RY Historical Intraday Prices
One-Minute OHLCV Data From May 18, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1652877420 | $99.02 | $99.04 | $99.02 | $99.04 | 300 | $99.032475 |
| 1652878020 | $99.04 | $99.04 | $99.04 | $99.04 | 100 | $99.035476 |
| 1652878680 | $99.05 | $99.05 | $99.05 | $99.05 | 100 | $99.037063 |
| 1652880600 | $98.67 | $98.68 | $98.54 | $98.54 | 8,590 | $98.641804 |
| 1652880660 | $98.52 | $98.52 | $98.36 | $98.45 | 2,266 | $98.605355 |
| 1652880720 | $98.48 | $98.56 | $98.445 | $98.56 | 2,350 | $98.585512 |
| 1652880780 | $98.54 | $98.60 | $98.50 | $98.50 | 3,170 | $98.579107 |
| 1652880840 | $98.60 | $98.62 | $98.485 | $98.62 | 800 | $98.578809 |
| 1652880900 | $98.64 | $98.70 | $98.5884 | $98.70 | 700 | $98.582745 |
| 1652880960 | $98.77 | $98.85 | $98.70 | $98.82 | 5,570 | $98.622063 |
| 1652881020 | $98.85 | $98.96 | $98.82 | $98.82 | 5,862 | $98.676805 |
| 1652881080 | $98.82 | $98.83 | $98.75 | $98.75 | 800 | $98.67983 |
| 1652881140 | $98.65 | $98.65 | $98.55 | $98.55 | 2,170 | $98.673658 |
| 1652881200 | $98.56 | $98.56 | $98.50 | $98.51 | 1,851 | $98.666096 |
| 1652881260 | $98.536 | $98.57 | $98.53 | $98.53 | 617 | $98.664677 |
| 1652881320 | $98.52 | $98.52 | $98.25 | $98.27 | 3,550 | $98.632009 |
| 1652881380 | $98.27 | $98.32 | $98.27 | $98.29 | 1,500 | $98.618961 |
| 1652881440 | $98.34 | $98.34 | $98.34 | $98.34 | 500 | $98.615047 |
| 1652881500 | $98.36 | $98.37 | $98.29 | $98.35 | 700 | $98.61116 |
| 1652881560 | $98.35 | $98.4578 | $98.35 | $98.4578 | 2,740 | $98.599094 |
| 1652881620 | $98.48 | $98.56 | $98.445 | $98.56 | 1,907 | $98.59439 |
| 1652881680 | $98.60 | $98.66 | $98.60 | $98.66 | 450 | $98.595106 |
| 1652881740 | $98.64 | $98.70 | $98.63 | $98.70 | 1,550 | $98.597116 |
| 1652881800 | $98.72 | $98.74 | $98.63 | $98.6409 | 1,715 | $98.600321 |
| 1652881860 | $98.60 | $98.73 | $98.59 | $98.73 | 1,897 | $98.6023 |
| 1652881920 | $98.69 | $98.69 | $98.69 | $98.69 | 506 | $98.603878 |
| 1652881980 | $98.84 | $98.84 | $98.735 | $98.735 | 500 | $98.605403 |
| 1652882040 | $98.82 | $98.86 | $98.80 | $98.84 | 1,978 | $98.61287 |
| 1652882100 | $98.85 | $98.88 | $98.82 | $98.86 | 2,839 | $98.624547 |
| 1652882160 | $98.83 | $98.84 | $98.75 | $98.75 | 2,200 | $98.629927 |
| 1652882220 | $98.75 | $98.75 | $98.67 | $98.67 | 1,250 | $98.631238 |
| 1652882280 | $98.59 | $98.59 | $98.50 | $98.50 | 1,730 | $98.628758 |
| 1652882340 | $98.50 | $98.53 | $98.47 | $98.48 | 1,577 | $98.62552 |
| 1652882400 | $98.49 | $98.49 | $98.46 | $98.48 | 1,730 | $98.621587 |
| 1652882460 | $98.48 | $98.48 | $98.39 | $98.39 | 3,750 | $98.613188 |
| 1652882520 | $98.39 | $98.40 | $98.35 | $98.36 | 4,100 | $98.599781 |
| 1652882580 | $98.34 | $98.34 | $98.34 | $98.34 | 125 | $98.599015 |
| 1652882640 | $98.295 | $98.31 | $98.2603 | $98.2603 | 587 | $98.597017 |
| 1652882700 | $98.25 | $98.27 | $98.22 | $98.25 | 1,252 | $98.591202 |
| 1652882760 | $98.28 | $98.28 | $98.25 | $98.25 | 366 | $98.58927 |
| 1652882820 | $98.21 | $98.22 | $98.20 | $98.22 | 1,550 | $98.581101 |
| 1652882880 | $98.185 | $98.185 | $98.08 | $98.08 | 4,150 | $98.558911 |
| 1652882940 | $98.06 | $98.08 | $98.06 | $98.0699 | 2,157 | $98.546 |
| 1652883000 | $98.05 | $98.06 | $98.01 | $98.03 | 1,944 | $98.534593 |
| 1652883060 | $98.01 | $98.01 | $97.99 | $98.00 | 3,382 | $98.514369 |
| 1652883120 | $97.9818 | $97.9818 | $97.95 | $97.95 | 500 | $98.511225 |
| 1652883180 | $97.93 | $97.96 | $97.93 | $97.96 | 800 | $98.505427 |
