RY Historical Intraday Prices
One-Minute OHLCV Data From June 30, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1625059800 | $101.19 | $101.39 | $101.19 | $101.23 | 7,214 | $101.246903 |
| 1625059860 | $101.25 | $101.36 | $101.21 | $101.21 | 4,952 | $101.258598 |
| 1625059920 | $101.32 | $101.33 | $101.30 | $101.33 | 2,000 | $101.267746 |
| 1625059980 | $101.37 | $101.39 | $101.36 | $101.36 | 828 | $101.273475 |
| 1625060040 | $101.37 | $101.40 | $101.344 | $101.345 | 1,200 | $101.280595 |
| 1625060100 | $101.28 | $101.30 | $101.21 | $101.23 | 800 | $101.2796 |
| 1625060160 | $101.24 | $101.26 | $101.23 | $101.26 | 1,451 | $101.276418 |
| 1625060220 | $101.27 | $101.32 | $101.26 | $101.26 | 1,301 | $101.27697 |
| 1625060280 | $101.25 | $101.26 | $101.24 | $101.24 | 1,200 | $101.275281 |
| 1625060340 | $101.265 | $101.265 | $101.22 | $101.22 | 900 | $101.27325 |
| 1625060400 | $101.28 | $101.28 | $101.26 | $101.27 | 400 | $101.273282 |
| 1625060460 | $101.27 | $101.32 | $101.26 | $101.31 | 2,487 | $101.274791 |
| 1625060520 | $101.32 | $101.46 | $101.32 | $101.40 | 1,700 | $101.281341 |
| 1625060580 | $101.39 | $101.39 | $101.3401 | $101.37 | 1,206 | $101.28506 |
| 1625060700 | $101.30 | $101.30 | $101.27 | $101.27 | 800 | $101.284656 |
| 1625060760 | $101.28 | $101.28 | $101.27 | $101.27 | 500 | $101.284486 |
| 1625060820 | $101.26 | $101.3324 | $101.26 | $101.3324 | 1,316 | $101.284318 |
| 1625060880 | $101.30 | $101.38 | $101.30 | $101.38 | 400 | $101.284975 |
| 1625060940 | $101.38 | $101.52 | $101.38 | $101.52 | 2,718 | $101.297999 |
| 1625061000 | $101.54 | $101.55 | $101.52 | $101.55 | 300 | $101.300125 |
| 1625061060 | $101.59 | $101.59 | $101.59 | $101.59 | 300 | $101.304271 |
| 1625061120 | $101.51 | $101.51 | $101.51 | $101.51 | 300 | $101.305495 |
| 1625061240 | $101.42 | $101.42 | $101.42 | $101.42 | 200 | $101.30517 |
| 1625061300 | $101.42 | $101.44 | $101.42 | $101.44 | 200 | $101.305895 |
| 1625061360 | $101.43 | $101.43 | $101.43 | $101.43 | 100 | $101.306455 |
| 1625061420 | $101.43 | $101.43 | $101.42 | $101.42 | 628 | $101.308377 |
| 1625061480 | $101.39 | $101.39 | $101.38 | $101.39 | 600 | $101.309786 |
| 1625061540 | $101.39 | $101.40 | $101.39 | $101.39 | 1,266 | $101.312793 |
| 1625061600 | $101.37 | $101.39 | $101.3686 | $101.37 | 2,263 | $101.316262 |
| 1625061660 | $101.35 | $101.35 | $101.30 | $101.34 | 1,400 | $101.316875 |
| 1625061720 | $101.37 | $101.37 | $101.31 | $101.31 | 1,603 | $101.318218 |
| 1625061780 | $101.2931 | $101.34 | $101.2931 | $101.33 | 965 | $101.318204 |
| 1625061840 | $101.34 | $101.34 | $101.29 | $101.29 | 1,700 | $101.31862 |
| 1625061900 | $101.32 | $101.32 | $101.29 | $101.29 | 551 | $101.318419 |
| 1625061960 | $101.29 | $101.35 | $101.29 | $101.33 | 1,050 | $101.318746 |
| 1625062020 | $101.34 | $101.38 | $101.34 | $101.37 | 700 | $101.319582 |
| 1625062080 | $101.37 | $101.37 | $101.35 | $101.35 | 300 | $101.319756 |
