RY Historical Intraday Prices
One-Minute OHLCV Data From December 31, 2019.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1577802600 | $79.02 | $79.15 | $79.02 | $79.03 | 12,721 | $79.04177 |
| 1577802660 | $79.01 | $79.01 | $79.01 | $79.01 | 100 | $79.041527 |
| 1577802720 | $79.04 | $79.16 | $79.04 | $79.16 | 1,936 | $79.051554 |
| 1577802780 | $79.16 | $79.19 | $79.08 | $79.08 | 800 | $79.05601 |
| 1577802840 | $79.08 | $79.08 | $79.06 | $79.06 | 300 | $79.056211 |
| 1577802900 | $79.04 | $79.07 | $79.02 | $79.06 | 3,272 | $79.053295 |
| 1577802960 | $79.05 | $79.07 | $79.05 | $79.07 | 500 | $79.053609 |
| 1577803020 | $79.07 | $79.07 | $79.07 | $79.07 | 100 | $79.053505 |
| 1577803080 | $79.08 | $79.1209 | $79.08 | $79.1209 | 1,243 | $79.056454 |
| 1577803140 | $79.09 | $79.09 | $79.09 | $79.09 | 200 | $79.056733 |
| 1577803200 | $79.13 | $79.13 | $79.125 | $79.13 | 800 | $79.059386 |
| 1577803260 | $79.15 | $79.15 | $79.11 | $79.12 | 2,116 | $79.065316 |
| 1577803320 | $79.14 | $79.16 | $79.14 | $79.16 | 361 | $79.067606 |
| 1577803380 | $79.155 | $79.155 | $79.12 | $79.13 | 400 | $79.067621 |
| 1577803440 | $79.11 | $79.12 | $79.11 | $79.12 | 1,070 | $79.069409 |
| 1577803500 | $79.14 | $79.14 | $79.14 | $79.14 | 100 | $79.06968 |
| 1577803560 | $79.10 | $79.10 | $79.065 | $79.065 | 1,040 | $79.070332 |
| 1577803620 | $79.07 | $79.07 | $79.035 | $79.05 | 900 | $79.069773 |
| 1577803680 | $79.07 | $79.07 | $79.0681 | $79.07 | 959 | $79.069777 |
| 1577803740 | $79.12 | $79.14 | $79.12 | $79.14 | 300 | $79.070376 |
| 1577803800 | $79.12 | $79.16 | $79.12 | $79.16 | 1,000 | $79.072779 |
| 1577803860 | $79.04 | $79.04 | $79.03 | $79.03 | 500 | $79.071932 |
| 1577803920 | $79.02 | $79.02 | $79.00 | $79.0001 | 600 | $79.070714 |
| 1577803980 | $79.03 | $79.0851 | $79.03 | $79.08 | 1,411 | $79.069615 |
| 1577804040 | $79.07 | $79.07 | $79.0564 | $79.0564 | 886 | $79.069374 |
| 1577804100 | $79.03 | $79.03 | $79.03 | $79.03 | 300 | $79.068986 |
| 1577804160 | $79.03 | $79.04 | $79.03 | $79.035 | 300 | $79.068677 |
| 1577804220 | $79.08 | $79.08 | $79.075 | $79.08 | 300 | $79.06881 |
| 1577804280 | $79.11 | $79.11 | $79.0465 | $79.05 | 12,792 | $79.064792 |
| 1577804340 | $79.04 | $79.04 | $79.02 | $79.02 | 695 | $79.064289 |
| 1577804400 | $79.01 | $79.01 | $79.01 | $79.01 | 300 | $79.063951 |
| 1577804460 | $79.02 | $79.03 | $78.96 | $78.96 | 1,400 | $79.061392 |
| 1577804520 | $78.95 | $78.95 | $78.93 | $78.95 | 500 | $79.060364 |
| 1577804580 | $78.96 | $78.97 | $78.9426 | $78.9426 | 1,563 | $79.057321 |
| 1577804640 | $78.95 | $78.95 | $78.95 | $78.95 | 100 | $79.056737 |
| 1577804700 | $79.00 | $79.00 | $78.9697 | $78.9697 | 500 | $79.056395 |
| 1577804820 | $78.95 | $78.96 | $78.95 | $78.96 | 319 | $79.055339 |
| 1577804880 | $78.965 | $78.9651 | $78.96 | $78.9651 | 1,611 | $79.052974 |
| 1577804940 | $78.96 | $78.98 | $78.96 | $78.98 | 634 | $79.051744 |
| 1577805000 | $78.97 | $78.98 | $78.97 | $78.98 | 200 | $79.051722 |
| 1577805060 | $78.98 | $79.00 | $78.98 | $79.00 | 968 | $79.050556 |
| 1577805120 | $78.98 | $79.00 | $78.98 | $78.98 | 600 | $79.049877 |
| 1577805180 | $78.9942 | $79.01 | $78.9942 | $79.005 | 1,600 | $79.048624 |
| 1577805240 | $79.02 | $79.03 | $79.00 | $79.00 | 537 | $79.048322 |
| 1577805300 | $79.00 | $79.01 | $79.00 | $79.01 | 300 | $79.048111 |
