RY Historical Intraday Prices
One-Minute OHLCV Data From December 31, 2020.
|USD
|Download CSV
Time | Open | High | Low | Close | Volume | VWAP |
---|---|---|---|---|---|---|
1609425000 | $82.25 | $82.465 | $81.89 | $82.39 | 8,770 | $82.032132 |
1609425060 | $82.28 | $82.31 | $82.25 | $82.31 | 2,100 | $82.078178 |
1609425120 | $82.34 | $82.50 | $82.34 | $82.50 | 900 | $82.103297 |
1609425180 | $82.48 | $82.48 | $82.48 | $82.48 | 100 | $82.10647 |
1609425300 | $82.295 | $82.295 | $82.28 | $82.28 | 488 | $82.113811 |
1609425360 | $82.30 | $82.30 | $82.28 | $82.28 | 600 | $82.121611 |
1609425420 | $82.24 | $82.24 | $82.24 | $82.24 | 100 | $82.122478 |
1609425480 | $82.2546 | $82.2546 | $82.22 | $82.25 | 400 | $82.125889 |
1609425540 | $82.28 | $82.28 | $82.26 | $82.26 | 400 | $82.130494 |
1609425600 | $82.26 | $82.28 | $82.26 | $82.28 | 300 | $82.132944 |
1609425660 | $82.2523 | $82.2523 | $82.23 | $82.24 | 3,400 | $82.153972 |
1609425720 | $82.25 | $82.25 | $82.25 | $82.25 | 400 | $82.156496 |
1609425780 | $82.25 | $82.26 | $82.24 | $82.24 | 737 | $82.160313 |
1609425840 | $82.22 | $82.24 | $82.22 | $82.24 | 300 | $82.160921 |
1609425900 | $82.23 | $82.24 | $82.22 | $82.24 | 1,176 | $82.164801 |
1609425960 | $82.26 | $82.26 | $82.26 | $82.26 | 100 | $82.165269 |
1609426020 | $82.24 | $82.24 | $82.24 | $82.24 | 200 | $82.166569 |
1609426140 | $82.2137 | $82.2137 | $82.2111 | $82.2111 | 205 | $82.166949 |
1609426200 | $82.20 | $82.29 | $82.18 | $82.29 | 3,369 | $82.176475 |
1609426260 | $82.31 | $82.34 | $82.30 | $82.30 | 600 | $82.179213 |
1609426380 | $82.41 | $82.415 | $82.40 | $82.40 | 706 | $82.185589 |
1609426440 | $82.378 | $82.378 | $82.378 | $82.378 | 100 | $82.18626 |
1609426500 | $82.37 | $82.37 | $82.3572 | $82.3572 | 550 | $82.190561 |
1609426560 | $82.34 | $82.37 | $82.34 | $82.36 | 500 | $82.193128 |
1609426620 | $82.39 | $82.39 | $82.39 | $82.39 | 100 | $82.194695 |
1609426680 | $82.36 | $82.36 | $82.36 | $82.36 | 100 | $82.194523 |
1609426740 | $82.38 | $82.38 | $82.37 | $82.38 | 500 | $82.198027 |
1609426800 | $82.35 | $82.35 | $82.34 | $82.35 | 400 | $82.200032 |
1609426860 | $82.355 | $82.355 | $82.31 | $82.32 | 673 | $82.203412 |
1609426920 | $82.29 | $82.30 | $82.29 | $82.30 | 200 | $82.204089 |
1609426980 | $82.36 | $82.39 | $82.36 | $82.39 | 1,805 | $82.214067 |
1609427040 | $82.39 | $82.39 | $82.38 | $82.38 | 992 | $82.220116 |
1609427100 | $82.34 | $82.35 | $82.33 | $82.35 | 1,424 | $82.224754 |
1609427160 | $82.34 | $82.38 | $82.34 | $82.37 | 700 | $82.227646 |
1609427220 | $82.34 | $82.34 | $82.31 | $82.31 | 700 | $82.229733 |
1609427280 | $82.36 | $82.36 | $82.36 | $82.36 | 900 | $82.233432 |
1609427340 | $82.36 | $82.36 | $82.31 | $82.31 | 2,207 | $82.239206 |
1609427400 | $82.32 | $82.32 | $82.32 | $82.32 | 200 | $82.239632 |
1609427460 | $82.34 | $82.34 | $82.33 | $82.33 | 200 | $82.240462 |
1609427520 | $82.3199 | $82.3199 | $82.3199 | $82.3199 | 260 | $82.240828 |
1609427580 | $82.35 | $82.35 | $82.345 | $82.35 | 440 | $82.241936 |
1609427640 | $82.37 | $82.39 | $82.37 | $82.39 | 400 | $82.243517 |
1609427700 | $82.375 | $82.40 | $82.375 | $82.40 | 530 | $82.245312 |