| 1625062140 | $101.37 | $101.37 | $101.36 | $101.36 | 500 | $101.320214 |
| 1625062200 | $101.36 | $101.38 | $101.36 | $101.37 | 1,100 | $101.321221 |
| 1625062260 | $101.39 | $101.44 | $101.39 | $101.43 | 501 | $101.322708 |
| 1625062320 | $101.42 | $101.43 | $101.41 | $101.43 | 1,822 | $101.32552 |
| 1625062380 | $101.40 | $101.42 | $101.40 | $101.42 | 500 | $101.326274 |
| 1625062500 | $101.38 | $101.38 | $101.38 | $101.38 | 100 | $101.326421 |
| 1625062560 | $101.39 | $101.42 | $101.3725 | $101.42 | 1,202 | $101.327641 |
| 1625062620 | $101.42 | $101.42 | $101.41 | $101.41 | 200 | $101.328062 |
| 1625062680 | $101.40 | $101.40 | $101.40 | $101.40 | 200 | $101.328305 |
| 1625062740 | $101.30 | $101.30 | $101.28 | $101.28 | 243 | $101.328036 |
| 1625062800 | $101.28 | $101.32 | $101.28 | $101.32 | 1,000 | $101.327479 |
| 1625062860 | $101.29 | $101.29 | $101.29 | $101.29 | 100 | $101.327424 |
| 1625062920 | $101.30 | $101.30 | $101.27 | $101.27 | 300 | $101.32719 |
| 1625062980 | $101.26 | $101.27 | $101.25 | $101.25 | 483 | $101.326545 |
| 1625063040 | $101.25 | $101.27 | $101.25 | $101.27 | 200 | $101.326366 |
| 1625063100 | $101.27 | $101.27 | $101.27 | $101.27 | 100 | $101.32619 |
| 1625063220 | $101.29 | $101.29 | $101.28 | $101.28 | 600 | $101.325794 |
| 1625063280 | $101.27 | $101.27 | $101.24 | $101.25 | 656 | $101.324967 |
| 1625063340 | $101.25 | $101.26 | $101.25 | $101.26 | 400 | $101.324451 |
| 1625063400 | $101.27 | $101.28 | $101.27 | $101.28 | 303 | $101.324239 |
| 1625063460 | $101.30 | $101.31 | $101.29 | $101.30 | 1,053 | $101.323791 |
| 1625063520 | $101.33 | $101.33 | $101.33 | $101.33 | 200 | $101.323813 |
| 1625063580 | $101.3363 | $101.37 | $101.3363 | $101.36 | 1,175 | $101.324437 |
| 1625063640 | $101.38 | $101.41 | $101.38 | $101.41 | 400 | $101.324977 |
| 1625063700 | $101.41 | $101.44 | $101.41 | $101.44 | 300 | $101.325426 |
| 1625063760 | $101.43 | $101.44 | $101.42 | $101.42 | 1,200 | $101.327616 |
| 1625063820 | $101.4506 | $101.4506 | $101.4506 | $101.4506 | 114 | $101.328217 |
| 1625063880 | $101.44 | $101.44 | $101.44 | $101.44 | 100 | $101.327972 |
| 1625063940 | $101.46 | $101.46 | $101.46 | $101.46 | 100 | $101.328278 |
| 1625064000 | $101.48 | $101.50 | $101.48 | $101.48 | 702 | $101.329975 |
| 1625064060 | $101.49 | $101.49 | $101.48 | $101.48 | 401 | $101.331086 |
| 1625064120 | $101.43 | $101.43 | $101.37 | $101.37 | 1,037 | $101.331963 |
| 1625064180 | $101.37 | $101.37 | $101.37 | $101.37 | 100 | $101.332111 |
| 1625064240 | $101.41 | $101.41 | $101.41 | $101.41 | 300 | $101.332375 |
| 1625064300 | $101.41 | $101.42 | $101.41 | $101.42 | 529 | $101.333203 |
| 1625064360 | $101.42 | $101.42 | $101.3831 | $101.3831 | 944 | $101.333905 |
| 1625064420 | $101.40 | $101.40 | $101.39 | $101.40 | 1,328 | $101.335167 |
| 1625064480 | $101.40 | $101.40 | $101.38 | $101.38 | 300 | $101.335381 |
| 1625064540 | $101.41 | $101.43 | $101.41 | $101.43 | 1,700 | $101.337327 |
