RY Historical Intraday Prices
One-Minute OHLCV Data From April 30, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1619780580 | $97.25 | $97.25 | $97.25 | $97.25 | 3,810 | $97.25 |
| 1619789400 | $96.21 | $96.21 | $95.75 | $95.99 | 19,424 | $96.069927 |
| 1619789460 | $95.99 | $95.99 | $95.81 | $95.82 | 3,200 | $96.043506 |
| 1619789520 | $95.76 | $95.80 | $95.73 | $95.80 | 3,744 | $96.003511 |
| 1619789580 | $95.81 | $95.84 | $95.80 | $95.80 | 1,600 | $95.992239 |
| 1619789640 | $95.82 | $95.84 | $95.76 | $95.76 | 1,500 | $95.983434 |
| 1619789700 | $95.87 | $95.87 | $95.81 | $95.81 | 1,200 | $95.977881 |
| 1619789760 | $95.79 | $95.81 | $95.755 | $95.80 | 1,383 | $95.970185 |
| 1619789820 | $95.80 | $95.80 | $95.76 | $95.795 | 1,000 | $95.964307 |
| 1619789880 | $95.75 | $95.775 | $95.67 | $95.67 | 1,559 | $95.953541 |
| 1619789940 | $95.70 | $95.70 | $95.67 | $95.68 | 820 | $95.947189 |
| 1619790000 | $95.69 | $95.73 | $95.69 | $95.70 | 3,931 | $95.923648 |
| 1619790060 | $95.74 | $95.75 | $95.71 | $95.75 | 3,320 | $95.908051 |
| 1619790120 | $95.76 | $95.785 | $95.74 | $95.785 | 3,800 | $95.89608 |
| 1619790180 | $95.775 | $95.78 | $95.775 | $95.78 | 200 | $95.895548 |
| 1619790240 | $95.76 | $95.77 | $95.72 | $95.72 | 2,500 | $95.888132 |
| 1619790300 | $95.76 | $95.77 | $95.76 | $95.77 | 200 | $95.88757 |
| 1619790360 | $95.77 | $95.79 | $95.76 | $95.7724 | 2,537 | $95.882077 |
| 1619790420 | $95.80 | $95.83 | $95.79 | $95.83 | 1,948 | $95.879052 |
| 1619790480 | $95.80 | $95.84 | $95.80 | $95.84 | 2,489 | $95.87602 |
| 1619790540 | $95.86 | $95.88 | $95.83 | $95.83 | 2,342 | $95.875464 |
| 1619790600 | $95.84 | $95.89 | $95.84 | $95.88 | 600 | $95.875392 |
| 1619790660 | $95.90 | $95.90 | $95.86 | $95.87 | 900 | $95.875454 |
| 1619790720 | $95.87 | $95.87 | $95.85 | $95.85 | 500 | $95.875304 |
| 1619790780 | $95.85 | $95.86 | $95.82 | $95.84 | 1,300 | $95.874591 |
| 1619790840 | $95.83 | $95.83 | $95.815 | $95.815 | 700 | $95.874028 |
| 1619790900 | $95.81 | $95.81 | $95.80 | $95.80 | 700 | $95.873039 |
| 1619790960 | $95.7702 | $95.79 | $95.7702 | $95.79 | 814 | $95.872035 |
| 1619791020 | $95.79 | $95.80 | $95.78 | $95.79 | 3,638 | $95.867641 |
| 1619791080 | $95.79 | $95.80 | $95.78 | $95.78 | 1,100 | $95.866328 |
| 1619791140 | $95.80 | $95.81 | $95.78 | $95.81 | 502 | $95.865865 |
| 1619791200 | $95.8132 | $95.84 | $95.81 | $95.84 | 1,580 | $95.86471 |
| 1619791260 | $95.81 | $95.84 | $95.81 | $95.82 | 1,097 | $95.864068 |
| 1619791320 | $95.82 | $95.82 | $95.74 | $95.74 | 2,347 | $95.861427 |
| 1619791440 | $95.77 | $95.77 | $95.77 | $95.77 | 300 | $95.86102 |
| 1619791500 | $95.73 | $95.73 | $95.69 | $95.71 | 2,956 | $95.855038 |
| 1619791560 | $95.725 | $95.73 | $95.69 | $95.69 | 800 | $95.853707 |
| 1619791620 | $95.71 | $95.75 | $95.71 | $95.73 | 802 | $95.852456 |
| 1619791680 | $95.75 | $95.76 | $95.74 | $95.76 | 1,000 | $95.851154 |
| 1619791740 | $95.76 | $95.79 | $95.75 | $95.79 | 620 | $95.850445 |
| 1619791800 | $95.80 | $95.80 | $95.80 | $95.80 | 150 | $95.850383 |
| 1619791860 | $95.76 | $95.76 | $95.75 | $95.75 | 300 | $95.849611 |
| 1619791920 | $95.75 | $95.75 | $95.74 | $95.74 | 400 | $95.849521 |
| 1619791980 | $95.74 | $95.74 | $95.68 | $95.68 | 2,916 | $95.844919 |
| 1619792040 | $95.67 | $95.68 | $95.66 | $95.66 | 300 | $95.844316 |
| 1619792100 | $95.62 | $95.6505 | $95.60 | $95.65 | 1,321 | $95.841152 |