1609427760 | $82.40 | $82.40 | $82.392 | $82.392 | 200 | $82.246082 |
1609427820 | $82.40 | $82.40 | $82.39 | $82.40 | 300 | $82.247391 |
1609427880 | $82.42 | $82.42 | $82.42 | $82.42 | 300 | $82.2494 |
1609427940 | $82.4291 | $82.45 | $82.4291 | $82.44 | 700 | $82.251749 |
1609428000 | $82.45 | $82.48 | $82.45 | $82.48 | 850 | $82.256214 |
1609428060 | $82.49 | $82.49 | $82.49 | $82.49 | 200 | $82.25721 |
1609428120 | $82.46 | $82.49 | $82.46 | $82.49 | 920 | $82.261821 |
1609428180 | $82.50 | $82.50 | $82.50 | $82.50 | 300 | $82.263742 |
1609428240 | $82.50 | $82.50 | $82.50 | $82.50 | 200 | $82.264975 |
1609428300 | $82.54 | $82.58 | $82.54 | $82.58 | 3,550 | $82.287216 |
1609428360 | $82.56 | $82.575 | $82.54 | $82.56 | 4,134 | $82.3092 |
1609428420 | $82.57 | $82.57 | $82.57 | $82.57 | 100 | $82.309832 |
1609428480 | $82.60 | $82.60 | $82.56 | $82.57 | 800 | $82.313979 |
1609428540 | $82.54 | $82.55 | $82.54 | $82.54 | 1,346 | $82.320094 |
1609428600 | $82.55 | $82.57 | $82.545 | $82.57 | 300 | $82.320975 |
1609428660 | $82.5614 | $82.57 | $82.55 | $82.56 | 989 | $82.325368 |
1609428720 | $82.57 | $82.59 | $82.57 | $82.59 | 658 | $82.328398 |
1609428780 | $82.61 | $82.62 | $82.61 | $82.62 | 800 | $82.332723 |
1609428840 | $82.65 | $82.67 | $82.65 | $82.65 | 1,062 | $82.338771 |
1609428900 | $82.64 | $82.67 | $82.64 | $82.67 | 1,408 | $82.346528 |
1609428960 | $82.61 | $82.61 | $82.61 | $82.61 | 100 | $82.347337 |
1609429020 | $82.60 | $82.60 | $82.60 | $82.60 | 100 | $82.347051 |
1609429080 | $82.61 | $82.64 | $82.61 | $82.63 | 400 | $82.349274 |
1609429140 | $82.62 | $82.62 | $82.62 | $82.62 | 100 | $82.349585 |
1609429260 | $82.60 | $82.60 | $82.60 | $82.60 | 100 | $82.350108 |
1609429320 | $82.565 | $82.57 | $82.54 | $82.54 | 565 | $82.351835 |
1609429380 | $82.54 | $82.54 | $82.54 | $82.54 | 400 | $82.353154 |
1609429440 | $82.53 | $82.53 | $82.52 | $82.52 | 300 | $82.354358 |
1609429500 | $82.52 | $82.52 | $82.51 | $82.52 | 1,150 | $82.356945 |
1609429560 | $82.52 | $82.53 | $82.51 | $82.53 | 918 | $82.35963 |
1609429620 | $82.51 | $82.51 | $82.46 | $82.47 | 1,100 | $82.361958 |
1609429680 | $82.49 | $82.53 | $82.49 | $82.50 | 738 | $82.363366 |
1609429740 | $82.50 | $82.50 | $82.476 | $82.476 | 350 | $82.363991 |
1609429800 | $82.49 | $82.49 | $82.47 | $82.48 | 400 | $82.364689 |
1609429860 | $82.52 | $82.52 | $82.52 | $82.52 | 200 | $82.365165 |
1609429920 | $82.53 | $82.56 | $82.53 | $82.56 | 1,100 | $82.367987 |
1609429980 | $82.53 | $82.54 | $82.52 | $82.54 | 820 | $82.369962 |
1609430040 | $82.53 | $82.54 | $82.53 | $82.54 | 300 | $82.370904 |
1609430100 | $82.505 | $82.51 | $82.50 | $82.50 | 300 | $82.371297 |
1609430220 | $82.49 | $82.49 | $82.49 | $82.49 | 100 | $82.371457 |
1609430280 | $82.48 | $82.5107 | $82.48 | $82.50 | 1,445 | $82.373857 |
1609430340 | $82.48 | $82.49 | $82.48 | $82.49 | 400 | $82.374517 |
1609430400 | $82.50 | $82.56 | $82.50 | $82.56 | 2,557 | $82.380324 |
1609430460 | $82.54 | $82.54 | $82.52 | $82.52 | 300 | $82.381031 |
1609430520 | $82.52 | $82.53 | $82.52 | $82.53 | 218 | $82.381322 |
