RY Historical Intraday Prices

One-Minute OHLCV Data From December 31, 2019.

  1. NYSE
  2. >
  3. RY
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1577802600$79.02$79.15$79.02$79.0312,721$79.04177
1577802660$79.01$79.01$79.01$79.01100$79.041527
1577802720$79.04$79.16$79.04$79.161,936$79.051554
1577802780$79.16$79.19$79.08$79.08800$79.05601
1577802840$79.08$79.08$79.06$79.06300$79.056211
1577802900$79.04$79.07$79.02$79.063,272$79.053295
1577802960$79.05$79.07$79.05$79.07500$79.053609
1577803020$79.07$79.07$79.07$79.07100$79.053505
1577803080$79.08$79.1209$79.08$79.12091,243$79.056454
1577803140$79.09$79.09$79.09$79.09200$79.056733
1577803200$79.13$79.13$79.125$79.13800$79.059386
1577803260$79.15$79.15$79.11$79.122,116$79.065316
1577803320$79.14$79.16$79.14$79.16361$79.067606
1577803380$79.155$79.155$79.12$79.13400$79.067621
1577803440$79.11$79.12$79.11$79.121,070$79.069409
1577803500$79.14$79.14$79.14$79.14100$79.06968
1577803560$79.10$79.10$79.065$79.0651,040$79.070332
1577803620$79.07$79.07$79.035$79.05900$79.069773
1577803680$79.07$79.07$79.0681$79.07959$79.069777
1577803740$79.12$79.14$79.12$79.14300$79.070376
1577803800$79.12$79.16$79.12$79.161,000$79.072779
1577803860$79.04$79.04$79.03$79.03500$79.071932
1577803920$79.02$79.02$79.00$79.0001600$79.070714
1577803980$79.03$79.0851$79.03$79.081,411$79.069615
1577804040$79.07$79.07$79.0564$79.0564886$79.069374
1577804100$79.03$79.03$79.03$79.03300$79.068986
1577804160$79.03$79.04$79.03$79.035300$79.068677
1577804220$79.08$79.08$79.075$79.08300$79.06881
1577804280$79.11$79.11$79.0465$79.0512,792$79.064792
1577804340$79.04$79.04$79.02$79.02695$79.064289
1577804400$79.01$79.01$79.01$79.01300$79.063951
1577804460$79.02$79.03$78.96$78.961,400$79.061392
1577804520$78.95$78.95$78.93$78.95500$79.060364
1577804580$78.96$78.97$78.9426$78.94261,563$79.057321
1577804640$78.95$78.95$78.95$78.95100$79.056737
1577804700$79.00$79.00$78.9697$78.9697500$79.056395
1577804820$78.95$78.96$78.95$78.96319$79.055339
1577804880$78.965$78.9651$78.96$78.96511,611$79.052974
1577804940$78.96$78.98$78.96$78.98634$79.051744
1577805000$78.97$78.98$78.97$78.98200$79.051722
1577805060$78.98$79.00$78.98$79.00968$79.050556
1577805120$78.98$79.00$78.98$78.98600$79.049877
1577805180$78.9942$79.01$78.9942$79.0051,600$79.048624
1577805240$79.02$79.03$79.00$79.00537$79.048322
1577805300$79.00$79.01$79.00$79.01300$79.048111
1577805360$79.0187$79.0187$79.0187$79.0187216$79.048
1577805420$79.02$79.05$79.02$79.051,290$79.047674
1577805540$79.04$79.05$79.04$79.041,300$79.047679
1577805600$79.04$79.04$79.04$79.04600$79.047611
1577805660$79.04$79.04$79.04$79.04100$79.047598
1577805720$79.07$79.07$79.06$79.07827$79.047887
1577805780$79.10$79.15$79.10$79.151,780$79.049908
1577805840$79.14$79.15$79.12$79.132,018$79.052443
1577805900$79.13$79.14$79.10$79.121,088$79.053616
1577805960$79.10$79.10$79.09$79.10729$79.054042
1577806020$79.11$79.1166$79.11$79.11400$79.054361
1577806080$79.07$79.09$79.07$79.08300$79.054502
1577806140$79.11$79.11$79.10$79.112,000$79.055997
1577806200$79.12$79.14$79.08$79.10594,495$79.060092
