RY Historical Intraday Prices
One-Minute OHLCV Data From May 28, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1622208600 | $104.85 | $104.85 | $104.56 | $104.59 | 23,902 | $104.757414 |
| 1622208660 | $104.57 | $104.69 | $104.56 | $104.595 | 11,528 | $104.710108 |
| 1622208720 | $104.61 | $104.68 | $104.45 | $104.45 | 22,343 | $104.649793 |
| 1622208780 | $104.47 | $104.48 | $104.34 | $104.42 | 8,254 | $104.619756 |
| 1622208840 | $104.42 | $104.50 | $104.37 | $104.48 | 6,940 | $104.603089 |
| 1622208900 | $104.46 | $104.62 | $104.46 | $104.62 | 4,047 | $104.599118 |
| 1622208960 | $104.59 | $104.59 | $104.33 | $104.33 | 3,275 | $104.595087 |
| 1622209020 | $104.32 | $104.38 | $104.30 | $104.36 | 3,700 | $104.583574 |
| 1622209080 | $104.39 | $104.44 | $104.30 | $104.30 | 1,587 | $104.579806 |
| 1622209140 | $104.32 | $104.40 | $104.285 | $104.40 | 4,077 | $104.568184 |
| 1622209200 | $104.4199 | $104.42 | $104.37 | $104.38 | 1,683 | $104.56502 |
| 1622209260 | $104.30 | $104.33 | $104.26 | $104.29 | 2,143 | $104.558906 |
| 1622209320 | $104.32 | $104.32 | $104.11 | $104.11 | 7,450 | $104.534737 |
| 1622209380 | $104.14 | $104.175 | $104.13 | $104.13 | 2,159 | $104.526857 |
| 1622209440 | $104.16 | $104.24 | $104.155 | $104.24 | 2,640 | $104.518553 |
| 1622209500 | $104.23 | $104.33 | $104.20 | $104.33 | 2,894 | $104.512412 |
| 1622209560 | $104.34 | $104.41 | $104.34 | $104.39 | 2,867 | $104.508771 |
| 1622209620 | $104.37 | $104.38 | $104.33 | $104.38 | 4,039 | $104.503019 |
| 1622209680 | $104.40 | $104.48 | $104.40 | $104.46 | 2,300 | $104.502105 |
| 1622209740 | $104.45 | $104.47 | $104.42 | $104.42 | 1,900 | $104.501198 |
| 1622209800 | $104.39 | $104.39 | $104.30 | $104.30 | 2,700 | $104.497319 |
| 1622209860 | $104.29 | $104.30 | $104.21 | $104.24 | 4,160 | $104.489333 |
| 1622209920 | $104.24 | $104.33 | $104.24 | $104.33 | 3,020 | $104.484729 |
| 1622209980 | $104.33 | $104.38 | $104.33 | $104.38 | 2,007 | $104.482672 |
| 1622210040 | $104.40 | $104.41 | $104.36 | $104.36 | 1,300 | $104.481606 |
| 1622210100 | $104.34 | $104.34 | $104.24 | $104.24 | 1,450 | $104.47948 |
| 1622210160 | $104.27 | $104.30 | $104.24 | $104.24 | 1,886 | $104.47648 |
| 1622210220 | $104.26 | $104.27 | $104.21 | $104.27 | 2,900 | $104.471766 |
| 1622210280 | $104.26 | $104.26 | $104.22 | $104.22 | 600 | $104.470846 |
| 1622210340 | $104.22 | $104.26 | $104.20 | $104.24 | 1,447 | $104.468333 |
| 1622210400 | $104.22 | $104.23 | $104.18 | $104.18 | 1,340 | $104.465964 |
| 1622210460 | $104.165 | $104.19 | $104.11 | $104.17 | 5,009 | $104.455464 |
| 1622210520 | $104.15 | $104.25 | $104.15 | $104.25 | 3,323 | $104.450389 |
| 1622210580 | $104.26 | $104.30 | $104.25 | $104.28 | 2,000 | $104.448042 |
| 1622210640 | $104.29 | $104.29 | $104.24 | $104.29 | 2,951 | $104.444827 |
| 1622210700 | $104.31 | $104.31 | $104.08 | $104.14 | 13,582 | $104.422858 |
| 1622210760 | $104.15 | $104.17 | $104.13 | $104.13 | 5,607 | $104.414083 |
| 1622210820 | $104.15 | $104.15 | $104.09 | $104.09 | 1,276 | $104.411577 |
| 1622210880 | $104.07 | $104.08 | $104.03 | $104.03 | 1,617 | $104.408806 |
| 1622210940 | $104.02 | $104.02 | $104.00 | $104.01 | 2,078 | $104.404021 |
| 1622211000 | $104.01 | $104.03 | $104.00 | $104.01 | 2,923 | $104.397631 |
| 1622211060 | $103.99 | $104.01 | $103.87 | $103.87 | 2,000 | $104.393327 |
| 1622211120 | $103.89 | $103.92 | $103.89 | $103.91 | 6,228 | $104.377586 |
| 1622211180 | $103.90 | $103.93 | $103.88 | $103.93 | 7,010 | $104.360662 |
| 1622211240 | $103.93 | $103.96 | $103.93 | $103.96 | 3,507 | $104.353449 |
| 1622211300 | $103.96 | $103.97 | $103.92 | $103.95 | 3,720 | $104.345927 |
| 1622211360 | $103.93 | $103.93 | $103.91 | $103.91 | 900 | $104.343759 |
| 1622211420 | $103.94 | $103.94 | $103.85 | $103.85 | 1,691 | $104.340409 |