| 1652883240 | $97.96 | $97.98 | $97.94 | $97.97 | 2,045 | $98.49402 |
| 1652883300 | $97.97 | $97.98 | $97.92 | $97.95 | 3,634 | $98.474138 |
| 1652883360 | $97.93 | $97.98 | $97.93 | $97.98 | 4,300 | $98.45076 |
| 1652883420 | $97.94 | $97.94 | $97.90 | $97.90 | 500 | $98.449426 |
| 1652883480 | $97.90 | $97.98 | $97.90 | $97.98 | 1,450 | $98.442271 |
| 1652883540 | $97.95 | $97.97 | $97.93 | $97.97 | 1,200 | $98.436802 |
| 1652883600 | $97.9783 | $98.00 | $97.9783 | $98.00 | 800 | $98.433391 |
| 1652883660 | $98.00 | $98.01 | $97.97 | $97.99 | 1,650 | $98.426607 |
| 1652883720 | $97.9748 | $98.01 | $97.9748 | $97.98 | 3,475 | $98.412291 |
| 1652883780 | $97.96 | $97.98 | $97.89 | $97.90 | 2,773 | $98.399999 |
| 1652883840 | $97.89 | $97.93 | $97.87 | $97.925 | 2,085 | $98.390799 |
| 1652883960 | $97.92 | $97.93 | $97.89 | $97.89 | 500 | $98.388685 |
| 1652884020 | $97.80 | $97.81 | $97.80 | $97.81 | 1,300 | $98.382312 |
| 1652884080 | $97.7978 | $97.7978 | $97.78 | $97.78 | 439 | $98.379003 |
| 1652884140 | $97.74 | $97.762 | $97.70 | $97.70 | 1,914 | $98.368629 |
| 1652884200 | $97.69 | $97.75 | $97.69 | $97.75 | 1,150 | $98.36298 |
| 1652884260 | $97.76 | $97.79 | $97.73 | $97.73 | 1,000 | $98.35792 |
| 1652884320 | $97.7263 | $97.73 | $97.7263 | $97.73 | 600 | $98.354873 |
| 1652884380 | $97.7468 | $97.80 | $97.74 | $97.80 | 1,256 | $98.348789 |
| 1652884440 | $97.80 | $97.87 | $97.80 | $97.87 | 400 | $98.346904 |
| 1652884500 | $97.87 | $97.90 | $97.825 | $97.89 | 2,611 | $98.337057 |
| 1652884560 | $97.92 | $97.98 | $97.92 | $97.98 | 1,350 | $98.332879 |
| 1652884620 | $97.95 | $97.95 | $97.95 | $97.95 | 100 | $98.332188 |
| 1652884680 | $97.99 | $98.08 | $97.99 | $98.08 | 2,430 | $98.32634 |
| 1652884740 | $98.05 | $98.09 | $98.05 | $98.06 | 1,857 | $98.322234 |
| 1652884800 | $98.075 | $98.075 | $98.04 | $98.04 | 700 | $98.321229 |
| 1652884860 | $98.00 | $98.04 | $97.9803 | $98.04 | 1,007 | $98.318886 |
| 1652884920 | $98.01 | $98.01 | $98.01 | $98.01 | 100 | $98.318656 |
| 1652884980 | $98.02 | $98.04 | $98.005 | $98.04 | 2,000 | $98.314392 |
| 1652885040 | $98.065 | $98.065 | $98.05 | $98.05 | 200 | $98.314012 |
| 1652885100 | $98.02 | $98.02 | $98.02 | $98.02 | 100 | $98.313601 |
| 1652885160 | $98.11 | $98.16 | $98.11 | $98.16 | 500 | $98.313178 |
| 1652885220 | $98.23 | $98.23 | $98.185 | $98.185 | 400 | $98.31287 |
| 1652885280 | $98.25 | $98.29 | $98.25 | $98.285 | 300 | $98.312788 |
| 1652885340 | $98.28 | $98.33 | $98.28 | $98.33 | 300 | $98.312774 |
| 1652885400 | $98.32 | $98.32 | $98.28 | $98.28 | 600 | $98.312689 |
| 1652885460 | $98.28 | $98.28 | $98.26 | $98.26 | 2,000 | $98.312086 |
| 1652885520 | $98.2811 | $98.2811 | $98.25 | $98.25 | 500 | $98.311902 |
| 1652885580 | $98.28 | $98.32 | $98.28 | $98.32 | 689 | $98.311865 |
| 1652885640 | $98.34 | $98.34 | $98.27 | $98.27 | 400 | $98.311817 |
| 1652885700 | $98.23 | $98.23 | $98.23 | $98.23 | 137 | $98.311713 |
| 1652885760 | $98.23 | $98.30 | $98.23 | $98.30 | 425 | $98.311591 |
| 1652885820 | $98.33 | $98.39 | $98.33 | $98.39 | 650 | $98.311763 |
| 1652885880 | $98.40 | $98.43 | $98.40 | $98.43 | 1,019 | $98.312565 |
| 1652885940 | $98.41 | $98.43 | $98.41 | $98.4129 | 525 | $98.31298 |
| 1652886000 | $98.42 | $98.42 | $98.36 | $98.36 | 600 | $98.313268 |
| 1652886060 | $98.36 | $98.36 | $98.28 | $98.28 | 2,031 | $98.313157 |
| 1652886120 | $98.29 | $98.29 | $98.22 | $98.22 | 1,230 | $98.312647 |
| 1652886180 | $98.22 | $98.23 | $98.20 | $98.20 | 1,250 | $98.311834 |