| 1577805360 | $79.0187 | $79.0187 | $79.0187 | $79.0187 | 216 | $79.048 |
| 1577805420 | $79.02 | $79.05 | $79.02 | $79.05 | 1,290 | $79.047674 |
| 1577805540 | $79.04 | $79.05 | $79.04 | $79.04 | 1,300 | $79.047679 |
| 1577805600 | $79.04 | $79.04 | $79.04 | $79.04 | 600 | $79.047611 |
| 1577805660 | $79.04 | $79.04 | $79.04 | $79.04 | 100 | $79.047598 |
| 1577805720 | $79.07 | $79.07 | $79.06 | $79.07 | 827 | $79.047887 |
| 1577805780 | $79.10 | $79.15 | $79.10 | $79.15 | 1,780 | $79.049908 |
| 1577805840 | $79.14 | $79.15 | $79.12 | $79.13 | 2,018 | $79.052443 |
| 1577805900 | $79.13 | $79.14 | $79.10 | $79.12 | 1,088 | $79.053616 |
| 1577805960 | $79.10 | $79.10 | $79.09 | $79.10 | 729 | $79.054042 |
| 1577806020 | $79.11 | $79.1166 | $79.11 | $79.11 | 400 | $79.054361 |
| 1577806080 | $79.07 | $79.09 | $79.07 | $79.08 | 300 | $79.054502 |
| 1577806140 | $79.11 | $79.11 | $79.10 | $79.11 | 2,000 | $79.055997 |
| 1577806200 | $79.12 | $79.14 | $79.08 | $79.1059 | 4,495 | $79.060092 |
| 1577806260 | $79.11 | $79.11 | $79.0986 | $79.0986 | 1,000 | $79.060584 |
| 1577806320 | $79.06 | $79.07 | $79.06 | $79.06 | 300 | $79.060591 |
| 1577806380 | $79.08 | $79.08 | $79.0613 | $79.0613 | 600 | $79.06066 |
| 1577806440 | $79.07 | $79.09 | $79.07 | $79.0802 | 400 | $79.060773 |
| 1577806500 | $79.0739 | $79.08 | $79.07 | $79.08 | 1,355 | $79.060983 |
| 1577806560 | $79.08 | $79.09 | $79.07 | $79.07 | 900 | $79.061221 |
| 1577806620 | $79.08 | $79.095 | $79.08 | $79.095 | 400 | $79.061341 |
| 1577806680 | $79.09 | $79.09 | $79.05 | $79.05 | 700 | $79.06128 |
| 1577806740 | $79.04 | $79.06 | $79.04 | $79.06 | 800 | $79.061237 |
| 1577806800 | $79.05 | $79.06 | $79.04 | $79.04 | 1,150 | $79.061066 |
| 1577806860 | $79.04 | $79.04 | $79.02 | $79.025 | 400 | $79.06091 |
| 1577806920 | $79.02 | $79.045 | $79.02 | $79.04 | 300 | $79.060818 |
| 1577806980 | $79.03 | $79.04 | $79.03 | $79.04 | 204 | $79.060755 |
| 1577807040 | $79.04 | $79.05 | $79.04 | $79.04 | 1,900 | $79.060306 |
| 1577807100 | $78.99 | $79.00 | $78.96 | $79.00 | 2,801 | $79.057883 |
| 1577807160 | $79.00 | $79.05 | $79.00 | $79.02 | 1,310 | $79.057449 |
| 1577807220 | $79.01 | $79.04 | $79.01 | $79.03 | 1,476 | $79.057004 |
| 1577807280 | $79.04 | $79.06 | $79.03 | $79.06 | 2,280 | $79.056553 |
| 1577807340 | $79.04 | $79.05 | $79.04 | $79.04 | 1,200 | $79.05638 |
| 1577807400 | $79.01 | $79.01 | $79.00 | $79.00 | 200 | $79.056276 |
| 1577807460 | $79.00 | $79.02 | $79.00 | $79.02 | 400 | $79.056031 |
| 1577807520 | $79.04 | $79.04 | $79.04 | $79.04 | 392 | $79.056007 |
| 1577807580 | $79.04 | $79.045 | $79.03 | $79.04 | 500 | $79.055922 |
| 1577807640 | $79.04 | $79.04 | $79.03 | $79.04 | 2,650 | $79.055321 |
| 1577807700 | $79.04 | $79.04 | $79.01 | $79.015 | 700 | $79.05502 |
| 1577807760 | $79.03 | $79.05 | $79.03 | $79.05 | 1,635 | $79.05497 |
| 1577807820 | $79.04 | $79.08 | $79.04 | $79.08 | 600 | $79.05502 |
| 1577807880 | $79.08 | $79.10 | $79.08 | $79.10 | 1,400 | $79.055434 |
| 1577807940 | $79.08 | $79.08 | $79.07 | $79.08 | 400 | $79.055507 |
| 1577808000 | $79.08 | $79.11 | $79.08 | $79.11 | 832 | $79.05588 |
| 1577808060 | $79.11 | $79.11 | $79.105 | $79.11 | 300 | $79.056033 |
| 1577808120 | $79.11 | $79.11 | $79.095 | $79.095 | 500 | $79.05625 |