1577806260$79.11$79.11$79.0986$79.09861,000$79.060584
1577806320$79.06$79.07$79.06$79.06300$79.060591
1577806380$79.08$79.08$79.0613$79.0613600$79.06066
1577806440$79.07$79.09$79.07$79.0802400$79.060773
1577806500$79.0739$79.08$79.07$79.081,355$79.060983
1577806560$79.08$79.09$79.07$79.07900$79.061221
1577806620$79.08$79.095$79.08$79.095400$79.061341
1577806680$79.09$79.09$79.05$79.05700$79.06128
1577806740$79.04$79.06$79.04$79.06800$79.061237
1577806800$79.05$79.06$79.04$79.041,150$79.061066
1577806860$79.04$79.04$79.02$79.025400$79.06091
1577806920$79.02$79.045$79.02$79.04300$79.060818
1577806980$79.03$79.04$79.03$79.04204$79.060755
1577807040$79.04$79.05$79.04$79.041,900$79.060306
1577807100$78.99$79.00$78.96$79.002,801$79.057883
1577807160$79.00$79.05$79.00$79.021,310$79.057449
1577807220$79.01$79.04$79.01$79.031,476$79.057004
1577807280$79.04$79.06$79.03$79.062,280$79.056553
1577807340$79.04$79.05$79.04$79.041,200$79.05638
1577807400$79.01$79.01$79.00$79.00200$79.056276
1577807460$79.00$79.02$79.00$79.02400$79.056031
1577807520$79.04$79.04$79.04$79.04392$79.056007
1577807580$79.04$79.045$79.03$79.04500$79.055922
1577807640$79.04$79.04$79.03$79.042,650$79.055321
1577807700$79.04$79.04$79.01$79.015700$79.05502
1577807760$79.03$79.05$79.03$79.051,635$79.05497
1577807820$79.04$79.08$79.04$79.08600$79.05502
1577807880$79.08$79.10$79.08$79.101,400$79.055434
1577807940$79.08$79.08$79.07$79.08400$79.055507
1577808000$79.08$79.11$79.08$79.11832$79.05588
1577808060$79.11$79.11$79.105$79.11300$79.056033
1577808120$79.11$79.11$79.095$79.095500$79.05625
1577808180$79.10$79.11$79.10$79.11700$79.056546
1577808240$79.095$79.095$79.08$79.08600$79.056702
1577808300$79.09$79.10$79.09$79.10920$79.057074
1577808360$79.12$79.12$79.09$79.095500$79.057319
1577808420$79.11$79.11$79.09$79.1071,748$79.057942
1577808480$79.10$79.12$79.10$79.12700$79.058273
1577808540$79.12$79.12$79.06$79.061,544$79.05871
1577808600$79.06$79.065$79.06$79.061,088$79.058739
1577808660$79.07$79.0773$79.07$79.0773710$79.058841
1577808720$79.06$79.10$79.06$79.101,028$79.059085
1577808780$79.10$79.10$79.0954$79.09541,058$79.059482
1577808840$79.09$79.10$79.09$79.095800$79.059684
1577808900$79.095$79.095$79.09$79.09300$79.05977
1577808960$79.08$79.08$79.07$79.0751,180$79.059933
1577809020$79.07$79.10$79.07$79.101,575$79.06025
1577809080$79.09$79.09$79.08$79.09500$79.060382
1577809140$79.10$79.13$79.095$79.132,359$79.06117
1577809200$79.13$79.13$79.11$79.11700$79.061509
1577809260$79.12$79.14$79.12$79.141,800$79.06248
1577809320$79.14$79.14$79.12$79.14811$79.062933
1577809380$79.13$79.13$79.13$79.13200$79.063041
1577809440$79.13$79.13$79.095$79.095500$79.063213
1577809500$79.10$79.11$79.09$79.09800$79.063431
1577809560$79.09$79.10$79.09$79.09691,864$79.063897
1577809620$79.11$79.11$79.11$79.11300$79.064004
1577809680$79.11$79.11$79.09$79.09800$79.064231
1577809740$79.10$79.10$79.09$79.09200$79.064275
1577809800$79.08$79.08$79.08$79.08400$79.064323
1577809860$79.08$79.08$79.06$79.06930$79.064323
1577809920$79.065$79.07$79.055$79.06740$79.064304