| 1652886240 | $98.24 | $98.24 | $98.19 | $98.24 | 976 | $98.311152 |
| 1652886300 | $98.22 | $98.25 | $98.185 | $98.25 | 895 | $98.310412 |
| 1652886360 | $98.23 | $98.23 | $98.16 | $98.16 | 2,403 | $98.308744 |
| 1652886420 | $98.155 | $98.18 | $98.15 | $98.16 | 2,583 | $98.306386 |
| 1652886480 | $98.145 | $98.145 | $98.12 | $98.12 | 200 | $98.306165 |
| 1652886540 | $98.14 | $98.17 | $98.14 | $98.16 | 829 | $98.305356 |
| 1652886600 | $98.15 | $98.16 | $98.13 | $98.14 | 1,400 | $98.303916 |
| 1652886660 | $98.15 | $98.21 | $98.15 | $98.21 | 1,200 | $98.30312 |
| 1652886720 | $98.22 | $98.23 | $98.22 | $98.23 | 800 | $98.302723 |
| 1652886780 | $98.24 | $98.27 | $98.24 | $98.27 | 500 | $98.302584 |
| 1652886840 | $98.25 | $98.27 | $98.22 | $98.22 | 1,500 | $98.30199 |
| 1652886900 | $98.22 | $98.22 | $98.215 | $98.215 | 300 | $98.301851 |
| 1652886960 | $98.24 | $98.25 | $98.17 | $98.18 | 6,085 | $98.298878 |
| 1652887020 | $98.14 | $98.15 | $98.14 | $98.15 | 237 | $98.298487 |
| 1652887080 | $98.06 | $98.06 | $98.06 | $98.06 | 100 | $98.298458 |
| 1652887140 | $98.07 | $98.07 | $98.07 | $98.07 | 100 | $98.298387 |
| 1652887200 | $98.00 | $98.02 | $98.00 | $98.02 | 206 | $98.298036 |
| 1652887260 | $97.97 | $97.97 | $97.90 | $97.90 | 1,000 | $98.295971 |
| 1652887320 | $97.9002 | $97.9002 | $97.88 | $97.88 | 828 | $98.294033 |
| 1652887380 | $97.87 | $97.91 | $97.84 | $97.91 | 1,500 | $98.290295 |
| 1652887440 | $97.89 | $97.90 | $97.86 | $97.88 | 1,300 | $98.287187 |
| 1652887500 | $97.906 | $97.906 | $97.87 | $97.88 | 1,490 | $98.283143 |
| 1652887560 | $97.87 | $97.89 | $97.87 | $97.89 | 500 | $98.282112 |
| 1652887620 | $97.89 | $97.89 | $97.865 | $97.865 | 800 | $98.280833 |
| 1652887680 | $97.83 | $97.87 | $97.81 | $97.87 | 900 | $98.278429 |
| 1652887740 | $97.86 | $97.86 | $97.81 | $97.81 | 1,196 | $98.275341 |
| 1652887800 | $97.84 | $97.85 | $97.80 | $97.81 | 800 | $98.27343 |
| 1652887860 | $97.80 | $97.89 | $97.79 | $97.89 | 2,413 | $98.267404 |
| 1652887920 | $97.91 | $97.91 | $97.88 | $97.882 | 600 | $98.26625 |
| 1652887980 | $97.87 | $97.94 | $97.86 | $97.92 | 900 | $98.264368 |
| 1652888040 | $97.91 | $97.93 | $97.90 | $97.9209 | 1,265 | $98.262077 |
| 1652888100 | $97.96 | $98.03 | $97.96 | $97.991 | 600 | $98.261186 |
| 1652888160 | $97.9689 | $98.01 | $97.9689 | $98.01 | 1,363 | $98.259235 |
| 1652888220 | $97.99 | $98.075 | $97.99 | $98.075 | 500 | $98.258629 |
| 1652888280 | $98.045 | $98.07 | $98.035 | $98.05 | 600 | $98.25785 |
| 1652888340 | $98.07 | $98.08 | $98.07 | $98.08 | 200 | $98.257783 |
| 1652888400 | $98.06 | $98.08 | $98.06 | $98.08 | 500 | $98.257294 |
| 1652888460 | $98.11 | $98.15 | $98.11 | $98.15 | 780 | $98.25668 |
| 1652888520 | $98.155 | $98.19 | $98.12 | $98.19 | 1,300 | $98.255858 |
| 1652888580 | $98.20 | $98.20 | $98.15 | $98.15 | 536 | $98.255632 |
| 1652888640 | $98.14 | $98.1843 | $98.14 | $98.1843 | 923 | $98.255173 |
| 1652888700 | $98.20 | $98.20 | $98.15 | $98.16 | 635 | $98.254905 |
| 1652888760 | $98.13 | $98.13 | $98.13 | $98.13 | 100 | $98.254845 |
| 1652888880 | $98.095 | $98.095 | $98.02 | $98.02 | 3,833 | $98.250504 |
| 1652888940 | $98.02 | $98.07 | $98.02 | $98.05 | 500 | $98.250087 |
| 1652889000 | $98.03 | $98.12 | $98.03 | $98.12 | 300 | $98.249834 |
| 1652889060 | $98.10 | $98.10 | $98.10 | $98.10 | 100 | $98.249758 |
| 1652889120 | $98.06 | $98.06 | $98.06 | $98.06 | 100 | $98.249646 |