| 1577808180 | $79.10 | $79.11 | $79.10 | $79.11 | 700 | $79.056546 |
| 1577808240 | $79.095 | $79.095 | $79.08 | $79.08 | 600 | $79.056702 |
| 1577808300 | $79.09 | $79.10 | $79.09 | $79.10 | 920 | $79.057074 |
| 1577808360 | $79.12 | $79.12 | $79.09 | $79.095 | 500 | $79.057319 |
| 1577808420 | $79.11 | $79.11 | $79.09 | $79.107 | 1,748 | $79.057942 |
| 1577808480 | $79.10 | $79.12 | $79.10 | $79.12 | 700 | $79.058273 |
| 1577808540 | $79.12 | $79.12 | $79.06 | $79.06 | 1,544 | $79.05871 |
| 1577808600 | $79.06 | $79.065 | $79.06 | $79.06 | 1,088 | $79.058739 |
| 1577808660 | $79.07 | $79.0773 | $79.07 | $79.0773 | 710 | $79.058841 |
| 1577808720 | $79.06 | $79.10 | $79.06 | $79.10 | 1,028 | $79.059085 |
| 1577808780 | $79.10 | $79.10 | $79.0954 | $79.0954 | 1,058 | $79.059482 |
| 1577808840 | $79.09 | $79.10 | $79.09 | $79.095 | 800 | $79.059684 |
| 1577808900 | $79.095 | $79.095 | $79.09 | $79.09 | 300 | $79.05977 |
| 1577808960 | $79.08 | $79.08 | $79.07 | $79.075 | 1,180 | $79.059933 |
| 1577809020 | $79.07 | $79.10 | $79.07 | $79.10 | 1,575 | $79.06025 |
| 1577809080 | $79.09 | $79.09 | $79.08 | $79.09 | 500 | $79.060382 |
| 1577809140 | $79.10 | $79.13 | $79.095 | $79.13 | 2,359 | $79.06117 |
| 1577809200 | $79.13 | $79.13 | $79.11 | $79.11 | 700 | $79.061509 |
| 1577809260 | $79.12 | $79.14 | $79.12 | $79.14 | 1,800 | $79.06248 |
| 1577809320 | $79.14 | $79.14 | $79.12 | $79.14 | 811 | $79.062933 |
| 1577809380 | $79.13 | $79.13 | $79.13 | $79.13 | 200 | $79.063041 |
| 1577809440 | $79.13 | $79.13 | $79.095 | $79.095 | 500 | $79.063213 |
| 1577809500 | $79.10 | $79.11 | $79.09 | $79.09 | 800 | $79.063431 |
| 1577809560 | $79.09 | $79.10 | $79.09 | $79.0969 | 1,864 | $79.063897 |
| 1577809620 | $79.11 | $79.11 | $79.11 | $79.11 | 300 | $79.064004 |
| 1577809680 | $79.11 | $79.11 | $79.09 | $79.09 | 800 | $79.064231 |
| 1577809740 | $79.10 | $79.10 | $79.09 | $79.09 | 200 | $79.064275 |
| 1577809800 | $79.08 | $79.08 | $79.08 | $79.08 | 400 | $79.064323 |
| 1577809860 | $79.08 | $79.08 | $79.06 | $79.06 | 930 | $79.064323 |
| 1577809920 | $79.065 | $79.07 | $79.055 | $79.06 | 740 | $79.064304 |
| 1577809980 | $79.055 | $79.0632 | $79.045 | $79.045 | 800 | $79.064236 |
| 1577810040 | $79.05 | $79.08 | $79.05 | $79.08 | 1,100 | $79.064287 |
| 1577810100 | $79.09 | $79.09 | $79.0746 | $79.0746 | 1,723 | $79.064595 |
| 1577810160 | $79.08 | $79.10 | $79.08 | $79.09 | 800 | $79.064742 |
| 1577810220 | $79.0938 | $79.10 | $79.09 | $79.10 | 800 | $79.064903 |
| 1577810280 | $79.10 | $79.119 | $79.10 | $79.11 | 527 | $79.065074 |
| 1577810340 | $79.113 | $79.12 | $79.113 | $79.12 | 1,274 | $79.065566 |
| 1577810400 | $79.13 | $79.14 | $79.117 | $79.117 | 859 | $79.065951 |
| 1577810460 | $79.12 | $79.13 | $79.12 | $79.13 | 600 | $79.066142 |
| 1577810520 | $79.13 | $79.14 | $79.13 | $79.14 | 1,200 | $79.066726 |
| 1577810580 | $79.13 | $79.13 | $79.13 | $79.13 | 600 | $79.067043 |
| 1577810640 | $79.13 | $79.14 | $79.13 | $79.14 | 600 | $79.067331 |
| 1577810700 | $79.15 | $79.19 | $79.145 | $79.19 | 1,993 | $79.068488 |
| 1577810760 | $79.18 | $79.19 | $79.18 | $79.19 | 600 | $79.068977 |
| 1577810820 | $79.18 | $79.19 | $79.18 | $79.19 | 500 | $79.069385 |
| 1577810880 | $79.1968 | $79.20 | $79.19 | $79.20 | 847 | $79.070084 |
| 1577810940 | $79.21 | $79.21 | $79.2096 | $79.21 | 600 | $79.070647 |