1609430580 | $82.56 | $82.59 | $82.56 | $82.59 | 300 | $82.382146 |
1609430640 | $82.6016 | $82.6016 | $82.59 | $82.59 | 269 | $82.383394 |
1609430700 | $82.61 | $82.61 | $82.595 | $82.595 | 200 | $82.383523 |
1609430760 | $82.613 | $82.613 | $82.611 | $82.611 | 385 | $82.38474 |
1609430820 | $82.60 | $82.61 | $82.58 | $82.58 | 700 | $82.386676 |
1609430880 | $82.57 | $82.58 | $82.57 | $82.57 | 436 | $82.387778 |
1609430940 | $82.59 | $82.59 | $82.58 | $82.59 | 846 | $82.38994 |
1609431000 | $82.57 | $82.57 | $82.57 | $82.57 | 200 | $82.390417 |
1609431120 | $82.535 | $82.535 | $82.535 | $82.535 | 100 | $82.390657 |
1609431180 | $82.5373 | $82.5373 | $82.53 | $82.53 | 1,240 | $82.392958 |
1609431240 | $82.54 | $82.58 | $82.54 | $82.58 | 580 | $82.394167 |
1609431360 | $82.59 | $82.595 | $82.59 | $82.595 | 200 | $82.394973 |
1609431420 | $82.60 | $82.60 | $82.585 | $82.585 | 304 | $82.395618 |
1609431480 | $82.58 | $82.585 | $82.58 | $82.585 | 200 | $82.396482 |
1609431540 | $82.59 | $82.59 | $82.59 | $82.59 | 100 | $82.396324 |
1609431600 | $82.57 | $82.57 | $82.57 | $82.57 | 800 | $82.398182 |
1609431720 | $82.64 | $82.64 | $82.64 | $82.64 | 100 | $82.39822 |
1609431780 | $82.63 | $82.63 | $82.63 | $82.63 | 100 | $82.398673 |
1609431840 | $82.62 | $82.63 | $82.62 | $82.63 | 400 | $82.399732 |
1609431900 | $82.64 | $82.66 | $82.63 | $82.63 | 500 | $82.4012 |
1609431960 | $82.63 | $82.63 | $82.63 | $82.63 | 100 | $82.402622 |
1609432020 | $82.66 | $82.66 | $82.65 | $82.66 | 300 | $82.402558 |
1609432080 | $82.67 | $82.67 | $82.66 | $82.66 | 256 | $82.403449 |
1609432140 | $82.67 | $82.67 | $82.64 | $82.65 | 300 | $82.40416 |
1609432200 | $82.67 | $82.67 | $82.67 | $82.67 | 100 | $82.404545 |
1609432260 | $82.67 | $82.68 | $82.66 | $82.6637 | 516 | $82.406089 |
1609432320 | $82.67 | $82.70 | $82.67 | $82.70 | 223 | $82.406838 |
1609432380 | $82.72 | $82.74 | $82.72 | $82.74 | 602 | $82.409165 |
1609432440 | $82.73 | $82.73 | $82.73 | $82.73 | 200 | $82.410076 |
1609432500 | $82.71 | $82.71 | $82.71 | $82.71 | 100 | $82.410512 |
1609432560 | $82.74 | $82.74 | $82.73 | $82.73 | 300 | $82.411775 |
1609432620 | $82.71 | $82.71 | $82.705 | $82.705 | 200 | $82.412724 |
1609432680 | $82.73 | $82.73 | $82.73 | $82.73 | 100 | $82.412541 |
1609432740 | $82.71 | $82.73 | $82.71 | $82.72 | 645 | $82.414911 |
1609432860 | $82.75 | $82.76 | $82.75 | $82.76 | 200 | $82.416247 |
1609432920 | $82.72 | $82.72 | $82.71 | $82.71 | 251 | $82.416597 |
1609432980 | $82.729 | $82.73 | $82.729 | $82.73 | 300 | $82.41808 |
1609433040 | $82.75 | $82.76 | $82.75 | $82.75 | 445 | $82.420092 |
1609433100 | $82.7596 | $82.7596 | $82.7596 | $82.7596 | 829 | $82.422784 |
1609433160 | $82.75 | $82.75 | $82.75 | $82.75 | 100 | $82.423159 |
1609433220 | $82.73 | $82.73 | $82.73 | $82.73 | 100 | $82.423572 |
1609433280 | $82.70 | $82.70 | $82.70 | $82.70 | 104 | $82.423739 |
1609433340 | $82.72 | $82.72 | $82.72 | $82.72 | 100 | $82.424176 |
1609433400 | $82.70 | $82.72 | $82.70 | $82.72 | 621 | $82.426071 |
1609433460 | $82.73 | $82.73 | $82.73 | $82.73 | 400 | $82.427512 |
1609433520 | $82.73 | $82.73 | $82.70 | $82.70 | 600 | $82.429551 |