1577809980$79.055$79.0632$79.045$79.045800$79.064236
1577810040$79.05$79.08$79.05$79.081,100$79.064287
1577810100$79.09$79.09$79.0746$79.07461,723$79.064595
1577810160$79.08$79.10$79.08$79.09800$79.064742
1577810220$79.0938$79.10$79.09$79.10800$79.064903
1577810280$79.10$79.119$79.10$79.11527$79.065074
1577810340$79.113$79.12$79.113$79.121,274$79.065566
1577810400$79.13$79.14$79.117$79.117859$79.065951
1577810460$79.12$79.13$79.12$79.13600$79.066142
1577810520$79.13$79.14$79.13$79.141,200$79.066726
1577810580$79.13$79.13$79.13$79.13600$79.067043
1577810640$79.13$79.14$79.13$79.14600$79.067331
1577810700$79.15$79.19$79.145$79.191,993$79.068488
1577810760$79.18$79.19$79.18$79.19600$79.068977
1577810820$79.18$79.19$79.18$79.19500$79.069385
1577810880$79.1968$79.20$79.19$79.20847$79.070084
1577810940$79.21$79.21$79.2096$79.21600$79.070647
1577811000$79.22$79.24$79.22$79.241,500$79.072215
1577811060$79.235$79.26$79.235$79.261,579$79.074108
1577811120$79.26$79.28$79.26$79.281,030$79.075386
1577811180$79.255$79.29$79.255$79.27484,804$79.081459
1577811240$79.28$79.28$79.25$79.251,200$79.082846
1577811300$79.245$79.25$79.24$79.251,585$79.08443
1577811360$79.23$79.24$79.23$79.23800$79.085153
1577811420$79.25$79.25$79.23$79.23400$79.085527
1577811480$79.23$79.24$79.22$79.24500$79.085965
1577811540$79.245$79.253$79.245$79.253460$79.086425
1577811600$79.255$79.2699$79.24$79.2551,194$79.087633
1577811660$79.2689$79.28$79.2689$79.27865$79.088609
1577811720$79.27$79.27$79.255$79.255200$79.08881
1577811780$79.25$79.27$79.25$79.27400$79.089253
1577811840$79.26$79.26$79.24$79.25500$79.089714
1577811900$79.26$79.265$79.255$79.255482$79.090205
1577811960$79.25$79.25$79.24$79.24363$79.090536
1577812020$79.21$79.215$79.20$79.20700$79.09105
1577812080$79.20$79.20$79.185$79.185324$79.09122
1577812140$79.18$79.20$79.175$79.191,000$79.091805
1577812200$79.19$79.19$79.16$79.16300$79.091928
1577812260$79.16$79.16$79.14$79.141,600$79.092522
1577812320$79.13$79.145$79.13$79.145700$79.092698
1577812380$79.13$79.13$79.11$79.11900$79.092838
1577812440$79.11$79.115$79.11$79.115300$79.09287
1577812500$79.115$79.115$79.11$79.11200$79.092895
1577812560$79.1179$79.1179$79.1179$79.1179100$79.09292
1577812620$79.11$79.11$79.11$79.11200$79.092939
1577812680$79.12$79.12$79.11$79.1151,400$79.093085
1577812740$79.11$79.11$79.11$79.11300$79.093108
1577812800$79.095$79.10$79.095$79.10400$79.09312
1577812860$79.10$79.10$79.09$79.10900$79.093153
1577812980$79.10$79.10$79.10$79.10100$79.093154
1577813040$79.11$79.11$79.10$79.10700$79.09321
1577813100$79.10$79.10$79.0988$79.0988469$79.093203
1577813160$79.09$79.09$79.09$79.09200$79.093199
1577813220$79.09$79.09$79.075$79.08717$79.093148
1577813280$79.08$79.10$79.08$79.081,300$79.093075
1577813340$79.10$79.11$79.10$79.11200$79.093096
1577813400$79.09$79.09$79.09$79.09300$79.093085
1577813580$79.11$79.11$79.11$79.11200$79.093103
1577813640$79.11$79.11$79.11$79.11100$79.093113
1577813700$79.10$79.11$79.10$79.11714$79.093174
1577813760$79.11$79.11$79.11$79.11200$79.093192
1577813820$79.11$79.12$79.11$79.121,000$79.09329
1577813880$79.12$79.13$79.12$79.123,120$79.093768
