88$339.75$339.773,897$339.351116
1623930240$339.75$339.751$339.74$339.751,500$339.353122
1623930300$339.75$339.75$339.70$339.702,702$339.356439
1623930360$339.68$339.71$339.64$339.644,198$339.360435
1623930420$339.61$339.61$339.58$339.58900$339.361117
1623930480$339.64$339.64$339.63$339.642,075$339.362977
1623930540$339.70$339.70$339.70$339.70440$339.363496
1623930600$339.73$339.74$339.70$339.701,133$339.364843
1623930660$339.56$339.59$339.54$339.545,987$339.368286
1623930720$339.54$339.59$339.54$339.551,500$339.369119
1623930780$339.52$339.55$339.52$339.55350$339.369342
1623930840$339.60$339.60$339.55$339.573,700$339.371447
1623930900$339.54$339.54$339.36$339.387,498$339.373458
1623930960$339.35$339.35$339.24$339.241,300$339.373088
1623931020$339.29$339.30$339.18$339.202,140$339.372341
1623931080$339.21$339.28$339.21$339.263,940$339.370856
1623931140$339.23$339.23$339.22$339.22300$339.370706
1623931200$339.21$341.265$338.81$339.4044,553$339.402471
1623931260$339.40$339.47$338.69$339.477,869$339.402094
1623931320$339.47$339.55$339.44$339.5514,978$339.404489
1623931380$339.59$339.60$339.55$339.5911,502$339.409291
1623931440$339.52$339.59$339.52$339.582,300$339.410215
1623931500$339.57$339.57$339.52$339.521,250$339.41059
1623931560$339.65$339.70$339.65$339.703,952$339.412875
1623931620$339.69$339.69$339.66$339.665,400$339.415858
1623931680$339.70$339.70$339.67$339.681,400$339.416713
1623931740$339.70$339.70$339.62$339.623,453$339.418395
1623931800$339.569$339.57$339.56$339.563,274$339.419476
1623931860$339.51$339.51$339.48$339.50900$339.419656
1623931920$339.50$339.52$339.498$339.523,900$339.420429
1623931980$339.43$339.43$339.39$339.404,600$339.42026
1623932040$339.39$339.43$339.39$339.432,152$339.420198
1623932100$339.52$339.52$339.52$339.52294$339.420264
1623932160$339.44$339.47$339.44$339.471,199$339.420343
1623932220$339.45$339.45$339.37$339.371,623$339.420303
1623932280$339.35$339.35$339.30$339.301,750$339.419921
1623932340$339.25$339.25$339.21$339.211,351$339.419344
1623932400$339.21$339.21$338.92$338.968,650$339.412041
1623932460$338.92$339.05$338.92$339.0511,400$339.403432
1623932520$339.00$339.10$339.00$339.101,556$339.402155
1623932580$339.0704$339.09$339.07$339.07825$339.401438
1623932640$339.04$339.04$338.85$338.855,897$339.395275
1623932700$338.87$339.00$338.86$339.006,564$339.389219
1623932760$338.97$338.97$338.94$338.961,342$339.387823
1623932820$338.96$339.01$338.96$338.993,020$339.385287
1623932880$339.00$339.00$339.00$339.00100$339.385189
1623932940$339.001$339.09$338.98$338.982,591$339.383325
1623933000$339.10$339.28$339.10$339.225,500$339.38135
1623933060$339.26$339.33$339.25$339.308,323$339.380201
1623933120$339.33$339.45$339.30$339.434,765$339.380255
1623933180$339.45$339.47$339.33$339.477,400$339.380683
1623933240$339.48$339.55$339.45$339.551,500$339.381002
1623933300$339.51$339.61$339.45$339.454,700$339.382083
1623933360$339.43$339.43$339.38$339.432,750$339.382204
1623933420$339.45$339.45$339.34$339.34600$339.382258
1623933480$339.36$339.37$339.349$339.371,720$339.382186
1623933540$339.33$339.40$339.33$339.401,000$339.382139
1623933600$339.27$339.44$339.26$339.442,094$339.381979
1623933660$339.42$339.50$339.40$339.401,920$339.382224
1623933720$339.28$339.30$339.24$339.244,449$339.38139
1623933780$339.24$339.25$339.21$339.211,400$339.380951
1623933840$339.22$339.30$339.22$339.301,500$339.38062
1623933900$339.24$339.29$339.24$339.25626$339.380462
1623933960$339.30$339.30$339.26$339.30900$339.380306
1623934020$339.38$339.41$339.38$339.40700$339.380339
1623934080$341.01$341.01$339.41$339.452,200$339.381717
1623934140$339.46$339.52$339.46$339.514,303$339.382605
1623934200$339.46$339.48$339.43$339.441,600$339.382799
1623934260$339.44$339.45$339.35$339.386,225$339.382551
1623934320$339.42$339.53$339.42$339.53640$339.382688
1623934380$339.54$339.55$339.50$339.506,192$339.384073
1623934440$339.50$339.50$339.39$339.417,150$339.3851
1623934500$339.42$339.51$339.42$339.514,671$339.38566