1609433580 | $82.68 | $82.68 | $82.67 | $82.67 | 300 | $82.430385 |
1609433640 | $82.67 | $82.67 | $82.66 | $82.67 | 1,500 | $82.43411 |
1609433700 | $82.675 | $82.68 | $82.675 | $82.68 | 200 | $82.435298 |
1609433760 | $82.67 | $82.67 | $82.61 | $82.63 | 891 | $82.436658 |
1609433820 | $82.64 | $82.64 | $82.64 | $82.64 | 613 | $82.437962 |
1609433880 | $82.66 | $82.66 | $82.64 | $82.64 | 1,000 | $82.440244 |
1609433940 | $82.629 | $82.629 | $82.6175 | $82.6175 | 353 | $82.441065 |
1609434000 | $82.62 | $82.64 | $82.62 | $82.64 | 500 | $82.44191 |
1609434060 | $82.63 | $82.63 | $82.63 | $82.63 | 100 | $82.44211 |
1609434120 | $82.625 | $82.625 | $82.62 | $82.62 | 224 | $82.442563 |
1609434180 | $82.60 | $82.60 | $82.60 | $82.60 | 400 | $82.443959 |
1609434300 | $82.61 | $82.61 | $82.60 | $82.605 | 700 | $82.444378 |
1609434420 | $82.6067 | $82.6067 | $82.6067 | $82.6067 | 100 | $82.444547 |
1609434480 | $82.61 | $82.61 | $82.61 | $82.61 | 100 | $82.444757 |
1609434540 | $82.60 | $82.60 | $82.60 | $82.60 | 300 | $82.445222 |
1609434600 | $82.60 | $82.60 | $82.59 | $82.59 | 300 | $82.445687 |
1609434660 | $82.5959 | $82.5959 | $82.58 | $82.58 | 700 | $82.446859 |
1609434720 | $82.57 | $82.58 | $82.56 | $82.565 | 700 | $82.447633 |
1609434780 | $82.56 | $82.56 | $82.56 | $82.56 | 115 | $82.44777 |
1609434840 | $82.5506 | $82.5506 | $82.5506 | $82.5506 | 120 | $82.44806 |
1609434960 | $82.56 | $82.57 | $82.56 | $82.57 | 413 | $82.448492 |
1609435020 | $82.56 | $82.56 | $82.55 | $82.55 | 654 | $82.449077 |
1609435080 | $82.55 | $82.56 | $82.55 | $82.56 | 300 | $82.449462 |
1609435200 | $82.53 | $82.53 | $82.53 | $82.53 | 100 | $82.449465 |
1609435320 | $82.525 | $82.5252 | $82.52 | $82.52 | 896 | $82.450124 |
1609435380 | $82.52 | $82.52 | $82.52 | $82.52 | 300 | $82.450367 |
1609435440 | $82.52 | $82.52 | $82.51 | $82.51 | 200 | $82.450452 |
1609435500 | $82.50 | $82.50 | $82.50 | $82.50 | 100 | $82.450501 |
1609435560 | $82.53 | $82.53 | $82.53 | $82.53 | 500 | $82.450937 |
1609435620 | $82.54 | $82.54 | $82.53 | $82.53 | 300 | $82.451146 |
1609435680 | $82.52 | $82.525 | $82.52 | $82.525 | 400 | $82.451441 |
1609435740 | $82.52 | $82.52 | $82.51 | $82.51 | 200 | $82.451626 |
1609435800 | $82.48 | $82.48 | $82.48 | $82.48 | 200 | $82.451634 |
1609435860 | $82.46 | $82.46 | $82.46 | $82.46 | 354 | $82.451629 |
1609435920 | $82.46 | $82.46 | $82.46 | $82.46 | 200 | $82.451644 |
1609435980 | $82.44 | $82.44 | $82.43 | $82.44 | 1,900 | $82.451376 |
1609436040 | $82.435 | $82.445 | $82.435 | $82.445 | 200 | $82.451356 |
1609436100 | $82.445 | $82.46 | $82.44 | $82.46 | 1,200 | $82.451414 |
1609436160 | $82.445 | $82.445 | $82.445 | $82.445 | 200 | $82.451371 |
1609436220 | $82.44 | $82.46 | $82.44 | $82.46 | 1,100 | $82.451391 |
1609436280 | $82.46 | $82.465 | $82.45 | $82.45 | 928 | $82.451422 |
1609436400 | $82.43 | $82.43 | $82.43 | $82.43 | 414 | $82.451336 |
1609436460 | $82.43 | $82.44 | $82.43 | $82.43 | 600 | $82.45124 |
1609436520 | $82.44 | $82.44 | $82.44 | $82.44 | 400 | $82.451201 |
1609436580 | $82.43 | $82.43 | $82.425 | $82.425 | 226 | $82.451153 |