1577813940$79.13$79.13$79.12$79.12400$79.09381
1577814000$79.12$79.14$79.12$79.141,200$79.094052
1577814060$79.14$79.15$79.14$79.15200$79.094106
1577814120$79.1432$79.15$79.14$79.141,000$79.094369
1577814240$79.15$79.15$79.14$79.145500$79.094506
1577814300$79.14$79.14$79.12$79.12436$79.094578
1577814360$79.12$79.12$79.12$79.12100$79.094597
1577814420$79.09$79.0945$79.08$79.0945504$79.094572
1577814480$79.09$79.09$79.09$79.09100$79.094569
1577814540$79.0853$79.0853$79.07$79.07375$79.09454
1577814600$79.07$79.07$79.07$79.07200$79.094508
1577814660$79.0501$79.0501$79.04$79.05300$79.094442
1577814720$79.04$79.05$79.04$79.05500$79.094291
1577814780$79.06$79.06$79.06$79.06500$79.094187
1577814840$79.05$79.05$79.0499$79.05900$79.094009
1577814900$79.06$79.06$79.05$79.05200$79.093957
1577814960$79.05$79.06$79.05$79.06323$79.093907
1577815020$79.06$79.06$79.03$79.03300$79.093811
1577815080$79.035$79.04$79.03$79.04635$79.093639
1577815140$79.035$79.035$79.035$79.035100$79.093567
1577815200$79.025$79.04$79.025$79.04200$79.09353
1577815260$79.06$79.08$79.06$79.08785$79.093458
1577815320$79.0768$79.0768$79.06$79.06700$79.093347
1577815380$79.07$79.0843$79.07$79.071,060$79.09326
1577815440$79.07$79.07$79.07$79.07100$79.093247
1577815500$79.06$79.07$79.06$79.07300$79.093205
1577815560$79.07$79.07$79.07$79.07100$79.093196
1577815680$79.07$79.07$79.07$79.07100$79.093183
1577815740$79.08$79.08$79.078$79.081,400$79.093085
1577815800$79.08$79.08$79.075$79.075415$79.093051
1577815860$79.07$79.07$79.07$79.07200$79.093028
1577815920$79.08$79.08$79.08$79.08400$79.092991
1577815980$79.0835$79.0835$79.0835$79.0835200$79.092991
1577816040$79.09$79.09$79.09$79.09300$79.092986
1577816100$79.10$79.11$79.10$79.11700$79.093039
1577816160$79.10$79.10$79.10$79.10352$79.093051
1577816220$79.10$79.12$79.10$79.121,913$79.093178
1577816280$79.11$79.11$79.11$79.11200$79.093195
1577816400$79.11$79.11$79.11$79.11200$79.093211
1577816460$79.11$79.11$79.11$79.11100$79.09322
1577816520$79.11$79.11$79.11$79.11578$79.093267
1577816700$79.12$79.12$79.11$79.11300$79.093301
1577816760$79.11$79.135$79.11$79.1351,000$79.093425
1577816820$79.14$79.14$79.14$79.14500$79.093536
1577816880$79.15$79.15$79.14$79.14371$79.093668
1577816940$79.13$79.13$79.11$79.115500$79.093699
1577817000$79.12$79.1255$79.12$79.1255203$79.093729
1577817060$79.1237$79.1237$79.11$79.11600$79.093808
1577817120$79.12$79.12$79.12$79.12100$79.093841
1577817180$79.10$79.11$79.10$79.11300$79.093849
1577817240$79.12$79.13$79.12$79.12500$79.093906
1577817300$79.13$79.1355$79.13$79.1355614$79.094017
1577817360$79.13$79.136$79.13$79.13600$79.09413
1577817420$79.14$79.16$79.14$79.15900$79.094362
1577817480$79.14$79.14$79.13$79.13300$79.094417
1577817540$79.13$79.14$79.13$79.14200$79.094459
1577817600$79.13$79.13$79.12$79.12300$79.094499
1577817720$79.1236$79.1236$79.1236$79.1236590$79.09458
1577817780$79.1169$79.1169$79.10$79.101,127$79.094676
1577817840$79.10$79.11$79.10$79.11400$79.094696
1577817900$79.11$79.11$79.105$79.1086300$79.094714
1577817960$79.11$79.11$79.11$79.11100$79.094721
