RY Historical Intraday Prices

One-Minute OHLCV Data From August 31, 2021.

  1. NYSE
  2. >
  3. RY
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1630416600$104.13$104.40$104.13$104.2910,033$104.227448
1630416660$104.31$104.33$104.22$104.3010,300$104.2515
1630416720$104.32$104.35$104.15$104.151,415$104.252411
1630416780$104.14$104.14$104.05$104.132,273$104.237105
1630416840$104.21$104.29$104.21$104.292,320$104.238408
1630416900$104.32$104.36$104.24$104.284,754$104.249647
1630416960$104.29$104.32$104.26$104.302,800$104.253039
1630417020$104.30$104.36$104.30$104.342,400$104.259251
1630417080$104.34$104.38$104.31$104.345,015$104.269099
1630417140$104.33$104.33$104.24$104.333,100$104.270727
1630417200$104.30$104.37$104.28$104.373,750$104.275181
1630417260$104.39$104.39$104.33$104.333,787$104.281009
1630417320$104.34$104.36$104.31$104.313,642$104.284947
1630417380$104.30$104.37$104.2832$104.362,515$104.286066
1630417440$104.3918$104.45$104.37$104.37951$104.287946
1630417500$104.29$104.30$104.27$104.27900$104.287894
1630417560$104.30$104.31$104.22$104.221,590$104.287411
1630417620$104.23$104.26$104.18$104.238,175$104.277537
1630417680$104.19$104.25$104.19$104.232,613$104.275506
1630417740$104.25$104.25$104.24$104.25400$104.275342
1630417800$104.22$104.22$104.19$104.211,294$104.274062
1630417860$104.11$104.15$104.10$104.132,933$104.268251
1630417920$104.15$104.16$104.12$104.131,400$104.266075
1630417980$104.14$104.14$104.08$104.08400$104.265223
1630418040$104.05$104.05$103.98$104.011,800$104.259574
1630418100$104.03$104.03$103.96$103.9904990$104.25629
1630418160$103.95$103.95$103.95$103.95200$104.255541
1630418220$103.99$103.99$103.97$103.991,000$104.251614
1630418280$103.99$104.05$103.99$104.04966$104.249315
1630418400$104.06$104.08$104.04$104.081,034$104.24696
1630418460$104.08$104.0915$104.08$104.09300$104.246583
1630418520$104.06$104.06$104.02$104.02590$104.245023
1630418580$104.10$104.15$104.10$104.151,100$104.243705
1630418640$104.18$104.2486$104.18$104.2486667$104.243463
1630418820$104.19$104.2147$104.17$104.17901$104.242957
1630418880$104.19$104.19$104.16$104.16900$104.242327
1630418940$104.14$104.24$104.14$104.24900$104.241948
1630419000$104.25$104.25$104.2453$104.2453900$104.242008
1630419060$104.17$104.20$104.17$104.20708$104.241544
1630419180$104.22$104.23$104.22$104.231,169$104.24131
1630419240$104.2259$104.25$104.22$104.251,272$104.241343
1630419300$104.24$104.25$104.23$104.23735$104.241339
1630419360$104.21$104.21$104.18$104.212,700$104.240057
1630419420$104.21$104.21$104.21$104.21620$104.239867
1630419480$104.19$104.21$104.17$104.211,400$104.239237
1630419540$104.23$104.23$104.20$104.206,470$104.238644
1630419600$104.14$104.15$104.14$104.15400$104.238239
1630419660$104.13$104.13$104.13$104.13100$104.238128
1630419780$104.075$104.075$104.06$104.06203$104.237867
1630419840$104.0323$104.0323$104.03$104.03368$104.23683
1630419900$103.99$103.99$103.96$103.96400$104.236172
1630419960$104.00$104.01$103.98$103.99800$104.234375
1630420020$104.00$104.00$103.97$103.972,339$104.229145
1630420080$103.94$103.98$103.94$103.98296$104.228408
1630420140$104.0099$104.01$103.975$103.98996$104.226409
1630420200$104.00$104.00$103.97$103.971,397$104.223474
1630420260$103.98$103.98$103.98$103.98228$104.222744
1630420320$103.98$104.02$103.98$104.011,748$104.219444
1630420380$104.0109$104.0109$103.99$104.01648$104.218036
1630420440$103.945$103.945$103.945$103.945100$104.217998
1630420500$103.94$103.95$103.93$103.931,800$104.213467
