EWZ Historical Intraday Prices

One-Minute OHLCV Data From May 20, 2022.

  1. NYSE Arca
  2. >
  3. EWZ
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1653049260$33.20$33.20$33.20$33.20200$33.196237
1653049440$33.11$33.11$33.08$33.08200$33.140733
1653049500$33.08$33.08$33.08$33.08100$33.126293
1653050460$33.08$33.08$33.08$33.083,000$33.087413
1653050760$33.15$33.15$33.15$33.15100$33.089117
1653050820$33.21$33.28$33.20$33.273,500$33.154453
1653050880$33.27$33.27$33.20$33.213,000$33.182141
1653051000$33.21$33.21$33.21$33.211,000$33.184634
1653051540$33.20$33.20$33.20$33.201,000$33.18595
1653051600$33.26$33.26$33.26$33.26429$33.188833
1653051720$33.28$33.28$33.28$33.281,500$33.198455
1653051780$33.30$33.40$33.30$33.405,500$33.229323
1653051840$33.40$33.40$33.40$33.40500$33.233544
1653052020$33.40$33.40$33.40$33.402,476$33.251709
1653052140$33.42$33.59$33.42$33.59376$33.256078
1653052320$33.40$33.40$33.40$33.40100$33.256696
1653052440$33.42$33.44$33.40$33.425,900$33.290815
1653052500$33.43$33.43$33.43$33.43500$33.29318
1653052560$33.4499$33.4499$33.4499$33.44991,000$33.29827
1653052620$33.40$33.40$33.37$33.37800$33.30053
1653052680$33.37$33.37$33.37$33.37750$33.302662
1653052740$33.39$33.39$33.38$33.38200$33.303164
1653052800$33.37$33.37$33.35$33.356,100$33.312834
1653052860$33.35$33.35$33.35$33.357,500$33.318953
1653052920$33.34$33.35$33.34$33.356,200$33.322542
1653052980$33.33$33.35$33.33$33.354,400$33.324098
1653053100$33.37$33.40$33.37$33.403,600$33.327356
1653053160$33.37$33.37$33.37$33.373,600$33.329726
1653053220$33.35$33.36$33.35$33.364,877$33.331907
1653053280$33.36$33.36$33.34$33.3410,028$33.334219
1653053340$33.35$33.36$33.33$33.3422,614$33.335388
1653053400$33.36$33.39$33.33$33.36347,848$33.359427
1653053460$33.36$33.38$33.24$33.2731,249$33.355087
1653053520$33.28$33.35$33.26$33.3133,914$33.350432
1653053580$33.31$33.37$33.30$33.3442,410$33.349838
1653053640$33.33$33.34$33.28$33.3390,609$33.343814
1653053700$33.3203$33.335$33.29$33.3033,701$33.341831
1653053760$33.31$33.34$33.27$33.2822,056$33.340583
1653053820$33.29$33.35$33.28$33.32541,708$33.339636
1653053880$33.32$33.39$33.32$33.3933,642$33.339829
1653053940$33.39$33.4571$33.385$33.4527,416$33.342861
1653054000$33.45$33.49$33.445$33.45564,825$33.352689
1653054060$33.45$33.479$33.43$33.4526,288$33.355969
1653054120$33.45$33.53$33.45$33.49562,040$33.365863
1653054180$33.50$33.52$33.48$33.4929,596$33.370382
1653054240$33.49$33.50$33.47$33.4915,698$33.372352
1653054300$33.49$33.51$33.45$33.4740,011$33.377062
1653054360$33.47$33.475$33.425$33.4584,015$33.383333
1653054420$33.45$33.47$33.43$33.4345,683$33.386326
1653054480$33.42$33.47$33.42$33.4585,366$33.390072
1653054540$33.455$33.455$33.40$33.4333,250$33.391051
1653054600$33.435$33.47$33.425$33.4558,728$33.393607
1653054660$33.45$33.50$33.445$33.5086,096$33.398902
1653054720$33.50$33.545$33.50$33.54553,177$33.403218
1653054780$33.54$33.55$33.51$33.51815,747$33.450129