| 1622211480 | $103.86 | $103.87 | $103.85 | $103.85 | 2,320 | $104.334899 |
| 1622211540 | $103.80 | $103.83 | $103.7606 | $103.81 | 13,398 | $104.303624 |
| 1622211600 | $103.79 | $103.85 | $103.79 | $103.84 | 4,418 | $104.294323 |
| 1622211660 | $103.83 | $103.84 | $103.82 | $103.82 | 2,600 | $104.289185 |
| 1622211720 | $103.82 | $103.83 | $103.79 | $103.79 | 1,982 | $104.285051 |
| 1622211780 | $103.80 | $103.81 | $103.77 | $103.80 | 4,738 | $104.275002 |
| 1622211840 | $103.79 | $103.79 | $103.71 | $103.71 | 4,310 | $104.265989 |
| 1622211900 | $103.7196 | $103.74 | $103.71 | $103.71 | 1,644 | $104.262223 |
| 1622211960 | $103.71 | $103.75 | $103.69 | $103.73 | 6,302 | $104.24897 |
| 1622212020 | $103.73 | $103.80 | $103.73 | $103.77 | 5,300 | $104.238745 |
| 1622212080 | $103.76 | $103.79 | $103.75 | $103.77 | 1,601 | $104.23585 |
| 1622212140 | $103.75 | $103.79 | $103.74 | $103.79 | 3,346 | $104.22962 |
| 1622212200 | $103.81 | $103.85 | $103.785 | $103.79 | 9,513 | $104.215931 |
| 1622212260 | $103.79 | $103.79 | $103.72 | $103.72 | 4,102 | $104.20903 |
| 1622212320 | $103.72 | $103.74 | $103.71 | $103.715 | 3,664 | $104.202564 |
| 1622212380 | $103.70 | $103.74 | $103.64 | $103.70 | 12,261 | $104.180244 |
| 1622212440 | $103.69 | $103.73 | $103.69 | $103.70 | 3,629 | $104.174581 |
| 1622212500 | $103.67 | $103.67 | $103.6023 | $103.62 | 6,289 | $104.163549 |
| 1622212560 | $103.62 | $103.62 | $103.55 | $103.61 | 2,501 | $104.158782 |
| 1622212620 | $103.62 | $103.64 | $103.62 | $103.64 | 2,077 | $104.155099 |
| 1622212680 | $103.63 | $103.67 | $103.63 | $103.65 | 500 | $104.154326 |
| 1622212740 | $103.62 | $103.63 | $103.62 | $103.625 | 308 | $104.153782 |
| 1622212800 | $103.63 | $103.65 | $103.62 | $103.63 | 3,275 | $104.148249 |
| 1622212860 | $103.64 | $103.69 | $103.64 | $103.69 | 900 | $104.146716 |
| 1622212920 | $103.69 | $103.69 | $103.66 | $103.68 | 2,454 | $104.143143 |
| 1622212980 | $103.67 | $103.70 | $103.67 | $103.70 | 6,819 | $104.133302 |
| 1622213040 | $103.70 | $103.70 | $103.69 | $103.69 | 1,609 | $104.13101 |
| 1622213100 | $103.68 | $103.68 | $103.66 | $103.66 | 1,497 | $104.128972 |
| 1622213160 | $103.67 | $103.76 | $103.67 | $103.76 | 7,321 | $104.119382 |
| 1622213220 | $103.75 | $103.84 | $103.745 | $103.78 | 10,408 | $104.109793 |
| 1622213280 | $103.79 | $103.85 | $103.79 | $103.85 | 1,345 | $104.108741 |
| 1622213340 | $103.85 | $103.87 | $103.79 | $103.84 | 2,943 | $104.106419 |
| 1622213400 | $103.87 | $103.88 | $103.82 | $103.83 | 2,636 | $104.104522 |
| 1622213460 | $103.85 | $103.85 | $103.83 | $103.85 | 4,040 | $104.101551 |
| 1622213520 | $103.84 | $103.90 | $103.84 | $103.89 | 997 | $104.100903 |
| 1622213580 | $103.87 | $103.92 | $103.87 | $103.92 | 1,049 | $104.100307 |
| 1622213640 | $103.90 | $103.90 | $103.8522 | $103.8522 | 2,475 | $104.098685 |
| 1622213700 | $103.83 | $103.87 | $103.83 | $103.86 | 501 | $104.098373 |
| 1622213760 | $103.86 | $103.89 | $103.85 | $103.865 | 2,674 | $104.096675 |
| 1622213820 | $103.86 | $103.87 | $103.82 | $103.83 | 1,926 | $104.095262 |
| 1622213880 | $103.86 | $103.89 | $103.86 | $103.89 | 2,392 | $104.093824 |
| 1622213940 | $103.88 | $103.94 | $103.875 | $103.93 | 1,495 | $104.093089 |
| 1622214000 | $103.94 | $103.96 | $103.93 | $103.94 | 1,040 | $104.092666 |
| 1622214060 | $103.94 | $103.99 | $103.93 | $103.96 | 3,622 | $104.091483 |
| 1622214120 | $104.00 | $104.05 | $104.00 | $104.05 | 1,923 | $104.091106 |
| 1622214180 | $104.04 | $104.04 | $104.02 | $104.03 | 1,073 | $104.090929 |
| 1622214240 | $104.03 | $104.05 | $104.01 | $104.01 | 600 | $104.090822 |
| 1622214300 | $104.01 | $104.05 | $104.01 | $104.03 | 1,817 | $104.09057 |
| 1622214360 | $104.02 | $104.02 | $104.02 | $104.02 | 600 | $104.090426 |
