RY Historical Intraday Prices

One-Minute OHLCV Data From November 30, 2021.

  1. NYSE
    2. >
  2. RY
    3. >
  3. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1638305400$99.62$99.62$98.94$98.99106,145$99.910881
1638305940$99.245$99.25$98.96$98.9698,368$99.779343
1638306000$99.03$99.03$98.96$99.0378,838$99.752095
1638305880$99.16$99.2771$99.14$99.2443,789$99.810702
1638282600$101.11$101.16$100.65$100.8139,886$100.96552
1638305820$99.10$99.205$99.05$99.1737,443$99.823483
1638305760$98.8299$99.11$98.82$99.1135,979$99.83644
1638305700$98.77$98.8611$98.76$98.8334,563$99.852583
1638298080$99.28$99.33$99.24$99.3328,299$100.056445
1638305640$98.91$98.915$98.76$98.7724,673$99.871135
1638304980$99.67$99.745$99.67$99.7222,360$99.959104
1638305220$99.78$99.80$99.75$99.7921,213$99.953119
1638305460$99.00$99.12$98.93$98.93521,018$99.901089
1638305520$98.94$99.01$98.895$98.92519,933$99.89112
1638282720$100.83$100.92$100.59$100.8716,922$100.893184
1638305100$99.76$99.83$99.76$99.82516,065$99.956643
1638288120$100.01$100.03$99.94$99.9615,941$100.693228
1638303840$99.675$99.685$99.64$99.64515,121$99.981421
1638288060$100.07$100.09$100.00$100.0314,778$100.71868
1638303780$99.72$99.72$99.62$99.6814,424$99.984641
1638304380$99.91$99.96$99.91$99.93514,202$99.973059
1638305340$99.68$99.69$99.64$99.6414,087$99.948947
1638305580$98.92$98.94$98.90$98.9213,889$99.88405
1638291600$99.53$99.53$99.43$99.4513,788$100.411384
1638283620$100.67$100.74$100.57$100.5913,734$100.724083
1638305280$99.79$99.79$99.68$99.6813,438$99.951306
1638291780$99.33$99.38$99.33$99.3513,425$100.373528
1638303900$99.65$99.73$99.64$99.701913,417$99.978838
1638305160$99.815$99.82$99.765$99.7812,893$99.955431
1638304560$99.80$99.8201$99.79$99.820112,847$99.970437
1638288180$99.98$100.13$99.98$100.1312,375$100.676957
1638287520$100.675$100.69$100.555$100.5712,032$100.778864
1638290160$99.81$99.855$99.76$99.8511,958$100.557687
1638299760$99.89$99.90$99.81$99.8611,513$100.025153
1638300180$99.86$99.895$99.83$99.89511,489$100.021701
1638296640$99.435$99.435$99.33$99.3611,334$100.157912
1638304800$99.70$99.72$99.69$99.71511,204$99.965347
1638304860$99.72$99.735$99.685$99.6911,067$99.963577
1638299040$99.5937$99.62$99.525$99.5410,695$100.03736
1638283560$100.59$100.69$100.58$100.6910,616$100.733972
1638295140$99.60$99.67$99.59$99.6710,605$100.221784
1638300660$99.86$99.94$99.86$99.9410,481$100.016782
1638304440$99.94$99.945$99.86$99.8710,364$99.972597
1638304500$99.8753$99.8753$99.80$99.8010,309$99.971763
1638297780$99.30$99.35$99.285$99.3410,136$100.090847
1638297360$99.32$99.36$99.30$99.3210,091$100.117148
1638293580$99.53$99.63$99.53$99.619,883$100.268363
1638290040$99.96$99.96$99.86$99.869,871$100.580943
1638284100$100.80$100.90$100.77$100.889,657$100.711847
1638307560$98.793424$98.793424$98.793424$98.7934249,647$99.749853
1638283260$100.59$100.64$100.42$100.479,483$100.763368
1638297000$99.26$99.31$99.2599$99.309,467$100.133235
1638289920$100.00$100.015$99.92$99.9259,200$100.601955
1638284700$100.89$100.96$100.85$100.969,099$100.769966