1609436640 | $82.42 | $82.42 | $82.42 | $82.42 | 100 | $82.451111 |
1609436700 | $82.42 | $82.42 | $82.42 | $82.42 | 100 | $82.451079 |
1609436760 | $82.43 | $82.45 | $82.43 | $82.43 | 1,100 | $82.450918 |
1609436820 | $82.45 | $82.45 | $82.44 | $82.44 | 200 | $82.45094 |
1609436880 | $82.40 | $82.40 | $82.39 | $82.39 | 800 | $82.450532 |
1609436940 | $82.39 | $82.39 | $82.39 | $82.39 | 100 | $82.450346 |
1609437000 | $82.36 | $82.36 | $82.36 | $82.36 | 200 | $82.450083 |
1609437060 | $82.355 | $82.36 | $82.355 | $82.36 | 200 | $82.450165 |
1609437120 | $82.36 | $82.36 | $82.35 | $82.35 | 400 | $82.449818 |
1609437180 | $82.34 | $82.35 | $82.34 | $82.35 | 300 | $82.449374 |
1609437240 | $82.34 | $82.36 | $82.34 | $82.35 | 1,326 | $82.448273 |
1609437300 | $82.34 | $82.34 | $82.34 | $82.34 | 100 | $82.448281 |
1609437360 | $82.33 | $82.3727 | $82.33 | $82.3727 | 649 | $82.447694 |
1609437420 | $82.37 | $82.37 | $82.351 | $82.3601 | 3,188 | $82.445287 |
1609437480 | $82.41 | $82.42 | $82.41 | $82.42 | 200 | $82.445268 |
1609437540 | $82.43 | $82.43 | $82.42 | $82.42 | 200 | $82.44518 |
1609437600 | $82.42 | $82.42 | $82.42 | $82.42 | 130 | $82.445206 |
1609437660 | $82.41 | $82.42 | $82.40 | $82.40 | 428 | $82.445085 |
1609437720 | $82.41 | $82.41 | $82.41 | $82.41 | 100 | $82.445036 |
1609437780 | $82.425 | $82.425 | $82.42 | $82.42 | 270 | $82.444993 |
1609437840 | $82.415 | $82.415 | $82.415 | $82.415 | 100 | $82.444981 |
1609437900 | $82.445 | $82.445 | $82.445 | $82.445 | 100 | $82.444981 |
1609437960 | $82.45 | $82.45 | $82.45 | $82.45 | 100 | $82.444982 |
1609438020 | $82.41 | $82.41 | $82.41 | $82.41 | 130 | $82.444944 |
1609438080 | $82.40 | $82.40 | $82.40 | $82.40 | 100 | $82.444908 |
1609438200 | $82.4098 | $82.41 | $82.39 | $82.41 | 690 | $82.444676 |
1609438260 | $82.42 | $82.42 | $82.42 | $82.42 | 100 | $82.444645 |
1609438320 | $82.435 | $82.435 | $82.43 | $82.43 | 220 | $82.444632 |
1609438380 | $82.44 | $82.455 | $82.44 | $82.455 | 200 | $82.444639 |
1609438440 | $82.46 | $82.4635 | $82.46 | $82.4635 | 239 | $82.444684 |
1609438560 | $82.4699 | $82.47 | $82.465 | $82.465 | 1,259 | $82.444915 |
1609438620 | $82.475 | $82.475 | $82.47 | $82.47 | 200 | $82.444957 |
1609438680 | $82.48 | $82.49 | $82.48 | $82.49 | 200 | $82.445036 |
1609438800 | $82.50 | $82.50 | $82.50 | $82.50 | 100 | $82.445066 |
1609438920 | $82.475 | $82.48 | $82.475 | $82.48 | 304 | $82.445143 |
1609438980 | $82.48 | $82.48 | $82.475 | $82.475 | 204 | $82.44521 |
1609439040 | $82.475 | $82.475 | $82.47 | $82.475 | 600 | $82.445375 |
1609439100 | $82.46 | $82.46 | $82.46 | $82.46 | 100 | $82.445346 |
1609439220 | $82.45 | $82.45 | $82.45 | $82.45 | 100 | $82.445349 |
1609439280 | $82.44 | $82.45 | $82.44 | $82.45 | 200 | $82.445349 |
1609439340 | $82.45 | $82.45 | $82.45 | $82.45 | 200 | $82.445356 |
1609439400 | $82.46 | $82.46 | $82.46 | $82.46 | 300 | $82.445397 |
1609439520 | $82.44 | $82.44 | $82.43 | $82.44 | 700 | $82.445338 |
1609439580 | $82.43 | $82.44 | $82.43 | $82.44 | 200 | $82.445322 |
1609439640 | $82.4497 | $82.45 | $82.445 | $82.445 | 1,900 | $82.445375 |
1609439700 | $82.445 | $82.45 | $82.44 | $82.44 | 600 | $82.445373 |