| 1622214420 | $104.04 | $104.0441 | $103.98 | $103.99 | 5,191 | $104.089427 |
| 1622214480 | $104.00 | $104.08 | $104.00 | $104.05 | 8,879 | $104.088175 |
| 1622214540 | $104.05 | $104.05 | $103.95 | $103.97 | 1,800 | $104.087741 |
| 1622214600 | $103.96 | $103.96 | $103.875 | $103.90 | 10,293 | $104.083222 |
| 1622214660 | $103.92 | $103.94 | $103.92 | $103.92 | 600 | $104.082957 |
| 1622214720 | $103.94 | $103.98 | $103.94 | $103.96 | 1,900 | $104.082425 |
| 1622214780 | $103.95 | $103.97 | $103.95 | $103.95 | 1,700 | $104.081928 |
| 1622214840 | $103.95 | $103.96 | $103.93 | $103.93 | 1,523 | $104.081375 |
| 1622214900 | $103.92 | $103.95 | $103.92 | $103.95 | 4,500 | $104.079815 |
| 1622214960 | $103.95 | $103.95 | $103.93 | $103.94 | 1,400 | $104.079333 |
| 1622215020 | $103.95 | $103.9534 | $103.93 | $103.95 | 2,596 | $104.078504 |
| 1622215080 | $103.95 | $103.96 | $103.83 | $103.832 | 2,400 | $104.077474 |
| 1622215140 | $103.83 | $103.87 | $103.83 | $103.86 | 2,796 | $104.075957 |
| 1622215200 | $103.87 | $103.89 | $103.86 | $103.86 | 1,402 | $104.0753 |
| 1622215260 | $103.87 | $103.89 | $103.87 | $103.88 | 2,500 | $104.074105 |
| 1622215320 | $103.89 | $103.89 | $103.87 | $103.87 | 2,090 | $104.073051 |
| 1622215380 | $103.86 | $103.88 | $103.86 | $103.86 | 1,899 | $104.072217 |
| 1622215440 | $103.85 | $103.91 | $103.85 | $103.91 | 2,476 | $104.071207 |
| 1622215500 | $103.91 | $103.92 | $103.885 | $103.92 | 1,160 | $104.070743 |
| 1622215560 | $103.91 | $103.96 | $103.89 | $103.96 | 3,284 | $104.069534 |
| 1622215620 | $103.97 | $103.97 | $103.97 | $103.97 | 200 | $104.069482 |
| 1622215680 | $103.97 | $103.98 | $103.95 | $103.97 | 3,581 | $104.068653 |
| 1622215740 | $103.97 | $104.01 | $103.94 | $104.01 | 13,410 | $104.066244 |
| 1622215800 | $104.01 | $104.06 | $104.01 | $104.05 | 4,605 | $104.065966 |
| 1622215860 | $104.04 | $104.05 | $104.01 | $104.03 | 3,642 | $104.065651 |
| 1622215920 | $104.01 | $104.02 | $103.99 | $104.00 | 3,991 | $104.06522 |
| 1622215980 | $104.00 | $104.08 | $104.00 | $104.08 | 2,000 | $104.065116 |
| 1622216040 | $104.0758 | $104.14 | $104.07 | $104.13 | 4,800 | $104.065573 |
| 1622216100 | $104.15 | $104.18 | $104.15 | $104.16 | 1,303 | $104.065834 |
| 1622216160 | $104.17 | $104.20 | $104.17 | $104.18 | 1,400 | $104.066192 |
| 1622216220 | $104.17 | $104.17 | $104.13 | $104.14 | 3,390 | $104.066742 |
| 1622216280 | $104.16 | $104.18 | $104.16 | $104.18 | 1,000 | $104.066947 |
| 1622216340 | $104.20 | $104.21 | $104.20 | $104.20 | 1,050 | $104.067271 |
| 1622216400 | $104.22 | $104.24 | $104.22 | $104.24 | 1,950 | $104.067921 |
| 1622216460 | $104.23 | $104.24 | $104.23 | $104.23 | 1,607 | $104.068491 |
| 1622216520 | $104.2441 | $104.25 | $104.2441 | $104.25 | 1,450 | $104.06899 |
| 1622216580 | $104.254 | $104.27 | $104.24 | $104.24 | 3,701 | $104.070426 |
| 1622216640 | $104.25 | $104.25 | $104.25 | $104.25 | 100 | $104.070476 |
| 1622216700 | $104.26 | $104.26 | $104.25 | $104.25 | 300 | $104.070576 |
| 1622216760 | $104.25 | $104.25 | $104.16 | $104.16 | 4,140 | $104.071733 |
| 1622216820 | $104.15 | $104.17 | $104.13 | $104.13 | 601 | $104.071842 |
| 1622216880 | $104.119 | $104.14 | $104.105 | $104.11 | 3,846 | $104.07229 |
| 1622216940 | $104.08 | $104.08 | $104.06 | $104.06 | 4,304 | $104.072197 |
| 1622217000 | $104.03 | $104.04 | $104.01 | $104.01 | 3,038 | $104.071908 |
| 1622217060 | $104.01 | $104.05 | $104.00 | $104.03 | 7,700 | $104.071328 |
| 1622217120 | $104.03 | $104.03 | $104.02 | $104.02 | 3,741 | $104.070985 |
| 1622217180 | $104.02 | $104.05 | $104.02 | $104.04 | 1,300 | $104.07089 |
| 1622217240 | $104.03 | $104.05 | $104.02 | $104.05 | 2,101 | $104.070719 |
| 1622217300 | $104.06 | $104.08 | $104.05 | $104.08 | 2,444 | $104.070694 |
| 1622217360 | $104.08 | $104.11 | $104.07 | $104.11 | 6,010 | $104.070874 |