1653054840$33.505$33.56$33.50$33.5176,557$33.452454
1653054900$33.52$33.52$33.48$33.4890,080$33.454121
1653054960$33.475$33.505$33.45$33.5029,552$33.454349
1653055020$33.50$33.53$33.48$33.52114,025$33.456573
1653055080$33.515$33.56$33.515$33.55170,089$33.461215
1653055140$33.55$33.60$33.55$33.6080,692$33.464021
1653055200$33.60$33.63$33.59$33.595108,617$33.469468
1653055260$33.60$33.62$33.56$33.5787,714$33.473534
1653055320$33.56$33.58$33.54$33.5642,172$33.474783
1653055380$33.56$33.59$33.555$33.5987,654$33.477247
1653055440$33.59$33.62$33.57$33.6274,172$33.480137
1653055500$33.62$33.62$33.58$33.5845,196$33.481812
1653055560$33.58$33.585$33.545$33.5576,145$33.483661
1653055620$33.55$33.555$33.51$33.525384,336$33.488569
1653055680$33.52$33.525$33.49$33.4949,232$33.488813
1653055740$33.49$33.4911$33.465$33.47554,564$33.488629
1653055800$33.47$33.50$33.465$33.5033,486$33.488531
1653055860$33.505$33.5207$33.49$33.505101,469$33.489031
1653055920$33.50$33.50$33.445$33.4829,141$33.488861
1653055980$33.4811$33.495$33.47$33.49544,760$33.488792
1653056040$33.49$33.51$33.48$33.5162,487$33.488863
1653056100$33.52$33.535$33.515$33.5337,276$33.489169
1653056160$33.54$33.56$33.525$33.54521,127$33.489461
1653056220$33.55$33.61$33.545$33.585144,950$33.492565
1653056280$33.59$33.62$33.585$33.6171,566$33.494419
1653056340$33.61$33.61$33.56$33.595167,560$33.497846
1653056400$33.60$33.605$33.54$33.54220,506$33.501552
1653056460$33.54$33.545$33.51$33.5134,643$33.501773
1653056520$33.51$33.54$33.505$33.52555,980$33.502033
1653056580$33.53$33.555$33.53$33.5563,878$33.50256
1653056640$33.55$33.61$33.535$33.60553,072$33.503249
1653056700$33.61$33.61$33.57$33.5719,463$33.503631
1653056760$33.57$33.61$33.56$33.6124,544$33.50399
1653056820$33.62$33.64$33.60$33.63149,122$33.507252
1653056880$33.64$33.71$33.59$33.71221,852$33.512423
1653056940$33.72$33.745$33.72$33.73182,120$33.519559
1653057000$33.74$33.74$33.68$33.6925,424$33.520396
1653057060$33.69$33.70$33.67$33.68530,042$33.521299
1653057120$33.69$33.75$33.68$33.73561,068$33.523445
1653057180$33.745$33.77$33.71$33.7633,876$33.524803
1653057240$33.76$33.765$33.72$33.7233,716$33.526109
1653057300$33.72$33.72$33.67$33.6929,220$33.526951
1653057360$33.685$33.685$33.655$33.66597,236$33.529318
1653057420$33.665$33.675$33.62$33.64540,562$33.530173
1653057480$33.65$33.65$33.62$33.6442,347$33.53089
1653057540$33.64$33.65$33.62$33.6521,016$33.531265
1653057600$33.65$33.66$33.625$33.64537,020$33.531966
1653057660$33.65$33.685$33.65$33.66571,285$33.533628
1653057720$33.67$33.67$33.645$33.66524,150$33.534119
1653057780$33.67$33.67$33.64$33.6520,473$33.534519
1653057840$33.655$33.685$33.65$33.6727,704$33.53515
1653057900$33.67$33.685$33.645$33.6832,082$33.535796
1653057960$33.68$33.695$33.64$33.6455,489$33.536985
1653058020$33.635$33.635$33.595$33.60536,085$33.537448
1653058080$33.605$33.615$33.59$33.6116,155$33.537632
1653058140$33.62$33.625$33.60$33.6170,656$33.538497