| 1577811000 | $79.22 | $79.24 | $79.22 | $79.24 | 1,500 | $79.072215 |
| 1577811060 | $79.235 | $79.26 | $79.235 | $79.26 | 1,579 | $79.074108 |
| 1577811120 | $79.26 | $79.28 | $79.26 | $79.28 | 1,030 | $79.075386 |
| 1577811180 | $79.255 | $79.29 | $79.255 | $79.2748 | 4,804 | $79.081459 |
| 1577811240 | $79.28 | $79.28 | $79.25 | $79.25 | 1,200 | $79.082846 |
| 1577811300 | $79.245 | $79.25 | $79.24 | $79.25 | 1,585 | $79.08443 |
| 1577811360 | $79.23 | $79.24 | $79.23 | $79.23 | 800 | $79.085153 |
| 1577811420 | $79.25 | $79.25 | $79.23 | $79.23 | 400 | $79.085527 |
| 1577811480 | $79.23 | $79.24 | $79.22 | $79.24 | 500 | $79.085965 |
| 1577811540 | $79.245 | $79.253 | $79.245 | $79.253 | 460 | $79.086425 |
| 1577811600 | $79.255 | $79.2699 | $79.24 | $79.255 | 1,194 | $79.087633 |
| 1577811660 | $79.2689 | $79.28 | $79.2689 | $79.27 | 865 | $79.088609 |
| 1577811720 | $79.27 | $79.27 | $79.255 | $79.255 | 200 | $79.08881 |
| 1577811780 | $79.25 | $79.27 | $79.25 | $79.27 | 400 | $79.089253 |
| 1577811840 | $79.26 | $79.26 | $79.24 | $79.25 | 500 | $79.089714 |
| 1577811900 | $79.26 | $79.265 | $79.255 | $79.255 | 482 | $79.090205 |
| 1577811960 | $79.25 | $79.25 | $79.24 | $79.24 | 363 | $79.090536 |
| 1577812020 | $79.21 | $79.215 | $79.20 | $79.20 | 700 | $79.09105 |
| 1577812080 | $79.20 | $79.20 | $79.185 | $79.185 | 324 | $79.09122 |
| 1577812140 | $79.18 | $79.20 | $79.175 | $79.19 | 1,000 | $79.091805 |
| 1577812200 | $79.19 | $79.19 | $79.16 | $79.16 | 300 | $79.091928 |
| 1577812260 | $79.16 | $79.16 | $79.14 | $79.14 | 1,600 | $79.092522 |
| 1577812320 | $79.13 | $79.145 | $79.13 | $79.145 | 700 | $79.092698 |
| 1577812380 | $79.13 | $79.13 | $79.11 | $79.11 | 900 | $79.092838 |
| 1577812440 | $79.11 | $79.115 | $79.11 | $79.115 | 300 | $79.09287 |
| 1577812500 | $79.115 | $79.115 | $79.11 | $79.11 | 200 | $79.092895 |
| 1577812560 | $79.1179 | $79.1179 | $79.1179 | $79.1179 | 100 | $79.09292 |
| 1577812620 | $79.11 | $79.11 | $79.11 | $79.11 | 200 | $79.092939 |
| 1577812680 | $79.12 | $79.12 | $79.11 | $79.115 | 1,400 | $79.093085 |
| 1577812740 | $79.11 | $79.11 | $79.11 | $79.11 | 300 | $79.093108 |
| 1577812800 | $79.095 | $79.10 | $79.095 | $79.10 | 400 | $79.09312 |
| 1577812860 | $79.10 | $79.10 | $79.09 | $79.10 | 900 | $79.093153 |
| 1577812980 | $79.10 | $79.10 | $79.10 | $79.10 | 100 | $79.093154 |
| 1577813040 | $79.11 | $79.11 | $79.10 | $79.10 | 700 | $79.09321 |
| 1577813100 | $79.10 | $79.10 | $79.0988 | $79.0988 | 469 | $79.093203 |
| 1577813160 | $79.09 | $79.09 | $79.09 | $79.09 | 200 | $79.093199 |
| 1577813220 | $79.09 | $79.09 | $79.075 | $79.08 | 717 | $79.093148 |
| 1577813280 | $79.08 | $79.10 | $79.08 | $79.08 | 1,300 | $79.093075 |
| 1577813340 | $79.10 | $79.11 | $79.10 | $79.11 | 200 | $79.093096 |
| 1577813400 | $79.09 | $79.09 | $79.09 | $79.09 | 300 | $79.093085 |
| 1577813580 | $79.11 | $79.11 | $79.11 | $79.11 | 200 | $79.093103 |
| 1577813640 | $79.11 | $79.11 | $79.11 | $79.11 | 100 | $79.093113 |
| 1577813700 | $79.10 | $79.11 | $79.10 | $79.11 | 714 | $79.093174 |
| 1577813760 | $79.11 | $79.11 | $79.11 | $79.11 | 200 | $79.093192 |
| 1577813820 | $79.11 | $79.12 | $79.11 | $79.12 | 1,000 | $79.09329 |
| 1577813880 | $79.12 | $79.13 | $79.12 | $79.12 | 3,120 | $79.093768 |