| 1652889180 | $98.07 | $98.07 | $97.97 | $97.98 | 2,050 | $98.247396 |
| 1652889240 | $97.97 | $97.98 | $97.92 | $97.92 | 638 | $98.246151 |
| 1652889300 | $97.90 | $97.95 | $97.90 | $97.95 | 1,160 | $98.244612 |
| 1652889360 | $97.98 | $98.01 | $97.98 | $97.995 | 1,000 | $98.243415 |
| 1652889420 | $97.95 | $97.98 | $97.95 | $97.95 | 400 | $98.242852 |
| 1652889480 | $97.959 | $97.96 | $97.94 | $97.94 | 300 | $98.242383 |
| 1652889540 | $97.895 | $97.895 | $97.895 | $97.895 | 100 | $98.242253 |
| 1652889600 | $97.87 | $97.89 | $97.87 | $97.89 | 350 | $98.241593 |
| 1652889660 | $97.83 | $97.83 | $97.8124 | $97.83 | 717 | $98.240162 |
| 1652889720 | $97.84 | $97.86 | $97.84 | $97.86 | 400 | $98.239398 |
| 1652889780 | $97.835 | $97.85 | $97.82 | $97.85 | 1,174 | $98.237098 |
| 1652889840 | $97.81 | $97.86 | $97.81 | $97.815 | 2,160 | $98.232894 |
| 1652889900 | $97.79 | $97.79 | $97.75 | $97.75 | 200 | $98.232401 |
| 1652889960 | $97.755 | $97.76 | $97.75 | $97.76 | 1,200 | $98.229563 |
| 1652890020 | $97.78 | $97.78 | $97.75 | $97.75 | 300 | $98.228928 |
| 1652890080 | $97.72 | $97.72 | $97.71 | $97.71 | 350 | $98.228016 |
| 1652890140 | $97.69 | $97.70 | $97.66 | $97.70 | 850 | $98.226032 |
| 1652890200 | $97.67 | $97.67 | $97.67 | $97.67 | 114 | $98.225052 |
| 1652890260 | $97.64 | $97.67 | $97.64 | $97.67 | 200 | $98.225192 |
| 1652890320 | $97.67 | $97.695 | $97.67 | $97.695 | 200 | $98.224679 |
| 1652890380 | $97.745 | $97.76 | $97.745 | $97.76 | 300 | $98.223844 |
| 1652890440 | $97.73 | $97.78 | $97.73 | $97.78 | 200 | $98.223319 |
| 1652890500 | $97.78 | $97.83 | $97.78 | $97.83 | 200 | $98.222937 |
| 1652890560 | $97.84 | $97.925 | $97.84 | $97.925 | 456 | $98.222485 |
| 1652890620 | $97.92 | $97.95 | $97.90 | $97.95 | 300 | $98.221993 |
| 1652890680 | $97.915 | $97.915 | $97.915 | $97.915 | 100 | $98.221867 |
| 1652890800 | $97.98 | $97.99 | $97.975 | $97.975 | 300 | $98.22144 |
| 1652890860 | $97.92 | $97.92 | $97.89 | $97.89 | 1,788 | $98.218697 |
| 1652890920 | $97.8558 | $97.8558 | $97.83 | $97.83 | 533 | $98.217761 |
| 1652890980 | $97.83 | $97.83 | $97.76 | $97.76 | 1,704 | $98.214541 |
| 1652891040 | $97.78 | $97.78 | $97.77 | $97.77 | 400 | $98.213771 |
| 1652891100 | $97.80 | $97.80 | $97.80 | $97.80 | 200 | $98.213507 |
| 1652891220 | $97.80 | $97.80 | $97.80 | $97.80 | 100 | $98.2129 |
| 1652891280 | $97.82 | $97.89 | $97.82 | $97.89 | 1,200 | $98.211453 |
| 1652891340 | $97.89 | $97.89 | $97.89 | $97.89 | 300 | $98.211005 |
| 1652891400 | $97.83 | $97.83 | $97.83 | $97.83 | 100 | $98.210701 |
| 1652891460 | $97.82 | $97.94 | $97.82 | $97.94 | 1,200 | $98.209043 |
| 1652891520 | $97.93 | $97.93 | $97.89 | $97.925 | 500 | $98.208361 |
| 1652891580 | $97.90 | $97.91 | $97.90 | $97.91 | 800 | $98.207274 |
| 1652891640 | $97.94 | $98.02 | $97.94 | $98.01 | 1,651 | $98.20549 |
| 1652891700 | $98.02 | $98.12 | $98.02 | $98.12 | 1,850 | $98.204417 |
| 1652891760 | $98.14 | $98.14 | $98.10 | $98.13 | 800 | $98.204107 |
| 1652891820 | $98.18 | $98.18 | $98.13 | $98.16 | 2,573 | $98.203595 |
| 1652891880 | $98.15 | $98.15 | $98.10 | $98.10 | 1,608 | $98.20304 |
| 1652891940 | $98.115 | $98.16 | $98.115 | $98.16 | 200 | $98.202983 |
| 1652892000 | $98.15 | $98.15 | $98.14 | $98.15 | 1,250 | $98.202637 |
| 1652892060 | $98.14 | $98.14 | $98.12 | $98.13 | 500 | $98.202476 |
| 1652892120 | $98.13 | $98.14 | $98.11 | $98.14 | 1,160 | $98.202073 |
| 1652892180 | $98.14 | $98.20 | $98.14 | $98.17 | 600 | $98.20202 |