1577818020$79.11$79.11$79.10$79.101,615$79.094796
1577818080$79.10$79.10$79.09$79.09500$79.094803
1577818140$79.10$79.10$79.10$79.10200$79.094808
1577818200$79.10$79.10$79.07$79.076,700$79.094395
1577818260$79.07$79.07$79.06$79.072,558$79.094078
1577818380$79.08$79.08$79.08$79.08200$79.094064
1577818440$79.08$79.08$79.08$79.08100$79.094056
1577818500$79.09$79.09$79.09$79.09205$79.09406
1577818560$79.09$79.10$79.09$79.10400$79.094062
1577818620$79.09$79.09$79.09$79.09400$79.094054
1577818680$79.10$79.10$79.09$79.09300$79.094051
1577818740$79.08$79.10$79.08$79.09817$79.094045
1577818800$79.09$79.10$79.09$79.09500$79.094041
1577818860$79.10$79.10$79.10$79.10300$79.09405
1577818920$79.0847$79.09$79.0847$79.09700$79.094033
1577818980$79.09$79.09$79.08$79.09500$79.094019
1577819040$79.08$79.08$79.08$79.08100$79.094008
1577819100$79.08$79.09$79.08$79.085600$79.093989
1577819160$79.09$79.095$79.09$79.095300$79.093986
1577819220$79.10$79.10$79.10$79.101,600$79.094027
1577819280$79.09$79.09$79.09$79.09100$79.094023
1577819340$79.10$79.1189$79.09$79.11891,600$79.094099
1577819400$79.11$79.11$79.11$79.11400$79.094126
1577819460$79.12$79.12$79.1099$79.11973$79.094203
1577819520$79.11$79.11$79.11$79.11300$79.094216
1577819640$79.11$79.12$79.11$79.11700$79.094266
1577819700$79.12$79.12$79.12$79.121,000$79.094375
1577819760$79.13$79.13$79.13$79.13300$79.09443
1577819820$79.13$79.13$79.12$79.13800$79.094552
1577819880$79.13$79.13$79.12$79.12300$79.094585
1577819940$79.13$79.14$79.13$79.14300$79.094642
1577820000$79.14$79.15$79.14$79.141,299$79.094872
1577820060$79.14$79.15$79.14$79.15400$79.09495
1577820120$79.14$79.17$79.14$79.155,500$79.096233
1577820180$79.15$79.15$79.15$79.151,634$79.096586
1577820240$79.1538$79.1538$79.14$79.14860$79.096781
1577820300$79.15$79.15$79.15$79.15200$79.096826
1577820420$79.13$79.13$79.12$79.13512$79.096875
1577820480$79.13$79.13$79.12$79.12400$79.09692
1577820540$79.12$79.125$79.12$79.125300$79.096959
1577820720$79.13$79.15$79.13$79.152,725$79.097467
1577820780$79.16$79.18$79.16$79.171,700$79.097915
1577820840$79.17$79.17$79.165$79.17525$79.098064
1577820900$79.165$79.18$79.165$79.181,300$79.098443
1577820960$79.18$79.19$79.18$79.19400$79.098569
1577821020$79.19$79.19$79.18$79.18500$79.098763
1577821080$79.17$79.17$79.17$79.17600$79.098908
1577821140$79.16$79.16$79.16$79.16100$79.098949
1577821200$79.15$79.15$79.13$79.13599$79.09903
1577821260$79.13$79.13$79.13$79.13400$79.099092
1577821320$79.12$79.14$79.12$79.132,730$79.099395
1577821440$79.13$79.14$79.13$79.14500$79.099466
1577821500$79.14$79.15$79.14$79.15500$79.099553
1577821620$79.13$79.13$79.12$79.12200$79.099576
1577821680$79.13$79.14$79.12$79.121,600$79.099788
1577821740$79.12$79.12$79.11$79.11800$79.099825
1577821800$79.11$79.11$79.11$79.11100$79.099826
1577821860$79.115$79.12$79.115$79.12580$79.099868
1577821980$79.10$79.1018$79.10$79.10748$79.099871
1577822040$79.10$79.10$79.10$79.10250$79.099871
1577822100$79.09$79.09$79.09$79.09400$79.099856
1577822160$79.08$79.09$79.08$79.081,200$79.099804
1577822220$79.09$79.09$79.09$79.09666$79.09978