| 1625064600 | $101.39 | $101.39 | $101.39 | $101.39 | 100 | $101.337311 |
| 1625064660 | $101.38 | $101.39 | $101.38 | $101.39 | 200 | $101.337418 |
| 1625064720 | $101.38 | $101.38 | $101.33 | $101.33 | 200 | $101.337466 |
| 1625064780 | $101.31 | $101.33 | $101.31 | $101.33 | 200 | $101.337414 |
| 1625064840 | $101.31 | $101.31 | $101.28 | $101.28 | 935 | $101.336826 |
| 1625064900 | $101.25 | $101.25 | $101.16 | $101.17 | 728 | $101.335092 |
| 1625064960 | $101.13 | $101.13 | $101.12 | $101.12 | 228 | $101.3345 |
| 1625065020 | $101.11 | $101.14 | $101.10 | $101.10 | 1,500 | $101.330508 |
| 1625065080 | $101.08 | $101.15 | $101.08 | $101.15 | 2,617 | $101.322622 |
| 1625065140 | $101.20 | $101.25 | $101.20 | $101.25 | 1,426 | $101.320547 |
| 1625065200 | $101.26 | $101.26 | $101.23 | $101.23 | 900 | $101.319657 |
| 1625065260 | $101.215 | $101.215 | $101.20 | $101.20 | 700 | $101.318598 |
| 1625065320 | $101.20 | $101.22 | $101.18 | $101.22 | 300 | $101.3182 |
| 1625065380 | $101.17 | $101.17 | $101.15 | $101.15 | 200 | $101.317731 |
| 1625065440 | $101.1977 | $101.20 | $101.18 | $101.19 | 1,700 | $101.315114 |
| 1625065500 | $101.16 | $101.16 | $101.14 | $101.16 | 1,702 | $101.311841 |
| 1625065620 | $101.12 | $101.14 | $101.11 | $101.12 | 1,700 | $101.308145 |
| 1625065680 | $101.14 | $101.14 | $101.14 | $101.14 | 200 | $101.307754 |
| 1625065740 | $101.16 | $101.16 | $101.156 | $101.156 | 892 | $101.30602 |
| 1625065800 | $101.14 | $101.1593 | $101.13 | $101.1593 | 750 | $101.304786 |
| 1625065860 | $101.16 | $101.18 | $101.14 | $101.18 | 715 | $101.303648 |
| 1625065920 | $101.18 | $101.18 | $101.15 | $101.15 | 942 | $101.302162 |
| 1625065980 | $101.1501 | $101.20 | $101.1501 | $101.19 | 1,872 | $101.299435 |
| 1625066040 | $101.20 | $101.20 | $101.20 | $101.20 | 300 | $101.299108 |
| 1625066100 | $101.22 | $101.23 | $101.20 | $101.23 | 2,200 | $101.297321 |
| 1625066160 | $101.22 | $101.23 | $101.22 | $101.2208 | 1,000 | $101.296556 |
| 1625066220 | $101.20 | $101.23 | $101.20 | $101.22 | 700 | $101.295967 |
| 1625066280 | $101.21 | $101.22 | $101.19 | $101.22 | 1,000 | $101.295031 |
| 1625066340 | $101.25 | $101.25 | $101.24 | $101.25 | 403 | $101.294833 |
| 1625066400 | $101.23 | $101.23 | $101.21 | $101.21 | 601 | $101.29433 |
| 1625066460 | $101.23 | $101.23 | $101.22 | $101.22 | 400 | $101.293937 |
| 1625066520 | $101.22 | $101.23 | $101.21 | $101.23 | 800 | $101.293503 |
| 1625066580 | $101.23 | $101.23 | $101.16 | $101.16 | 3,160 | $101.29 |
| 1625066640 | $101.17 | $101.19 | $101.17 | $101.19 | 1,200 | $101.2886 |
| 1625066700 | $101.17 | $101.17 | $101.135 | $101.15 | 1,665 | $101.28645 |
| 1625066760 | $101.15 | $101.15 | $101.13 | $101.13 | 710 | $101.285424 |
| 1625066820 | $101.16 | $101.16 | $101.14 | $101.14 | 600 | $101.284618 |
| 1625066880 | $101.12 | $101.16 | $101.12 | $101.15 | 700 | $101.283664 |
| 1625066940 | $101.18 | $101.18 | $101.17 | $101.17 | 200 | $101.283475 |