1623934560$339.50$339.50$339.45$339.4510,933$339.386969
1623934620$339.41$339.41$339.31$339.3612,120$339.386608
1623934680$339.38$339.38$339.37$339.381,392$339.386579
1623934740$339.36$339.38$339.36$339.381,121$339.38657
1623934800$339.46$339.66$339.46$339.608,315$339.38908
1623934860$339.57$339.65$339.55$339.5513,977$339.393463
1623934920$339.55$339.55$339.30$339.3017,197$339.392794
1623934980$339.30$339.32$339.27$339.302,050$339.39248
1623935040$339.35$339.49$339.35$339.494,395$339.392941
1623935100$339.49$339.60$339.49$339.606,185$339.39421
1623935160$339.60$339.63$339.50$339.5016,105$339.398089
1623935220$339.59$339.60$339.55$339.555,931$339.399699
1623935280$339.64$339.69$339.64$339.641,804$339.400408
1623935400$339.79$339.83$339.77$339.774,918$339.405986
1623935460$339.84$339.94$339.81$339.9423,562$339.42054
1623935520$339.92$340.07$339.92$339.9418,728$339.434801
1623935580$339.94$339.96$339.92$339.969,060$339.440726
1623935640$339.93$339.93$339.92$339.932,900$339.442615
1623935700$339.93$339.95$339.84$339.843,935$339.444947
1623935760$339.92$339.92$339.891$339.891300$339.445138
1623935820$339.91$339.93$339.91$339.92800$339.445699
1623935880$339.96$339.96$339.92$339.921,000$339.446331
1623935940$339.95$340.06$339.95$339.9859,735$339.453218
1623936000$339.95$339.99$339.90$339.994,957$339.45629
1623936060$339.99$340.07$339.99$340.075,100$339.459822
1623936120$339.96$339.999$339.94$339.951,422$339.460837
1623936180$339.98$340.01$339.97$340.018,605$339.466588
1623936240$340.03$340.04$339.93$339.932,937$339.468509
1623936300$339.96$339.96$339.92$339.921,520$339.469453
1623936360$339.92$339.95$339.92$339.951,900$339.470647
1623936420$339.9005$339.98$339.90$339.972,456$339.472133
1623936480$339.96$340.07$339.94$339.942,900$339.47417
1623936540$340.06$340.07$339.98$340.02043,012$339.476314
1623936600$339.97$340.68$339.92$340.61287,512$340.223427
1623936660$340.60$340.87$340.46$340.52218,938$340.427131
1623936720$340.55$340.97$340.55$340.85148,817$340.508508
1623936780$340.855$341.00$340.75$340.84163,841$340.587155
1623936840$340.85$341.08$340.85$341.05142,443$340.642192
1623936900$341.04$341.295$340.94$341.275200,773$340.735464
1623936960$341.27$341.35$341.1199$341.27174,348$340.797565
1623937020$341.27$341.64$341.24$341.61153,613$340.869614
1623937080$341.62$341.79$341.605$341.735190,293$340.963867
1623937140$341.73$341.8298$341.53$341.671129,891$341.014414
1623937200$341.69$341.88$341.64$341.88141,398$341.066777
1623937260$341.88$342.04$341.85$341.97217,135$341.156838
1623937320$342.01$342.011$341.63$341.675250,089$341.226768
1623937380$341.70$341.70$341.28$341.30107,011$341.236529
1623937440$341.30$341.48$341.24$341.32141,090$341.242199
1623937500$341.33$341.5299$341.33$341.491790,571$341.248873
1623937560$341.54$341.70$341.4601$341.5778,032$341.258507
1623937620$341.59$341.65$341.46$341.4884,988$341.2664
1623937680$341.51$341.66$341.51$341.651467,550$341.273641
1623937740$341.66$341.74$341.54$341.6658,940$341.280765
1623937800$341.6626$341.995$341.6626$341.858782,866$341.296036
1623937860$341.89$342.13$341.89$342.0987,172$341.316571
1623937920$342.12$342.1801$342.00$342.12164,259$341.354797
1623937980$342.12$342.16$341.98$342.0654,586$341.366396
1623938040$342.07$342.11$341.97$342.0855,180$341.377303
1623938100$342.09$342.25$342.02$342.0294,880$341.397582
1623938160$342.04$342.08$341.84$341.89104,398$341.413691
1623938220$341.88$342.105$341.85$342.0557,093$341.422914
1623938280$342.07$342.34$342.07$342.3050,611$341.434068
1623938340$342.30$342.39$342.12$342.1683,535$341.45222
1623938400$342.18$342.27$342.10$342.1065,509$341.464194
1623938460$342.10$342.2899$342.07$342.2769,692$341.476403
1623938520$342.28$342.46$342.06$342.43118,256$341.5005
1623938580$342.47$342.65$342.45$342.525143,308$341.534518
1623938640$342.53$342.56$342.45$342.51591,312$341.554956
1623938700$342.5501$342.70$342.36$342.425209,654$341.600044
1623938760$342.42$342.51$342.271$342.32119,948$341.620909