1577822280$79.09$79.09$79.085$79.085300$79.099765
1577822340$79.09$79.10$79.09$79.0952,328$79.099706
1577822400$79.09$79.09$79.08$79.082,472$79.099549
1577822460$79.07$79.07$79.07$79.07100$79.099536
1577822520$79.07$79.07$79.06$79.07500$79.099481
1577822580$79.07$79.07$79.07$79.07526$79.099416
1577822640$79.07$79.08$79.07$79.08699$79.09936
1577822700$79.08$79.08$79.07$79.07635$79.099308
1577822760$79.06$79.06$79.05$79.05700$79.099202
1577822820$79.04$79.06$79.04$79.06400$79.099134
1577822880$79.07$79.07$79.065$79.065900$79.099037
1577822940$79.07$79.07$79.07$79.07200$79.099017
1577823000$79.065$79.07$79.06$79.07600$79.098946
1577823060$79.07$79.09$79.07$79.08552,833$79.098762
1577823120$79.10$79.11$79.06$79.082,211$79.098691
1577823180$79.09$79.10$79.09$79.09700$79.098678
1577823240$79.0875$79.09$79.08$79.09512$79.098653
1577823300$79.0879$79.0879$79.0879$79.0879169$79.098648
1577823360$79.08$79.09$79.08$79.09400$79.098631
1577823420$79.08$79.08$79.07$79.07600$79.098573
1577823480$79.08$79.095$79.07$79.081,863$79.098436
1577823540$79.07$79.07$79.07$79.07100$79.098427
1577823600$79.08$79.11$79.08$79.11600$79.098426
1577823720$79.09$79.09$79.09$79.09200$79.098416
1577823780$79.09$79.09$79.08$79.08200$79.098407
1577823840$79.08$79.08$79.08$79.08900$79.09835
1577823900$79.08$79.11$79.08$79.091,000$79.098333
1577823960$79.09$79.09$79.08$79.09700$79.098305
1577824020$79.09$79.09$79.09$79.09700$79.098285
1577824080$79.10$79.11$79.10$79.11500$79.098302
1577824140$79.11$79.13$79.11$79.131,111$79.098386
1577824200$79.13$79.16$79.13$79.154,000$79.099076
1577824260$79.16$79.18$79.16$79.171,897$79.09949
1577824320$79.16$79.16$79.15$79.15404$79.099578
1577824380$79.15$79.15$79.15$79.15200$79.099614
1577824440$79.155$79.17$79.155$79.161,900$79.09998
1577824500$79.165$79.17$79.16$79.161,961$79.100393
1577824560$79.16$79.1652$79.15$79.158,293$79.102045
1577824620$79.145$79.15$79.13$79.154,219$79.102419
1577824680$79.16$79.16$79.15$79.15700$79.102675
1577824740$79.14$79.14$79.11$79.112,713$79.10295
1577824800$79.13$79.25$79.12$79.2425,202$79.108111
1577824860$79.24$79.26$79.23$79.266,670$79.110684
1577824920$79.26$79.27$79.26$79.271,348$79.111354
1577824980$79.275$79.28$79.27$79.271,718$79.112153
1577825040$79.27$79.30$79.27$79.302,119$79.113117
1577825100$79.30$79.30$79.29$79.2951,581$79.113911
1577825160$79.30$79.3067$79.29$79.291,618$79.114755
1577825220$79.29$79.29$79.27$79.273,488$79.116349
1577825280$79.28$79.29$79.26$79.2853,361$79.117832
1577825340$79.28$79.29$79.28$79.282,150$79.118914
1577825400$79.30$79.30$79.28$79.281,489$79.119491
1577825460$79.28$79.28$79.24$79.2556,483$79.121887
1577825520$79.255$79.28$79.255$79.281,244$79.122375
1577825580$79.28$79.29$79.275$79.2752,271$79.12332
1577825640$79.28$79.30$79.27$79.299,156$79.127199
1577825700$79.29$79.30$79.24$79.2612,092$79.131569
1577825760$79.26$79.265$79.21$79.217,809$79.133696
1577825820$79.21$79.22$79.18$79.188,153$79.134932
1577825880$79.19$79.19$79.15$79.1513,274$79.135791
1577825940$79.16$79.20$79.15$79.2038,162$79.139002
1577826120$79.20$79.20$79.20$79.2017,122$79.14104