| 1622217420 | $104.11 | $104.12 | $104.05 | $104.06 | 3,739 | $104.071058 |
| 1622217480 | $104.05 | $104.06 | $104.01 | $104.01 | 2,397 | $104.070917 |
| 1622217540 | $104.01 | $104.02 | $103.895 | $103.895 | 7,871 | $104.06897 |
| 1622217600 | $103.89 | $103.95 | $103.88 | $103.91 | 3,284 | $104.067993 |
| 1622217660 | $103.92 | $103.96 | $103.89 | $103.89 | 4,641 | $104.066799 |
| 1622217720 | $103.89 | $103.91 | $103.89 | $103.89 | 2,461 | $104.066051 |
| 1622217780 | $103.90 | $103.91 | $103.88 | $103.89 | 5,933 | $104.064242 |
| 1622217840 | $103.89 | $103.93 | $103.89 | $103.93 | 1,200 | $104.063938 |
| 1622217900 | $103.93 | $103.93 | $103.92 | $103.93 | 1,420 | $104.063595 |
| 1622217960 | $103.92 | $103.97 | $103.92 | $103.96 | 1,300 | $104.063351 |
| 1622218020 | $103.97 | $103.98 | $103.97 | $103.98 | 600 | $104.063257 |
| 1622218080 | $103.99 | $103.99 | $103.98 | $103.98 | 2,139 | $104.062958 |
| 1622218140 | $103.97 | $103.995 | $103.97 | $103.99 | 7,863 | $104.061847 |
| 1622218200 | $103.99 | $104.03 | $103.99 | $103.99 | 3,629 | $104.061528 |
| 1622218260 | $103.96 | $103.96 | $103.92 | $103.92 | 2,700 | $104.060964 |
| 1622218320 | $103.92 | $103.95 | $103.91 | $103.94 | 1,200 | $104.060691 |
| 1622218380 | $103.95 | $103.96 | $103.95 | $103.96 | 400 | $104.060595 |
| 1622218440 | $103.97 | $103.99 | $103.97 | $103.99 | 808 | $104.060499 |
| 1622218500 | $103.99 | $104.01 | $103.99 | $104.01 | 800 | $104.060407 |
| 1622218560 | $104.06 | $104.08 | $104.05 | $104.08 | 2,200 | $104.060399 |
| 1622218620 | $104.10 | $104.10 | $104.09 | $104.10 | 900 | $104.060453 |
| 1622218680 | $104.09 | $104.10 | $104.09 | $104.10 | 500 | $104.060483 |
| 1622218740 | $104.08 | $104.09 | $104.08 | $104.09 | 1,200 | $104.060536 |
| 1622218800 | $104.10 | $104.12 | $104.10 | $104.11 | 4,377 | $104.060973 |
| 1622218860 | $104.11 | $104.11 | $104.10 | $104.11 | 600 | $104.061009 |
| 1622218920 | $104.11 | $104.12 | $104.09 | $104.10 | 1,585 | $104.061127 |
| 1622218980 | $104.10 | $104.11 | $104.10 | $104.1099 | 2,865 | $104.061349 |
| 1622219040 | $104.10 | $104.13 | $104.10 | $104.12 | 3,507 | $104.061677 |
| 1622219100 | $104.11 | $104.11 | $104.08 | $104.10 | 10,870 | $104.062457 |
| 1622219160 | $104.08 | $104.08 | $104.08 | $104.08 | 300 | $104.06247 |
| 1622219220 | $104.09 | $104.10 | $104.07 | $104.07 | 1,631 | $104.06253 |
| 1622219280 | $104.07 | $104.07 | $104.07 | $104.07 | 500 | $104.062536 |
| 1622219340 | $104.07 | $104.08 | $104.07 | $104.08 | 400 | $104.062545 |
| 1622219400 | $104.08 | $104.08 | $104.06 | $104.06 | 548 | $104.062553 |
| 1622219460 | $104.06 | $104.07 | $104.03 | $104.03 | 1,724 | $104.06254 |
| 1622219520 | $104.05 | $104.05 | $104.04 | $104.04 | 396 | $104.062522 |
| 1622219580 | $104.03 | $104.05 | $104.03 | $104.04 | 400 | $104.062513 |
| 1622219640 | $104.04 | $104.07 | $104.04 | $104.06 | 1,463 | $104.062505 |
| 1622219700 | $104.05 | $104.05 | $104.025 | $104.04 | 2,283 | $104.062408 |
| 1622219760 | $104.02 | $104.0281 | $104.02 | $104.0281 | 639 | $104.06237 |
| 1622219820 | $104.03 | $104.05 | $104.03 | $104.05 | 900 | $104.06233 |
| 1622219880 | $104.05 | $104.05 | $104.04 | $104.04 | 2,150 | $104.062274 |
| 1622219940 | $104.05 | $104.07 | $104.05 | $104.07 | 2,200 | $104.062263 |
| 1622220000 | $104.06 | $104.07 | $104.05 | $104.06 | 9,365 | $104.062221 |
| 1622220060 | $104.03 | $104.055 | $104.03 | $104.055 | 735 | $104.062194 |
| 1622220120 | $104.07 | $104.10 | $104.07 | $104.08 | 1,791 | $104.062258 |
| 1622220180 | $104.08 | $104.0887 | $104.06 | $104.06 | 3,017 | $104.062308 |
| 1622220240 | $104.06 | $104.09 | $104.06 | $104.09 | 3,667 | $104.062316 |
| 1622220300 | $104.09 | $104.09 | $104.09 | $104.09 | 200 | $104.062325 |
| 1622220360 | $104.09 | $104.11 | $104.09 | $104.11 | 1,300 | $104.062399 |