1630420560$103.96$103.98$103.95$103.97957$104.211705
1630420620$104.00$104.00$103.98$103.98200$104.21136
1630420680$103.96$103.96$103.96$103.96100$104.21102
1630420740$103.95$103.95$103.93$103.93300$104.210493
1630420800$103.98$103.98$103.98$103.98100$104.210262
1630420860$104.00$104.00$104.00$104.00200$104.209727
1630420920$103.955$103.955$103.93$103.94992$104.207542
1630420980$104.01$104.02$103.99$104.021,019$104.206054
1630421040$104.02$104.02$104.02$104.02100$104.205819
1630421100$104.06$104.06$104.06$104.06106$104.205774
1630421160$104.06$104.06$104.06$104.06200$104.205549
1630421220$104.02$104.03$104.02$104.03300$104.204873
1630421280$104.06$104.06$104.02$104.02400$104.204108
1630421340$104.01$104.01$103.98$103.981,612$104.201715
1630421400$104.015$104.02$104.01$104.02400$104.201114
1630421460$104.02$104.04$104.01$104.035600$104.200276
1630421520$104.07$104.07$104.01$104.01200$104.200021
1630421580$104.0069$104.02$104.0069$104.021,400$104.197808
1630421640$104.04$104.06$104.02$104.051,800$104.195521
1630421700$104.01$104.02$104.01$104.02600$104.194855
1630421760$103.97$104.0001$103.97$104.00012,800$104.19067
1630421820$104.01$104.01$104.00$104.00434$104.189883
1630421880$103.98$103.98$103.98$103.98100$104.189891
1630421940$103.97$103.97$103.97$103.97200$104.189246
1630422000$104.00$104.07$104.00$104.073,310$104.185832
1630422060$104.06$104.08$104.06$104.08869$104.18511
1630422120$104.09$104.11$104.06$104.061,500$104.183931
1630422180$104.06$104.06$104.045$104.05300$104.183679
1630422240$104.03$104.06$104.03$104.04355$104.183373
1630422300$104.06$104.07$104.04$104.041,242$104.182257
1630422360$104.03$104.04$104.03$104.04200$104.182028
1630422420$104.02$104.06$104.02$104.06800$104.181216
1630422480$104.07$104.07$104.06$104.0672,115$104.179575
1630422540$104.06$104.06$104.04$104.05400$104.179226
1630422600$104.06$104.06$104.06$104.06900$104.178486
1630422660$104.07$104.07$104.06$104.06400$104.17816
1630422720$104.04$104.07$104.04$104.071,500$104.176837
1630422780$104.09$104.13$104.09$104.12800$104.176545
1630422840$104.08$104.08$104.06$104.071,300$104.175419
1630422900$104.10$104.11$104.08$104.08400$104.175353
1630422960$104.0831$104.12$104.0831$104.12886$104.17494
1630423020$104.12$104.16$104.12$104.16700$104.174723
1630423080$104.16$104.17$104.16$104.171,100$104.174662
1630423140$104.15$104.15$104.12$104.12400$104.174498
1630423200$104.13$104.19$104.13$104.18400$104.174535
1630423260$104.18$104.18$104.16$104.17331$104.174524
1630423440$104.14$104.16$104.14$104.16500$104.174457
1630423500$104.16$104.17$104.10$104.101,400$104.174064
1630423560$104.11$104.11$104.04$104.051,700$104.172873
1630423620$104.09$104.09$104.07$104.07741$104.172429
1630423680$104.04$104.06$104.03$104.06400$104.17213
1630423800$104.04$104.07$104.04$104.06500$104.171715
1630423860$104.10$104.13$104.10$104.13300$104.171659
1630423920$104.13$104.15$104.13$104.1351,303$104.171355
1630423980$104.12$104.12$104.07$104.092,800$104.169839
1630424040$104.06$104.09$104.05$104.09869$104.169275
1630424100$104.12$104.12$104.09$104.09442$104.169065
1630424160$104.07$104.08$104.065$104.08436$104.168819
1630424220$104.06$104.06$104.06$104.06100$104.168674
1630424340$104.00$104.06$104.00$104.061,432$104.167407
1630424400$104.04$104.06$104.04$104.06300$104.167196
1630424460$104.08$104.08$104.08$104.08400$104.166991
1630424520$104.08$104.12$104.08$104.111,200$104.166554
1630424580$104.12$104.17$104.12$104.171,000$104.166488