1623938820$342.32$342.3584$341.95$342.0199138,214$341.634354
1623938880$342.05$342.19$341.9701$342.010493,160$341.643038
1623938940$342.03$342.153$341.9813$342.1551,402$341.647569
1623939000$342.15$342.19$341.96$342.1986,511$341.65481
1623939060$342.21$342.349$342.12$342.1772,473$341.663138
1623939120$342.18$342.28$342.17$342.2536,342$341.667147
1623939180$342.26$342.33$342.19$342.31109,821$341.679225
1623939240$342.30$342.60$342.21$342.5693,014$341.691951
1623939300$342.58$342.68$342.4728$342.582585,193$341.706042
1623939360$342.585$342.66$342.47$342.6578,177$341.718563
1623939420$342.6501$342.87$342.64$342.8582147,724$341.745449
1623939480$342.85$342.97$342.82$342.9690,014$341.76379
1623939540$342.95$343.045$342.92$343.045110,286$341.786614
1623939600$343.05$343.08$342.95$343.06119,364$341.810989
1623939660$343.06$343.38$343.06$343.37144,751$341.84413
1623939720$343.375$343.45$343.25$343.33197,906$341.891405
1623939780$343.31$343.39$343.25$343.250176,200$341.90846
1623939840$343.27$343.52$343.27$343.49135,902$341.938295
1623939900$343.49$343.61$343.43$343.525106,043$341.963327
1623939960$343.53$343.805$343.53$343.80223,917$342.019155
1623940020$343.81$343.90$343.75$343.83195,461$342.069727
1623940080$343.835$343.87$343.76$343.8796,143$342.092954
1623940140$343.88$343.89$343.745$343.76171,094$342.133547
1623940200$343.80$344.195$343.80$344.1902232,139$342.190749
1623940260$344.20$344.32$344.09$344.16134,804$342.226162
1623940320$344.17$344.36$344.10$344.34119,761$342.257388
1623940380$344.33$344.35$344.1201$344.18141,049$342.29189
1623940440$344.18$344.31$344.18$344.31140,884$342.3261
1623940500$344.32$344.41$344.23$344.41160,150$342.364685
1623940560$344.415$344.62$344.38$344.585240,391$342.425534
1623940620$344.60$344.665$344.52$344.575100,211$342.45073
1623940680$344.59$344.6372$344.53$344.6372107,153$342.476913
1623940740$344.63$344.68$344.46$344.60169,987$342.516618
1623940800$344.61$344.6704$344.465$344.47118,997$342.543859
1623940860$344.46$344.57$344.36$344.42108,027$342.566454
1623940920$344.42$344.52$344.37$344.43214,564$342.609791
1623940980$344.44$344.51$344.376$344.4079,851$342.625468
1623941040$344.41$344.55$344.41$344.5260,510$342.637447
1623941100$344.52$344.62$344.49$344.5666,708$342.650909
1623941160$344.55$344.649$344.44$344.4452,002$342.661132
1623941220$344.43$344.43$344.07$344.0806239,324$342.698151
1623941280$344.06$344.195$344.05$344.19589,440$342.71099
1623941340$344.2009$344.412$344.185$344.2299122,805$342.730323
1623941400$344.22$344.3904$344.18$344.3151,568$342.738502
1623941460$344.3302$344.36$344.18$344.2251,671$342.746245
1623941520$344.2277$344.25$344.10$344.1565,992$342.755499
1623941580$344.16$344.18$344.02$344.037975,669$342.765239
1623941640$344.055$344.15$343.98$344.040195,898$342.777132
1623941700$344.06$344.095$343.94$343.9769,285$342.78539
1623941760$343.98$343.98$343.73$343.74102,155$342.795484
1623941820$343.76$343.84$343.65$343.75120,311$342.805872
1623941880$343.76$343.87$343.755$343.8371,146$342.812559
1623941940$343.83$344.0599$343.785$344.04134,972$342.826243
1623942000$344.045$344.23$344.04$344.14988,392$342.836917
1623942060$344.15$344.2882$344.09$344.249241,895$342.842077
1623942120$344.25$344.28$344.16$344.2640,775$342.847162
1623942180$344.26$344.29$344.17$344.1975,763$342.856555
1623942240$344.17$344.22$344.02$344.1299,323$342.867716
1623942300$344.17$344.41$344.17$344.41131,277$342.884574
1623942360$344.41$344.43$344.3613$344.3967,678$342.893496
1623942420$344.37$344.45$344.2195$344.45108,265$342.907141
1623942480$344.45$344.51$344.415$344.48145,280$342.926506
1623942540$344.47$344.48$344.32$344.4369,369$342.935128
1623942600$344.43$344.48$344.35$344.4191,134$342.946441
1623942660$344.405$344.48$344.07$344.07118,474$342.959507
1623942720$344.07$344.23$343.96$344.22138,226$342.972424
1623942780$344.23$344.27$343.98$344.125131,819$342.984915
1623942840$344.13$344.289$344.05$344.2885,993$342.992869
1623942900$344.28$344.62$344.19$344.62140,653$343.009003