| 1622220420 | $104.10 | $104.11 | $104.09 | $104.09 | 1,235 | $104.062471 |
| 1622220480 | $104.08 | $104.08 | $104.05 | $104.05 | 1,528 | $104.062449 |
| 1622220540 | $104.05 | $104.07 | $104.05 | $104.07 | 3,766 | $104.062446 |
| 1622220600 | $104.07 | $104.09 | $104.0601 | $104.0601 | 1,686 | $104.06248 |
| 1622220660 | $104.07 | $104.08 | $104.02 | $104.02 | 2,031 | $104.062479 |
| 1622220720 | $104.02 | $104.05 | $104.02 | $104.04 | 2,835 | $104.062378 |
| 1622220780 | $104.04 | $104.05 | $104.04 | $104.05 | 600 | $104.062359 |
| 1622220840 | $104.05 | $104.05 | $104.04 | $104.0415 | 483 | $104.062345 |
| 1622220900 | $104.04 | $104.04 | $104.03 | $104.04 | 1,783 | $104.062279 |
| 1622220960 | $104.05 | $104.05 | $104.05 | $104.05 | 300 | $104.062273 |
| 1622221020 | $104.06 | $104.06 | $104.02 | $104.02 | 4,627 | $104.062088 |
| 1622221080 | $104.03 | $104.03 | $103.9916 | $103.9916 | 1,532 | $104.061967 |
| 1622221140 | $103.98 | $103.98 | $103.93 | $103.93 | 1,184 | $104.0618 |
| 1622221200 | $103.94 | $103.96 | $103.94 | $103.955 | 1,344 | $104.061587 |
| 1622221260 | $103.95 | $103.96 | $103.94 | $103.94 | 1,301 | $104.061365 |
| 1622221320 | $103.94 | $103.94 | $103.93 | $103.94 | 1,200 | $104.06115 |
| 1622221380 | $103.94 | $103.95 | $103.93 | $103.93 | 3,457 | $104.060535 |
| 1622221440 | $103.92 | $103.935 | $103.88 | $103.88 | 2,600 | $104.059953 |
| 1622221500 | $103.89 | $103.90 | $103.86 | $103.87 | 1,831 | $104.059496 |
| 1622221560 | $103.86 | $103.87 | $103.83 | $103.87 | 1,823 | $104.058933 |
| 1622221620 | $103.86 | $103.91 | $103.86 | $103.89 | 4,958 | $104.057739 |
| 1622221680 | $103.89 | $103.89 | $103.85 | $103.85 | 2,010 | $104.057183 |
| 1622221740 | $103.83 | $103.85 | $103.81 | $103.81 | 1,768 | $104.056635 |
| 1622221800 | $103.81 | $103.81 | $103.805 | $103.81 | 1,014 | $104.056275 |
| 1622221860 | $103.80 | $103.80 | $103.77 | $103.78 | 2,387 | $104.055349 |
| 1622221920 | $103.76 | $103.79 | $103.76 | $103.78 | 1,000 | $104.054918 |
| 1622221980 | $103.78 | $103.78 | $103.77 | $103.77 | 600 | $104.054685 |
| 1622222040 | $103.76 | $103.76 | $103.75 | $103.76 | 5,920 | $104.052178 |
| 1622222100 | $103.78 | $103.79 | $103.78 | $103.79 | 800 | $104.051914 |
| 1622222160 | $103.80 | $103.82 | $103.80 | $103.82 | 1,208 | $104.051504 |
| 1622222220 | $103.82 | $103.82 | $103.82 | $103.82 | 617 | $104.051302 |
| 1622222280 | $103.83 | $103.85 | $103.83 | $103.85 | 894 | $104.051034 |
| 1622222340 | $103.84 | $103.84 | $103.83 | $103.83 | 800 | $104.05079 |
| 1622222400 | $103.85 | $103.89 | $103.85 | $103.88 | 3,352 | $104.049945 |
| 1622222460 | $103.86 | $103.86 | $103.86 | $103.86 | 300 | $104.049862 |
| 1622222520 | $103.855 | $103.86 | $103.85 | $103.86 | 954 | $104.049583 |
| 1622222580 | $103.86 | $103.87 | $103.86 | $103.87 | 1,702 | $104.049165 |
| 1622222640 | $103.88 | $103.90 | $103.88 | $103.90 | 1,161 | $104.0489 |
| 1622222700 | $103.91 | $103.95 | $103.91 | $103.95 | 1,805 | $104.048638 |
| 1622222760 | $103.97 | $103.97 | $103.9653 | $103.9653 | 400 | $104.048591 |
| 1622222820 | $103.99 | $103.99 | $103.99 | $103.99 | 254 | $104.04857 |
| 1622222880 | $104.00 | $104.00 | $103.97 | $103.98 | 3,893 | $104.048247 |
| 1622222940 | $103.98 | $103.98 | $103.94 | $103.94 | 1,614 | $104.048021 |
| 1622223000 | $103.96 | $103.96 | $103.94 | $103.96 | 1,900 | $104.047764 |
| 1622223060 | $103.97 | $103.99 | $103.95 | $103.95 | 9,309 | $104.046838 |
| 1622223120 | $103.97 | $104.00 | $103.97 | $104.00 | 411 | $104.046799 |
| 1622223180 | $103.99 | $104.01 | $103.98 | $104.01 | 1,003 | $104.046727 |
| 1622223240 | $104.02 | $104.02 | $104.02 | $104.02 | 500 | $104.046708 |
| 1622223300 | $104.03 | $104.04 | $104.02 | $104.02 | 1,515 | $104.046677 |