1630424640$104.17$104.19$104.15$104.191,302$104.166538
1630424700$104.19$104.20$104.19$104.19800$104.166687
1630424760$104.15$104.15$104.15$104.15100$104.166656
1630424820$104.16$104.18$104.16$104.161,500$104.166696
1630424880$104.17$104.18$104.17$104.18400$104.166714
1630425000$104.19$104.22$104.19$104.22300$104.166786
1630425060$104.22$104.22$104.21$104.21700$104.166984
1630425120$104.21$104.21$104.19$104.191,046$104.167141
1630425180$104.16$104.16$104.13$104.131,107$104.166924
1630425240$104.13$104.13$104.09$104.09400$104.166786
1630425300$104.10$104.14$104.10$104.14600$104.166694
1630425360$104.15$104.15$104.12$104.12200$104.166568
1630425420$104.11$104.14$104.11$104.14800$104.166457
1630425480$104.13$104.135$104.13$104.135200$104.166412
1630425540$104.14$104.14$104.13$104.13200$104.166382
1630425660$104.06$104.08$104.06$104.08300$104.166218
1630425720$104.08$104.12$104.08$104.09600$104.166
1630425780$104.10$104.10$104.065$104.065400$104.165825
1630425840$104.05$104.08$104.05$104.08300$104.16567
1630425900$104.085$104.10$104.085$104.101,600$104.164936
1630425960$104.10$104.12$104.10$104.12300$104.164849
1630426080$104.04$104.045$104.02$104.031,200$104.163956
1630426140$104.03$104.03$104.02$104.021,082$104.163154
1630426200$104.02$104.02$103.95$103.953,110$104.160079
1630426260$103.94$103.94$103.85$103.856,928$104.150202
1630426320$103.85$103.89$103.84$103.8710,931$104.134468
1630426380$103.85$103.85$103.83$103.8311,113$104.119063
1630426440$103.83$103.86$103.83$103.857,228$104.110289
1630426500$103.87$103.87$103.8328$103.8328700$104.109414
1630426560$103.84$103.87$103.84$103.872,600$104.106672
1630426620$103.87$103.89$103.86$103.886,896$104.099524
1630426680$103.87$103.88$103.84$103.874,500$104.095186
1630426740$103.88$103.88$103.87$103.871,200$104.094083
1630426800$103.85$103.86$103.83$103.861,034$104.092917
1630426860$103.87$103.87$103.85$103.853,810$104.08927
1630426920$103.83$103.83$103.815$103.821,235$104.088024
1630426980$103.815$103.86$103.81$103.8410,673$104.077783
1630427040$103.82$103.85$103.82$103.831,200$104.076664
1630427100$103.84$103.84$103.83$103.83900$104.075752
1630427160$103.84$103.84$103.83$103.831,100$104.074802
1630427220$103.84$103.85$103.83$103.832,590$104.072462
1630427280$103.83$103.83$103.77$103.782,825$104.069579
1630427340$103.79$103.79$103.78$103.781,500$104.068036
1630427400$103.77$103.79$103.77$103.79300$104.067703
1630427460$103.77$103.79$103.77$103.78900$104.066755
1630427520$103.78$103.805$103.78$103.8051,800$104.06489
1630427580$103.80$103.80$103.76$103.761,200$104.063663
1630427700$103.72$103.72$103.67$103.67500$104.062958
1630427760$103.65$103.65$103.62$103.632,414$104.05911
1630427820$103.61$103.65$103.61$103.623,100$104.054456
1630427880$103.61$103.61$103.60$103.61620$104.053432
1630427940$103.63$103.65$103.61$103.611,135$104.051679
1630428000$103.58$103.58$103.55$103.56768$104.050377
1630428060$103.54$103.55$103.52$103.521,200$104.048199
1630428120$103.51$103.51$103.47$103.514,062$104.040184
1630428180$103.515$103.53$103.50$103.51012,591$104.03545
1630428240$103.49$103.52$103.49$103.521,550$104.03256
1630428300$103.53$103.53$103.44$103.469,136$104.015367
1630428360$103.49$103.49$103.44$103.455,050$104.006157
1630428420$103.46$103.49$103.46$103.49600$104.005108
1630428480$103.435$103.435$103.36$103.361,000$104.002896
1630428540$103.36$103.39$103.36$103.39800$104.001525
1630428600$103.40$103.4505$103.40$103.45051,700$103.99828
1630428660$103.46$103.47$103.455$103.46500$103.997456