| 1619792160 | $95.64 | $95.65 | $95.64 | $95.65 | 800 | $95.839218 |
| 1619792220 | $95.64 | $95.64 | $95.62 | $95.63 | 3,400 | $95.831432 |
| 1619792280 | $95.64 | $95.64 | $95.64 | $95.64 | 600 | $95.829846 |
| 1619792340 | $95.6606 | $95.6606 | $95.6606 | $95.6606 | 297 | $95.829621 |
| 1619792400 | $95.68 | $95.68 | $95.66 | $95.66 | 800 | $95.828045 |
| 1619792460 | $95.65 | $95.65 | $95.58 | $95.59 | 3,798 | $95.818992 |
| 1619792520 | $95.59 | $95.61 | $95.57 | $95.61 | 500 | $95.818073 |
| 1619792580 | $95.60 | $95.60 | $95.59 | $95.59 | 900 | $95.8158 |
| 1619792640 | $95.60 | $95.6383 | $95.60 | $95.6383 | 500 | $95.814892 |
| 1619792700 | $95.65 | $95.67 | $95.65 | $95.65 | 3,500 | $95.809665 |
| 1619792760 | $95.675 | $95.70 | $95.66 | $95.69 | 5,650 | $95.802776 |
| 1619792820 | $95.65 | $95.77 | $95.65 | $95.76 | 9,652 | $95.796301 |
| 1619792880 | $95.78 | $95.83 | $95.76 | $95.83 | 1,600 | $95.795988 |
| 1619792940 | $95.82 | $95.84 | $95.8128 | $95.8128 | 1,700 | $95.796414 |
| 1619793000 | $95.815 | $95.85 | $95.80 | $95.81 | 2,701 | $95.796848 |
| 1619793060 | $95.82 | $95.87 | $95.82 | $95.87 | 300 | $95.796986 |
| 1619793120 | $95.85 | $95.86 | $95.84 | $95.84 | 2,311 | $95.797896 |
| 1619793180 | $95.84 | $95.84 | $95.79 | $95.80 | 3,850 | $95.798643 |
| 1619793240 | $95.79 | $95.79 | $95.76 | $95.76 | 1,500 | $95.798429 |
| 1619793300 | $95.76 | $95.77 | $95.75 | $95.77 | 900 | $95.798161 |
| 1619793360 | $95.75 | $95.75 | $95.74 | $95.74 | 400 | $95.797979 |
| 1619793420 | $95.74 | $95.74 | $95.65 | $95.65 | 5,428 | $95.792781 |
| 1619793480 | $95.64 | $95.64 | $95.62 | $95.64 | 5,630 | $95.786485 |
| 1619793540 | $95.67 | $95.71 | $95.67 | $95.70 | 1,949 | $95.785158 |
| 1619793600 | $95.70 | $95.73 | $95.69 | $95.73 | 2,045 | $95.784192 |
| 1619793660 | $95.75 | $95.75 | $95.72 | $95.73 | 600 | $95.784035 |
| 1619793720 | $95.76 | $95.78 | $95.76 | $95.7644 | 437 | $95.783986 |
| 1619793780 | $95.74 | $95.74 | $95.7183 | $95.7183 | 507 | $95.783794 |
| 1619793840 | $95.73 | $95.74 | $95.71 | $95.74 | 649 | $95.783533 |
| 1619793900 | $95.73 | $95.74 | $95.73 | $95.73 | 2,073 | $95.782777 |
| 1619793960 | $95.74 | $95.75 | $95.73 | $95.75 | 1,100 | $95.782514 |
| 1619794020 | $95.73 | $95.75 | $95.71 | $95.71 | 2,700 | $95.781798 |
| 1619794080 | $95.715 | $95.715 | $95.69 | $95.69 | 800 | $95.78132 |
| 1619794140 | $95.70 | $95.70 | $95.66 | $95.66 | 1,759 | $95.780383 |
| 1619794200 | $95.67 | $95.67 | $95.6142 | $95.6142 | 2,075 | $95.778888 |
| 1619794260 | $95.63 | $95.65 | $95.63 | $95.635 | 3,762 | $95.775784 |
| 1619794320 | $95.675 | $95.68 | $95.675 | $95.68 | 300 | $95.775604 |
| 1619794380 | $95.68 | $95.68 | $95.62 | $95.62 | 1,028 | $95.77483 |
| 1619794440 | $95.62 | $95.63 | $95.60 | $95.60 | 900 | $95.773976 |
| 1619794500 | $95.625 | $95.68 | $95.625 | $95.66 | 1,300 | $95.773149 |
| 1619794560 | $95.62 | $95.62 | $95.62 | $95.62 | 100 | $95.772906 |
| 1619794620 | $95.64 | $95.66 | $95.64 | $95.66 | 2,908 | $95.770889 |
| 1619794680 | $95.64 | $95.64 | $95.63 | $95.64 | 1,400 | $95.769775 |
| 1619794740 | $95.68 | $95.68 | $95.67 | $95.675 | 3,202 | $95.768044 |
| 1619794800 | $95.67 | $95.67 | $95.61 | $95.63 | 1,800 | $95.766599 |
| 1619794860 | $95.60 | $95.60 | $95.60 | $95.60 | 100 | $95.766457 |
| 1619794920 | $95.60 | $95.62 | $95.57 | $95.61 | 6,400 | $95.760708 |