| 1577813940 | $79.13 | $79.13 | $79.12 | $79.12 | 400 | $79.09381 |
| 1577814000 | $79.12 | $79.14 | $79.12 | $79.14 | 1,200 | $79.094052 |
| 1577814060 | $79.14 | $79.15 | $79.14 | $79.15 | 200 | $79.094106 |
| 1577814120 | $79.1432 | $79.15 | $79.14 | $79.14 | 1,000 | $79.094369 |
| 1577814240 | $79.15 | $79.15 | $79.14 | $79.145 | 500 | $79.094506 |
| 1577814300 | $79.14 | $79.14 | $79.12 | $79.12 | 436 | $79.094578 |
| 1577814360 | $79.12 | $79.12 | $79.12 | $79.12 | 100 | $79.094597 |
| 1577814420 | $79.09 | $79.0945 | $79.08 | $79.0945 | 504 | $79.094572 |
| 1577814480 | $79.09 | $79.09 | $79.09 | $79.09 | 100 | $79.094569 |
| 1577814540 | $79.0853 | $79.0853 | $79.07 | $79.07 | 375 | $79.09454 |
| 1577814600 | $79.07 | $79.07 | $79.07 | $79.07 | 200 | $79.094508 |
| 1577814660 | $79.0501 | $79.0501 | $79.04 | $79.05 | 300 | $79.094442 |
| 1577814720 | $79.04 | $79.05 | $79.04 | $79.05 | 500 | $79.094291 |
| 1577814780 | $79.06 | $79.06 | $79.06 | $79.06 | 500 | $79.094187 |
| 1577814840 | $79.05 | $79.05 | $79.0499 | $79.05 | 900 | $79.094009 |
| 1577814900 | $79.06 | $79.06 | $79.05 | $79.05 | 200 | $79.093957 |
| 1577814960 | $79.05 | $79.06 | $79.05 | $79.06 | 323 | $79.093907 |
| 1577815020 | $79.06 | $79.06 | $79.03 | $79.03 | 300 | $79.093811 |
| 1577815080 | $79.035 | $79.04 | $79.03 | $79.04 | 635 | $79.093639 |
| 1577815140 | $79.035 | $79.035 | $79.035 | $79.035 | 100 | $79.093567 |
| 1577815200 | $79.025 | $79.04 | $79.025 | $79.04 | 200 | $79.09353 |
| 1577815260 | $79.06 | $79.08 | $79.06 | $79.08 | 785 | $79.093458 |
| 1577815320 | $79.0768 | $79.0768 | $79.06 | $79.06 | 700 | $79.093347 |
| 1577815380 | $79.07 | $79.0843 | $79.07 | $79.07 | 1,060 | $79.09326 |
| 1577815440 | $79.07 | $79.07 | $79.07 | $79.07 | 100 | $79.093247 |
| 1577815500 | $79.06 | $79.07 | $79.06 | $79.07 | 300 | $79.093205 |
| 1577815560 | $79.07 | $79.07 | $79.07 | $79.07 | 100 | $79.093196 |
| 1577815680 | $79.07 | $79.07 | $79.07 | $79.07 | 100 | $79.093183 |
| 1577815740 | $79.08 | $79.08 | $79.078 | $79.08 | 1,400 | $79.093085 |
| 1577815800 | $79.08 | $79.08 | $79.075 | $79.075 | 415 | $79.093051 |
| 1577815860 | $79.07 | $79.07 | $79.07 | $79.07 | 200 | $79.093028 |
| 1577815920 | $79.08 | $79.08 | $79.08 | $79.08 | 400 | $79.092991 |
| 1577815980 | $79.0835 | $79.0835 | $79.0835 | $79.0835 | 200 | $79.092991 |
| 1577816040 | $79.09 | $79.09 | $79.09 | $79.09 | 300 | $79.092986 |
| 1577816100 | $79.10 | $79.11 | $79.10 | $79.11 | 700 | $79.093039 |
| 1577816160 | $79.10 | $79.10 | $79.10 | $79.10 | 352 | $79.093051 |
| 1577816220 | $79.10 | $79.12 | $79.10 | $79.12 | 1,913 | $79.093178 |
| 1577816280 | $79.11 | $79.11 | $79.11 | $79.11 | 200 | $79.093195 |
| 1577816400 | $79.11 | $79.11 | $79.11 | $79.11 | 200 | $79.093211 |
| 1577816460 | $79.11 | $79.11 | $79.11 | $79.11 | 100 | $79.09322 |
| 1577816520 | $79.11 | $79.11 | $79.11 | $79.11 | 578 | $79.093267 |
| 1577816700 | $79.12 | $79.12 | $79.11 | $79.11 | 300 | $79.093301 |
| 1577816760 | $79.11 | $79.135 | $79.11 | $79.135 | 1,000 | $79.093425 |
| 1577816820 | $79.14 | $79.14 | $79.14 | $79.14 | 500 | $79.093536 |
| 1577816880 | $79.15 | $79.15 | $79.14 | $79.14 | 371 | $79.093668 |
| 1577816940 | $79.13 | $79.13 | $79.11 | $79.115 | 500 | $79.093699 |
| 1577817000 | $79.12 | $79.1255 | $79.12 | $79.1255 | 203 | $79.093729 |