| 1622223360 | $104.01 | $104.01 | $103.99 | $104.00 | 3,196 | $104.04651 |
| 1622223420 | $103.99 | $104.05 | $103.99 | $104.03 | 9,862 | $104.046252 |
| 1622223480 | $104.05 | $104.09 | $104.04 | $104.09 | 1,582 | $104.046278 |
| 1622223540 | $104.10 | $104.10 | $104.06 | $104.06 | 5,366 | $104.046607 |
| 1622223600 | $104.06 | $104.06 | $104.05 | $104.0564 | 990 | $104.046618 |
| 1622223660 | $104.035 | $104.06 | $104.03 | $104.06 | 3,769 | $104.04662 |
| 1622223720 | $104.06 | $104.07 | $104.06 | $104.06 | 2,137 | $104.046676 |
| 1622223780 | $104.05 | $104.07 | $104.05 | $104.07 | 503 | $104.046685 |
| 1622223840 | $104.07 | $104.08 | $104.0625 | $104.0788 | 4,777 | $104.046879 |
| 1622223900 | $104.0707 | $104.12 | $104.07 | $104.12 | 4,671 | $104.047154 |
| 1622223960 | $104.12 | $104.14 | $104.11 | $104.14 | 2,780 | $104.047444 |
| 1622224020 | $104.13 | $104.13 | $104.13 | $104.13 | 907 | $104.04754 |
| 1622224080 | $104.13 | $104.16 | $104.13 | $104.1515 | 2,845 | $104.04792 |
| 1622224140 | $104.14 | $104.19 | $104.14 | $104.19 | 11,669 | $104.049786 |
| 1622224200 | $104.16 | $104.17 | $104.15 | $104.15 | 3,324 | $104.050251 |
| 1622224260 | $104.14 | $104.14 | $104.09 | $104.10 | 2,512 | $104.050456 |
| 1622224320 | $104.095 | $104.14 | $104.095 | $104.11 | 1,300 | $104.050557 |
| 1622224380 | $104.11 | $104.16 | $104.11 | $104.16 | 5,901 | $104.051145 |
| 1622224440 | $104.155 | $104.19 | $104.15 | $104.19 | 3,496 | $104.051654 |
| 1622224500 | $104.18 | $104.19 | $104.15 | $104.18 | 2,600 | $104.052035 |
| 1622224560 | $104.17 | $104.17 | $104.16 | $104.17 | 1,020 | $104.052171 |
| 1622224620 | $104.15 | $104.17 | $104.15 | $104.17 | 2,857 | $104.052538 |
| 1622224680 | $104.15 | $104.16 | $104.15 | $104.15 | 2,062 | $104.052789 |
| 1622224740 | $104.15 | $104.18 | $104.15 | $104.17 | 2,839 | $104.053191 |
| 1622224800 | $104.17 | $104.19 | $104.17 | $104.18 | 1,308 | $104.05339 |
| 1622224860 | $104.19 | $104.20 | $104.18 | $104.18 | 1,586 | $104.053678 |
| 1622224920 | $104.21 | $104.22 | $104.20 | $104.22 | 2,581 | $104.054145 |
| 1622224980 | $104.22 | $104.24 | $104.22 | $104.23 | 1,400 | $104.054443 |
| 1622225040 | $104.23 | $104.27 | $104.23 | $104.26 | 13,204 | $104.057464 |
| 1622225100 | $104.25 | $104.29 | $104.25 | $104.26 | 9,769 | $104.059938 |
| 1622225160 | $104.275 | $104.28 | $104.24 | $104.25 | 2,400 | $104.060492 |
| 1622225220 | $104.24 | $104.25 | $104.23 | $104.25 | 2,872 | $104.061111 |
| 1622225280 | $104.23 | $104.23 | $104.22 | $104.22 | 5,203 | $104.062093 |
| 1622225340 | $104.21 | $104.22 | $104.19 | $104.19 | 2,508 | $104.062487 |
| 1622225400 | $104.19 | $104.20 | $104.18 | $104.20 | 1,200 | $104.062664 |
| 1622225460 | $104.18 | $104.21 | $104.17 | $104.21 | 3,710 | $104.063216 |
| 1622225520 | $104.21 | $104.25 | $104.21 | $104.25 | 1,020 | $104.063427 |
| 1622225580 | $104.24 | $104.29 | $104.24 | $104.29 | 6,252 | $104.064817 |
| 1622225640 | $104.29 | $104.30 | $104.28 | $104.29 | 1,837 | $104.065292 |
| 1622225700 | $104.27 | $104.29 | $104.2692 | $104.2692 | 2,000 | $104.065817 |
| 1622225760 | $104.29 | $104.33 | $104.28 | $104.3294 | 31,298 | $104.073926 |
| 1622225820 | $104.33 | $104.37 | $104.33 | $104.36 | 8,765 | $104.076549 |
| 1622225880 | $104.39 | $104.40 | $104.39 | $104.40 | 489 | $104.076685 |
| 1622225940 | $104.41 | $104.44 | $104.39 | $104.40 | 7,142 | $104.079289 |
| 1622226000 | $104.41 | $104.43 | $104.40 | $104.40 | 9,182 | $104.082552 |
| 1622226060 | $104.39 | $104.39 | $104.34 | $104.36 | 29,056 | $104.090679 |
| 1622226120 | $104.36 | $104.38 | $104.36 | $104.38 | 4,201 | $104.091893 |
| 1622226180 | $104.37 | $104.38 | $104.365 | $104.37 | 2,136 | $104.092517 |
| 1622226240 | $104.38 | $104.39 | $104.365 | $104.37 | 5,900 | $104.09426 |
| 1622226300 | $104.38 | $104.39 | $104.37 | $104.38 | 12,298 | $104.097806 |