1623942960$344.61$345.08$344.596$345.05306,342$343.054227
1623943020$345.03$345.13$344.86$344.94178,922$343.080827
1623943080$344.9301$345.0177$344.87$344.91205,701$343.110201
1623943140$344.92$345.01$344.89$345.0083,581$343.121734
1623943200$345.00$345.02$344.86$344.89556,965$343.1295
1623943260$344.885$344.97$344.85$344.94188,721$343.141283
1623943320$344.94$345.0599$344.82$345.0491,755$343.15358
1623943380$345.05$345.26$344.9423$345.189142,442$343.174577
1623943440$345.185$345.275$345.03$345.12231,919$343.207872
1623943500$345.1299$345.24$345.06$345.24149,525$343.228149
1623943560$345.23$345.37$345.2198$345.36163,752$343.25188
1623943620$345.36$345.36$345.20$345.32212,400$343.281718
1623943680$345.325$345.43$345.31$345.37103,570$343.296625
1623943740$345.365$345.52$345.365$345.45146,269$343.318399
1623943800$345.455$345.57$345.45$345.5382158,126$343.342053
1623943860$345.525$345.5287$345.41$345.44128,068$343.360361
1623943920$345.445$345.825$345.4425$345.825264,256$343.400475
1623943980$345.82$345.965$345.49$345.96406,642$343.462446
1623944040$345.95$346.015$345.94$346.01131,496$343.483566
1623944100$346.05$346.11$345.97$345.97182,405$343.51259
1623944160$345.97$346.09$345.94$346.01156,006$343.536902
1623944220$346.01$346.055$345.92$346.0109163,494$343.561601
1623944280$346.01$346.09$345.97$345.99572,640$343.572593
1623944340$345.995$346.03$345.875$345.93202,971$343.602177
1623944400$345.93$345.96$345.77$345.86194,168$343.628521
1623944460$345.86$346.03$345.805$346.00121,823$343.645118
1623944520$346.00$346.02$345.955$346.0112122,538$343.662095
1623944580$346.03$346.20$346.02$346.12138,765$343.682139
1623944640$346.12$346.1499$346.03$346.0999108,371$343.69728
1623944700$346.10$346.12$345.99$346.015130,111$343.715073
1623944760$346.01$346.10$345.97$346.06134,541$343.73315
1623944820$346.05$346.07$345.9706$345.9860,944$343.74114
1623944880$345.97$346.08$345.96$346.0883,760$343.751942
1623944940$346.10$346.18$346.10$346.1568,388$343.76127
1623945000$346.16$346.18$346.01$346.0568,363$343.770262
1623945060$346.0584$346.06$345.95$345.9806177,843$343.792293
1623945120$345.99$346.00$345.71$345.7172,690$343.800701
1623945180$345.70$345.76$345.47$345.48223,135$343.823657
1623945240$345.49$345.60$345.39$345.60114,869$343.833964
1623945300$345.60$345.6799$345.3018$345.38145,047$343.847147
1623945360$345.37$345.415$345.19$345.28218,611$343.86404
1623945420$345.27$345.34$345.10$345.13104,735$343.87154
1623945480$345.135$345.1657$345.00$345.02156,110$343.881524
1623945540$345.04$345.04$344.845$344.99149,029$343.889654
1623945600$345.00$345.03$344.81$344.87223,724$343.901468
1623945660$344.88$345.09$344.86$345.04134,650$343.90899
1623945720$345.06$345.089$344.91$345.0474,007$343.913133
1623945780$345.02$345.20$345.02$345.1128113,841$343.920141
1623945840$345.10$345.2099$344.93$345.2099129,732$343.927238
1623945900$345.19$345.26$345.02$345.068240,161$343.929744
1623945960$345.06$345.15$344.95$345.1554,433$343.932776
1623946020$345.14$345.19$344.88$344.8966,515$343.936448
1623946080$344.91$344.98$344.84$344.915127,173$343.942727
1623946140$344.91$344.92$344.67$344.82103,874$343.947021
1623946200$344.83$344.865$344.65$344.69105,453$343.951275
1623946260$344.68$344.85$344.62$344.7391,373$343.954941
1623946320$344.74$344.86$344.715$344.8552,320$343.957104
1623946380$344.84$344.9798$344.75$344.958250,487$343.959296
1623946440$344.94$345.00$344.865$344.9341,654$343.961282
1623946500$344.92$344.92$344.65$344.7059,823$343.963608
1623946560$344.70$344.7501$344.62$344.64117,663$343.967759
1623946620$344.65$344.66$344.38$344.39115,625$343.970741
1623946680$344.38$344.40$344.12$344.14113,322$343.971962
1623946740$344.13$344.16$344.01$344.10101,243$343.972476
1623946800$344.11$344.11$343.72$343.745138,605$343.971928
1623946860$343.75$343.975$343.56$343.93201,245$343.970133
1623946920$343.93$343.96$343.80$343.88109,926$343.969705
1623946980$343.91$343.91$343.585$343.585174,007$343.967528
1623947040$343.58$343.58$343.28$343.43268,246$343.96111