| 1577817060 | $79.1237 | $79.1237 | $79.11 | $79.11 | 600 | $79.093808 |
| 1577817120 | $79.12 | $79.12 | $79.12 | $79.12 | 100 | $79.093841 |
| 1577817180 | $79.10 | $79.11 | $79.10 | $79.11 | 300 | $79.093849 |
| 1577817240 | $79.12 | $79.13 | $79.12 | $79.12 | 500 | $79.093906 |
| 1577817300 | $79.13 | $79.1355 | $79.13 | $79.1355 | 614 | $79.094017 |
| 1577817360 | $79.13 | $79.136 | $79.13 | $79.13 | 600 | $79.09413 |
| 1577817420 | $79.14 | $79.16 | $79.14 | $79.15 | 900 | $79.094362 |
| 1577817480 | $79.14 | $79.14 | $79.13 | $79.13 | 300 | $79.094417 |
| 1577817540 | $79.13 | $79.14 | $79.13 | $79.14 | 200 | $79.094459 |
| 1577817600 | $79.13 | $79.13 | $79.12 | $79.12 | 300 | $79.094499 |
| 1577817720 | $79.1236 | $79.1236 | $79.1236 | $79.1236 | 590 | $79.09458 |
| 1577817780 | $79.1169 | $79.1169 | $79.10 | $79.10 | 1,127 | $79.094676 |
| 1577817840 | $79.10 | $79.11 | $79.10 | $79.11 | 400 | $79.094696 |
| 1577817900 | $79.11 | $79.11 | $79.105 | $79.1086 | 300 | $79.094714 |
| 1577817960 | $79.11 | $79.11 | $79.11 | $79.11 | 100 | $79.094721 |
| 1577818020 | $79.11 | $79.11 | $79.10 | $79.10 | 1,615 | $79.094796 |
| 1577818080 | $79.10 | $79.10 | $79.09 | $79.09 | 500 | $79.094803 |
| 1577818140 | $79.10 | $79.10 | $79.10 | $79.10 | 200 | $79.094808 |
| 1577818200 | $79.10 | $79.10 | $79.07 | $79.07 | 6,700 | $79.094395 |
| 1577818260 | $79.07 | $79.07 | $79.06 | $79.07 | 2,558 | $79.094078 |
| 1577818380 | $79.08 | $79.08 | $79.08 | $79.08 | 200 | $79.094064 |
| 1577818440 | $79.08 | $79.08 | $79.08 | $79.08 | 100 | $79.094056 |
| 1577818500 | $79.09 | $79.09 | $79.09 | $79.09 | 205 | $79.09406 |
| 1577818560 | $79.09 | $79.10 | $79.09 | $79.10 | 400 | $79.094062 |
| 1577818620 | $79.09 | $79.09 | $79.09 | $79.09 | 400 | $79.094054 |
| 1577818680 | $79.10 | $79.10 | $79.09 | $79.09 | 300 | $79.094051 |
| 1577818740 | $79.08 | $79.10 | $79.08 | $79.09 | 817 | $79.094045 |
| 1577818800 | $79.09 | $79.10 | $79.09 | $79.09 | 500 | $79.094041 |
| 1577818860 | $79.10 | $79.10 | $79.10 | $79.10 | 300 | $79.09405 |
| 1577818920 | $79.0847 | $79.09 | $79.0847 | $79.09 | 700 | $79.094033 |
| 1577818980 | $79.09 | $79.09 | $79.08 | $79.09 | 500 | $79.094019 |
| 1577819040 | $79.08 | $79.08 | $79.08 | $79.08 | 100 | $79.094008 |
| 1577819100 | $79.08 | $79.09 | $79.08 | $79.085 | 600 | $79.093989 |
| 1577819160 | $79.09 | $79.095 | $79.09 | $79.095 | 300 | $79.093986 |
| 1577819220 | $79.10 | $79.10 | $79.10 | $79.10 | 1,600 | $79.094027 |
| 1577819280 | $79.09 | $79.09 | $79.09 | $79.09 | 100 | $79.094023 |
| 1577819340 | $79.10 | $79.1189 | $79.09 | $79.1189 | 1,600 | $79.094099 |
| 1577819400 | $79.11 | $79.11 | $79.11 | $79.11 | 400 | $79.094126 |
| 1577819460 | $79.12 | $79.12 | $79.1099 | $79.11 | 973 | $79.094203 |
| 1577819520 | $79.11 | $79.11 | $79.11 | $79.11 | 300 | $79.094216 |
| 1577819640 | $79.11 | $79.12 | $79.11 | $79.11 | 700 | $79.094266 |
| 1577819700 | $79.12 | $79.12 | $79.12 | $79.12 | 1,000 | $79.094375 |
| 1577819760 | $79.13 | $79.13 | $79.13 | $79.13 | 300 | $79.09443 |
| 1577819820 | $79.13 | $79.13 | $79.12 | $79.13 | 800 | $79.094552 |
| 1577819880 | $79.13 | $79.13 | $79.12 | $79.12 | 300 | $79.094585 |
| 1577819940 | $79.13 | $79.14 | $79.13 | $79.14 | 300 | $79.094642 |
| 1577820000 | $79.14 | $79.15 | $79.14 | $79.14 | 1,299 | $79.094872 |