| 1622226360 | $104.38 | $104.39 | $104.32 | $104.32 | 14,179 | $104.101483 |
| 1622226420 | $104.325 | $104.335 | $104.31 | $104.325 | 7,708 | $104.103171 |
| 1622226480 | $104.31 | $104.315 | $104.30 | $104.305 | 8,997 | $104.104956 |
| 1622226540 | $104.305 | $104.32 | $104.29 | $104.305 | 5,442 | $104.106001 |
| 1622226600 | $104.30 | $104.315 | $104.29 | $104.315 | 3,102 | $104.106586 |
| 1622226660 | $104.315 | $104.34 | $104.31 | $104.32 | 4,045 | $104.107446 |
| 1622226720 | $104.32 | $104.37 | $104.32 | $104.37 | 16,773 | $104.111385 |
| 1622226780 | $104.37 | $104.37 | $104.35 | $104.35 | 3,000 | $104.112072 |
| 1622226840 | $104.35 | $104.37 | $104.34 | $104.36 | 1,360 | $104.112387 |
| 1622226900 | $104.36 | $104.38 | $104.36 | $104.38 | 4,688 | $104.113565 |
| 1622226960 | $104.39 | $104.40 | $104.38 | $104.40 | 6,019 | $104.115119 |
| 1622227020 | $104.39 | $104.41 | $104.39 | $104.41 | 900 | $104.115365 |
| 1622227080 | $104.39 | $104.40 | $104.39 | $104.40 | 300 | $104.115455 |
| 1622227140 | $104.3994 | $104.41 | $104.38 | $104.41 | 2,887 | $104.116188 |
| 1622227200 | $104.42 | $104.43 | $104.40 | $104.41 | 1,900 | $104.116749 |
| 1622227260 | $104.41 | $104.42 | $104.40 | $104.42 | 3,617 | $104.117714 |
| 1622227320 | $104.43 | $104.44 | $104.41 | $104.41 | 2,662 | $104.118504 |
| 1622227380 | $104.42 | $104.42 | $104.41 | $104.41 | 300 | $104.118567 |
| 1622227440 | $104.41 | $104.44 | $104.41 | $104.44 | 1,200 | $104.118897 |
| 1622227500 | $104.42 | $104.43 | $104.42 | $104.43 | 897 | $104.119153 |
| 1622227560 | $104.44 | $104.46 | $104.42 | $104.43 | 12,976 | $104.122993 |
| 1622227620 | $104.42 | $104.47 | $104.42 | $104.47 | 6,660 | $104.124956 |
| 1622227680 | $104.46 | $104.48 | $104.46 | $104.47 | 2,179 | $104.125653 |
| 1622227740 | $104.445 | $104.445 | $104.42 | $104.42 | 2,406 | $104.126331 |
| 1622227800 | $104.42 | $104.42 | $104.3784 | $104.3784 | 2,827 | $104.126994 |
| 1622227860 | $104.39 | $104.39 | $104.37 | $104.37 | 755 | $104.127165 |
| 1622227920 | $104.37 | $104.42 | $104.37 | $104.41 | 2,120 | $104.127689 |
| 1622227980 | $104.40 | $104.40 | $104.38 | $104.38 | 3,801 | $104.128576 |
| 1622228040 | $104.39 | $104.44 | $104.39 | $104.42 | 2,546 | $104.129223 |
| 1622228100 | $104.42 | $104.43 | $104.41 | $104.41 | 1,851 | $104.129704 |
| 1622228160 | $104.41 | $104.43 | $104.41 | $104.42 | 4,010 | $104.130744 |
| 1622228220 | $104.41 | $104.41 | $104.37 | $104.37 | 3,859 | $104.131655 |
| 1622228280 | $104.38 | $104.38 | $104.35 | $104.35 | 1,191 | $104.131924 |
| 1622228340 | $104.35 | $104.35 | $104.35 | $104.35 | 221 | $104.13199 |
| 1622228400 | $104.35 | $104.36 | $104.335 | $104.345 | 3,467 | $104.132623 |
| 1622228460 | $104.33 | $104.35 | $104.32 | $104.35 | 14,744 | $104.135325 |
| 1622228520 | $104.35 | $104.39 | $104.335 | $104.39 | 6,994 | $104.136638 |
| 1622228580 | $104.385 | $104.39 | $104.37 | $104.385 | 5,698 | $104.137841 |
| 1622228640 | $104.38 | $104.38 | $104.36 | $104.36 | 4,060 | $104.138675 |
| 1622228700 | $104.35 | $104.37 | $104.345 | $104.37 | 760 | $104.138837 |
| 1622228760 | $104.35 | $104.35 | $104.34 | $104.34 | 1,600 | $104.139101 |
| 1622228820 | $104.34 | $104.36 | $104.335 | $104.335 | 3,203 | $104.139684 |
| 1622228880 | $104.33 | $104.33 | $104.31 | $104.31 | 460 | $104.139753 |
| 1622228940 | $104.30 | $104.30 | $104.28 | $104.29 | 1,728 | $104.139974 |
| 1622229000 | $104.29 | $104.30 | $104.28 | $104.29 | 6,824 | $104.140839 |
| 1622229060 | $104.30 | $104.32 | $104.29 | $104.29 | 2,358 | $104.141175 |
| 1622229120 | $104.28 | $104.30 | $104.28 | $104.29 | 3,253 | $104.141588 |
| 1622229180 | $104.28 | $104.28 | $104.28 | $104.28 | 500 | $104.141642 |
| 1622229240 | $104.29 | $104.30 | $104.29 | $104.29 | 3,533 | $104.142103 |