1609439760 | $82.44 | $82.44 | $82.43 | $82.43 | 600 | $82.445326 |
1609439820 | $82.44 | $82.44 | $82.44 | $82.44 | 100 | $82.445321 |
1609439940 | $82.44 | $82.455 | $82.44 | $82.455 | 763 | $82.445348 |
1609440000 | $82.46 | $82.465 | $82.46 | $82.465 | 200 | $82.445373 |
1609440060 | $82.46 | $82.46 | $82.46 | $82.46 | 100 | $82.44539 |
1609440120 | $82.45 | $82.45 | $82.45 | $82.45 | 100 | $82.445388 |
1609440240 | $82.44 | $82.44 | $82.44 | $82.44 | 100 | $82.445382 |
1609440300 | $82.4594 | $82.4594 | $82.4594 | $82.4594 | 229 | $82.445406 |
1609440360 | $82.45 | $82.46 | $82.45 | $82.46 | 200 | $82.445422 |
1609440420 | $82.45 | $82.45 | $82.425 | $82.425 | 1,660 | $82.445364 |
1609440480 | $82.425 | $82.425 | $82.425 | $82.425 | 100 | $82.445349 |
1609440540 | $82.43 | $82.43 | $82.41 | $82.41 | 2,160 | $82.444823 |
1609440600 | $82.41 | $82.41 | $82.40 | $82.40 | 200 | $82.444771 |
1609440660 | $82.395 | $82.395 | $82.395 | $82.395 | 200 | $82.444692 |
1609440720 | $82.41 | $82.41 | $82.41 | $82.41 | 400 | $82.444596 |
1609440780 | $82.40 | $82.41 | $82.40 | $82.40 | 1,200 | $82.444241 |
1609440840 | $82.41 | $82.41 | $82.41 | $82.41 | 100 | $82.444216 |
1609440900 | $82.405 | $82.405 | $82.405 | $82.405 | 123 | $82.444147 |
1609440960 | $82.42 | $82.43 | $82.42 | $82.43 | 398 | $82.444116 |
1609441020 | $82.42 | $82.42 | $82.42 | $82.42 | 142 | $82.444081 |
1609441080 | $82.425 | $82.425 | $82.425 | $82.425 | 100 | $82.444061 |
1609441140 | $82.425 | $82.44 | $82.42 | $82.44 | 654 | $82.444009 |
1609441200 | $82.44 | $82.44 | $82.44 | $82.44 | 200 | $82.444007 |
1609441260 | $82.44 | $82.44 | $82.44 | $82.44 | 300 | $82.443992 |
1609441440 | $82.45 | $82.45 | $82.44 | $82.44 | 300 | $82.444001 |
1609441560 | $82.435 | $82.435 | $82.435 | $82.435 | 100 | $82.443989 |
1609441680 | $82.43 | $82.43 | $82.43 | $82.43 | 400 | $82.44394 |
1609441740 | $82.44 | $82.44 | $82.44 | $82.44 | 300 | $82.443944 |
1609441800 | $82.41 | $82.41 | $82.41 | $82.41 | 200 | $82.443895 |
1609441860 | $82.43 | $82.43 | $82.42 | $82.425 | 855 | $82.443757 |
1609441920 | $82.43 | $82.45 | $82.43 | $82.45 | 300 | $82.443765 |
1609441980 | $82.46 | $82.46 | $82.46 | $82.46 | 300 | $82.4438 |
1609442040 | $82.47 | $82.47 | $82.47 | $82.47 | 100 | $82.443836 |
1609442100 | $82.48 | $82.49 | $82.48 | $82.48 | 3,200 | $82.444752 |
1609442160 | $82.48 | $82.48 | $82.47 | $82.47 | 2,246 | $82.445268 |
1609442220 | $82.45 | $82.46 | $82.45 | $82.46 | 600 | $82.445286 |
1609442340 | $82.44 | $82.4451 | $82.44 | $82.4451 | 651 | $82.445268 |
1609442400 | $82.455 | $82.46 | $82.455 | $82.46 | 565 | $82.445307 |
1609442460 | $82.46 | $82.46 | $82.46 | $82.46 | 100 | $82.445317 |
1609442520 | $82.48 | $82.49 | $82.48 | $82.49 | 200 | $82.4454 |
1609442580 | $82.48 | $82.48 | $82.48 | $82.48 | 100 | $82.445395 |
1609442640 | $82.47 | $82.47 | $82.45 | $82.45 | 300 | $82.445417 |
1609442700 | $82.46 | $82.46 | $82.45 | $82.45 | 718 | $82.445464 |
1609442760 | $82.45 | $82.45 | $82.45 | $82.45 | 100 | $82.445473 |
1609442820 | $82.465 | $82.465 | $82.465 | $82.465 | 100 | $82.445478 |