| 1577820060 | $79.14 | $79.15 | $79.14 | $79.15 | 400 | $79.09495 |
| 1577820120 | $79.14 | $79.17 | $79.14 | $79.15 | 5,500 | $79.096233 |
| 1577820180 | $79.15 | $79.15 | $79.15 | $79.15 | 1,634 | $79.096586 |
| 1577820240 | $79.1538 | $79.1538 | $79.14 | $79.14 | 860 | $79.096781 |
| 1577820300 | $79.15 | $79.15 | $79.15 | $79.15 | 200 | $79.096826 |
| 1577820420 | $79.13 | $79.13 | $79.12 | $79.13 | 512 | $79.096875 |
| 1577820480 | $79.13 | $79.13 | $79.12 | $79.12 | 400 | $79.09692 |
| 1577820540 | $79.12 | $79.125 | $79.12 | $79.125 | 300 | $79.096959 |
| 1577820720 | $79.13 | $79.15 | $79.13 | $79.15 | 2,725 | $79.097467 |
| 1577820780 | $79.16 | $79.18 | $79.16 | $79.17 | 1,700 | $79.097915 |
| 1577820840 | $79.17 | $79.17 | $79.165 | $79.17 | 525 | $79.098064 |
| 1577820900 | $79.165 | $79.18 | $79.165 | $79.18 | 1,300 | $79.098443 |
| 1577820960 | $79.18 | $79.19 | $79.18 | $79.19 | 400 | $79.098569 |
| 1577821020 | $79.19 | $79.19 | $79.18 | $79.18 | 500 | $79.098763 |
| 1577821080 | $79.17 | $79.17 | $79.17 | $79.17 | 600 | $79.098908 |
| 1577821140 | $79.16 | $79.16 | $79.16 | $79.16 | 100 | $79.098949 |
| 1577821200 | $79.15 | $79.15 | $79.13 | $79.13 | 599 | $79.09903 |
| 1577821260 | $79.13 | $79.13 | $79.13 | $79.13 | 400 | $79.099092 |
| 1577821320 | $79.12 | $79.14 | $79.12 | $79.13 | 2,730 | $79.099395 |
| 1577821440 | $79.13 | $79.14 | $79.13 | $79.14 | 500 | $79.099466 |
| 1577821500 | $79.14 | $79.15 | $79.14 | $79.15 | 500 | $79.099553 |
| 1577821620 | $79.13 | $79.13 | $79.12 | $79.12 | 200 | $79.099576 |
| 1577821680 | $79.13 | $79.14 | $79.12 | $79.12 | 1,600 | $79.099788 |
| 1577821740 | $79.12 | $79.12 | $79.11 | $79.11 | 800 | $79.099825 |
| 1577821800 | $79.11 | $79.11 | $79.11 | $79.11 | 100 | $79.099826 |
| 1577821860 | $79.115 | $79.12 | $79.115 | $79.12 | 580 | $79.099868 |
| 1577821980 | $79.10 | $79.1018 | $79.10 | $79.10 | 748 | $79.099871 |
| 1577822040 | $79.10 | $79.10 | $79.10 | $79.10 | 250 | $79.099871 |
| 1577822100 | $79.09 | $79.09 | $79.09 | $79.09 | 400 | $79.099856 |
| 1577822160 | $79.08 | $79.09 | $79.08 | $79.08 | 1,200 | $79.099804 |
| 1577822220 | $79.09 | $79.09 | $79.09 | $79.09 | 666 | $79.09978 |
| 1577822280 | $79.09 | $79.09 | $79.085 | $79.085 | 300 | $79.099765 |
| 1577822340 | $79.09 | $79.10 | $79.09 | $79.095 | 2,328 | $79.099706 |
| 1577822400 | $79.09 | $79.09 | $79.08 | $79.08 | 2,472 | $79.099549 |
| 1577822460 | $79.07 | $79.07 | $79.07 | $79.07 | 100 | $79.099536 |
| 1577822520 | $79.07 | $79.07 | $79.06 | $79.07 | 500 | $79.099481 |
| 1577822580 | $79.07 | $79.07 | $79.07 | $79.07 | 526 | $79.099416 |
| 1577822640 | $79.07 | $79.08 | $79.07 | $79.08 | 699 | $79.09936 |
| 1577822700 | $79.08 | $79.08 | $79.07 | $79.07 | 635 | $79.099308 |
| 1577822760 | $79.06 | $79.06 | $79.05 | $79.05 | 700 | $79.099202 |
| 1577822820 | $79.04 | $79.06 | $79.04 | $79.06 | 400 | $79.099134 |
| 1577822880 | $79.07 | $79.07 | $79.065 | $79.065 | 900 | $79.099037 |
| 1577822940 | $79.07 | $79.07 | $79.07 | $79.07 | 200 | $79.099017 |
| 1577823000 | $79.065 | $79.07 | $79.06 | $79.07 | 600 | $79.098946 |
| 1577823060 | $79.07 | $79.09 | $79.07 | $79.0855 | 2,833 | $79.098762 |
| 1577823120 | $79.10 | $79.11 | $79.06 | $79.08 | 2,211 | $79.098691 |
| 1577823180 | $79.09 | $79.10 | $79.09 | $79.09 | 700 | $79.098678 |