| 1652892240 | $98.17 | $98.17 | $98.15 | $98.15 | 1,058 | $98.201807 |
| 1652892300 | $98.17 | $98.17 | $98.12 | $98.13 | 700 | $98.201585 |
| 1652892360 | $98.16 | $98.20 | $98.16 | $98.20 | 2,265 | $98.201445 |
| 1652892420 | $98.24 | $98.26 | $98.205 | $98.26 | 1,100 | $98.201573 |
| 1652892480 | $98.29 | $98.29 | $98.18 | $98.18 | 1,428 | $98.20172 |
| 1652892540 | $98.20 | $98.24 | $98.20 | $98.24 | 300 | $98.201739 |
| 1652892600 | $98.26 | $98.28 | $98.26 | $98.28 | 300 | $98.201824 |
| 1652892660 | $98.25 | $98.26 | $98.19 | $98.21 | 5,150 | $98.202174 |
| 1652892720 | $98.235 | $98.25 | $98.21 | $98.21 | 1,541 | $98.202386 |
| 1652892780 | $98.21 | $98.22 | $98.20 | $98.20 | 800 | $98.202418 |
| 1652892840 | $98.23 | $98.23 | $98.23 | $98.23 | 200 | $98.202441 |
| 1652892900 | $98.23 | $98.26 | $98.23 | $98.26 | 698 | $98.202577 |
| 1652892960 | $98.24 | $98.24 | $98.23 | $98.23 | 1,750 | $98.202795 |
| 1652893020 | $98.25 | $98.25 | $98.25 | $98.25 | 200 | $98.202839 |
| 1652893080 | $98.26 | $98.26 | $98.25 | $98.25 | 300 | $98.202891 |
| 1652893140 | $98.2403 | $98.26 | $98.23 | $98.23 | 426 | $98.202967 |
| 1652893200 | $98.16 | $98.16 | $98.15 | $98.15 | 400 | $98.202868 |
| 1652893260 | $98.11 | $98.11 | $98.04 | $98.04 | 1,274 | $98.202311 |
| 1652893320 | $98.02 | $98.02 | $98.02 | $98.02 | 100 | $98.202142 |
| 1652893380 | $98.05 | $98.06 | $98.03 | $98.05 | 500 | $98.201953 |
| 1652893500 | $98.03 | $98.03 | $98.01 | $98.01 | 300 | $98.201647 |
| 1652893560 | $97.96 | $97.96 | $97.95 | $97.95 | 200 | $98.201466 |
| 1652893620 | $97.90 | $97.90 | $97.89 | $97.89 | 350 | $98.20103 |
| 1652893680 | $97.86 | $97.86 | $97.85 | $97.85 | 200 | $98.200814 |
| 1652893740 | $97.84 | $97.84 | $97.81 | $97.81 | 1,815 | $98.197998 |
| 1652893800 | $97.81 | $97.81 | $97.77 | $97.77 | 7,399 | $98.186467 |
| 1652893860 | $97.78 | $97.78 | $97.76 | $97.76 | 480 | $98.185661 |
| 1652893920 | $97.76 | $97.78 | $97.74 | $97.78 | 1,550 | $98.183164 |
| 1652893980 | $97.73 | $97.755 | $97.73 | $97.755 | 397 | $98.182594 |
| 1652894040 | $97.82 | $97.82 | $97.82 | $97.82 | 100 | $98.182532 |
| 1652894100 | $97.80 | $97.80 | $97.80 | $97.80 | 400 | $98.181965 |
| 1652894160 | $97.80 | $97.80 | $97.80 | $97.80 | 100 | $98.181796 |
| 1652894220 | $97.79 | $97.79 | $97.76 | $97.76 | 440 | $98.181063 |
| 1652894280 | $97.79 | $97.82 | $97.79 | $97.81 | 2,852 | $98.177274 |
| 1652894340 | $97.79 | $97.79 | $97.77 | $97.77 | 700 | $98.176262 |
| 1652894400 | $97.79 | $97.825 | $97.79 | $97.81 | 400 | $98.17555 |
| 1652894460 | $97.81 | $97.87 | $97.81 | $97.87 | 1,050 | $98.174391 |
| 1652894520 | $97.85 | $97.85 | $97.80 | $97.82 | 1,600 | $98.172446 |
| 1652894580 | $97.80 | $97.81 | $97.78 | $97.78 | 1,512 | $98.170393 |
| 1652894640 | $97.77 | $97.77 | $97.74 | $97.74 | 1,150 | $98.168612 |
| 1652894700 | $97.775 | $97.775 | $97.72 | $97.74 | 6,704 | $98.158735 |
| 1652894760 | $97.72 | $97.75 | $97.71 | $97.74 | 1,104 | $98.157114 |
| 1652894820 | $97.76 | $97.775 | $97.7586 | $97.775 | 511 | $98.156411 |
| 1652894880 | $97.85 | $97.85 | $97.85 | $97.85 | 100 | $98.1563 |
| 1652894940 | $97.87 | $97.87 | $97.81 | $97.81 | 754 | $98.155383 |
| 1652895000 | $97.81 | $97.81 | $97.81 | $97.81 | 100 | $98.155273 |
| 1652895120 | $97.84 | $97.86 | $97.80 | $97.80 | 802 | $98.15446 |
| 1652895180 | $97.78 | $97.80 | $97.78 | $97.79 | 925 | $98.15329 |
| 1652895240 | $97.79 | $97.82 | $97.79 | $97.82 | 397 | $98.152819 |