| 1619794980 | $95.59 | $95.60 | $95.57 | $95.57 | 700 | $95.760068 |
| 1619795040 | $95.58 | $95.59 | $95.55 | $95.59 | 1,600 | $95.758416 |
| 1619795100 | $95.60 | $95.62 | $95.59 | $95.62 | 1,463 | $95.757301 |
| 1619795160 | $95.60 | $95.60 | $95.565 | $95.565 | 800 | $95.756554 |
| 1619795220 | $95.55 | $95.5526 | $95.51 | $95.52 | 897 | $95.755505 |
| 1619795280 | $95.52 | $95.52 | $95.47 | $95.47 | 1,600 | $95.753187 |
| 1619795340 | $95.46 | $95.49 | $95.45 | $95.49 | 3,500 | $95.748191 |
| 1619795400 | $95.47 | $95.47 | $95.43 | $95.44 | 2,000 | $95.745049 |
| 1619795460 | $95.43 | $95.43 | $95.42 | $95.42 | 526 | $95.744198 |
| 1619795520 | $95.42 | $95.43 | $95.42 | $95.43 | 300 | $95.743526 |
| 1619795580 | $95.42 | $95.44 | $95.42 | $95.4354 | 550 | $95.742841 |
| 1619795640 | $95.43 | $95.45 | $95.43 | $95.45 | 900 | $95.741411 |
| 1619795700 | $95.41 | $95.43 | $95.39 | $95.43 | 1,752 | $95.738519 |
| 1619795760 | $95.42 | $95.42 | $95.36 | $95.37 | 700 | $95.737261 |
| 1619795820 | $95.39 | $95.405 | $95.39 | $95.405 | 1,377 | $95.734862 |
| 1619795880 | $95.39 | $95.43 | $95.39 | $95.42 | 500 | $95.734089 |
| 1619796000 | $95.38 | $95.38 | $95.38 | $95.38 | 100 | $95.733898 |
| 1619796060 | $95.41 | $95.46 | $95.41 | $95.46 | 1,007 | $95.732481 |
| 1619796120 | $95.46 | $95.46 | $95.44 | $95.44 | 800 | $95.731471 |
| 1619796240 | $95.415 | $95.42 | $95.41 | $95.42 | 917 | $95.730042 |
| 1619796300 | $95.41 | $95.41 | $95.39 | $95.40 | 1,000 | $95.728413 |
| 1619796360 | $95.40 | $95.40 | $95.39 | $95.39 | 500 | $95.727663 |
| 1619796420 | $95.39 | $95.40 | $95.385 | $95.40 | 567 | $95.726727 |
| 1619796480 | $95.41 | $95.41 | $95.41 | $95.41 | 100 | $95.72656 |
| 1619796540 | $95.37 | $95.40 | $95.37 | $95.40 | 2,415 | $95.722557 |
| 1619796600 | $95.38 | $95.39 | $95.38 | $95.38 | 1,500 | $95.719966 |
| 1619796660 | $95.38 | $95.41 | $95.38 | $95.41 | 1,290 | $95.718328 |
| 1619796720 | $95.42 | $95.46 | $95.42 | $95.46 | 2,308 | $95.715244 |
| 1619796780 | $95.43 | $95.43 | $95.43 | $95.43 | 400 | $95.714742 |
| 1619796840 | $95.41 | $95.42 | $95.41 | $95.42 | 1,233 | $95.713056 |
| 1619796900 | $95.41 | $95.43 | $95.41 | $95.43 | 400 | $95.712475 |
| 1619796960 | $95.42 | $95.45 | $95.42 | $95.45 | 300 | $95.712101 |
| 1619797020 | $95.475 | $95.475 | $95.4683 | $95.4683 | 1,470 | $95.710515 |
| 1619797080 | $95.46 | $95.48 | $95.46 | $95.48 | 1,550 | $95.708873 |
| 1619797140 | $95.45 | $95.46 | $95.45 | $95.46 | 200 | $95.708612 |
| 1619797200 | $95.44 | $95.44 | $95.44 | $95.44 | 100 | $95.708509 |
| 1619797260 | $95.42 | $95.45 | $95.42 | $95.45 | 325 | $95.708122 |
| 1619797320 | $95.45 | $95.45 | $95.43 | $95.44 | 700 | $95.707262 |
| 1619797380 | $95.44 | $95.48 | $95.44 | $95.48 | 200 | $95.707051 |
| 1619797440 | $95.49 | $95.49 | $95.46 | $95.46 | 1,000 | $95.706021 |
| 1619797500 | $95.47 | $95.47 | $95.47 | $95.47 | 420 | $95.70559 |
| 1619797560 | $95.47 | $95.47 | $95.47 | $95.47 | 100 | $95.705437 |
| 1619797740 | $95.565 | $95.59 | $95.565 | $95.59 | 2,195 | $95.704193 |
| 1619797800 | $95.57 | $95.57 | $95.53 | $95.55 | 1,100 | $95.703411 |
| 1619797860 | $95.54 | $95.54 | $95.50 | $95.5006 | 1,201 | $95.702458 |
| 1619797920 | $95.51 | $95.51 | $95.51 | $95.51 | 100 | $95.702305 |
| 1619798040 | $95.49 | $95.51 | $95.49 | $95.51 | 400 | $95.701991 |