1609442880 | $82.455 | $82.455 | $82.45 | $82.45 | 200 | $82.445489 |
1609443000 | $82.45 | $82.45 | $82.44 | $82.44 | 600 | $82.445494 |
1609443120 | $82.47 | $82.48 | $82.47 | $82.48 | 400 | $82.445598 |
1609443180 | $82.47 | $82.49 | $82.47 | $82.49 | 300 | $82.445628 |
1609443240 | $82.50 | $82.51 | $82.50 | $82.51 | 2,084 | $82.446418 |
1609443300 | $82.52 | $82.52 | $82.52 | $82.52 | 300 | $82.446511 |
1609443360 | $82.51 | $82.51 | $82.50 | $82.50 | 200 | $82.446588 |
1609443420 | $82.49 | $82.50 | $82.49 | $82.50 | 316 | $82.446715 |
1609443480 | $82.50 | $82.50 | $82.50 | $82.50 | 100 | $82.446759 |
1609443540 | $82.50 | $82.50 | $82.50 | $82.50 | 100 | $82.446756 |
1609443600 | $82.48 | $82.48 | $82.48 | $82.48 | 300 | $82.446825 |
1609443660 | $82.48 | $82.48 | $82.47 | $82.47 | 1,000 | $82.447016 |
1609443720 | $82.47 | $82.49 | $82.47 | $82.49 | 500 | $82.447093 |
1609443780 | $82.48 | $82.48 | $82.48 | $82.48 | 100 | $82.447123 |
1609443840 | $82.48 | $82.48 | $82.48 | $82.48 | 200 | $82.447145 |
1609443900 | $82.4999 | $82.4999 | $82.49 | $82.49 | 375 | $82.447255 |
1609444020 | $82.49 | $82.49 | $82.47 | $82.47 | 733 | $82.447416 |
1609444080 | $82.465 | $82.47 | $82.465 | $82.47 | 200 | $82.447455 |
1609444200 | $82.44 | $82.44 | $82.44 | $82.44 | 100 | $82.447435 |
1609444260 | $82.43 | $82.44 | $82.43 | $82.44 | 601 | $82.447382 |
1609444320 | $82.45 | $82.45 | $82.41 | $82.4199 | 600 | $82.447307 |
1609444380 | $82.41 | $82.43 | $82.40 | $82.43 | 400 | $82.44722 |
1609444440 | $82.44 | $82.45 | $82.44 | $82.45 | 938 | $82.447218 |
1609444500 | $82.46 | $82.46 | $82.46 | $82.46 | 524 | $82.447257 |
1609444560 | $82.48 | $82.49 | $82.47 | $82.47 | 300 | $82.447344 |
1609444740 | $82.45 | $82.45 | $82.45 | $82.45 | 144 | $82.447321 |
1609444800 | $82.455 | $82.465 | $82.455 | $82.465 | 465 | $82.447354 |
1609444860 | $82.475 | $82.475 | $82.47 | $82.47 | 200 | $82.447407 |
1609444920 | $82.47 | $82.475 | $82.47 | $82.47 | 440 | $82.447456 |
1609445040 | $82.49 | $82.49 | $82.49 | $82.49 | 200 | $82.447504 |
1609445100 | $82.51 | $82.51 | $82.51 | $82.51 | 100 | $82.447577 |
1609445160 | $82.50 | $82.505 | $82.50 | $82.505 | 500 | $82.447755 |
1609445220 | $82.51 | $82.51 | $82.51 | $82.51 | 100 | $82.447745 |
1609445280 | $82.51 | $82.51 | $82.50 | $82.50 | 300 | $82.447874 |
1609445340 | $82.515 | $82.515 | $82.50 | $82.5001 | 1,441 | $82.448318 |
1609445400 | $82.50 | $82.50 | $82.46 | $82.46 | 1,100 | $82.44846 |
1609445460 | $82.46 | $82.47 | $82.45 | $82.45 | 900 | $82.448527 |
1609445520 | $82.45 | $82.46 | $82.45 | $82.46 | 700 | $82.448565 |
1609445580 | $82.47 | $82.47 | $82.45 | $82.45 | 440 | $82.448576 |
1609445640 | $82.44 | $82.44 | $82.44 | $82.44 | 300 | $82.448557 |
1609445700 | $82.45 | $82.46 | $82.441 | $82.45 | 1,690 | $82.448529 |
1609445760 | $82.45 | $82.45 | $82.44 | $82.44 | 300 | $82.448519 |
1609445820 | $82.44 | $82.44 | $82.43 | $82.44 | 700 | $82.448478 |
1609445880 | $82.45 | $82.455 | $82.45 | $82.45 | 1,000 | $82.448492 |
1609445940 | $82.46 | $82.46 | $82.44 | $82.44 | 910 | $82.448502 |
1609446000 | $82.44 | $82.44 | $82.44 | $82.44 | 200 | $82.448493 |