| 1652895300 | $97.82 | $97.82 | $97.82 | $97.82 | 100 | $98.152575 |
| 1652895360 | $97.79 | $97.79 | $97.77 | $97.78 | 400 | $98.152195 |
| 1652895420 | $97.80 | $97.81 | $97.80 | $97.81 | 300 | $98.151756 |
| 1652895480 | $97.79 | $97.815 | $97.79 | $97.815 | 300 | $98.151472 |
| 1652895540 | $97.77 | $97.845 | $97.77 | $97.845 | 800 | $98.150511 |
| 1652895600 | $97.8406 | $97.8406 | $97.80 | $97.805 | 642 | $98.149781 |
| 1652895660 | $97.82 | $97.84 | $97.77 | $97.77 | 1,011 | $98.148372 |
| 1652895720 | $97.76 | $97.76 | $97.76 | $97.76 | 100 | $98.148432 |
| 1652895780 | $97.775 | $97.775 | $97.75 | $97.75 | 900 | $98.147045 |
| 1652895840 | $97.70 | $97.75 | $97.70 | $97.74 | 5,050 | $98.14007 |
| 1652895900 | $97.74 | $97.74 | $97.70 | $97.70 | 1,200 | $98.138375 |
| 1652895960 | $97.74 | $97.74 | $97.71 | $97.72 | 600 | $98.137554 |
| 1652896020 | $97.70 | $97.70 | $97.66 | $97.66 | 4,000 | $98.131591 |
| 1652896080 | $97.66 | $97.67 | $97.63 | $97.67 | 2,290 | $98.127893 |
| 1652896140 | $97.66 | $97.66 | $97.61 | $97.61 | 900 | $98.126451 |
| 1652896200 | $97.6013 | $97.6013 | $97.60 | $97.60 | 800 | $98.125172 |
| 1652896260 | $97.57 | $97.58 | $97.57 | $97.58 | 500 | $98.124029 |
| 1652896320 | $97.565 | $97.565 | $97.56 | $97.56 | 200 | $98.123658 |
| 1652896380 | $97.54 | $97.57 | $97.53 | $97.57 | 300 | $98.123369 |
| 1652896440 | $97.569 | $97.569 | $97.569 | $97.569 | 100 | $98.123182 |
| 1652896500 | $97.60 | $97.60 | $97.51 | $97.51 | 856 | $98.12167 |
| 1652896560 | $97.52 | $97.52 | $97.52 | $97.52 | 600 | $98.120304 |
| 1652896680 | $97.55 | $97.559 | $97.55 | $97.55 | 1,250 | $98.117732 |
| 1652896740 | $97.53 | $97.54 | $97.53 | $97.54 | 400 | $98.117302 |
| 1652896800 | $97.56 | $97.63 | $97.56 | $97.63 | 2,006 | $98.114028 |
| 1652896860 | $97.63 | $97.63 | $97.57 | $97.61 | 3,543 | $98.107983 |
| 1652896920 | $97.57 | $97.57 | $97.56 | $97.57 | 950 | $98.106397 |
| 1652896980 | $97.56 | $97.59 | $97.54 | $97.59 | 1,999 | $98.103008 |
| 1652897040 | $97.61 | $97.69 | $97.60 | $97.69 | 1,952 | $98.100355 |
| 1652897100 | $97.69 | $97.70 | $97.68 | $97.70 | 609 | $98.099566 |
| 1652897160 | $97.68 | $97.68 | $97.61 | $97.61 | 900 | $98.098212 |
| 1652897220 | $97.56 | $97.58 | $97.56 | $97.565 | 400 | $98.097667 |
| 1652897280 | $97.57 | $97.59 | $97.55 | $97.59 | 931 | $98.096156 |
| 1652897340 | $97.62 | $97.62 | $97.58 | $97.58 | 500 | $98.095286 |
| 1652897400 | $97.70 | $97.70 | $97.56 | $97.60 | 2,650 | $98.091435 |
| 1652897520 | $97.595 | $97.595 | $97.55 | $97.56 | 952 | $98.090006 |
| 1652897580 | $97.61 | $97.61 | $97.5925 | $97.5925 | 1,149 | $98.088328 |
| 1652897640 | $97.59 | $97.60 | $97.575 | $97.575 | 302 | $98.087888 |
| 1652897700 | $97.59 | $97.59 | $97.53 | $97.53 | 2,428 | $98.08394 |
| 1652897760 | $97.51 | $97.69 | $97.51 | $97.69 | 800 | $98.082843 |
| 1652897820 | $97.64 | $97.65 | $97.62 | $97.62 | 520 | $98.082239 |
| 1652897880 | $97.655 | $97.71 | $97.65 | $97.65 | 500 | $98.081634 |
| 1652897940 | $97.65 | $97.69 | $97.65 | $97.65 | 500 | $98.08108 |
| 1652898000 | $97.61 | $97.62 | $97.61 | $97.61 | 1,350 | $98.079216 |
| 1652898060 | $97.56 | $97.64 | $97.56 | $97.64 | 600 | $98.07833 |
| 1652898120 | $97.65 | $97.65 | $97.65 | $97.65 | 100 | $98.078223 |
| 1652898180 | $97.66 | $97.70 | $97.64 | $97.70 | 900 | $98.07705 |
| 1652898240 | $97.66 | $97.66 | $97.64 | $97.64 | 1,800 | $98.074907 |
| 1652898300 | $97.69 | $97.69 | $97.69 | $97.69 | 300 | $98.074556 |