| 1619798100 | $95.52 | $95.52 | $95.52 | $95.52 | 300 | $95.701707 |
| 1619798160 | $95.51 | $95.53 | $95.51 | $95.53 | 200 | $95.701623 |
| 1619798220 | $95.52 | $95.52 | $95.52 | $95.52 | 519 | $95.701191 |
| 1619798280 | $95.54 | $95.54 | $95.53 | $95.53 | 700 | $95.700677 |
| 1619798340 | $95.54 | $95.56 | $95.54 | $95.56 | 200 | $95.700562 |
| 1619798400 | $95.53 | $95.53 | $95.52 | $95.52 | 300 | $95.700301 |
| 1619798460 | $95.55 | $95.5687 | $95.55 | $95.56 | 593 | $95.699948 |
| 1619798520 | $95.56 | $95.56 | $95.56 | $95.56 | 383 | $95.699767 |
| 1619798580 | $95.56 | $95.56 | $95.56 | $95.56 | 2,124 | $95.698461 |
| 1619798640 | $95.5383 | $95.54 | $95.52 | $95.52 | 400 | $95.698207 |
| 1619798760 | $95.52 | $95.52 | $95.52 | $95.52 | 100 | $95.69813 |
| 1619798820 | $95.505 | $95.53 | $95.505 | $95.53 | 300 | $95.697894 |
| 1619799000 | $95.52 | $95.52 | $95.52 | $95.52 | 543 | $95.697482 |
| 1619799060 | $95.53 | $95.55 | $95.53 | $95.55 | 615 | $95.697075 |
| 1619799120 | $95.55 | $95.55 | $95.55 | $95.55 | 100 | $95.696943 |
| 1619799180 | $95.56 | $95.56 | $95.56 | $95.56 | 100 | $95.696819 |
| 1619799240 | $95.53 | $95.53 | $95.51 | $95.51 | 1,200 | $95.696048 |
| 1619799300 | $95.51 | $95.51 | $95.51 | $95.51 | 200 | $95.695891 |
| 1619799360 | $95.51 | $95.51 | $95.50 | $95.50 | 1,444 | $95.69475 |
| 1619799420 | $95.49 | $95.49 | $95.485 | $95.485 | 528 | $95.694178 |
| 1619799480 | $95.49 | $95.50 | $95.48 | $95.50 | 1,615 | $95.692886 |
| 1619799540 | $95.51 | $95.51 | $95.51 | $95.51 | 700 | $95.692284 |
| 1619799600 | $95.53 | $95.53 | $95.53 | $95.53 | 432 | $95.691959 |
| 1619799660 | $95.56 | $95.56 | $95.555 | $95.56 | 952 | $95.69154 |
| 1619799720 | $95.56 | $95.56 | $95.56 | $95.56 | 100 | $95.69149 |
| 1619799780 | $95.58 | $95.58 | $95.58 | $95.58 | 205 | $95.691394 |
| 1619799840 | $95.57 | $95.57 | $95.57 | $95.57 | 100 | $95.691347 |
| 1619799900 | $95.58 | $95.58 | $95.56 | $95.57 | 1,139 | $95.690705 |
| 1619799960 | $95.5519 | $95.57 | $95.5519 | $95.57 | 514 | $95.690467 |
| 1619800020 | $95.57 | $95.5799 | $95.57 | $95.5799 | 405 | $95.690272 |
| 1619800080 | $95.57 | $95.58 | $95.57 | $95.57 | 1,500 | $95.689548 |
| 1619800140 | $95.58 | $95.58 | $95.58 | $95.58 | 300 | $95.689411 |
| 1619800200 | $95.58 | $95.59 | $95.58 | $95.59 | 689 | $95.689095 |
| 1619800260 | $95.57 | $95.57 | $95.53 | $95.53 | 1,305 | $95.688338 |
| 1619800320 | $95.51 | $95.52 | $95.505 | $95.52 | 1,000 | $95.687625 |
| 1619800380 | $95.54 | $95.555 | $95.535 | $95.555 | 1,027 | $95.687053 |
| 1619800440 | $95.52 | $95.53 | $95.52 | $95.53 | 300 | $95.68687 |
| 1619800500 | $95.53 | $95.5391 | $95.53 | $95.53 | 600 | $95.6865 |
| 1619800560 | $95.5238 | $95.55 | $95.5238 | $95.55 | 500 | $95.686197 |
| 1619800620 | $95.55 | $95.55 | $95.51 | $95.51 | 403 | $95.685961 |
| 1619800680 | $95.52 | $95.545 | $95.52 | $95.53 | 1,355 | $95.685128 |
| 1619800740 | $95.53 | $95.53 | $95.53 | $95.53 | 100 | $95.685014 |
| 1619800860 | $95.505 | $95.52 | $95.505 | $95.52 | 347 | $95.684775 |
| 1619800980 | $95.50 | $95.51 | $95.50 | $95.51 | 342 | $95.684585 |
| 1619801040 | $95.51 | $95.52 | $95.51 | $95.52 | 1,618 | $95.683533 |
| 1619801100 | $95.50 | $95.50 | $95.49 | $95.49 | 801 | $95.682925 |
| 1619801160 | $95.49 | $95.49 | $95.48 | $95.48 | 1,000 | $95.682189 |