| 1625067000 | $101.15 | $101.15 | $101.12 | $101.12 | 1,901 | $101.280759 |
| 1625067060 | $101.13 | $101.16 | $101.13 | $101.16 | 300 | $101.280019 |
| 1625067120 | $101.11 | $101.14 | $101.10 | $101.14 | 300 | $101.279917 |
| 1625067180 | $101.14 | $101.18 | $101.14 | $101.17 | 700 | $101.279202 |
| 1625067240 | $101.155 | $101.16 | $101.14 | $101.15 | 1,383 | $101.27754 |
| 1625067300 | $101.13 | $101.13 | $101.13 | $101.13 | 100 | $101.277178 |
| 1625067360 | $101.10 | $101.10 | $101.06 | $101.07 | 1,254 | $101.275049 |
| 1625067420 | $101.07 | $101.10 | $101.06 | $101.10 | 2,369 | $101.271006 |
| 1625067480 | $101.13 | $101.15 | $101.13 | $101.15 | 306 | $101.270733 |
| 1625067540 | $101.13 | $101.13 | $101.11 | $101.11 | 200 | $101.270485 |
| 1625067600 | $101.11 | $101.13 | $101.11 | $101.13 | 776 | $101.269513 |
| 1625067660 | $101.14 | $101.14 | $101.11 | $101.11 | 300 | $101.26884 |
| 1625067720 | $101.09 | $101.11 | $101.09 | $101.11 | 700 | $101.268162 |
| 1625067780 | $101.14 | $101.17 | $101.14 | $101.17 | 1,200 | $101.266997 |
| 1625067840 | $101.17 | $101.17 | $101.16 | $101.17 | 600 | $101.26643 |
| 1625067900 | $101.14 | $101.15 | $101.13 | $101.15 | 1,809 | $101.264516 |
| 1625067960 | $101.16 | $101.17 | $101.16 | $101.17 | 300 | $101.264265 |
| 1625068020 | $101.16 | $101.19 | $101.16 | $101.17 | 887 | $101.263609 |
| 1625068080 | $101.14 | $101.16 | $101.14 | $101.16 | 1,600 | $101.262211 |
| 1625068140 | $101.15 | $101.15 | $101.06 | $101.06 | 1,500 | $101.260529 |
| 1625068200 | $101.07 | $101.08 | $101.05 | $101.08 | 2,700 | $101.256415 |
| 1625068260 | $101.06 | $101.06 | $101.06 | $101.06 | 100 | $101.256212 |
| 1625068380 | $101.04 | $101.04 | $101.04 | $101.04 | 102 | $101.256089 |
| 1625068440 | $101.03 | $101.04 | $101.03 | $101.04 | 200 | $101.255744 |
| 1625068500 | $101.03 | $101.05 | $101.03 | $101.05 | 400 | $101.254869 |
| 1625068560 | $101.03 | $101.04 | $101.03 | $101.04 | 1,877 | $101.251909 |
| 1625068620 | $101.06 | $101.06 | $101.06 | $101.06 | 200 | $101.251615 |
| 1625068680 | $101.05 | $101.05 | $101.04 | $101.04 | 200 | $101.251275 |
| 1625068740 | $101.03 | $101.03 | $101.02 | $101.02 | 2,080 | $101.247582 |
| 1625068800 | $101.04 | $101.04 | $101.03 | $101.03 | 1,553 | $101.245067 |
| 1625068860 | $101.05 | $101.0999 | $101.05 | $101.0999 | 507 | $101.244542 |
| 1625068920 | $101.13 | $101.135 | $101.13 | $101.13 | 2,600 | $101.242398 |
| 1625068980 | $101.13 | $101.13 | $101.10 | $101.11 | 1,200 | $101.241344 |
| 1625069040 | $101.10 | $101.10 | $101.10 | $101.10 | 100 | $101.241068 |
| 1625069100 | $101.10 | $101.10 | $101.08 | $101.09 | 590 | $101.240548 |
| 1625069160 | $101.10 | $101.10 | $101.10 | $101.10 | 100 | $101.240481 |
| 1625069220 | $101.1089 | $101.1089 | $101.07 | $101.09 | 2,500 | $101.237741 |
| 1625069340 | $101.13 | $101.13 | $101.11 | $101.1231 | 1,350 | $101.23668 |
| 1625069400 | $101.12 | $101.15 | $101.12 | $101.14 | 450 | $101.236371 |