1623947100$343.42$343.71$343.38$343.59320,172$343.95478
1623947160$343.57$343.57$343.36$343.44125,360$343.951856
1623947220$343.42$343.57$343.41$343.4653,845$343.950743
1623947280$343.45$343.57$343.1975$343.54163,064$343.946774
1623947340$343.55$343.64$343.37$343.37120,302$343.944661
1623947400$343.37$343.37$343.02$343.123225,185$343.936738
1623947460$343.13$343.37$343.03$343.3698,149$343.933575
1623947520$343.34$343.4399$343.135$343.15159,344$343.929217
1623947580$343.13$343.35$343.09$343.3193,131$343.926371
1623947640$343.30$343.64$343.27$343.61161,552$343.923297
1623947700$343.62$343.65$343.53$343.61109,074$343.921793
1623947760$343.59$343.77$343.54$343.7688,269$343.920871
1623947820$343.73$343.925$343.67$343.9291,150$343.920543
1623947880$343.91$344.02$343.87$343.941869,534$343.920588
1623947940$343.95$344.18$343.91$344.16189,330$343.921637
1623948000$344.185$344.20$344.09$344.1580,760$343.92241
1623948060$344.14$344.33$344.14$344.3150,616$343.923098
1623948120$344.30$344.30$344.19$344.220149,773$343.923766
1623948180$344.23$344.3287$344.21$344.2668,939$343.924744
1623948240$344.27$344.27$344.065$344.1953,186$343.925204
1623948300$344.19$344.2898$344.14$344.1659,135$343.925911
1623948360$344.17$344.2599$344.1111$344.1339,512$343.926317
1623948420$344.115$344.12$343.98$344.00106,819$343.926764
1623948480$344.00$344.07$343.66$343.7701115,919$343.926236
1623948540$343.78$343.91$343.72$343.8583,382$343.925869
1623948600$343.84$343.92$343.6901$343.7156,663$343.925652
1623948660$343.72$343.7802$343.65$343.7660,919$343.92518
1623948720$343.77$344.125$343.75$344.0387,916$343.925316
1623948780$344.04$344.2401$344.04$344.1149,209$343.925741
1623948840$344.125$344.2201$344.025$344.059240,505$343.926095
1623948900$344.065$344.15$343.84$344.08148,209$343.926587
1623948960$344.105$344.2099$344.07$344.17537,304$343.926908
1623949020$344.19$344.2001$344.07$344.0938,428$343.927225
1623949080$344.095$344.16$344.05$344.0733,388$343.92746
1623949140$344.06$344.17$344.03$344.1327,789$343.92764
1623949200$344.15$344.42$344.125$344.34594,235$343.929138
1623949260$344.35$344.455$344.29$344.3493,863$343.930829
1623949320$344.35$344.47$344.30$344.4162,267$343.93198
1623949380$344.41$344.48$344.38$344.460131,967$343.9326
1623949440$344.465$344.48$344.35$344.4671,750$343.933984
1623949500$344.47$344.63$344.44$344.57144,394$343.937472
1623949560$344.58$344.88$344.58$344.8689,420$343.940181
1623949620$344.87$345.02$344.84$344.99131,219$343.945219
1623949680$344.99$345.11$344.93$345.11115,144$343.950013
1623949740$345.11$345.135$345.0318$345.0870,735$343.953035
1623949800$345.08$345.1001$345.03$345.0446,794$343.955002
1623949860$345.05$345.145$345.005$345.0142,416$343.956793
1623949920$345.01$345.03$344.89$344.99243,454$343.958446
1623949980$345.01$345.06$344.81$344.8446,501$343.96021
1623950040$344.84$344.98$344.785$344.9378,548$343.962977
1623950100$344.96$345.07$344.83$344.8364,584$343.965508
1623950160$344.83$345.02$344.83$344.980151,525$343.967334
1623950220$345.01$345.03$344.905$345.0129,997$343.96846
1623950280$345.01$345.01$344.89$344.9463,633$343.970796
1623950340$344.95$344.95$344.85$344.8533,216$343.971956
1623950400$344.86$345.08$344.86$345.0464,722$343.97447
1623950460$345.07$345.27$345.07$345.24159,874$343.981688
1623950520$345.26$345.29$345.13$345.1674103,294$343.986304
1623950580$345.18$345.18$344.98$345.158256,571$343.988577
1623950640$345.17$345.23$345.08$345.1689,044$343.992482
1623950700$345.17$345.23$345.02$345.0758,183$343.994897
1623950760$345.07$345.3225$345.06$345.309963,568$343.997737
1623950820$345.305$345.42$345.2401$345.25580,565$344.001746
1623950880$345.25$345.39$345.22$345.3945,671$344.003967
1623950940$345.40$345.53$345.40$345.5351,130$344.006708
1623951000$345.55$345.56$345.435$345.5133,212$344.008512
1623951060$345.51$345.59$345.4849$345.5776,304$344.012774
1623951120$345.57$345.68$345.54$345.6754,145$344.015881
1623951180$345.6672$345.78$345.64$345.75109,795$344.022649