| 1577823240 | $79.0875 | $79.09 | $79.08 | $79.09 | 512 | $79.098653 |
| 1577823300 | $79.0879 | $79.0879 | $79.0879 | $79.0879 | 169 | $79.098648 |
| 1577823360 | $79.08 | $79.09 | $79.08 | $79.09 | 400 | $79.098631 |
| 1577823420 | $79.08 | $79.08 | $79.07 | $79.07 | 600 | $79.098573 |
| 1577823480 | $79.08 | $79.095 | $79.07 | $79.08 | 1,863 | $79.098436 |
| 1577823540 | $79.07 | $79.07 | $79.07 | $79.07 | 100 | $79.098427 |
| 1577823600 | $79.08 | $79.11 | $79.08 | $79.11 | 600 | $79.098426 |
| 1577823720 | $79.09 | $79.09 | $79.09 | $79.09 | 200 | $79.098416 |
| 1577823780 | $79.09 | $79.09 | $79.08 | $79.08 | 200 | $79.098407 |
| 1577823840 | $79.08 | $79.08 | $79.08 | $79.08 | 900 | $79.09835 |
| 1577823900 | $79.08 | $79.11 | $79.08 | $79.09 | 1,000 | $79.098333 |
| 1577823960 | $79.09 | $79.09 | $79.08 | $79.09 | 700 | $79.098305 |
| 1577824020 | $79.09 | $79.09 | $79.09 | $79.09 | 700 | $79.098285 |
| 1577824080 | $79.10 | $79.11 | $79.10 | $79.11 | 500 | $79.098302 |
| 1577824140 | $79.11 | $79.13 | $79.11 | $79.13 | 1,111 | $79.098386 |
| 1577824200 | $79.13 | $79.16 | $79.13 | $79.15 | 4,000 | $79.099076 |
| 1577824260 | $79.16 | $79.18 | $79.16 | $79.17 | 1,897 | $79.09949 |
| 1577824320 | $79.16 | $79.16 | $79.15 | $79.15 | 404 | $79.099578 |
| 1577824380 | $79.15 | $79.15 | $79.15 | $79.15 | 200 | $79.099614 |
| 1577824440 | $79.155 | $79.17 | $79.155 | $79.16 | 1,900 | $79.09998 |
| 1577824500 | $79.165 | $79.17 | $79.16 | $79.16 | 1,961 | $79.100393 |
| 1577824560 | $79.16 | $79.1652 | $79.15 | $79.15 | 8,293 | $79.102045 |
| 1577824620 | $79.145 | $79.15 | $79.13 | $79.15 | 4,219 | $79.102419 |
| 1577824680 | $79.16 | $79.16 | $79.15 | $79.15 | 700 | $79.102675 |
| 1577824740 | $79.14 | $79.14 | $79.11 | $79.11 | 2,713 | $79.10295 |
| 1577824800 | $79.13 | $79.25 | $79.12 | $79.24 | 25,202 | $79.108111 |
| 1577824860 | $79.24 | $79.26 | $79.23 | $79.26 | 6,670 | $79.110684 |
| 1577824920 | $79.26 | $79.27 | $79.26 | $79.27 | 1,348 | $79.111354 |
| 1577824980 | $79.275 | $79.28 | $79.27 | $79.27 | 1,718 | $79.112153 |
| 1577825040 | $79.27 | $79.30 | $79.27 | $79.30 | 2,119 | $79.113117 |
| 1577825100 | $79.30 | $79.30 | $79.29 | $79.295 | 1,581 | $79.113911 |
| 1577825160 | $79.30 | $79.3067 | $79.29 | $79.29 | 1,618 | $79.114755 |
| 1577825220 | $79.29 | $79.29 | $79.27 | $79.27 | 3,488 | $79.116349 |
| 1577825280 | $79.28 | $79.29 | $79.26 | $79.285 | 3,361 | $79.117832 |
| 1577825340 | $79.28 | $79.29 | $79.28 | $79.28 | 2,150 | $79.118914 |
| 1577825400 | $79.30 | $79.30 | $79.28 | $79.28 | 1,489 | $79.119491 |
| 1577825460 | $79.28 | $79.28 | $79.24 | $79.255 | 6,483 | $79.121887 |
| 1577825520 | $79.255 | $79.28 | $79.255 | $79.28 | 1,244 | $79.122375 |
| 1577825580 | $79.28 | $79.29 | $79.275 | $79.275 | 2,271 | $79.12332 |
| 1577825640 | $79.28 | $79.30 | $79.27 | $79.29 | 9,156 | $79.127199 |
| 1577825700 | $79.29 | $79.30 | $79.24 | $79.26 | 12,092 | $79.131569 |
| 1577825760 | $79.26 | $79.265 | $79.21 | $79.21 | 7,809 | $79.133696 |
| 1577825820 | $79.21 | $79.22 | $79.18 | $79.18 | 8,153 | $79.134932 |
| 1577825880 | $79.19 | $79.19 | $79.15 | $79.15 | 13,274 | $79.135791 |
| 1577825940 | $79.16 | $79.20 | $79.15 | $79.20 | 38,162 | $79.139002 |
| 1577826120 | $79.20 | $79.20 | $79.20 | $79.20 | 17,122 | $79.14104 |