1638296820$99.27$99.29$99.25$99.2859,074$100.145513
1638297720$99.35$99.365$99.29$99.299,039$100.098376
1638286920$100.82$100.838$100.70$100.748,871$100.789699
1638284160$100.89$100.92$100.87$100.908,866$100.720743
1638304620$99.825$99.825$99.72$99.758,826$99.969201
1638286080$100.5428$100.57$100.54$100.548,512$100.795846
1638304020$99.76$99.815$99.76$99.7758,502$99.977073
1638304320$99.83$99.91$99.83$99.918,496$99.973447
1638300840$99.89$99.90$99.82$99.848,483$100.014775
1638300120$99.92$99.93$99.86$99.868,435$100.023283
1638289980$99.93$99.9967$99.93$99.9758,296$100.592555
1638303660$99.805$99.805$99.745$99.7458,288$99.988809
1638287340$100.72$100.76$100.70$100.718,233$100.78662
1638301980$99.69$99.70$99.67$99.688,232$100.003528
1638304260$99.78$99.835$99.78$99.838,109$99.973978
1638303360$99.86$99.88$99.835$99.848,106$99.991256
1638295560$99.54$99.54$99.47$99.517,910$100.205093
1638298020$99.335$99.345$99.27$99.287,858$100.076781
1638304200$99.795$99.81$99.765$99.78017,773$99.974881
1638292680$99.5099$99.515$99.47$99.487,566$100.319091
1638290760$99.25$99.34$99.25$99.307,525$100.496764
1638304740$99.74$99.74$99.70$99.707,401$99.967169
1638301800$99.72$99.76$99.715$99.727,381$100.007231
1638305040$99.72$99.76$99.715$99.757,318$99.958131
1638286860$100.81$100.87$100.79$100.817,232$100.790081
1638284400$101.00$101.0399$100.98$101.017,138$100.744819
1638287220$100.80$100.83$100.78$100.787,100$100.787901
1638300720$99.94$99.94$99.87$99.897,043$100.016138
1638284640$100.96$100.96$100.89$100.927,018$100.764232
1638285360$100.99$101.01$100.95$100.987,013$100.803521
1638293400$99.74$99.74$99.62$99.637,001$100.281727
1638293640$99.62$99.69$99.62$99.656,844$100.26334
1638302220$99.675$99.75$99.67$99.756,765$100.000476
1638293760$99.73$99.79$99.73$99.76446,764$100.257986
1638291720$99.39$99.40$99.32$99.336,563$100.393077
1638299100$99.53$99.555$99.515$99.556,527$100.034566
1638283020$100.55$100.56$100.48$100.516,523$100.828782
1638284580$100.99$101.01$100.91$100.956,501$100.758643
1638302880$99.80$99.86$99.80$99.866,486$99.993506
1638300360$99.905$99.905$99.75$99.756,435$100.020033
1638290220$99.85$99.87$99.75$99.756,424$100.549341
1638283500$100.58$100.69$100.58$100.616,360$100.745177
1638304680$99.74$99.785$99.73$99.7356,349$99.968348
1638304920$99.68$99.695$99.66$99.666,291$99.962472
1638286980$100.74$100.74$100.67$100.746,247$100.788193
1638283800$100.58$100.59$100.49$100.516,120$100.709415
1638290280$99.76$99.76$99.70$99.746,091$100.54088
1638291180$99.34$99.36$99.28$99.316,061$100.456325
1638287700$100.37$100.38$100.24$100.266,042$100.766282
1638290100$99.85$99.86$99.81$99.815,986$100.573276
1638282660$100.805$100.98$100.76$100.865,952$100.95368
1638296220$99.49$99.49$99.39$99.405,936$100.180058
1638291660$99.44$99.46$99.39$99.405,901$100.4029
1638288360$100.095$100.12$100.01$100.125,816$100.664301
1638303720$99.75$99.755$99.72$99.725,783$99.987816
1638289320$100.14$100.14$100.08$100.115,759$100.635659
1638285480$101.01$101.07$100.98$100.985,653$100.810538