| 1625069460 | $101.14 | $101.15 | $101.14 | $101.15 | 200 | $101.236244 |
| 1625069520 | $101.15 | $101.16 | $101.15 | $101.16 | 500 | $101.235936 |
| 1625069580 | $101.17 | $101.17 | $101.16 | $101.16 | 303 | $101.235818 |
| 1625069640 | $101.16 | $101.16 | $101.15 | $101.16 | 322 | $101.235652 |
| 1625069700 | $101.17 | $101.17 | $101.16 | $101.16 | 300 | $101.235503 |
| 1625069760 | $101.154 | $101.16 | $101.14 | $101.14 | 2,243 | $101.23413 |
| 1625069820 | $101.13 | $101.14 | $101.12 | $101.14 | 600 | $101.23373 |
| 1625069880 | $101.14 | $101.14 | $101.14 | $101.14 | 100 | $101.233656 |
| 1625069940 | $101.14 | $101.15 | $101.14 | $101.15 | 300 | $101.233483 |
| 1625070120 | $101.14 | $101.14 | $101.13 | $101.13 | 300 | $101.233283 |
| 1625070180 | $101.12 | $101.14 | $101.12 | $101.13 | 2,280 | $101.23161 |
| 1625070240 | $101.14 | $101.15 | $101.14 | $101.14 | 1,801 | $101.230631 |
| 1625070300 | $101.13 | $101.13 | $101.13 | $101.13 | 200 | $101.230499 |
| 1625070360 | $101.14 | $101.14 | $101.14 | $101.14 | 100 | $101.230414 |
| 1625070420 | $101.14 | $101.155 | $101.13 | $101.15 | 1,000 | $101.229878 |
| 1625070480 | $101.15 | $101.15 | $101.13 | $101.13 | 1,600 | $101.228982 |
| 1625070540 | $101.13 | $101.13 | $101.10 | $101.10 | 400 | $101.228696 |
| 1625070600 | $101.09 | $101.115 | $101.09 | $101.115 | 300 | $101.228454 |
| 1625070660 | $101.115 | $101.14 | $101.115 | $101.14 | 1,001 | $101.227804 |
| 1625070720 | $101.16 | $101.16 | $101.16 | $101.16 | 603 | $101.227545 |
| 1625070780 | $101.20 | $101.20 | $101.19 | $101.19 | 1,414 | $101.227212 |
| 1625070840 | $101.19 | $101.19 | $101.16 | $101.16 | 1,047 | $101.226895 |
| 1625070960 | $101.185 | $101.185 | $101.18 | $101.18 | 500 | $101.226767 |
| 1625071020 | $101.20 | $101.20 | $101.20 | $101.20 | 900 | $101.226611 |
| 1625071080 | $101.21 | $101.21 | $101.19 | $101.19 | 2,129 | $101.226276 |
| 1625071140 | $101.18 | $101.19 | $101.17 | $101.17 | 500 | $101.226114 |
| 1625071200 | $101.1599 | $101.17 | $101.1597 | $101.165 | 6,315 | $101.223684 |
| 1625071260 | $101.16 | $101.17 | $101.16 | $101.17 | 929 | $101.223394 |
| 1625071320 | $101.17 | $101.17 | $101.12 | $101.12 | 1,920 | $101.222316 |
| 1625071380 | $101.13 | $101.16 | $101.13 | $101.15 | 300 | $101.222201 |
| 1625071500 | $101.18 | $101.19 | $101.17 | $101.17 | 2,322 | $101.221571 |
| 1625071560 | $101.18 | $101.18 | $101.14 | $101.15 | 600 | $101.221441 |
| 1625071620 | $101.14 | $101.14 | $101.14 | $101.14 | 200 | $101.221349 |
| 1625071680 | $101.15 | $101.15 | $101.15 | $101.15 | 500 | $101.22114 |
| 1625071740 | $101.14 | $101.16 | $101.14 | $101.16 | 1,200 | $101.220616 |
| 1625071800 | $101.16 | $101.16 | $101.16 | $101.16 | 100 | $101.220555 |
| 1625071860 | $101.17 | $101.17 | $101.17 | $101.17 | 100 | $101.220527 |
| 1625071920 | $101.16 | $101.19 | $101.16 | $101.19 | 400 | $101.220464 |
| 1625071980 | $101.17 | $101.18 | $101.17 | $101.18 | 400 | $101.220367 |