1653058200$33.615$33.62$33.57$33.5725,896$33.538729
1653058260$33.57$33.575$33.50$33.5049,293$33.538678
1653058320$33.49$33.515$33.475$33.5156,260$33.53831
1653058380$33.51$33.55$33.505$33.5526,396$33.538287
1653058440$33.56$33.57$33.53$33.535247,303$33.538422
1653058500$33.54$33.57$33.53$33.555112,442$33.538618
1653058560$33.55$33.57$33.545$33.56520,269$33.538669
1653058620$33.56$33.56$33.52$33.5348,518$33.538686
1653058680$33.53$33.575$33.53$33.54100,665$33.538844
1653058740$33.54$33.545$33.52$33.5382,365$33.538791
1653058800$33.535$33.535$33.5097$33.5238,794$33.53869
1653058860$33.53$33.535$33.49$33.4947,241$33.538484
1653058920$33.49$33.51$33.48$33.48526,264$33.538311
1653058980$33.485$33.51$33.48$33.5058,685$33.538259
1653059040$33.50$33.51$33.48$33.4965,490$33.537852
1653059100$33.49$33.505$33.48$33.4883,898$33.537351
1653059160$33.48$33.50$33.44$33.47186,036$33.535971
1653059220$33.4611$33.48$33.44$33.4532,809$33.535606
1653059280$33.4433$33.47$33.4433$33.45559,339$33.534986
1653059340$33.455$33.465$33.44$33.45574,732$33.534161
1653059400$33.45$33.455$33.435$33.4496,553$33.533036
1653059460$33.44$33.44$33.405$33.41168,326$33.530723
1653059520$33.415$33.43$33.405$33.412838,915$33.530158
1653059580$33.415$33.43$33.41$33.41541,122$33.529601
1653059640$33.41$33.43$33.395$33.4192,552$33.52822
1653059700$33.41$33.415$33.37$33.3831,253$33.527748
1653059760$33.38$33.395$33.355$33.37555,149$33.526697
1653059820$33.37$33.38$33.355$33.3559,564$33.526516
1653059880$33.36$33.365$33.32$33.3350,899$33.525398
1653059940$33.32$33.35$33.315$33.3550,002$33.524259
1653060000$33.35$33.37$33.34$33.3741,220$33.523426
1653060060$33.37$33.375$33.36$33.37515,645$33.523128
1653060120$33.37$33.40$33.355$33.39537,721$33.522501
1653060180$33.39$33.40$33.385$33.3922,252$33.522156
1653060240$33.39$33.40$33.355$33.3732,970$33.521556
1653060300$33.37$33.43$33.36$33.4249,589$33.520839
1653060360$33.42$33.45$33.41$33.4564,360$33.520163
1653060420$33.45$33.46$33.42$33.44543,208$33.519752
1653060480$33.45$33.455$33.42$33.45548,000$33.519302
1653060540$33.45$33.47$33.44$33.45596,997$33.518566
1653060600$33.455$33.50$33.45$33.4916,058$33.518483
1653060660$33.50$33.56$33.495$33.54580,090$33.51866
1653060720$33.55$33.56$33.51$33.5240,825$33.518715
1653060780$33.51$33.525$33.50$33.5221,600$33.518704
1653060840$33.52$33.52$33.475$33.50516,154$33.518665
1653060900$33.50$33.505$33.47$33.5032,635$33.518539
1653060960$33.50$33.505$33.47$33.4816,045$33.518489
1653061020$33.475$33.495$33.47$33.4930,843$33.518357
1653061080$33.49$33.49$33.445$33.44520,503$33.518262
1653061140$33.435$33.465$33.43$33.4413,325$33.518162
1653061200$33.45$33.495$33.445$33.49511,396$33.518098
1653061260$33.5025$33.51$33.485$33.5075,216$33.517958
1653061320$33.50$33.51$33.50$33.5116,314$33.517929
1653061380$33.505$33.505$33.485$33.5026,423$33.517875
1653061440$33.50$33.51$33.455$33.4613,369$33.517805