1638286800$100.76$100.83$100.71$100.825,531$100.789444
1638301200$99.89$99.91$99.89$99.905,522$100.012778
1638302460$99.77$99.77$99.72$99.725,520$99.997686
1638297960$99.37$99.37$99.32$99.345,491$100.082444
1638286560$100.84$100.84$100.65$100.685,474$100.792722
1638287160$100.83$100.83$100.71$100.805,461$100.787683
1638308040$99.03$99.03$99.03$99.035,412$99.748416
1638297660$99.31$99.36$99.31$99.355,313$100.104983
1638293160$99.62$99.65$99.62$99.645,289$100.294363
1638285780$100.73$100.73$100.62$100.645,271$100.808881
1638298800$99.49$99.60$99.485$99.565,262$100.043626
1638298380$99.47$99.47$99.44$99.45635,246$100.049674
1638284940$101.06$101.07$101.01$101.075,200$100.786054
1638287460$100.65$100.73$100.625$100.695,188$100.7838
1638304080$99.785$99.8017$99.76$99.785,108$99.976381
1638284880$101.10$101.105$101.02$101.055,100$100.78066
1638297840$99.35$99.36$99.33$99.3555,093$100.087235
1638303300$99.88$99.90$99.84$99.8555,003$99.992008
1638301380$99.84$99.84$99.79$99.805,001$100.011412
1638287580$100.52$100.53$100.45$100.474,971$100.775385
1638287940$100.13$100.15$100.12$100.144,941$100.748377
1638289680$100.07$100.07$100.01$100.054,897$100.622085
1638288000$100.14$100.14$100.07$100.094,864$100.741278
1638294960$99.79$99.81$99.73$99.744,812$100.231239
1638283080$100.50$100.61$100.50$100.504,760$100.814796
1638285000$101.09$101.12$100.99$100.994,748$100.791442
1638301920$99.73$99.74$99.68$99.694,695$100.005505
1638300420$99.72$99.815$99.72$99.814,687$100.01908
1638302640$99.77$99.80$99.77$99.784,684$99.995371
1638287760$100.25$100.36$100.25$100.32364,617$100.76138
1638283860$100.525$100.62$100.525$100.624,594$100.705077
1638295620$99.50$99.56$99.49$99.564,556$100.201836
1638300900$99.82$99.84$99.81$99.824,513$100.014085
1638293220$99.64$99.67$99.62$99.674,512$100.290686
1638303480$99.83$99.88$99.83$99.884,508$99.990495
1638284520$100.93$101.08$100.93$101.024,471$100.752139
1638301740$99.76$99.78$99.72$99.724,468$100.008751
1638286680$100.68$100.75$100.605$100.714,457$100.789951
1638282900$100.62$100.70$100.54$100.704,450$100.867783
1638296400$99.38$99.43$99.35$99.434,429$100.171669
1638303120$99.96$99.98$99.92$99.924,384$99.992717
1638302280$99.745$99.785$99.7328$99.744,383$99.999669
1638303960$99.72$99.78$99.72$99.764,307$99.978184
1638304140$99.78$99.81$99.78$99.794,306$99.975852
1638300060$99.96$99.96$99.91$99.934,299$100.02417
1638299580$99.78$99.82$99.77$99.7754,294$100.027976
1638285060$100.98$100.99$100.9101$100.994,277$100.793985
1638291000$99.45$99.46$99.41$99.414,263$100.475804
1638296760$99.34$99.34$99.28$99.304,263$100.153639
1638303060$99.91$99.98$99.89$99.9654,233$99.992829
1638296160$99.53$99.53$99.485$99.494,229$100.184778
1638299220$99.53$99.55$99.53$99.554,212$100.031896
1638293100$99.59$99.64$99.58$99.644,202$100.298926
1638289740$100.04$100.12$100.00$100.1054,138$100.617643
1638290640$99.36$99.369$99.33$99.354,122$100.516082
1638302700$99.76$99.78$99.72$99.724,100$99.994674
1638291540$99.48$99.53$99.46$99.534,087$100.430335