| 1619801220 | $95.48 | $95.49 | $95.48 | $95.49 | 500 | $95.681798 |
| 1619801280 | $95.50 | $95.51 | $95.50 | $95.51 | 400 | $95.681541 |
| 1619801340 | $95.5192 | $95.52 | $95.5192 | $95.52 | 400 | $95.681285 |
| 1619801400 | $95.53 | $95.54 | $95.53 | $95.53 | 500 | $95.681008 |
| 1619801460 | $95.54 | $95.54 | $95.54 | $95.54 | 100 | $95.680927 |
| 1619801520 | $95.54 | $95.55 | $95.54 | $95.55 | 1,100 | $95.680353 |
| 1619801580 | $95.56 | $95.56 | $95.56 | $95.56 | 200 | $95.680275 |
| 1619801640 | $95.54 | $95.54 | $95.52 | $95.52 | 1,442 | $95.679447 |
| 1619801700 | $95.53 | $95.53 | $95.53 | $95.53 | 100 | $95.679338 |
| 1619801760 | $95.51 | $95.51 | $95.50 | $95.50 | 1,386 | $95.678463 |
| 1619801820 | $95.50 | $95.51 | $95.49 | $95.49 | 1,516 | $95.677458 |
| 1619801880 | $95.50 | $95.51 | $95.50 | $95.51 | 800 | $95.676887 |
| 1619801940 | $95.52 | $95.52 | $95.51 | $95.51 | 300 | $95.676751 |
| 1619802000 | $95.51 | $95.51 | $95.51 | $95.51 | 200 | $95.676595 |
| 1619802120 | $95.49 | $95.51 | $95.49 | $95.49 | 1,085 | $95.675897 |
| 1619802180 | $95.49 | $95.509 | $95.49 | $95.509 | 1,950 | $95.67464 |
| 1619802240 | $95.49 | $95.49 | $95.49 | $95.49 | 343 | $95.674406 |
| 1619802300 | $95.49 | $95.495 | $95.49 | $95.495 | 800 | $95.673834 |
| 1619802360 | $95.49 | $95.50 | $95.49 | $95.50 | 300 | $95.673668 |
| 1619802420 | $95.50 | $95.52 | $95.50 | $95.52 | 400 | $95.673408 |
| 1619802480 | $95.53 | $95.53 | $95.51 | $95.51 | 600 | $95.673083 |
| 1619802540 | $95.51 | $95.51 | $95.51 | $95.51 | 100 | $95.672927 |
| 1619802600 | $95.51 | $95.51 | $95.51 | $95.51 | 300 | $95.672825 |
| 1619802660 | $95.49 | $95.49 | $95.48 | $95.48 | 332 | $95.672608 |
| 1619802720 | $95.48 | $95.48 | $95.465 | $95.47 | 1,462 | $95.671489 |
| 1619802780 | $95.47 | $95.49 | $95.47 | $95.49 | 432 | $95.671262 |
| 1619802840 | $95.48 | $95.48 | $95.47 | $95.47 | 1,396 | $95.670252 |
| 1619802900 | $95.50 | $95.50 | $95.50 | $95.50 | 700 | $95.66982 |
| 1619802960 | $95.48 | $95.48 | $95.47 | $95.4702 | 1,237 | $95.668903 |
| 1619803020 | $95.48 | $95.5006 | $95.4794 | $95.5006 | 1,100 | $95.668249 |
| 1619803080 | $95.51 | $95.51 | $95.49 | $95.50 | 1,650 | $95.66723 |
| 1619803200 | $95.49 | $95.49 | $95.49 | $95.49 | 300 | $95.666996 |
| 1619803260 | $95.50 | $95.50 | $95.50 | $95.50 | 600 | $95.66668 |
| 1619803320 | $95.51 | $95.51 | $95.51 | $95.51 | 100 | $95.666631 |
| 1619803380 | $95.51 | $95.515 | $95.51 | $95.515 | 501 | $95.666307 |
| 1619803440 | $95.52 | $95.52 | $95.515 | $95.52 | 300 | $95.666156 |
| 1619803500 | $95.52 | $95.53 | $95.52 | $95.53 | 1,000 | $95.665712 |
| 1619803560 | $95.54 | $95.5498 | $95.54 | $95.5498 | 1,925 | $95.664854 |
| 1619803620 | $95.54 | $95.54 | $95.54 | $95.54 | 100 | $95.664814 |
| 1619803680 | $95.56 | $95.57 | $95.56 | $95.56 | 700 | $95.664584 |
| 1619803740 | $95.55 | $95.55 | $95.55 | $95.55 | 100 | $95.664536 |
| 1619803800 | $95.55 | $95.55 | $95.55 | $95.55 | 100 | $95.664522 |
| 1619803860 | $95.55 | $95.55 | $95.55 | $95.55 | 200 | $95.664438 |
| 1619803920 | $95.55 | $95.55 | $95.55 | $95.55 | 400 | $95.664283 |
| 1619803980 | $95.56 | $95.565 | $95.56 | $95.565 | 200 | $95.664212 |
| 1619804100 | $95.55 | $95.565 | $95.55 | $95.56 | 800 | $95.66387 |
| 1619804160 | $95.56 | $95.575 | $95.56 | $95.575 | 800 | $95.663644 |
| 1619804220 | $95.58 | $95.59 | $95.575 | $95.575 | 2,044 | $95.663078 |