| 1625072040 | $101.205 | $101.205 | $101.205 | $101.205 | 100 | $101.22036 |
| 1625072100 | $101.22 | $101.22 | $101.19 | $101.19 | 500 | $101.220321 |
| 1625072220 | $101.18 | $101.18 | $101.18 | $101.18 | 343 | $101.22024 |
| 1625072280 | $101.17 | $101.17 | $101.14 | $101.15 | 3,300 | $101.21902 |
| 1625072340 | $101.14 | $101.14 | $101.13 | $101.13 | 392 | $101.21883 |
| 1625072400 | $101.16 | $101.17 | $101.145 | $101.145 | 900 | $101.218525 |
| 1625072460 | $101.15 | $101.15 | $101.1423 | $101.1423 | 430 | $101.218327 |
| 1625072520 | $101.14 | $101.16 | $101.14 | $101.16 | 606 | $101.218125 |
| 1625072580 | $101.17 | $101.17 | $101.15 | $101.15 | 300 | $101.21803 |
| 1625072640 | $101.15 | $101.17 | $101.15 | $101.17 | 600 | $101.217825 |
| 1625072700 | $101.15 | $101.15 | $101.14 | $101.14 | 1,010 | $101.217446 |
| 1625072760 | $101.15 | $101.15 | $101.15 | $101.15 | 823 | $101.217146 |
| 1625072880 | $101.15 | $101.15 | $101.15 | $101.15 | 300 | $101.217047 |
| 1625072940 | $101.15 | $101.15 | $101.15 | $101.15 | 100 | $101.21701 |
| 1625073000 | $101.14 | $101.14 | $101.14 | $101.14 | 200 | $101.216895 |
| 1625073060 | $101.13 | $101.13 | $101.12 | $101.12 | 400 | $101.216737 |
| 1625073120 | $101.11 | $101.12 | $101.10 | $101.10 | 900 | $101.216231 |
| 1625073180 | $101.11 | $101.13 | $101.11 | $101.13 | 597 | $101.215927 |
| 1625073240 | $101.13 | $101.16 | $101.13 | $101.16 | 2,460 | $101.21504 |
| 1625073300 | $101.15 | $101.16 | $101.14 | $101.14 | 800 | $101.214803 |
| 1625073360 | $101.14 | $101.16 | $101.14 | $101.16 | 839 | $101.214517 |
| 1625073420 | $101.16 | $101.16 | $101.16 | $101.16 | 344 | $101.214422 |
| 1625073480 | $101.15 | $101.15 | $101.15 | $101.15 | 100 | $101.214389 |
| 1625073540 | $101.15 | $101.15 | $101.15 | $101.15 | 100 | $101.214293 |
| 1625073600 | $101.12 | $101.13 | $101.12 | $101.13 | 930 | $101.213949 |
| 1625073660 | $101.13 | $101.13 | $101.11 | $101.11 | 700 | $101.213608 |
| 1625073720 | $101.12 | $101.125 | $101.11 | $101.11 | 555 | $101.213311 |
| 1625073780 | $101.09 | $101.10 | $101.09 | $101.10 | 800 | $101.212881 |
| 1625073840 | $101.09 | $101.09 | $101.08 | $101.09 | 800 | $101.212299 |
| 1625073900 | $101.09 | $101.10 | $101.08 | $101.10 | 1,141 | $101.211683 |
| 1625073960 | $101.095 | $101.095 | $101.09 | $101.09 | 482 | $101.211402 |
| 1625074020 | $101.07 | $101.07 | $101.06 | $101.06 | 1,200 | $101.210523 |
| 1625074080 | $101.05 | $101.06 | $101.04 | $101.05 | 1,400 | $101.209394 |
| 1625074140 | $101.02 | $101.02 | $101.01 | $101.01 | 873 | $101.208552 |
| 1625074200 | $101.01 | $101.02 | $101.01 | $101.02 | 547 | $101.208037 |
| 1625074260 | $101.03 | $101.03 | $101.02 | $101.0298 | 821 | $101.207273 |
| 1625074320 | $101.02 | $101.02 | $101.00 | $101.00 | 3,835 | $101.203471 |
| 1625074380 | $101.005 | $101.005 | $100.99 | $100.99 | 600 | $101.202949 |
| 1625074440 | $100.98 | $100.98 | $100.98 | $100.98 | 200 | $101.202811 |