1638302400$99.75$99.76$99.73$99.764,072$99.998662
1638295500$99.565$99.58$99.52$99.564,045$100.211452
1638293040$99.50$99.61$99.50$99.614,037$100.302672
1638284340$101.02$101.02$100.99$100.994,010$100.735409
1638291480$99.402$99.52$99.402$99.494,000$100.436082
1638292260$99.49$99.49$99.45$99.494,000$100.34186
1638295740$99.51$99.59$99.51$99.533,986$100.198416
1638302520$99.68$99.71$99.675$99.683,963$99.996794
1638292020$99.47$99.48$99.41$99.423,932$100.355895
1638300780$99.89$99.93$99.875$99.893,919$100.015775
1638283200$100.53$100.61$100.52$100.583,900$100.792504
1638291960$99.48$99.50$99.46$99.463,886$100.360815
1638287400$100.70$100.70$100.60$100.643,885$100.78525
1638286500$100.87$100.96$100.87$100.873,813$100.793562
1638299460$99.78$99.83$99.76$99.773,788$100.029166
1638289200$100.25$100.33$100.25$100.263,781$100.642722
1638283740$100.65$100.65$100.55$100.573,728$100.717563
1638300600$99.81$99.84$99.79$99.843,716$100.017654
1638285420$100.98$101.03$100.98$101.033,700$100.806161
1638301680$99.775$99.78$99.75$99.763,700$100.009652
1638295980$99.46$99.46$99.44$99.443,696$100.190312
1638292620$99.57$99.59$99.525$99.5253,670$100.327641
1638294900$99.81$99.82$99.79$99.803,659$100.233783
1638288240$100.12$100.17$100.10$100.123,627$100.672973
1638295860$99.53$99.54$99.49$99.493,601$100.194333
1638283920$100.56$100.70$100.56$100.703,600$100.704417
1638283980$100.6984$100.76$100.6984$100.743,600$100.704978
1638295320$99.78$99.78$99.71$99.723,572$100.216939
1638299640$99.77$99.81$99.75$99.813,554$100.027227
1638301440$99.79$99.80$99.78$99.783,529$100.010809
1638302580$99.71$99.74$99.70$99.743,502$99.996073
1638294300$99.74$99.75$99.695$99.703,501$100.245328
1638286200$100.57$100.76$100.55$100.763,472$100.791575
1638297540$99.305$99.32$99.30$99.313,435$100.109963
1638293460$99.62$99.63$99.53$99.533,425$100.278955
1638286020$100.54$100.56$100.53$100.553,412$100.803038
1638300480$99.79$99.84$99.78$99.823,384$100.018508
1638292980$99.49$99.50$99.47$99.503,336$100.30658
1638300240$99.89$99.91$99.88$99.8853,300$100.021339
1638303000$99.84$99.92$99.84$99.913,300$99.992978
1638285720$100.79$100.79$100.74$100.753,274$100.811487
1638283140$100.50$100.53$100.45$100.513,258$100.80253
1638284040$100.68$100.80$100.68$100.803,256$100.705449
1638303180$99.93$99.98$99.92$99.923,251$99.992626
1638285240$100.94$100.97$100.93$100.943,202$100.797598
1638301860$99.72$99.73$99.70$99.713,182$100.006515
1638283320$100.50$100.55$100.47$100.473,136$100.755758
1638293340$99.74$99.78$99.74$99.763,124$100.287305
1638292140$99.40$99.49$99.39$99.493,122$100.348932
1638288960$100.17$100.31$100.17$100.303,117$100.647959
1638292560$99.55$99.59$99.55$99.583,113$100.331441
1638297240$99.27$99.30$99.26$99.303,110$100.126292
1638293820$99.76$99.76$99.67$99.673,109$100.255903
1638301320$99.87$99.87$99.84$99.843,095$100.012216
1638291900$99.39$99.48$99.39$99.483,085$100.365592
1638291060$99.37$99.40$99.36$99.393,071$100.47058
1638296280$99.41$99.425$99.40$99.403,071$100.177582
1638284280$101.097$101.097$101.0479$101.073,047$100.729234