1630428720$103.45$103.45$103.44$103.45697$103.996232
1630428780$103.46$103.46$103.46$103.46200$103.995863
1630428840$103.47$103.47$103.45$103.4698603$103.994843
1630428900$103.45$103.45$103.45$103.45200$103.994067
1630428960$103.441$103.45$103.44$103.45950$103.992817
1630429020$103.41$103.41$103.41$103.41500$103.991723
1630429140$103.41$103.41$103.37$103.382,303$103.987395
1630429200$103.38$103.38$103.345$103.3451,708$103.983988
1630429260$103.35$103.35$103.33$103.331,938$103.979934
1630429320$103.33$103.33$103.32$103.32700$103.978469
1630429380$103.34$103.34$103.30$103.301,400$103.975686
1630429440$103.29$103.33$103.29$103.33500$103.974598
1630429500$103.36$103.36$103.3401$103.3401308$103.974036
1630429560$103.34$103.34$103.32$103.33602$103.972619
1630429620$103.33$103.33$103.30$103.301,350$103.969982
1630429680$103.27$103.29$103.27$103.291,000$103.967856
1630429740$103.26$103.26$103.26$103.26400$103.966976
1630429800$103.24$103.27$103.24$103.27700$103.965496
1630429860$103.27$103.29$103.27$103.291,200$103.962973
1630429920$103.30$103.30$103.23$103.231,300$103.960188
1630429980$103.23$103.245$103.23$103.245400$103.959323
1630430040$103.25$103.25$103.24$103.24300$103.958656
1630430100$103.22$103.22$103.19$103.19400$103.957747
1630430160$103.1789$103.21$103.14$103.165,297$103.945107
1630430220$103.1328$103.14$103.13$103.14828$103.943203
1630430280$103.14$103.14$103.12$103.121,326$103.939866
1630430340$103.11$103.13$103.075$103.133,361$103.931643
1630430400$103.13$103.15$103.12$103.13666$103.929817
1630430460$103.14$103.15$103.11$103.111,007$103.927685
1630430520$103.12$103.12$103.09$103.092,300$103.922126
1630430580$103.09$103.14$103.08$103.132,306$103.916649
1630430640$103.15$103.15$103.11$103.11400$103.915752
1630430700$103.115$103.14$103.11$103.132,500$103.909868
1630430760$103.13$103.15$103.13$103.141,880$103.905877
1630430820$103.1511$103.17$103.13$103.137,496$103.889872
1630430880$103.13$103.17$103.13$103.165,126$103.879598
1630430940$103.17$103.17$103.14$103.143,100$103.873417
1630431000$103.15$103.18$103.14$103.1511,526$103.851398
1630431060$103.14$103.16$103.14$103.141,360$103.848842
1630431120$103.15$103.16$103.15$103.16815$103.847344
1630431180$103.17$103.21$103.17$103.211,005$103.845638
1630431240$103.225$103.27$103.20$103.209,109$103.83135
1630431300$103.21$103.22$103.19$103.204,200$103.824683
1630431360$103.21$103.21$103.17$103.17942$103.823141
1630431420$103.16$103.17$103.16$103.17500$103.822289
1630431480$103.17$103.19$103.17$103.171,620$103.81968
1630431540$103.18$103.21$103.18$103.191,300$103.817406
1630431600$103.19$103.19$103.19$103.19100$103.817462
1630431660$103.19$103.23$103.19$103.233,738$103.811824
1630431720$103.24$103.24$103.18$103.183,300$103.806756
1630431780$103.20$103.20$103.15$103.174,744$103.799521
1630431840$103.17$103.17$103.14$103.166,880$103.788818
1630431900$103.14$103.17$103.14$103.172,736$103.784682
1630431960$103.17$103.20$103.17$103.20900$103.783243
1630432020$103.18$103.18$103.14$103.14400$103.782791
1630432080$103.15$103.17$103.15$103.171,100$103.781031
1630432140$103.19$103.20$103.18$103.192,000$103.778305
1630432200$103.19$103.20$103.19$103.20200$103.778086
1630432260$103.21$103.22$103.21$103.22800$103.777024
1630432320$103.24$103.24$103.22$103.221,100$103.775625
1630432380$103.212$103.23$103.212$103.221,900$103.773075
1630432440$103.20$103.20$103.17$103.192,062$103.77031
1630432500$103.19$103.19$103.19$103.19200$103.77004