1653061500$33.46$33.50$33.46$33.4846,493$33.517621
1653061560$33.49$33.51$33.48$33.4810,147$33.517595
1653061620$33.49$33.53$33.49$33.5234,859$33.51755
1653061680$33.525$33.535$33.52$33.5256,780$33.517579
1653061740$33.525$33.55$33.52$33.5525,340$33.517619
1653061800$33.56$33.57$33.54$33.5458,652$33.517855
1653061860$33.54$33.60$33.54$33.6083,854$33.51837
1653061920$33.60$33.61$33.58$33.6121,404$33.518548
1653061980$33.60$33.60$33.55$33.5528,541$33.518714
1653062040$33.56$33.565$33.535$33.5510,265$33.518746
1653062100$33.55$33.56$33.54$33.5618,077$33.518804
1653062160$33.56$33.57$33.54$33.55555,822$33.519037
1653062220$33.55$33.555$33.53$33.5327,255$33.519104
1653062280$33.53$33.54$33.52$33.533818,645$33.519124
1653062340$33.54$33.545$33.51$33.52537,652$33.519135
1653062400$33.53$33.54$33.52$33.5349,974$33.519181
1653062460$33.53$33.53$33.485$33.48547,593$33.519124
1653062520$33.48$33.48$33.435$33.44590,527$33.518503
1653062580$33.445$33.48$33.445$33.4850,424$33.51822
1653062640$33.48$33.49$33.465$33.46519,851$33.518136
1653062700$33.465$33.50$33.465$33.49565,916$33.517948
1653062760$33.50$33.50$33.48$33.4934,011$33.517859
1653062820$33.50$33.505$33.48$33.4837,022$33.517769
1653062880$33.47$33.47$33.415$33.41546,043$33.517479
1653062940$33.41$33.415$33.38$33.39152,470$33.515661
1653063000$33.385$33.385$33.34$33.35137,305$33.513715
1653063060$33.35$33.395$33.35$33.3957,021$33.512947
1653063120$33.40$33.40$33.375$33.4028,772$33.512613
1653063180$33.40$33.465$33.40$33.4632,826$33.512402
1653063240$33.465$33.465$33.43$33.455148,566$33.511489
1653063300$33.45$33.455$33.42$33.4325,342$33.511296
1653063360$33.44$33.46$33.43$33.4620,625$33.511171
1653063420$33.46$33.46$33.42$33.4212,464$33.511091
1653063480$33.415$33.46$33.415$33.4652,821$33.510792
1653063540$33.45$33.47$33.43$33.4436,066$33.51058
1653063600$33.435$33.475$33.43$33.47565,833$33.510263
1653063660$33.47$33.475$33.44$33.4621,708$33.510172
1653063720$33.47$33.475$33.46$33.4714,571$33.510118
1653063780$33.48$33.51$33.47$33.47570,149$33.510027
1653063840$33.48$33.515$33.48$33.50521,642$33.510017
1653063900$33.5058$33.5058$33.455$33.4633,937$33.509896
1653063960$33.47$33.47$33.43$33.4428,845$33.509734
1653064020$33.44$33.445$33.415$33.4250,746$33.509346
1653064080$33.42$33.45$33.42$33.4294,972$33.508755
1653064140$33.43$33.455$33.43$33.4513,979$33.508675
1653064200$33.44$33.45$33.435$33.4410,919$33.50861
1653064260$33.44$33.48$33.44$33.45514,464$33.508551
1653064320$33.46$33.475$33.44$33.4515,618$33.508476
1653064380$33.46$33.46$33.435$33.4434,063$33.508294
1653064440$33.44$33.45$33.42$33.4212,374$33.508217
1653064500$33.41$33.41$33.38$33.4063,502$33.507609
1653064560$33.41$33.42$33.40$33.4026,545$33.507395
1653064620$33.40$33.41$33.385$33.4047,443$33.506941
1653064680$33.39$33.395$33.34$33.3540,697$33.506496
1653064740$33.36$33.365$33.35$33.3645,740$33.505921
1653064800$33.369$33.369$33.35$33.3615,917$33.505714
1653064860$33.36$33.375$33.35$33.35240,450$33.502674