1638289860$100.10$100.11$99.99$100.003,034$100.61261
1638286140$100.56$100.57$100.491$100.573,025$100.793197
1638303540$99.88$99.88$99.83$99.853,013$99.990221
1638290940$99.38$99.46$99.38$99.463,000$100.482628
1638300300$99.89$99.97$99.89$99.903,000$100.021118
1638292860$99.50$99.50$99.43$99.442,993$100.312691
1638290820$99.29$99.35$99.24$99.352,973$100.491059
1638283680$100.59$100.645$100.57$100.6452,953$100.721258
1638294240$99.68$99.76$99.68$99.752,951$100.247453
1638297420$99.31$99.31$99.30$99.302,900$100.114842
1638299280$99.59$99.6547$99.59$99.65472,900$100.030925
1638294120$99.68$99.68$99.61$99.622,850$100.251122
1638290580$99.48$99.495$99.37$99.372,845$100.523892
1638302040$99.675$99.705$99.67$99.702,834$100.002858
1638297480$99.31$99.31$99.2882$99.302,796$100.112645
1638291840$99.36$99.40$99.34$99.382,791$100.369609
1638295260$99.69$99.77$99.69$99.772,762$100.218784
1638307020$98.729724$98.729724$98.729724$98.7297242,751$99.752227
1638289500$100.0246$100.03$100.01$100.022,747$100.629179
1638287820$100.29$100.34$100.23$100.272,744$100.758335
1638298260$99.44$99.46$99.44$99.452,732$100.053552
1638286740$100.73$100.77$100.72$100.762,720$100.789626
1638302940$99.86$99.90$99.835$99.852,700$99.993248
1638296460$99.44$99.4515$99.44$99.452,668$100.169681
1638296340$99.39$99.395$99.37$99.382,630$100.175392
1638288900$100.23$100.23$100.17$100.182,620$100.650571
1638294180$99.63$99.67$99.63$99.672,611$100.249232
1638294360$99.71$99.73$99.67$99.702,611$100.243667
1638295080$99.66$99.66$99.6149$99.61662,585$100.229183
1638290460$99.635$99.635$99.59$99.602,552$100.530915
1638282960$100.56$100.59$100.53$100.562,550$100.857047
1638290700$99.35$99.38$99.26$99.262,541$100.511255
1638296940$99.26$99.28$99.26$99.272,520$100.141341
1638284220$100.89$101.11$100.89$101.112,513$100.723718
1638287040$100.76$100.80$100.73$100.802,500$100.787922
1638303420$99.85$99.85$99.80$99.822,500$99.990958
1638291360$99.29$99.38$99.29$99.382,467$100.444519
1638291300$99.30$99.33$99.29$99.312,444$100.448776
1638285180$100.98$100.98$100.90$100.932,424$100.79575
1638295200$99.70$99.70$99.68$99.682,424$100.220323
1638303600$99.85$99.85$99.80$99.822,415$99.989947
1638287640$100.47$100.47$100.37$100.372,409$100.773143
1638290400$99.66$99.665$99.60$99.632,400$100.534751
1638292920$99.46$99.50$99.46$99.502,391$100.310085
1638292080$99.42$99.43$99.41$99.422,350$100.352866
1638293520$99.5383$99.56$99.52$99.532,347$100.276794
1638292320$99.4801$99.65$99.4801$99.652,318$100.339461
1638296880$99.27$99.28$99.26$99.262,221$100.143565
1638297180$99.27$99.285$99.26$99.2612,211$100.129091
1638299400$99.6799$99.78$99.6799$99.782,207$100.029911
1638303240$99.89$99.905$99.86$99.892,200$99.992456
1638291120$99.39$99.40$99.35$99.352,173$100.46685
1638302820$99.80$99.81$99.79$99.802,124$99.994199
1638294660$99.69$99.825$99.69$99.782,110$100.237511
1638287880$100.20$100.20$100.12$100.122,109$100.755374
1638294600$99.64$99.68$99.64$99.682,100$100.238636
1638296580$99.45$99.45$99.42$99.432,078$100.167266