1630432560$103.19$103.19$103.17$103.172,198$103.766831
1630432620$103.19$103.21$103.19$103.21800$103.766031
1630432680$103.23$103.2424$103.23$103.24798$103.765056
1630432740$103.24$103.28$103.235$103.28780$103.764128
1630432800$103.28$103.31$103.27$103.312,942$103.760931
1630432860$103.31$103.31$103.27$103.292,150$103.758605
1630432920$103.27$103.27$103.24$103.241,172$103.757244
1630432980$103.25$103.25$103.25$103.25300$103.756912
1630433040$103.26$103.26$103.26$103.26100$103.756746
1630433100$103.23$103.26$103.23$103.241,300$103.755305
1630433160$103.24$103.28$103.24$103.281,400$103.753768
1630433220$103.25$103.255$103.22$103.22800$103.752797
1630433280$103.23$103.23$103.20$103.20800$103.751782
1630433400$103.23$103.23$103.23$103.23200$103.751557
1630433460$103.22$103.23$103.22$103.23800$103.750699
1630433520$103.23$103.24$103.22$103.22800$103.749765
1630433580$103.24$103.25$103.24$103.24400$103.749191
1630433640$103.27$103.27$103.25$103.251,119$103.747964
1630433700$103.27$103.30$103.27$103.30694$103.747377
1630433760$103.29$103.29$103.27$103.271,162$103.746184
1630433820$103.30$103.31$103.30$103.30600$103.745576
1630433880$103.28$103.28$103.22$103.221,250$103.744223
1630433940$103.23$103.24$103.23$103.24300$103.743886
1630434000$103.24$103.26$103.24$103.26705$103.74312
1630434060$103.26$103.27$103.20$103.218,205$103.733723
1630434120$103.21$103.22$103.21$103.211,500$103.732032
1630434180$103.21$103.21$103.18$103.18501$103.731408
1630434240$103.1957$103.21$103.13$103.136,998$103.722804
1630434300$103.14$103.15$103.13$103.132,519$103.71964
1630434360$103.14$103.15$103.12$103.121,400$103.717888
1630434420$103.13$103.14$103.12$103.131,600$103.716109
1630434480$103.122$103.13$103.122$103.13543$103.715436
1630434540$103.13$103.13$103.1002$103.1002747$103.714496
1630434600$103.11$103.11$103.09$103.101,804$103.712152
1630434660$103.10$103.14$103.10$103.143,740$103.707688
1630434720$103.12$103.17$103.12$103.162,816$103.704377
1630434780$103.17$103.17$103.17$103.17400$103.70396
1630434840$103.15$103.17$103.15$103.17700$103.703178
1630434900$103.14$103.14$103.12$103.12500$103.70263
1630434960$103.115$103.12$103.11$103.111,382$103.700958
1630435020$103.13$103.13$103.11$103.11800$103.699935
1630435080$103.10$103.10$103.10$103.10100$103.699798
1630435140$103.09$103.10$103.09$103.10700$103.699036
1630435200$103.11$103.12$103.11$103.12556$103.698237
1630435260$103.11$103.11$103.09$103.091,200$103.696918
1630435320$103.11$103.11$103.11$103.11200$103.696679
1630435380$103.12$103.12$103.11$103.11200$103.696421
1630435440$103.09$103.09$103.06$103.06900$103.695304
1630435500$103.06$103.08$103.06$103.061,200$103.693768
1630435560$103.07$103.07$103.06$103.06750$103.692799
1630435620$103.06$103.07$103.06$103.07800$103.691794
1630435680$103.07$103.0731$103.06$103.07311,432$103.689999
1630435740$103.08$103.09$103.07$103.09500$103.689374
1630435800$103.10$103.13$103.09$103.131,600$103.687501
1630435860$103.13$103.13$103.10$103.11600$103.686832
1630435920$103.11$103.11$103.10$103.11500$103.686247
1630435980$103.115$103.145$103.115$103.141,343$103.684765
1630436040$103.145$103.15$103.11$103.114,321$103.6799
1630436100$103.11$103.15$103.11$103.15300$103.679693
1630436160$103.14$103.14$103.13$103.14676$103.67904
1630436220$103.14$103.15$103.12$103.151,100$103.677696
1630436280$103.1642$103.1642$103.1642$103.1642142$103.677717
1630436340$103.18$103.19$103.18$103.19300$103.677428
1630436400$103.19$103.20$103.19$103.19500$103.676951