1623951240$345.75$345.81$345.69$345.7057,532$344.026221
1623951300$345.69$345.70$345.48$345.60136,065$344.033743
1623951360$345.59$345.63$345.545$345.5557,900$344.036958
1623951420$345.56$345.64$345.5499$345.5745,927$344.039537
1623951480$345.5709$345.675$345.5709$345.6538,266$344.041726
1623951540$345.665$345.74$345.63$345.73547,894$344.044523
1623951600$345.74$345.83$345.69$345.78139,287$344.053077
1623951660$345.79$345.94$345.77$345.9301127,277$344.061316
1623951720$345.93$346.00$345.9101$345.9931,993$344.063451
1623951780$346.00$346.035$345.95$346.03583,350$344.069078
1623951840$346.05$346.0999$346.01$346.063572,746$344.074145
1623951900$346.07$346.11$345.95$346.0001105,847$344.081429
1623951960$346.01$346.03$345.89$345.9550,011$344.084711
1623952020$345.96$346.01$345.91$345.971359,475$344.088591
1623952080$345.98$346.08$345.95$345.9648,403$344.091836
1623952140$345.96$346.05$345.95$346.0446,358$344.094906
1623952200$346.04$346.135$346.03$346.0346,380$344.098107
1623952260$346.04$346.05$345.91$345.9625,771$344.099775
1623952320$345.96$345.98$345.86$345.9048,766$344.1028
1623952380$345.905$345.95$345.805$345.8447,881$344.105735
1623952440$345.83$345.88$345.63$345.6378,934$344.110157
1623952500$345.62$345.71$345.515$345.53106,545$344.115495
1623952560$345.53$345.61$345.45$345.46306,627$344.13003
1623952620$345.4558$345.625$345.41$345.549955,285$344.1327
1623952680$345.55$345.64$345.55$345.5745,584$344.134952
1623952740$345.59$345.73$345.5801$345.6260,443$344.138086
1623952800$345.61$345.78$345.59$345.7562,617$344.141289
1623952860$345.765$345.81$345.54$345.550183,733$344.145745
1623952920$345.52$345.5301$345.36$345.4364,002$344.148552
1623952980$345.45$345.57$345.325$345.5681,607$344.152105
1623953040$345.58$345.63$345.52$345.5434,765$344.153742
1623953100$345.53$345.57$345.4026$345.4747,859$344.15588
1623953160$345.48$345.50$345.41$345.416546,767$344.157878
1623953220$345.40$345.44$345.2723$345.3077,210$344.160889
1623953280$345.2996$345.38$345.25$345.3744,814$344.162577
1623953340$345.39$345.45$345.35$345.3653,042$344.164717
1623953400$345.355$345.67$345.34$345.6661,405$344.16754
1623953460$345.65$345.7001$345.58$345.58948,987$344.169895
1623953520$345.60$345.675$345.56$345.6056,538$344.172563
1623953580$345.60$345.71$345.56$345.6070,359$344.175897
1623953640$345.60$345.69$345.55$345.66937,994$344.177669
1623953700$345.70$345.80$345.64$345.7551,044$344.180257
1623953760$345.76$345.76$345.59$345.60135,067$344.181931
1623953820$345.62$345.71$345.61$345.690135,009$344.183625
1623953880$345.71$345.835$345.6899$345.6934,200$344.185354
1623953940$345.73$345.78$345.66$345.70539,227$344.187291
1623954000$345.73$345.76$345.5901$345.708446,613$344.189541
1623954060$345.71$345.83$345.69$345.76537,634$344.191471
1623954120$345.76$345.8796$345.76$345.8038,165$344.193496
1623954180$345.82$345.87$345.74$345.7724,218$344.194759
1623954240$345.769$345.871$345.76$345.8241,911$344.196924
1623954300$345.82$345.9198$345.76$345.8030,676$344.198541
1623954360$345.79$345.82$345.70$345.702329,342$344.200008
1623954420$345.72$345.735$345.56$345.6838,676$344.201814
1623954480$345.67$345.84$345.67$345.8263,678$344.205025
1623954540$345.83$345.96$345.82$345.8932,946$344.206811
1623954600$345.90$345.9399$345.80$345.87531,342$344.208472
1623954660$345.86$345.92$345.68$345.7429,241$344.209954
1623954720$345.73$345.75$345.49$345.5237,020$344.211624
1623954780$345.53$345.65$345.505$345.5164,981$344.214501
1623954840$345.50$345.63$345.50$345.5336,070$344.216063
1623954900$345.57$345.62$345.52$345.5755,998$344.218475
1623954960$345.59$345.62$345.38$345.42542,378$344.220178
1623955020$345.42$345.53$345.37$345.440139,535$344.221727
1623955080$345.46$345.5899$345.41$345.511844,338$344.223516
1623955140$345.51$345.6182$345.51$345.5622,845$344.22449
1623955200$345.5506$345.66$345.54$345.5627,942$344.225712
1623955260$345.56$345.61$345.47$345.4825,604$344.226767
1623955320$345.4999$345.68$345.48$345.6226,217$344.227892