1638294540$99.68$99.69$99.64$99.642,064$100.240107
1638299700$99.82$99.905$99.82$99.90172,056$100.026932
1638301260$99.91$99.91$99.87$99.872,048$100.012595
1638282840$100.68$100.78$100.59$100.642,044$100.88432
1638289800$100.10$100.125$100.075$100.122,042$100.615713
1638295380$99.70$99.71$99.63$99.632,024$100.215683
1638284820$101.07$101.125$101.03$101.092,020$100.774879
1638290340$99.72$99.73$99.655$99.672,016$100.538319
1638298860$99.575$99.575$99.52$99.522,012$100.042723
1638292200$99.49$99.52$99.46$99.512,004$100.346582
1638298320$99.45$99.46$99.42$99.462,003$100.052446
1638285840$100.64$100.64$100.62$100.642,000$100.807643
1638294720$99.77$99.83$99.77$99.832,000$100.236398
1638295800$99.53$99.55$99.52$99.522,000$100.196969
1638302100$99.70$99.71$99.69$99.712,000$100.002412
1638301080$99.91$99.92$99.88$99.881,990$100.013424
1638294420$99.68$99.71$99.68$99.6851,953$100.242336
1638292500$99.57$99.62$99.55$99.561,940$100.334658
1638297060$99.29$99.30$99.27$99.281,940$100.13167
1638299160$99.55$99.55$99.525$99.5251,937$100.033772
1638301020$99.85$99.90$99.85$99.891,927$100.013596
1638285540$100.98$101.03$100.87$100.871,925$100.811647
1638284760$100.96$101.11$100.96$101.081,900$100.772142
1638290880$99.35$99.39$99.35$99.371,900$100.487642
1638296100$99.45$99.51$99.45$99.511,900$100.187737
1638298440$99.46$99.48$99.46$99.461,900$100.048687
1638302160$99.70$99.71$99.68$99.681,900$100.001987
1638295440$99.63$99.63$99.56$99.561,898$100.214437
1638291240$99.29$99.30$99.27$99.291,882$100.453031
1638286440$100.80$100.85$100.80$100.851,801$100.792132
1638298200$99.41$99.44$99.41$99.421,801$100.055084
1638288480$100.06$100.14$100.06$100.141,800$100.660553
1638293700$99.66$99.73$99.66$99.721,800$100.262107
1638297300$99.30$99.32$99.30$99.321,800$100.125007
1638288540$100.17$100.17$100.11$100.141,798$100.658638
1638289440$100.08$100.08$100.03$100.041,734$100.632332
1638292380$99.63$99.63$99.62$99.631,712$100.337785
1638293280$99.67$99.71$99.66$99.711,700$100.289375
1638299880$99.84$99.86$99.84$99.861,700$100.024721
1638300960$99.82$99.82$99.76$99.811,685$100.013764
1638301620$99.81$99.81$99.78$99.781,626$100.010326
1638289020$100.29$100.29$100.24$100.271,621$100.646732
1638291420$99.38$99.41$99.3607$99.411,615$100.441927
1638286620$100.69$100.73$100.665$100.671,612$100.792231
1638285960$100.60$100.61$100.58$100.611,600$100.805949
1638300540$99.82$99.82$99.805$99.811,587$100.018246
1638292740$99.49$99.55$99.48$99.541,558$100.317625
1638288420$100.11$100.13$100.07$100.081,530$100.662293
1638284460$101.01$101.01$100.91$100.921,529$100.746281
1638299520$99.76$99.775$99.76$99.771,515$100.028821
1638298680$99.46$99.47$99.46$99.4651,501$100.046522
1638295920$99.51$99.545$99.50$99.501,500$100.19325
1638283440$100.55$100.55$100.51$100.531,473$100.75114
1638288660$100.15$100.19$100.15$100.191,450$100.655717
1638289380$100.135$100.135$100.07$100.071,431$100.634229
1638297900$99.36$99.38$99.36$99.3651,413$100.0863
1638299940$99.855$99.93$99.85$99.931,412$100.024538
1638289260$100.22$100.22$100.15$100.151,411$100.641526