1609446060 | $82.445 | $82.445 | $82.43 | $82.43 | 944 | $82.448401 |
1609446120 | $82.43 | $82.45 | $82.43 | $82.45 | 400 | $82.448395 |
1609446180 | $82.4594 | $82.475 | $82.4594 | $82.475 | 300 | $82.448423 |
1609446240 | $82.47 | $82.475 | $82.47 | $82.47 | 502 | $82.448486 |
1609446300 | $82.465 | $82.465 | $82.465 | $82.465 | 100 | $82.448497 |
1609446360 | $82.47 | $82.49 | $82.47 | $82.49 | 1,077 | $82.448659 |
1609446420 | $82.48 | $82.485 | $82.47 | $82.47 | 1,542 | $82.44891 |
1609446480 | $82.49 | $82.49 | $82.485 | $82.485 | 200 | $82.448953 |
1609446540 | $82.48 | $82.49 | $82.48 | $82.49 | 1,056 | $82.449163 |
1609446600 | $82.50 | $82.51 | $82.495 | $82.495 | 544 | $82.449307 |
1609446660 | $82.50 | $82.50 | $82.50 | $82.50 | 781 | $82.449558 |
1609446720 | $82.505 | $82.505 | $82.49 | $82.495 | 1,000 | $82.449756 |
1609446780 | $82.50 | $82.50 | $82.49 | $82.49 | 600 | $82.449974 |
1609446840 | $82.49 | $82.49 | $82.48 | $82.48 | 1,144 | $82.450142 |
1609446900 | $82.48 | $82.51 | $82.48 | $82.50 | 1,769 | $82.450578 |
1609446960 | $82.50 | $82.51 | $82.49 | $82.495 | 1,255 | $82.450931 |
1609447020 | $82.51 | $82.525 | $82.4894 | $82.49 | 3,286 | $82.451955 |
1609447080 | $82.49 | $82.49 | $82.45 | $82.46 | 2,174 | $82.452189 |
1609447140 | $82.46 | $82.47 | $82.40 | $82.40 | 5,708 | $82.451504 |
1609447200 | $82.39 | $82.40 | $82.26 | $82.27 | 25,318 | $82.439143 |
1609447260 | $82.265 | $82.27 | $82.23 | $82.24 | 4,607 | $82.435314 |
1609447320 | $82.2499 | $82.2899 | $82.2499 | $82.27 | 3,589 | $82.432619 |
1609447380 | $82.27 | $82.275 | $82.23 | $82.25 | 1,634 | $82.431382 |
1609447440 | $82.24 | $82.24 | $82.22 | $82.22 | 1,261 | $82.430419 |
1609447500 | $82.23 | $82.24 | $82.18 | $82.185 | 5,864 | $82.42526 |
1609447560 | $82.185 | $82.22 | $82.16 | $82.16 | 4,211 | $82.42113 |
1609447620 | $82.16 | $82.185 | $82.16 | $82.16 | 3,803 | $82.417255 |
1609447680 | $82.17 | $82.205 | $82.17 | $82.20 | 4,676 | $82.413037 |
1609447740 | $82.20 | $82.22 | $82.12 | $82.12 | 9,771 | $82.404431 |
1609447800 | $82.13 | $82.20 | $82.13 | $82.15 | 8,760 | $82.396521 |
1609447860 | $82.1599 | $82.28 | $82.1599 | $82.265 | 8,898 | $82.390535 |
1609447920 | $82.26 | $82.29 | $82.25 | $82.25 | 5,290 | $82.388282 |
1609447980 | $82.255 | $82.27 | $82.20 | $82.21 | 6,540 | $82.384994 |
1609448040 | $82.21 | $82.235 | $82.18 | $82.18 | 7,287 | $82.380822 |
1609448100 | $82.18 | $82.25 | $82.17 | $82.22 | 14,626 | $82.373034 |
1609448160 | $82.22 | $82.26 | $82.22 | $82.25 | 15,531 | $82.367028 |
1609448220 | $82.25 | $82.26 | $82.18 | $82.19 | 19,346 | $82.35937 |
1609448280 | $82.19 | $82.24 | $82.15 | $82.15 | 37,968 | $82.341977 |
1609448340 | $82.15 | $82.1899 | $82.03 | $82.03 | 110,955 | $82.294418 |
1609448400 | $82.06 | $82.06 | $82.06 | $82.06 | 16,085 | $82.286432 |
1609448460 | $82.06 | $82.06 | $82.06 | $82.06 | 105 | $82.286396 |
1609448520 | $82.061 | $82.061 | $82.061 | $82.061 | 625 | $82.286187 |
1609450500 | $82.06 | $82.06 | $82.06 | $82.06 | 1,071 | $82.286743 |
1609461000 | $81.75 | $81.75 | $81.75 | $81.75 | 192 | $82.286914 |