1623955380$345.62$345.6897$345.52$345.5860,324$344.23051
1623955440$345.58$345.75$345.565$345.7040,191$344.232343
1623955500$345.69$345.84$345.66$345.74566,536$344.235505
1623955560$345.76$345.78$345.71$345.7637,475$344.237276
1623955620$345.75$345.805$345.73$345.7551,210$344.239753
1623955680$345.74$345.75$345.52$345.5973,561$344.242897
1623955740$345.60$345.64$345.42$345.5148,671$344.244828
1623955800$345.53$345.555$345.42$345.48546,810$344.246625
1623955860$345.49$345.58$345.49$345.5826,592$344.247688
1623955920$345.62$345.69$345.52$345.5763,012$344.250391
1623955980$345.57$345.575$345.43$345.55551,383$344.252379
1623956040$345.5499$345.63$345.54$345.6330,099$344.253615
1623956100$345.62$345.65$345.53$345.5942,100$344.255353
1623956160$345.60$345.745$345.57$345.710241,120$344.257121
1623956220$345.73$345.78$345.6825$345.731638,546$344.258866
1623956280$345.73$345.773$345.69$345.7423,162$344.259917
1623956340$345.73$345.745$345.49$345.5240,470$344.261604
1623956400$345.54$345.705$345.54$345.5946,485$344.263572
1623956460$345.59$345.605$345.375$345.3859,612$344.265772
1623956520$345.37$345.41$345.28$345.3795,742$344.268928
1623956580$345.38$345.69$345.36$345.6843,089$344.270601
1623956640$345.67$345.95$345.65$345.91164,330$344.278491
1623956700$345.89$345.96$345.83$345.8963,463$344.281635
1623956760$345.89$345.89$345.65$345.7654,163$344.284033
1623956820$345.76$345.76$345.64$345.7443,450$344.285877
1623956880$345.75$345.79$345.69$345.7629,510$344.287182
1623956940$345.74$345.84$345.7001$345.8036,454$344.288833
1623957000$345.81$345.8399$345.74$345.792335,986$344.290465
1623957060$345.79$346.05$345.79$346.0481,144$344.29451
1623957120$346.04$346.085$346.00$346.08583,268$344.298901
1623957180$346.09$346.29$346.09$346.26122,195$344.305898
1623957240$346.27$346.32$346.24$346.3085,837$344.310975
1623957300$346.30$346.30$346.195$346.2767,388$344.314877
1623957360$346.25$346.29$346.20$346.2556,045$344.318089
1623957420$346.25$346.315$346.2099$346.22536,359$344.320192
1623957480$346.22$346.28$346.20$346.2845,569$344.32279
1623957540$346.286$346.31$346.22$346.2549,563$344.325637
1623957600$346.25$346.30$346.19$346.1942,592$344.328066
1623957660$346.18$346.185$345.94$345.975109,755$344.333717
1623957720$345.99$346.053$345.94$345.9963,645$344.336827
1623957780$345.98$346.02$345.945$345.98524,343$344.338001
1623957840$345.99$346.02$345.9418$345.9530,483$344.339486
1623957900$345.955$346.12$345.94$346.1256,911$344.342323
1623957960$346.12$346.16$345.995$346.0640,815$344.344428
1623958020$346.04$346.09$345.98$345.99941,012$344.346464
1623958080$345.99$346.03$345.912$345.9739,488$344.348334
1623958140$345.99$346.06$345.9825$346.0642,491$344.35042
1623958200$346.05$346.215$345.9899$346.125169,835$344.359217
1623958260$346.12$346.21$346.08$346.135107,544$344.364681
1623958320$346.13$346.215$345.91$345.9896,559$344.369455
1623958380$345.99$346.185$345.99$346.0518121,269$344.375498
1623958440$346.06$346.10$345.94$345.9669,340$344.378749
1623958500$345.96$345.9687$345.80$345.8064,364$344.381531
1623958560$345.81$345.815$345.555$345.59149,104$344.387052
1623958620$345.61$345.9455$345.61$345.89104,498$344.391326
1623958680$345.88$345.93$345.82$345.909986,998$344.395041
1623958740$345.90$346.01$345.84$345.92578,634$344.398471
1623958800$345.92$346.03$345.84$345.99573,434$344.401688
1623958860$345.98$346.07$345.97$346.0775,056$344.405135
1623958920$346.06$346.19$345.99$346.11152,815$344.412388
1623958980$346.12$346.1634$346.05$346.08101,750$344.41719
1623959040$346.08$346.11$345.98$346.0293,785$344.421424
1623959100$346.02$346.04$345.86$346.02126,080$344.426812
1623959160$346.02$346.10$345.96$346.0601103,502$344.431422
1623959220$346.0743$346.22$346.0108$346.20102,517$344.436246
1623959280$346.20$346.28$346.15$346.27125,473$344.442431
1623959340$346.26$346.26$346.05$346.08194,379$344.451528
1623959400$346.07$346.38$346.05$346.0801247,851$344.463323
1623959460$346.10$346.19$345.9999$346.00143,244$344.469631