1638288600$100.13$100.14$100.07$100.091,405$100.65712
1638285300$100.95$101.03$100.95$100.971,402$100.798675
1638285660$100.92$100.92$100.82$100.821,400$100.812162
1638298560$99.47$99.47$99.46$99.471,399$100.047558
1638302340$99.72$99.76$99.72$99.751,387$99.999356
1638301140$99.88$99.89$99.87$99.871,370$100.01328
1638296040$99.46$99.48$99.43$99.441,361$100.189119
1638297600$99.32$99.32$99.305$99.3151,353$100.108917
1638293880$99.67$99.70$99.67$99.691,348$100.254964
1638292800$99.55$99.55$99.48$99.511,329$100.316187
1638294480$99.70$99.72$99.68$99.681,325$100.241458
1638299340$99.64$99.68$99.62$99.681,312$100.030492
1638282780$100.88$100.93$100.62$100.671,300$100.891173
1638290520$99.56$99.56$99.49$99.491,300$100.528712
1638298740$99.47$99.48$99.455$99.481,300$100.045851
1638299820$99.87$99.87$99.85$99.871,300$100.024971
1638294780$99.80$99.83$99.80$99.811,279$100.235847
1638294000$99.65$99.70$99.65$99.701,231$100.253508
1638288300$100.11$100.13$100.08$100.101,204$100.671589
1638286260$100.83$100.85$100.82$100.841,200$100.791765
1638289140$100.29$100.29$100.22$100.261,200$100.645288
1638296520$99.46$99.48$99.46$99.471,200$100.168864
1638292440$99.61$99.615$99.5667$99.571,182$100.336566
1638288840$100.19$100.27$100.19$100.261,125$100.652921
1638285900$100.67$100.68$100.64$100.641,100$100.807133
1638289560$100.01$100.10$100.01$100.081,100$100.627947
1638298920$99.57$99.58$99.56$99.571,100$100.042277
1638298980$99.565$99.59$99.565$99.591,100$100.041823
1638287280$100.75$100.75$100.70$100.741,007$100.787748
1638302760$99.75$99.78$99.75$99.781,000$99.994503
1638286380$100.84$100.85$100.78$100.79955$100.791945
1638286320$100.83$100.86$100.81$100.81947$100.791882
1638288720$100.17$100.17$100.14$100.16924$100.654693
1638288780$100.13$100.1772$100.13$100.1772923$100.653832
1638285120$100.97$100.97$100.955$100.96900$100.794577
1638287100$100.79$100.81$100.77$100.81825$100.787951
1638295680$99.54$99.54$99.505$99.51810$100.201237
1638293940$99.68$99.68$99.63$99.64800$100.254396
1638297120$99.28$99.28$99.28$99.28800$100.130791
1638298500$99.485$99.49$99.48$99.49800$100.048241
1638301500$99.79$99.80$99.77$99.77725$100.010689
1638285600$100.8797$100.90$100.85$100.90700$100.811792
1638289080$100.27$100.30$100.25$100.30700$100.646166
1638296700$99.36$99.36$99.34$99.34694$100.157331
1638283380$100.49$100.53$100.49$100.53603$100.75432
1638294840$99.86$99.87$99.86$99.8694600$100.235593
1638300000$99.93$99.95$99.93$99.95600$100.024493
1638298140$99.34$99.39$99.34$99.39566$100.056097
1638289620$100.05$100.11$100.05$100.09500$100.627469
1638295020$99.73$99.74$99.68$99.68500$100.230955
1638298620$99.46$99.4618$99.45$99.4618492$100.047296
1638301560$99.76$99.78$99.76$99.78480$100.010589
1638294060$99.70$99.70$99.69$99.70475$100.253251
1638281040$101.11$101.11$101.11$101.11402$101.013917
1638277320$100.99$100.99$100.99$100.99300$101.113821
1638277500$100.97$100.97$100.97$100.97300$101.049327
1638278880$101.00$101.00$101.00$101.00300$101.034055
1638279600$101.00$101.00$101.00$101.00100$100.983543