| 1622229300 | $104.27 | $104.30 | $104.26 | $104.26 | 7,238 | $104.142936 |
| 1622229360 | $104.265 | $104.28 | $104.26 | $104.27 | 8,252 | $104.143793 |
| 1622229420 | $104.28 | $104.29 | $104.28 | $104.29 | 3,236 | $104.144192 |
| 1622229480 | $104.31 | $104.32 | $104.30 | $104.30 | 6,160 | $104.145032 |
| 1622229540 | $104.30 | $104.30 | $104.28 | $104.29 | 2,895 | $104.145384 |
| 1622229600 | $104.29 | $104.3074 | $104.29 | $104.29 | 6,644 | $104.146227 |
| 1622229660 | $104.285 | $104.35 | $104.285 | $104.35 | 5,254 | $104.147011 |
| 1622229720 | $104.36 | $104.36 | $104.34 | $104.34 | 1,600 | $104.147284 |
| 1622229780 | $104.35 | $104.3663 | $104.35 | $104.36 | 1,700 | $104.147559 |
| 1622229840 | $104.37 | $104.39 | $104.35 | $104.35 | 11,786 | $104.149705 |
| 1622229900 | $104.34 | $104.35 | $104.33 | $104.34 | 5,299 | $104.150509 |
| 1622229960 | $104.33 | $104.355 | $104.33 | $104.3399 | 4,201 | $104.151151 |
| 1622230020 | $104.35 | $104.37 | $104.33 | $104.35 | 19,879 | $104.154397 |
| 1622230080 | $104.35 | $104.39 | $104.35 | $104.39 | 1,000 | $104.154552 |
| 1622230140 | $104.385 | $104.385 | $104.35 | $104.35 | 4,114 | $104.155209 |
| 1622230200 | $104.34 | $104.35 | $104.33 | $104.34 | 5,081 | $104.155925 |
| 1622230260 | $104.35 | $104.36 | $104.35 | $104.36 | 1,200 | $104.15613 |
| 1622230320 | $104.37 | $104.37 | $104.30 | $104.31 | 6,935 | $104.157112 |
| 1622230380 | $104.31 | $104.32 | $104.29 | $104.30 | 2,500 | $104.157381 |
| 1622230440 | $104.30 | $104.35 | $104.30 | $104.32 | 4,249 | $104.157939 |
| 1622230500 | $104.325 | $104.335 | $104.32 | $104.33 | 2,125 | $104.158221 |
| 1622230560 | $104.33 | $104.34 | $104.325 | $104.33 | 4,602 | $104.158833 |
| 1622230620 | $104.34 | $104.36 | $104.34 | $104.36 | 2,698 | $104.159231 |
| 1622230680 | $104.35 | $104.365 | $104.34 | $104.34 | 9,414 | $104.1606 |
| 1622230740 | $104.35 | $104.35 | $104.30 | $104.30 | 1,640 | $104.160798 |
| 1622230800 | $104.30 | $104.30 | $104.18 | $104.215 | 31,162 | $104.162575 |
| 1622230860 | $104.21 | $104.215 | $104.19 | $104.21 | 3,673 | $104.162695 |
| 1622230920 | $104.205 | $104.22 | $104.18 | $104.19 | 6,132 | $104.16284 |
| 1622230980 | $104.18 | $104.18 | $104.14 | $104.14 | 4,352 | $104.162812 |
| 1622231040 | $104.135 | $104.135 | $104.11 | $104.12 | 2,256 | $104.162744 |
| 1622231100 | $104.12 | $104.15 | $104.1101 | $104.13 | 14,300 | $104.162416 |
| 1622231160 | $104.1301 | $104.16 | $104.13 | $104.13 | 3,744 | $104.162374 |
| 1622231220 | $104.13 | $104.14 | $104.12 | $104.13 | 3,602 | $104.162295 |
| 1622231280 | $104.145 | $104.16 | $104.14 | $104.14 | 12,169 | $104.162183 |
| 1622231340 | $104.145 | $104.16 | $104.10 | $104.10 | 8,597 | $104.162038 |
| 1622231400 | $104.10 | $104.17 | $104.09 | $104.115 | 11,968 | $104.161846 |
| 1622231460 | $104.115 | $104.115 | $104.07 | $104.07 | 4,305 | $104.161636 |
| 1622231520 | $104.0901 | $104.10 | $104.08 | $104.0918 | 3,196 | $104.161484 |
| 1622231580 | $104.09 | $104.10 | $104.07 | $104.10 | 4,882 | $104.161215 |
| 1622231640 | $104.10 | $104.105 | $104.06 | $104.07 | 7,293 | $104.160836 |
| 1622231700 | $104.07 | $104.07 | $103.98 | $104.03 | 20,689 | $104.159026 |
| 1622231760 | $104.04 | $104.12 | $104.035 | $104.12 | 33,109 | $104.157555 |
| 1622231820 | $104.12 | $104.16 | $104.07 | $104.075 | 32,936 | $104.156711 |
| 1622231880 | $104.08 | $104.12 | $104.045 | $104.08 | 60,270 | $104.153749 |
| 1622231940 | $104.085 | $104.14 | $103.99 | $104.00 | 77,421 | $104.149233 |
| 1622232000 | $103.99 | $103.99 | $103.99 | $103.99 | 99,944 | $104.136924 |
| 1622232060 | $103.99 | $103.99 | $103.99 | $103.99 | 396,500 | $104.112893 |
| 1622232120 | $103.99 | $103.99 | $103.99 | $103.99 | 91,500 | $104.108423 |
| 1622235900 | $103.99 | $103.99 | $103.99 | $103.99 | 3,590 | $104.140283 |