1653064920$33.35$33.355$33.335$33.33552,642$33.501989
1653064980$33.335$33.375$33.335$33.37525,493$33.501676
1653065040$33.375$33.375$33.335$33.3441,479$33.501159
1653065100$33.34$33.345$33.3201$33.3351,419$33.500439
1653065160$33.335$33.35$33.305$33.3174,728$33.49939
1653065220$33.31$33.345$33.295$33.345142,090$33.497271
1653065280$33.35$33.38$33.32$33.34123,999$33.495821
1653065340$33.345$33.39$33.345$33.3928,615$33.495507
1653065400$33.39$33.39$33.37$33.37550,208$33.495056
1653065460$33.371$33.38$33.345$33.3527,601$33.494766
1653065520$33.345$33.385$33.34$33.3837,131$33.494391
1653065580$33.375$33.375$33.30$33.3171,215$33.493462
1653065640$33.31$33.32$33.29$33.3161,699$33.492556
1653065700$33.315$33.38$33.30$33.35157,430$33.490485
1653065760$33.35$33.375$33.33$33.3745,783$33.490014
1653065820$33.365$33.37$33.34$33.34539,467$33.489598
1653065880$33.345$33.36$33.335$33.34106,286$33.488404
1653065940$33.35$33.365$33.33$33.35581,369$33.487517
1653066000$33.35$33.36$33.31$33.31587,521$33.486429
1653066060$33.315$33.315$33.285$33.2916,466$33.48617
1653066120$33.29$33.29$33.26$33.26530,817$33.485692
1653066180$33.26$33.345$33.255$33.31533,472$33.485225
1653066240$33.31$33.315$33.29$33.29549,869$33.48454
1653066300$33.29$33.31$33.285$33.3151,986$33.483812
1653066360$33.31$33.33$33.305$33.31544,190$33.483281
1653066420$33.31$33.31$33.28$33.2920,764$33.482983
1653066480$33.285$33.30$33.235$33.2469,255$33.481913
1653066540$33.23$33.25$33.22$33.2289,177$33.480297
1653066600$33.225$33.24$33.185$33.2173,209$33.478881
1653066660$33.215$33.22$33.185$33.19154,532$33.477732
1653066720$33.191$33.20$33.175$33.185861,627$33.476442
1653066780$33.185$33.22$33.18$33.2136,001$33.475731
1653066840$33.21$33.22$33.19$33.2214,810$33.47544
1653066900$33.23$33.23$33.205$33.2119,282$33.475085
1653066960$33.21$33.22$33.20$33.20556,489$33.474016
1653067020$33.20$33.225$33.19$33.1921,112$33.473609
1653067080$33.19$33.195$33.175$33.199,323$33.473413
1653067140$33.19$33.205$33.17$33.1717,327$33.473055
1653067200$33.18$33.1917$33.165$33.1716,207$33.47272
1653067260$33.17$33.20$33.16$33.18510,680$33.472493
1653067320$33.185$33.205$33.185$33.2029,147$33.471923
1653067380$33.20$33.205$33.17$33.1758,425$33.470762
1653067440$33.17$33.19$33.17$33.17525,602$33.470243
1653067500$33.17$33.18$33.15$33.1834,824$33.469488
1653067560$33.175$33.18$33.145$33.1544,299$33.468529
1653067620$33.145$33.18$33.14$33.15529,837$33.467871
1653067680$33.155$33.175$33.15$33.16515,357$33.467545
1653067740$33.16$33.165$33.145$33.15517,816$33.467155
1653067800$33.15$33.21$33.15$33.2035,857$33.466422
1653067860$33.195$33.23$33.195$33.2219,248$33.466089
1653067920$33.22$33.245$33.205$33.2171,682$33.464938
1653067980$33.21$33.28$33.205$33.2664,246$33.464009
1653068040$33.25$33.285$33.25$33.2848,002$33.463338
1653068100$33.28$33.28$33.24$33.2439,855$33.462769
1653068160$33.24$33.275$33.24$33.27549,817$33.462083