| 1619804280 | $95.57 | $95.57 | $95.57 | $95.57 | 400 | $95.662946 |
| 1619804340 | $95.58 | $95.61 | $95.58 | $95.61 | 1,736 | $95.662546 |
| 1619804400 | $95.61 | $95.61 | $95.60 | $95.60 | 881 | $95.662365 |
| 1619804460 | $95.61 | $95.61 | $95.61 | $95.61 | 500 | $95.662297 |
| 1619804520 | $95.60 | $95.6099 | $95.60 | $95.60 | 637 | $95.662157 |
| 1619804580 | $95.61 | $95.615 | $95.60 | $95.60 | 1,221 | $95.661902 |
| 1619804640 | $95.59 | $95.60 | $95.59 | $95.60 | 700 | $95.661796 |
| 1619804700 | $95.60 | $95.60 | $95.58 | $95.58 | 555 | $95.661656 |
| 1619804760 | $95.58 | $95.58 | $95.57 | $95.57 | 400 | $95.66154 |
| 1619804820 | $95.56 | $95.56 | $95.53 | $95.53 | 939 | $95.661185 |
| 1619804880 | $95.54 | $95.54 | $95.51 | $95.515 | 1,882 | $95.660362 |
| 1619804940 | $95.52 | $95.55 | $95.52 | $95.55 | 1,000 | $95.659955 |
| 1619805060 | $95.56 | $95.57 | $95.55 | $95.55 | 2,000 | $95.659321 |
| 1619805120 | $95.54 | $95.555 | $95.54 | $95.55 | 1,501 | $95.658747 |
| 1619805180 | $95.51 | $95.52 | $95.51 | $95.52 | 700 | $95.658318 |
| 1619805240 | $95.52 | $95.52 | $95.51 | $95.51 | 1,300 | $95.657786 |
| 1619805300 | $95.50 | $95.50 | $95.47 | $95.48 | 700 | $95.657397 |
| 1619805360 | $95.47 | $95.47 | $95.43 | $95.43 | 3,622 | $95.654959 |
| 1619805420 | $95.43 | $95.45 | $95.43 | $95.45 | 2,030 | $95.653462 |
| 1619805480 | $95.455 | $95.459 | $95.44 | $95.45 | 1,547 | $95.652571 |
| 1619805540 | $95.48 | $95.4901 | $95.48 | $95.4901 | 750 | $95.652224 |
| 1619805600 | $95.495 | $95.51 | $95.48 | $95.51 | 500 | $95.651958 |
| 1619805660 | $95.49 | $95.52 | $95.48 | $95.52 | 1,750 | $95.651114 |
| 1619805720 | $95.50 | $95.51 | $95.49 | $95.505 | 1,900 | $95.650216 |
| 1619805780 | $95.51 | $95.52 | $95.48 | $95.48 | 800 | $95.649847 |
| 1619805840 | $95.48 | $95.49 | $95.48 | $95.48 | 900 | $95.649392 |
| 1619805960 | $95.53 | $95.54 | $95.5209 | $95.5209 | 624 | $95.649163 |
| 1619806020 | $95.50 | $95.50 | $95.50 | $95.50 | 1,300 | $95.648566 |
| 1619806080 | $95.50 | $95.50 | $95.50 | $95.50 | 200 | $95.648474 |
| 1619806140 | $95.50 | $95.515 | $95.49 | $95.515 | 300 | $95.648339 |
| 1619806200 | $95.53 | $95.53 | $95.53 | $95.53 | 931 | $95.648 |
| 1619806260 | $95.53 | $95.5473 | $95.53 | $95.5473 | 765 | $95.647713 |
| 1619806320 | $95.56 | $95.57 | $95.54 | $95.56 | 3,750 | $95.646609 |
| 1619806380 | $95.56 | $95.56 | $95.55 | $95.55 | 400 | $95.646495 |
| 1619806440 | $95.56 | $95.56 | $95.56 | $95.56 | 600 | $95.646328 |
| 1619806500 | $95.56 | $95.56 | $95.55 | $95.55 | 300 | $95.64623 |
| 1619806560 | $95.56 | $95.57 | $95.56 | $95.57 | 900 | $95.646045 |
| 1619806620 | $95.58 | $95.59 | $95.58 | $95.59 | 2,361 | $95.645618 |
| 1619806680 | $95.60 | $95.61 | $95.59 | $95.61 | 900 | $95.645497 |
| 1619806800 | $95.62 | $95.625 | $95.60 | $95.62 | 4,823 | $95.645076 |
| 1619806860 | $95.62 | $95.63 | $95.62 | $95.62 | 1,032 | $95.645012 |
| 1619806920 | $95.61 | $95.61 | $95.61 | $95.61 | 300 | $95.644984 |
| 1619806980 | $95.61 | $95.64 | $95.61 | $95.62 | 2,200 | $95.644839 |
| 1619807040 | $95.62 | $95.62 | $95.61 | $95.61 | 400 | $95.6448 |
| 1619807100 | $95.615 | $95.615 | $95.61 | $95.61 | 200 | $95.644773 |
| 1619807160 | $95.61 | $95.61 | $95.60 | $95.61 | 700 | $95.644707 |
| 1619807220 | $95.60 | $95.61 | $95.60 | $95.61 | 1,605 | $95.644519 |