| 1652898360 | $97.75 | $97.75 | $97.72 | $97.72 | 1,550 | $98.073137 |
| 1652898420 | $97.77 | $97.771 | $97.77 | $97.771 | 295 | $98.072872 |
| 1652898480 | $97.75 | $97.75 | $97.74 | $97.75 | 1,072 | $98.071864 |
| 1652898540 | $97.77 | $97.77 | $97.75 | $97.77 | 1,055 | $98.070924 |
| 1652898600 | $97.77 | $97.82 | $97.75 | $97.78 | 1,300 | $98.069781 |
| 1652898660 | $97.77 | $97.78 | $97.73 | $97.73 | 400 | $98.069272 |
| 1652898720 | $97.67 | $97.67 | $97.63 | $97.63 | 721 | $98.068609 |
| 1652898780 | $97.62 | $97.62 | $97.57 | $97.57 | 1,450 | $98.066591 |
| 1652898840 | $97.55 | $97.55 | $97.535 | $97.54 | 580 | $98.065548 |
| 1652898900 | $97.52 | $97.52 | $97.48 | $97.48 | 801 | $98.064409 |
| 1652898960 | $97.47 | $97.47 | $97.41 | $97.41 | 423 | $98.063737 |
| 1652899020 | $97.40 | $97.42 | $97.40 | $97.41 | 400 | $98.062435 |
| 1652899080 | $97.44 | $97.45 | $97.44 | $97.45 | 200 | $98.062517 |
| 1652899140 | $97.46 | $97.48 | $97.4507 | $97.47 | 1,174 | $98.06062 |
| 1652899200 | $97.50 | $97.54 | $97.50 | $97.54 | 540 | $98.059809 |
| 1652899260 | $97.47 | $97.47 | $97.455 | $97.455 | 200 | $98.059493 |
| 1652899320 | $97.47 | $97.47 | $97.43 | $97.43 | 900 | $98.057887 |
| 1652899380 | $97.42 | $97.42 | $97.42 | $97.42 | 200 | $98.057307 |
| 1652899440 | $97.41 | $97.41 | $97.37 | $97.39 | 1,583 | $98.054496 |
| 1652899500 | $97.4485 | $97.4485 | $97.42 | $97.42 | 423 | $98.053767 |
| 1652899560 | $97.4299 | $97.4299 | $97.4299 | $97.4299 | 100 | $98.053413 |
| 1652899620 | $97.41 | $97.41 | $97.35 | $97.35 | 404 | $98.052667 |
| 1652899680 | $97.30 | $97.39 | $97.28 | $97.39 | 2,268 | $98.047961 |
| 1652899740 | $97.43 | $97.44 | $97.40 | $97.40 | 800 | $98.046709 |
| 1652899800 | $97.42 | $97.43 | $97.42 | $97.43 | 200 | $98.046092 |
| 1652899860 | $97.41 | $97.41 | $97.40 | $97.40 | 300 | $98.04583 |
| 1652899920 | $97.42 | $97.42 | $97.41 | $97.41 | 400 | $98.045143 |
| 1652899980 | $97.40 | $97.40 | $97.39 | $97.40 | 500 | $98.043972 |
| 1652900040 | $97.33 | $97.36 | $97.33 | $97.36 | 966 | $98.042388 |
| 1652900100 | $97.35 | $97.41 | $97.34 | $97.41 | 600 | $98.041261 |
| 1652900160 | $97.37 | $97.38 | $97.37 | $97.38 | 231 | $98.040781 |
| 1652900220 | $97.35 | $97.35 | $97.34 | $97.34 | 200 | $98.040372 |
| 1652900280 | $97.34 | $97.35 | $97.34 | $97.34 | 1,252 | $98.037912 |
| 1652900340 | $97.30 | $97.34 | $97.30 | $97.34 | 952 | $98.036199 |
| 1652900400 | $97.33 | $97.41 | $97.33 | $97.39 | 1,220 | $98.033989 |
| 1652900460 | $97.42 | $97.42 | $97.36 | $97.41 | 1,100 | $98.032097 |
| 1652900520 | $97.41 | $97.42 | $97.40 | $97.42 | 2,258 | $98.028281 |
| 1652900580 | $97.39 | $97.40 | $97.38 | $97.40 | 500 | $98.02742 |
| 1652900640 | $97.41 | $97.43 | $97.39 | $97.41 | 1,250 | $98.025342 |
| 1652900700 | $97.42 | $97.48 | $97.42 | $97.48 | 1,100 | $98.023666 |
| 1652900760 | $97.46 | $97.49 | $97.43 | $97.475 | 2,979 | $98.019201 |
| 1652900820 | $97.49 | $97.58 | $97.49 | $97.57 | 1,117 | $98.017791 |
| 1652900880 | $97.55 | $97.55 | $97.47 | $97.49 | 1,985 | $98.015104 |
| 1652900940 | $97.48 | $97.48 | $97.4501 | $97.46 | 700 | $98.0141 |
| 1652901000 | $97.49 | $97.54 | $97.49 | $97.535 | 906 | $98.012949 |
| 1652901060 | $97.54 | $97.55 | $97.53 | $97.53 | 700 | $98.011917 |
| 1652901120 | $97.54 | $97.58 | $97.53 | $97.53 | 5,157 | $98.005875 |
| 1652901180 | $97.555 | $97.555 | $97.47 | $97.47 | 1,535 | $98.003884 |
| 1652901240 | $97.505 | $97.505 | $97.49 | $97.49 | 1,200 | $98.002314 |