1653068220$33.27$33.31$33.265$33.2943,000$33.461585
1653068280$33.29$33.325$33.28$33.28523,283$33.461338
1653068340$33.28$33.285$33.265$33.2720,589$33.461082
1653068400$33.27$33.27$33.245$33.2533,906$33.460614
1653068460$33.24$33.25$33.225$33.2426,650$33.46021
1653068520$33.24$33.27$33.235$33.2711,105$33.460051
1653068580$33.28$33.29$33.26$33.2941,235$33.459554
1653068640$33.28$33.29$33.275$33.2910,118$33.459434
1653068700$33.28$33.34$33.265$33.3435,925$33.459005
1653068760$33.34$33.375$33.34$33.3634,434$33.458765
1653068820$33.36$33.36$33.33$33.3530,353$33.458539
1653068880$33.35$33.355$33.315$33.31515,188$33.458418
1653068940$33.31$33.33$33.30$33.3114,812$33.458275
1653069000$33.305$33.32$33.29$33.3011,611$33.458154
1653069060$33.30$33.305$33.26$33.3045,063$33.457636
1653069120$33.30$33.30$33.28$33.2918,627$33.457435
1653069180$33.295$33.365$33.29$33.35548,794$33.457065
1653069240$33.36$33.39$33.35$33.3664,995$33.456689
1653069300$33.355$33.38$33.345$33.35511,185$33.45662
1653069360$33.37$33.39$33.365$33.3926,500$33.456477
1653069420$33.40$33.41$33.375$33.4152,633$33.456242
1653069480$33.405$33.405$33.385$33.4025,857$33.456143
1653069540$33.40$33.40$33.3847$33.4038,087$33.455983
1653069600$33.41$33.43$33.40$33.41527,189$33.455918
1653069660$33.42$33.42$33.38$33.3844,211$33.455772
1653069720$33.38$33.395$33.37$33.3912,288$33.455712
1653069780$33.39$33.43$33.39$33.4114,851$33.455679
1653069840$33.405$33.41$33.39$33.395,656$33.455659
1653069900$33.39$33.395$33.36$33.3616,231$33.455576
1653069960$33.355$33.36$33.335$33.3415,938$33.455464
1653070020$33.34$33.34$33.305$33.3059,836$33.455379
1653070080$33.31$33.32$33.29$33.3221,533$33.455151
1653070140$33.32$33.35$33.31$33.3517,646$33.455015
1653070200$33.35$33.37$33.35$33.36515,499$33.454922
1653070260$33.365$33.365$33.325$33.3520,039$33.454775
1653070320$33.35$33.40$33.345$33.3824,072$33.454671
1653070380$33.37$33.385$33.365$33.38534,795$33.45449
1653070440$33.38$33.41$33.371$33.405101,243$33.454122
1653070500$33.40$33.43$33.395$33.4240,504$33.453993
1653070560$33.42$33.42$33.37$33.3712,469$33.453957
1653070620$33.36$33.36$33.325$33.3515,387$33.453842
1653070680$33.35$33.385$33.335$33.3818,084$33.45372
1653070740$33.36$33.395$33.355$33.3916,220$33.45364
1653070800$33.395$33.395$33.3455$33.3622,530$33.453526
1653070860$33.345$33.35$33.325$33.3311,125$33.453446
1653070920$33.33$33.36$33.33$33.3527,013$33.453264
1653070980$33.35$33.41$33.345$33.3950,112$33.453001
1653071040$33.385$33.44$33.385$33.4255,514$33.452852
1653071100$33.42$33.42$33.39$33.3913,609$33.452808
1653071160$33.39$33.395$33.35$33.3534,901$33.452647
1653071220$33.35$33.36$33.345$33.34538,254$33.452412
1653071280$33.35$33.361$33.325$33.3627,830$33.452216
1653071340$33.35$33.36$33.335$33.35523,453$33.452064
1653071400$33.35$33.385$33.34$33.3431,661$33.451892
1653071460$33.33$33.33$33.29$33.2961,037$33.45137
1653071520$33.29$33.30$33.265$33.2823,151$33.451124