| 1619807280 | $95.61 | $95.63 | $95.61 | $95.63 | 2,000 | $95.644341 |
| 1619807340 | $95.64 | $95.64 | $95.64 | $95.64 | 401 | $95.64434 |
| 1619807400 | $95.635 | $95.635 | $95.62 | $95.63 | 400 | $95.644318 |
| 1619807460 | $95.62 | $95.62 | $95.62 | $95.62 | 759 | $95.644266 |
| 1619807520 | $95.61 | $95.615 | $95.61 | $95.615 | 2,170 | $95.644064 |
| 1619807580 | $95.62 | $95.637 | $95.62 | $95.637 | 2,017 | $95.643961 |
| 1619807640 | $95.63 | $95.65 | $95.63 | $95.64 | 2,332 | $95.643919 |
| 1619807700 | $95.66 | $95.66 | $95.65 | $95.65 | 500 | $95.643933 |
| 1619807760 | $95.65 | $95.66 | $95.64 | $95.66 | 1,405 | $95.643947 |
| 1619807820 | $95.67 | $95.67 | $95.67 | $95.67 | 200 | $95.643998 |
| 1619807880 | $95.70 | $95.71 | $95.70 | $95.71 | 1,100 | $95.64414 |
| 1619807940 | $95.71 | $95.73 | $95.7052 | $95.7052 | 1,094 | $95.644364 |
| 1619808000 | $95.71 | $95.71 | $95.71 | $95.71 | 1,200 | $95.644582 |
| 1619808060 | $95.7145 | $95.74 | $95.7145 | $95.74 | 2,325 | $95.645116 |
| 1619808120 | $95.74 | $95.74 | $95.71 | $95.71 | 3,418 | $95.645814 |
| 1619808180 | $95.70 | $95.70 | $95.70 | $95.70 | 500 | $95.645887 |
| 1619808240 | $95.705 | $95.73 | $95.705 | $95.73 | 930 | $95.64606 |
| 1619808300 | $95.73 | $95.75 | $95.73 | $95.74 | 7,316 | $95.647916 |
| 1619808360 | $95.73 | $95.73 | $95.71 | $95.72 | 700 | $95.648058 |
| 1619808420 | $95.71 | $95.715 | $95.71 | $95.715 | 1,800 | $95.648357 |
| 1619808480 | $95.72 | $95.73 | $95.72 | $95.73 | 500 | $95.648468 |
| 1619808540 | $95.71 | $95.72 | $95.71 | $95.72 | 1,302 | $95.648675 |
| 1619808600 | $95.70 | $95.71 | $95.70 | $95.71 | 1,518 | $95.648897 |
| 1619808660 | $95.73 | $95.73 | $95.71 | $95.71 | 500 | $95.648987 |
| 1619808720 | $95.70 | $95.70 | $95.70 | $95.70 | 300 | $95.649052 |
| 1619808780 | $95.71 | $95.72 | $95.71 | $95.71 | 796 | $95.64918 |
| 1619808840 | $95.70 | $95.70 | $95.70 | $95.70 | 600 | $95.649243 |
| 1619808900 | $95.72 | $95.72 | $95.70 | $95.71 | 5,179 | $95.650064 |
| 1619808960 | $95.70 | $95.70 | $95.69 | $95.69 | 1,395 | $95.650235 |
| 1619809020 | $95.70 | $95.715 | $95.69 | $95.69 | 2,705 | $95.650574 |
| 1619809080 | $95.67 | $95.68 | $95.67 | $95.67 | 874 | $95.650618 |
| 1619809140 | $95.67 | $95.67 | $95.63 | $95.63 | 2,000 | $95.65062 |
| 1619809200 | $95.63 | $95.69 | $95.63 | $95.69 | 1,700 | $95.650672 |
| 1619809260 | $95.69 | $95.69 | $95.69 | $95.69 | 300 | $95.650701 |
| 1619809320 | $95.66 | $95.67 | $95.66 | $95.67 | 300 | $95.650707 |
| 1619809440 | $95.67 | $95.67 | $95.66 | $95.67 | 750 | $95.650741 |
| 1619809500 | $95.68 | $95.69 | $95.68 | $95.68 | 1,400 | $95.650853 |
| 1619809560 | $95.67 | $95.67 | $95.67 | $95.67 | 700 | $95.650883 |
| 1619809620 | $95.665 | $95.68 | $95.665 | $95.68 | 900 | $95.65094 |
| 1619809680 | $95.69 | $95.69 | $95.67 | $95.67 | 1,755 | $95.651049 |
| 1619809740 | $95.68 | $95.70 | $95.68 | $95.70 | 1,200 | $95.651181 |
| 1619809800 | $95.69 | $95.695 | $95.68 | $95.695 | 992 | $95.651272 |
| 1619809860 | $95.70 | $95.72 | $95.70 | $95.72 | 1,100 | $95.651432 |
| 1619809920 | $95.70 | $95.70 | $95.69 | $95.69 | 400 | $95.651477 |
| 1619809980 | $95.68 | $95.68 | $95.67 | $95.67 | 1,900 | $95.651566 |
| 1619810040 | $95.65 | $95.65 | $95.63 | $95.63 | 600 | $95.651544 |
| 1619810100 | $95.625 | $95.625 | $95.60 | $95.60 | 400 | $95.651494 |
| 1619810220 | $95.58 | $95.59 | $95.57 | $95.57 | 600 | $95.65139 |