| 1652901300 | $97.51 | $97.56 | $97.51 | $97.54 | 1,066 | $98.000837 |
| 1652901360 | $97.505 | $97.61 | $97.505 | $97.61 | 2,566 | $97.998302 |
| 1652901420 | $97.57 | $97.60 | $97.57 | $97.57 | 1,331 | $97.996915 |
| 1652901480 | $97.57 | $97.58 | $97.55 | $97.555 | 1,100 | $97.995753 |
| 1652901540 | $97.55 | $97.57 | $97.54 | $97.55 | 1,423 | $97.994171 |
| 1652901600 | $97.535 | $97.56 | $97.52 | $97.54 | 1,522 | $97.992405 |
| 1652901660 | $97.54 | $97.54 | $97.50 | $97.50 | 1,340 | $97.990766 |
| 1652901720 | $97.49 | $97.49 | $97.385 | $97.45 | 5,200 | $97.983548 |
| 1652901780 | $97.44 | $97.46 | $97.42 | $97.42 | 2,300 | $97.980541 |
| 1652901840 | $97.41 | $97.41 | $97.38 | $97.39 | 3,634 | $97.975175 |
| 1652901900 | $97.40 | $97.41 | $97.39 | $97.40 | 4,100 | $97.969383 |
| 1652901960 | $97.39 | $97.39 | $97.35 | $97.37 | 4,100 | $97.963664 |
| 1652902020 | $97.36 | $97.39 | $97.31 | $97.37 | 8,746 | $97.951552 |
| 1652902080 | $97.35 | $97.35 | $97.31 | $97.32 | 500 | $97.950656 |
| 1652902140 | $97.38 | $97.385 | $97.275 | $97.275 | 1,498 | $97.948628 |
| 1652902200 | $97.305 | $97.37 | $97.30 | $97.31 | 3,869 | $97.943122 |
| 1652902260 | $97.30 | $97.33 | $97.29 | $97.33 | 1,606 | $97.940771 |
| 1652902320 | $97.35 | $97.365 | $97.35 | $97.35 | 7,403 | $97.930991 |
| 1652902380 | $97.35 | $97.41 | $97.35 | $97.41 | 2,776 | $97.927483 |
| 1652902440 | $97.455 | $97.51 | $97.45 | $97.51 | 4,239 | $97.923372 |
| 1652902500 | $97.50 | $97.54 | $97.49 | $97.54 | 3,332 | $97.920242 |
| 1652902560 | $97.53 | $97.65 | $97.53 | $97.65 | 2,198 | $97.918511 |
| 1652902620 | $97.6649 | $97.78 | $97.6649 | $97.78 | 2,281 | $97.917396 |
| 1652902680 | $97.79 | $97.81 | $97.74 | $97.77 | 6,358 | $97.915587 |
| 1652902740 | $97.78 | $97.82 | $97.77 | $97.775 | 1,929 | $97.915095 |
| 1652902800 | $97.79 | $97.82 | $97.78 | $97.79 | 1,800 | $97.914675 |
| 1652902860 | $97.77 | $97.81 | $97.74 | $97.80 | 2,836 | $97.913747 |
| 1652902920 | $97.79 | $97.795 | $97.71 | $97.71 | 5,207 | $97.911992 |
| 1652902980 | $97.70 | $97.70 | $97.59 | $97.59 | 5,549 | $97.908724 |
| 1652903040 | $97.60 | $97.65 | $97.57 | $97.57 | 3,327 | $97.906702 |
| 1652903100 | $97.57 | $97.62 | $97.56 | $97.56 | 8,509 | $97.901203 |
| 1652903160 | $97.56 | $97.56 | $97.51 | $97.525 | 4,015 | $97.898043 |
| 1652903220 | $97.54 | $97.6121 | $97.54 | $97.6015 | 5,577 | $97.89456 |
| 1652903280 | $97.6254 | $97.63 | $97.52 | $97.55 | 7,997 | $97.889421 |
| 1652903340 | $97.55 | $97.56 | $97.455 | $97.50 | 4,808 | $97.885796 |
| 1652903400 | $97.49 | $97.69 | $97.49 | $97.66 | 16,612 | $97.876581 |
| 1652903460 | $97.665 | $97.68 | $97.58 | $97.59 | 5,178 | $97.874099 |
| 1652903520 | $97.60 | $97.61 | $97.57 | $97.605 | 3,727 | $97.872038 |
| 1652903580 | $97.56 | $97.59 | $97.55 | $97.57 | 2,818 | $97.870579 |
| 1652903640 | $97.58 | $97.61 | $97.52 | $97.57 | 16,070 | $97.861714 |
| 1652903700 | $97.57 | $97.695 | $97.56 | $97.67 | 10,031 | $97.857514 |
| 1652903760 | $97.68 | $97.68 | $97.61 | $97.66 | 16,331 | $97.851573 |
| 1652903820 | $97.66 | $97.74 | $97.66 | $97.71 | 10,383 | $97.849032 |
| 1652903880 | $97.72 | $97.84 | $97.7123 | $97.82 | 20,528 | $97.84619 |
| 1652903940 | $97.7901 | $97.80 | $97.70 | $97.77 | 35,973 | $97.840586 |
| 1652904000 | $97.78 | $97.78 | $97.78 | $97.78 | 26,571 | $97.837768 |
| 1652905440 | $97.78 | $97.78 | $97.78 | $97.78 | 729 | $97.838184 |
| 1652914860 | $97.50 | $97.50 | $97.50 | $97.50 | 400 | $97.83808 |