1653071580$33.27$33.29$33.265$33.2963,117$33.450446
1653071640$33.29$33.30$33.285$33.28515,980$33.450289
1653071700$33.285$33.35$33.285$33.3419,655$33.450133
1653071760$33.34$33.35$33.335$33.3512,106$33.450055
1653071820$33.35$33.365$33.34$33.3419,397$33.449939
1653071880$33.34$33.39$33.34$33.3726,026$33.449806
1653071940$33.37$33.385$33.355$33.3726,060$33.449674
1653072000$33.365$33.40$33.35$33.3922,933$33.449575
1653072060$33.385$33.42$33.385$33.415,628$33.449561
1653072120$33.41$33.48$33.41$33.4850,314$33.449621
1653072180$33.48$33.50$33.465$33.495141,955$33.449902
1653072240$33.50$33.53$33.485$33.5367,625$33.450105
1653072300$33.525$33.525$33.465$33.4759,692$33.450243
1653072360$33.47$33.48$33.445$33.4814,526$33.450253
1653072420$33.48$33.50$33.475$33.4815,840$33.450283
1653072480$33.48$33.52$33.48$33.51510,300$33.45031
1653072540$33.52$33.53$33.50$33.5116,417$33.450372
1653072600$33.505$33.51$33.4837$33.5154,178$33.450518
1653072660$33.52$33.54$33.515$33.5410,393$33.450562
1653072720$33.535$33.59$33.535$33.5713,721$33.450655
1653072780$33.58$33.59$33.555$33.5911,870$33.450739
1653072840$33.59$33.62$33.575$33.575138,802$33.451996
1653072900$33.575$33.59$33.535$33.54134,504$33.452829
1653072960$33.53$33.53$33.505$33.50542,452$33.453
1653073020$33.51$33.54$33.505$33.5494,484$33.453408
1653073080$33.54$33.555$33.535$33.5515,637$33.453491
1653073140$33.55$33.55$33.50$33.5041,957$33.453667
1653073200$33.51$33.57$33.495$33.5757,036$33.453874
1653073260$33.57$33.58$33.555$33.57134,600$33.4548
1653073320$33.58$33.588$33.53$33.5338,973$33.455038
1653073380$33.535$33.535$33.505$33.51518,784$33.455108
1653073440$33.51$33.51$33.49$33.5069,110$33.455281
1653073500$33.505$33.52$33.49$33.49526,118$33.455349
1653073560$33.50$33.52$33.495$33.49514,399$33.455392
1653073620$33.495$33.50$33.465$33.4732,118$33.45544
1653073680$33.47$33.475$33.45$33.45520,431$33.455449
1653073740$33.46$33.48$33.455$33.47541,558$33.455464
1653073800$33.475$33.475$33.46$33.4624,042$33.455475
1653073860$33.47$33.47$33.44$33.44557,824$33.455485
1653073920$33.44$33.45$33.4302$33.4417,193$33.45547
1653073980$33.44$33.44$33.415$33.4417,538$33.455443
1653074040$33.435$33.44$33.415$33.439,037$33.455429
1653074100$33.43$33.45$33.395$33.4051,847$33.455349
1653074160$33.395$33.415$33.39$33.39532,093$33.455249
1653074220$33.39$33.41$33.39$33.40514,872$33.4552
1653074280$33.405$33.43$33.40$33.4313,112$33.455169
1653074340$33.44$33.455$33.40$33.4237,226$33.455115
1653074400$33.43$33.46$33.42$33.4342,569$33.455075
1653074460$33.43$33.455$33.43$33.45564,003$33.455023
1653074520$33.455$33.47$33.445$33.44533,807$33.455042
1653074580$33.44$33.445$33.4246$33.43546,488$33.454981
1653074640$33.435$33.455$33.42$33.4518,769$33.454967
1653074700$33.45$33.455$33.43$33.45510,455$33.454962
1653074760$33.46$33.485$33.45$33.48522,807$33.454978
1653074820$33.48$33.495$33.465$33.49523,667$33.455008
1653074880$33.495$33.505$33.48$33.4959,397$33.455027