| 1619810280 | $95.58 | $95.58 | $95.565 | $95.565 | 3,452 | $95.650786 |
| 1619810340 | $95.55 | $95.57 | $95.55 | $95.57 | 1,630 | $95.650413 |
| 1619810400 | $95.58 | $95.59 | $95.57 | $95.58 | 800 | $95.650294 |
| 1619810460 | $95.575 | $95.605 | $95.575 | $95.605 | 1,100 | $95.650129 |
| 1619810520 | $95.62 | $95.63 | $95.62 | $95.63 | 300 | $95.650105 |
| 1619810580 | $95.61 | $95.62 | $95.59 | $95.61 | 2,600 | $95.649836 |
| 1619810640 | $95.61 | $95.61 | $95.595 | $95.60 | 1,011 | $95.649735 |
| 1619810700 | $95.60 | $95.63 | $95.60 | $95.62 | 1,100 | $95.64965 |
| 1619810760 | $95.61 | $95.62 | $95.61 | $95.62 | 992 | $95.649583 |
| 1619810820 | $95.625 | $95.64 | $95.625 | $95.64 | 1,161 | $95.649547 |
| 1619810880 | $95.63 | $95.63 | $95.61 | $95.61 | 4,200 | $95.649263 |
| 1619810940 | $95.61 | $95.62 | $95.61 | $95.61 | 2,432 | $95.649052 |
| 1619811000 | $95.62 | $95.62 | $95.615 | $95.615 | 800 | $95.648997 |
| 1619811060 | $95.625 | $95.63 | $95.625 | $95.63 | 900 | $95.648953 |
| 1619811120 | $95.59 | $95.605 | $95.59 | $95.605 | 1,113 | $95.648825 |
| 1619811180 | $95.59 | $95.59 | $95.56 | $95.56 | 2,200 | $95.648402 |
| 1619811240 | $95.54 | $95.55 | $95.53 | $95.53 | 3,800 | $95.647443 |
| 1619811300 | $95.53 | $95.54 | $95.525 | $95.53 | 2,744 | $95.646765 |
| 1619811360 | $95.54 | $95.56 | $95.54 | $95.56 | 3,978 | $95.645915 |
| 1619811420 | $95.57 | $95.58 | $95.56 | $95.56 | 902 | $95.645755 |
| 1619811480 | $95.565 | $95.565 | $95.54 | $95.54 | 1,800 | $95.645361 |
| 1619811540 | $95.54 | $95.55 | $95.54 | $95.545 | 2,500 | $95.644817 |
| 1619811600 | $95.54 | $95.54 | $95.44 | $95.46 | 28,039 | $95.636256 |
| 1619811660 | $95.47 | $95.49 | $95.42 | $95.42 | 8,128 | $95.633403 |
| 1619811720 | $95.42 | $95.46 | $95.42 | $95.45 | 4,310 | $95.631696 |
| 1619811780 | $95.44 | $95.46 | $95.44 | $95.44 | 3,061 | $95.630557 |
| 1619811840 | $95.44 | $95.445 | $95.42 | $95.425 | 5,550 | $95.62837 |
| 1619811900 | $95.42 | $95.425 | $95.41 | $95.42 | 6,685 | $95.625567 |
| 1619811960 | $95.41 | $95.41 | $95.35 | $95.35 | 6,584 | $95.622481 |
| 1619812020 | $95.34 | $95.345 | $95.33 | $95.34 | 8,668 | $95.617758 |
| 1619812080 | $95.35 | $95.38 | $95.33 | $95.33 | 12,902 | $95.611485 |
| 1619812140 | $95.34 | $95.38 | $95.34 | $95.37 | 9,493 | $95.60707 |
| 1619812200 | $95.37 | $95.37 | $95.31 | $95.31 | 11,858 | $95.601253 |
| 1619812260 | $95.305 | $95.31 | $95.27 | $95.28 | 6,398 | $95.59762 |
| 1619812320 | $95.28 | $95.28 | $95.26 | $95.27 | 5,910 | $95.59424 |
| 1619812380 | $95.27 | $95.29 | $95.25 | $95.26 | 14,026 | $95.586476 |
| 1619812440 | $95.27 | $95.275 | $95.25 | $95.25 | 11,906 | $95.579888 |
| 1619812500 | $95.25 | $95.325 | $95.241 | $95.32 | 16,966 | $95.571846 |
| 1619812560 | $95.32 | $95.33 | $95.28 | $95.28 | 10,551 | $95.567399 |
| 1619812620 | $95.28 | $95.365 | $95.27 | $95.36 | 26,419 | $95.557398 |
| 1619812680 | $95.37 | $95.39 | $95.3409 | $95.3701 | 40,415 | $95.546157 |
| 1619812740 | $95.37 | $95.41 | $95.31 | $95.40 | 53,546 | $95.5324 |
| 1619812800 | $95.40 | $95.40 | $95.40 | $95.40 | 50,330 | $95.523539 |
| 1619813100 | $95.447704 | $95.447704 | $95.447704 | $95.447704 | 210,450 | $95.509481 |
| 1619813340 | $95.38 | $95.38 | $95.38 | $95.38 | 100 | $95.50947 |
| 1619815020 | $95.40 | $95.40 | $95.40 | $95.40 | 1,985 | $95.523807 |