| 1625074500 | $100.99 | $100.99 | $100.99 | $100.99 | 100 | $101.202669 |
| 1625074560 | $100.97 | $100.97 | $100.97 | $100.97 | 100 | $101.2026 |
| 1625074620 | $100.97 | $100.98 | $100.97 | $100.98 | 373 | $101.202197 |
| 1625074680 | $100.98 | $100.98 | $100.96 | $100.96 | 700 | $101.20141 |
| 1625074740 | $100.9537 | $100.98 | $100.9537 | $100.98 | 700 | $101.200635 |
| 1625074860 | $100.9853 | $100.9853 | $100.97 | $100.97 | 540 | $101.200063 |
| 1625074920 | $100.94 | $100.94 | $100.93 | $100.93 | 400 | $101.199581 |
| 1625074980 | $100.93 | $100.93 | $100.93 | $100.93 | 318 | $101.199171 |
| 1625075040 | $100.93 | $100.95 | $100.93 | $100.94 | 1,200 | $101.197693 |
| 1625075100 | $100.94 | $100.94 | $100.94 | $100.94 | 200 | $101.1975 |
| 1625075160 | $100.96 | $100.96 | $100.96 | $100.96 | 200 | $101.197217 |
| 1625075220 | $100.95 | $100.95 | $100.95 | $100.95 | 700 | $101.196486 |
| 1625075280 | $100.95 | $100.95 | $100.93 | $100.93 | 6,509 | $101.188788 |
| 1625075340 | $100.97 | $100.97 | $100.96 | $100.96 | 700 | $101.188136 |
| 1625075400 | $100.96 | $100.96 | $100.96 | $100.96 | 311 | $101.187835 |
| 1625075460 | $100.97 | $100.97 | $100.97 | $100.97 | 300 | $101.187453 |
| 1625075520 | $100.98 | $100.98 | $100.97 | $100.97 | 1,216 | $101.186411 |
| 1625075580 | $100.96 | $100.97 | $100.96 | $100.96 | 1,256 | $101.185179 |
| 1625075640 | $100.95 | $100.96 | $100.95 | $100.96 | 900 | $101.184274 |
| 1625075700 | $100.96 | $100.96 | $100.96 | $100.96 | 536 | $101.183737 |
| 1625075760 | $100.95 | $100.99 | $100.95 | $100.99 | 1,200 | $101.182618 |
| 1625075820 | $100.995 | $101.01 | $100.995 | $101.01 | 462 | $101.18224 |
| 1625075880 | $101.02 | $101.02 | $101.02 | $101.02 | 200 | $101.182121 |
| 1625075940 | $101.01 | $101.017 | $101.01 | $101.017 | 875 | $101.181491 |
| 1625076000 | $101.03 | $101.05 | $101.03 | $101.05 | 600 | $101.181104 |
| 1625076060 | $101.0322 | $101.0322 | $101.02 | $101.02 | 930 | $101.180493 |
| 1625076120 | $101.02 | $101.02 | $101.02 | $101.02 | 800 | $101.17995 |
| 1625076180 | $101.02 | $101.02 | $101.02 | $101.02 | 100 | $101.1798 |
| 1625076240 | $101.01 | $101.02 | $101.01 | $101.02 | 400 | $101.179495 |
| 1625076300 | $101.01 | $101.02 | $100.99 | $101.02 | 1,700 | $101.178304 |
| 1625076360 | $101.01 | $101.01 | $101.01 | $101.01 | 200 | $101.178074 |
| 1625076420 | $100.98 | $100.98 | $100.97 | $100.97 | 800 | $101.177497 |
| 1625076540 | $100.98 | $100.98 | $100.96 | $100.96 | 2,409 | $101.175301 |
| 1625076660 | $100.96 | $100.96 | $100.96 | $100.96 | 200 | $101.175122 |
| 1625076720 | $100.96 | $100.96 | $100.96 | $100.96 | 100 | $101.175036 |
| 1625076780 | $100.98 | $100.99 | $100.98 | $100.99 | 497 | $101.174696 |
| 1625076840 | $100.98 | $101.00 | $100.98 | $101.00 | 200 | $101.174548 |
| 1625076960 | $101.02 | $101.03 | $101.02 | $101.03 | 200 | $101.174423 |
| 1625077020 | $101.04 | $101.05 | $101.04 | $101.05 | 500 | $101.174145 |