1623959520$345.99$346.045$345.901$345.93119,378$344.474517
1623959580$345.93$345.98$345.75$345.82149,145$344.480194
1623959640$345.85$346.01$345.65$345.76238,892$344.489007
1623959700$345.80$345.8999$345.70$345.81358,528$344.501452
1623959760$345.81$345.85$345.645$345.665193,026$344.507686
1623959820$345.66$345.74$345.61$345.67267,241$344.515729
1623959880$345.68$345.73$345.63$345.68228,536$344.522658
1623959940$345.685$345.72$345.20$345.34777,736$344.541154
1623960000$345.34$345.36$345.32$345.34547,626$344.565166
1623960060$345.49$345.69$345.46$345.6741,494$344.565914
1623960120$345.67$345.71$345.46$345.4644,060$344.566767
1623960180$345.45$345.55$345.45$345.4775,475$344.567953
1623960240$345.45$345.45$345.34$345.4127,973$344.552503
1623960300$345.43$345.66$345.42$345.5927,722$344.552994
1623960360$345.59$345.59$345.34$345.5218,331$344.553287
1623960420$345.53$345.60$345.53$345.604,800$344.553376
1623960480$345.61$345.68$345.61$345.6723,363$344.553822
1623960540$345.63$345.66$345.63$345.667,296$344.553969
1623960600$345.63$345.77$345.3223$345.71455,421$344.561079
1623960660$345.71$345.76$345.70$345.7030,855$344.561706
1623960720$345.71$345.751$345.67$345.6713,862$344.561984
1623960780$345.71$345.71$345.65$345.651,518$344.562019
1623960840$345.65$345.67$345.62$345.6740,978$344.56279
1623960900$345.65$345.66$345.65$345.662,210$344.562838
1623960960$345.63$345.63$345.57$345.57916$344.562862
1623961020$345.58$345.61$345.58$345.61573$344.562873
1623961080$345.60$345.60$345.57$345.57869$344.562895
1623961140$345.58$345.58$345.58$345.58101$344.552189
1623961200$345.56$345.56$344.1951$345.554,708$344.552229
1623961260$345.55$345.61$345.55$345.586,500$344.552351
1623961320$345.58$345.60$345.56$345.561,537$344.552386
1623961380$345.57$345.57$345.56$345.561,510$344.552415
1623961440$345.56$345.60$345.56$345.607,196$344.55255
1623961500$345.56$345.56$345.52$345.522,171$344.552592
1623961620$345.57$345.63$345.56$345.564,781$344.552699
1623961680$345.53$345.54$345.53$345.542,530$344.552746
1623961740$345.58$345.59$345.58$345.592,518$344.552792
1623961800$345.59$345.73$345.59$345.7327,275$344.55333
1623961860$345.74$345.75$345.68$345.717,401$344.553481
1623961920$345.73$345.77$345.71$345.758,682$344.553662
1623961980$345.7504$345.80$345.7504$345.803,270$344.553736
1623962040$345.80$345.81$345.79$345.81400$344.552192
1623962100$345.83$345.83$345.78$345.803,589$344.552271
1623962160$345.83$345.87$345.83$345.874,199$344.55237
1623962220$345.88$345.89$345.87$345.882,230$344.552427
1623962280$345.86$345.89$345.83$345.864,900$344.552539
1623962340$345.86$345.90$345.84$345.907,200$344.552701
1623962400$345.91$345.94$345.88$345.9328,204$344.553367
1623962460$345.92$345.97$345.92$345.975,926$344.553518
1623962520$345.96$346.00$345.95$345.955,520$344.553658
1623962580$345.94$345.97$345.93$345.935,827$344.553797
1623962640$345.86$345.90$345.34$345.89142,241$344.555737
1623962700$345.87$345.87$345.75$345.7514,509$344.556059
1623962760$345.75$345.75$345.73$345.752,100$344.556115
1623962820$345.759$345.759$345.71$345.711,100$344.556139
1623962880$345.74$345.74$345.34$345.3496,392$344.557432
1623962940$345.75$345.75$345.75$345.75300$344.552183
1623963000$345.72$345.72$345.72$345.72801$344.552206
1623963060$345.68$345.73$345.68$345.723,700$344.552279
1623963120$345.74$345.78$345.73$345.776,800$344.552421
1623963180$345.80$345.80$345.34$345.3459,100$344.553225
1623963240$345.76$345.84$345.76$345.828,400$344.553404
1623963300$345.78$345.79$345.74$345.792,460$344.553456
1623963360$345.77$345.77$345.77$345.771,400$344.553486
1623963420$345.79$345.84$345.79$345.8212,803$344.553761
1623963480$345.80$345.80$345.75$345.785,124$344.553867
1623963540$345.80$345.85$345.79$345.857,400$344.554032
1623963600$345.71$345.71$345.63$345.63323$344.554038
1623963660$345.80$345.80$345.80$345.805,000$344.554144
1623963900$345.70$345.70$345.70$345.701,000$344.552199
1623964320$345.80$345.80$345.80$345.80100$344.552212
1623964380$345.80$345.80$345.80$345.80514$344.552223