1630436460$103.19$103.19$103.18$103.19300$103.676663
1630436520$103.175$103.175$103.13$103.142,299$103.674112
1630436580$103.12$103.12$103.10$103.102,428$103.671607
1630436640$103.10$103.11$103.08$103.112,320$103.669007
1630436700$103.08$103.09$103.08$103.091,404$103.667427
1630436760$103.10$103.11$103.10$103.10729$103.666637
1630436820$103.09$103.09$103.09$103.09100$103.666526
1630436880$103.09$103.09$103.05$103.052,067$103.664092
1630436940$103.07$103.07$103.05$103.05500$103.663519
1630437000$103.04$103.04$103.01$103.011,402$103.661811
1630437060$103.00$103.03$102.99$103.032,010$103.659308
1630437120$103.06$103.09$103.06$103.081,204$103.657924
1630437180$103.06$103.06$103.04$103.04500$103.657426
1630437240$103.03$103.03$103.02$103.02400$103.656948
1630437300$103.03$103.07$103.03$103.071,800$103.654826
1630437360$103.07$103.09$103.07$103.0718550$103.654224
1630437420$103.07$103.07$103.06$103.061,100$103.652993
1630437480$103.06$103.07$103.06$103.071,400$103.651141
1630437540$103.06$103.08$103.06$103.08300$103.651004
1630437600$103.07$103.075$103.05$103.072,895$103.647731
1630437660$103.09$103.10$103.08$103.08600$103.64729
1630437720$103.07$103.09$103.07$103.091,000$103.646236
1630437780$103.09$103.11$103.09$103.0981,604$103.644612
1630437840$103.10$103.13$103.09$103.131,000$103.643626
1630437900$103.12$103.15$103.12$103.141,504$103.642202
1630437960$103.14$103.17$103.14$103.151,047$103.641231
1630438020$103.16$103.16$103.14$103.141,758$103.639624
1630438080$103.14$103.15$103.13$103.131,287$103.638468
1630438140$103.12$103.13$103.11$103.121,100$103.637414
1630438200$103.15$103.17$103.14$103.142,274$103.635412
1630438260$103.1361$103.145$103.1162$103.124,967$103.630672
1630438320$103.125$103.17$103.125$103.172,917$103.628335
1630438380$103.16$103.17$103.145$103.172,237$103.626441
1630438440$103.18$103.22$103.18$103.213,012$103.6242
1630438500$103.215$103.215$103.19$103.194,118$103.621114
1630438560$103.19$103.21$103.18$103.215,268$103.617135
1630438620$103.22$103.25$103.21$103.252,714$103.615347
1630438680$103.25$103.25$103.23$103.242,500$103.613716
1630438740$103.24$103.25$103.2154$103.23012,845$103.61185
1630438800$103.24$103.24$102.95$102.95562,805$103.561503
1630438860$102.96$103.01$102.95$102.977,365$103.554918
1630438920$102.97$102.98$102.89$102.8910,601$103.545158
1630438980$102.90$102.94$102.90$102.947,329$103.538289
1630439040$102.96$102.99$102.9325$102.995,553$103.533495
1630439100$102.98$102.98$102.92$102.9211,426$103.523621
1630439160$102.93$102.95$102.92$102.924,053$103.520127
1630439220$102.91$102.9109$102.88$102.88013,815$103.516651
1630439280$102.89$102.91$102.87$102.887,601$103.509925
1630439340$102.88$102.92$102.88$102.915,472$103.505147
1630439400$102.9011$102.91$102.84$102.849,064$103.497201
1630439460$102.845$102.88$102.84$102.855,752$103.492101
1630439520$102.86$102.87$102.86$102.863,968$103.488651
1630439580$102.86$102.8899$102.84$102.8510,462$103.479719
1630439640$102.87$102.88$102.84$102.8513,303$103.468605
1630439700$102.85$102.9101$102.8499$102.910113,687$103.457888
1630439760$102.91$102.91$102.84$102.8513,431$103.447691
1630439820$102.85$102.8999$102.85$102.889915,457$103.43649
1630439880$102.88$102.89$102.84$102.840122,574$103.420555
1630439940$102.85$102.85$102.70$102.7782,929$103.359
1630440000$102.76$102.76$102.76$102.7626,860$103.340553
1630440060$102.74462$102.74462$102.74462$102.744626,271$103.341624
1630440180$102.721078$102.746762$102.721078$102.7467626,181$103.338216