1653074940$33.50$33.51$33.483$33.5058,069$33.455045
1653075000$33.505$33.51$33.48$33.4995,257$33.455268
1653075060$33.49$33.49$33.46$33.4738,266$33.455315
1653075120$33.465$33.50$33.46$33.49520,356$33.455352
1653075180$33.50$33.54$33.495$33.5445,076$33.455497
1653075240$33.55$33.59$33.55$33.5842,820$33.455763
1653075300$33.57$33.595$33.55$33.56111,588$33.456435
1653075360$33.56$33.59$33.56$33.5825,668$33.456593
1653075420$33.575$33.62$33.565$33.59581,497$33.457176
1653075480$33.59$33.59$33.55$33.56139,365$33.458021
1653075540$33.555$33.58$33.53$33.5752,205$33.45827
1653075600$33.575$33.61$33.57$33.6151,705$33.458632
1653075660$33.61$33.63$33.595$33.6328,765$33.458858
1653075720$33.625$33.68$33.62$33.68247,004$33.461517
1653075780$33.68$33.685$33.64$33.6668,586$33.462252
1653075840$33.665$33.675$33.64$33.65591,081$33.463132
1653075900$33.65$33.665$33.63$33.6585,919$33.46394
1653075960$33.655$33.67$33.635$33.64540,877$33.464328
1653076020$33.645$33.69$33.645$33.67578,695$33.465168
1653076080$33.675$33.70$33.655$33.66147,656$33.466729
1653076140$33.665$33.665$33.64$33.65568,774$33.467371
1653076200$33.65$33.70$33.65$33.68592,747$33.468749
1653076260$33.69$33.70$33.645$33.67101,501$33.469746
1653076320$33.67$33.68$33.63$33.63573,590$33.470389
1653076380$33.635$33.645$33.61$33.645195,949$33.471848
1653076440$33.65$33.66$33.625$33.655118,850$33.472859
1653076500$33.655$33.66$33.62$33.65579,190$33.473488
1653076560$33.65$33.66$33.635$33.64576,780$33.474135
1653076620$33.645$33.66$33.63$33.655202,414$33.475818
1653076680$33.655$33.67$33.65$33.67115,948$33.476806
1653076740$33.67$33.675$33.62$33.63675,653$33.482218
1653076800$33.62$33.62$33.62$33.621,904,541$33.493297
1653076920$33.59$33.59$33.58$33.585,166$33.493315
1653076980$33.4616$33.4616$33.4616$33.4616636,885$33.492539
1653077400$33.62$33.62$33.61$33.615,000$33.492562
1653077520$33.62$33.62$33.60$33.608,785$33.492603
1653077580$33.62$33.62$33.61$33.611,000$33.492608
1653077760$33.60$33.60$33.60$33.601,150$33.493301
1653078000$33.57$33.57$33.56$33.576,000$33.493318
1653078060$33.51$33.60$33.51$33.5910,500$33.493343
1653078120$33.61$33.61$33.61$33.61500$33.493345
1653078420$33.61$33.61$33.61$33.61200$33.493346
1653078600$33.61$33.61$33.61$33.61200$33.493297
1653079320$33.61$33.61$33.61$33.61500$33.493299
1653079380$33.60$33.60$33.58$33.58500$33.493301
1653079500$33.64$33.64$33.64$33.64100$33.493297
1653080880$33.64$33.78$33.64$33.789,599$33.49337
1653080940$33.78$33.78$33.78$33.783,000$33.493403
1653081000$33.78$33.78$33.78$33.782,000$33.493425
1653081300$33.78$33.78$33.78$33.781,800$33.493297
1653082380$33.70$33.70$33.70$33.7013,000$33.4934
1653084060$33.90$33.90$33.90$33.901,221$33.493316
1653085080$33.79$33.79$33.79$33.79100$33.493298
1653086280$33.75$33.75$33.75$33.75345$33.4933
1653087540$33.75$33.75$33.75$33.75100$33.493298
1653087960$33.75$33.75$33.75$33.75150$33.493298
1653088020$33.75$33.75$33.75$33.75256$33.493301