| 1625077080 | $101.05 | $101.05 | $101.05 | $101.05 | 800 | $101.173742 |
| 1625077140 | $101.05 | $101.05 | $101.05 | $101.05 | 300 | $101.173589 |
| 1625077200 | $101.0482 | $101.05 | $101.04 | $101.05 | 1,582 | $101.172685 |
| 1625077260 | $101.06 | $101.0675 | $101.06 | $101.0675 | 554 | $101.172468 |
| 1625077320 | $101.05 | $101.07 | $101.05 | $101.07 | 1,097 | $101.171971 |
| 1625077440 | $101.0782 | $101.0782 | $101.0782 | $101.0782 | 150 | $101.171914 |
| 1625077500 | $101.10 | $101.10 | $101.07 | $101.07 | 3,162 | $101.170908 |
| 1625077560 | $101.075 | $101.08 | $101.075 | $101.08 | 500 | $101.170716 |
| 1625077620 | $101.08 | $101.09 | $101.075 | $101.0801 | 508 | $101.170536 |
| 1625077680 | $101.11 | $101.11 | $101.11 | $101.11 | 100 | $101.170514 |
| 1625077740 | $101.10 | $101.10 | $101.07 | $101.07 | 633 | $101.170286 |
| 1625077800 | $101.06 | $101.06 | $101.06 | $101.06 | 100 | $101.170251 |
| 1625077860 | $101.0524 | $101.06 | $101.0524 | $101.06 | 250 | $101.170144 |
| 1625077920 | $101.06 | $101.06 | $101.06 | $101.06 | 300 | $101.170004 |
| 1625078040 | $101.06 | $101.065 | $101.06 | $101.065 | 200 | $101.169892 |
| 1625078160 | $101.07 | $101.07 | $101.06 | $101.06 | 405 | $101.169755 |
| 1625078220 | $101.06 | $101.06 | $101.06 | $101.06 | 100 | $101.169711 |
| 1625078280 | $101.06 | $101.06 | $101.06 | $101.06 | 100 | $101.169601 |
| 1625078340 | $101.09 | $101.09 | $101.09 | $101.09 | 100 | $101.169636 |
| 1625078400 | $101.09 | $101.09 | $101.09 | $101.09 | 100 | $101.169573 |
| 1625078460 | $101.10 | $101.10 | $101.10 | $101.10 | 400 | $101.16949 |
| 1625078520 | $101.10 | $101.11 | $101.09 | $101.09 | 5,038 | $101.168167 |
| 1625078580 | $101.10 | $101.10 | $101.10 | $101.10 | 500 | $101.168032 |
| 1625078640 | $101.12 | $101.12 | $101.1078 | $101.12 | 597 | $101.167907 |
| 1625078700 | $101.13 | $101.14 | $101.13 | $101.14 | 416 | $101.167848 |
| 1625078760 | $101.13 | $101.13 | $101.13 | $101.13 | 100 | $101.167807 |
| 1625078940 | $101.11 | $101.115 | $101.11 | $101.115 | 562 | $101.16771 |
| 1625079060 | $101.11 | $101.15 | $101.11 | $101.15 | 4,052 | $101.167193 |
| 1625079120 | $101.15 | $101.15 | $101.12 | $101.12 | 872 | $101.167094 |
| 1625079180 | $101.10 | $101.10 | $101.10 | $101.10 | 100 | $101.167071 |
| 1625079240 | $101.095 | $101.095 | $101.0814 | $101.0814 | 1,528 | $101.166601 |
| 1625079300 | $101.09 | $101.11 | $101.09 | $101.11 | 1,800 | $101.166159 |
| 1625079360 | $101.12 | $101.12 | $101.11 | $101.11 | 300 | $101.166087 |
| 1625079420 | $101.13 | $101.13 | $101.11 | $101.11 | 200 | $101.166058 |
| 1625079480 | $101.13 | $101.13 | $101.11 | $101.11 | 500 | $101.165972 |
| 1625079540 | $101.10 | $101.10 | $101.10 | $101.10 | 200 | $101.165923 |
| 1625079600 | $101.09 | $101.095 | $101.08 | $101.08 | 300 | $101.165821 |
| 1625079720 | $101.04 | $101.05 | $101.04 | $101.04 | 826 | $101.16546 |
| 1625079780 | $101.03 | $101.04 | $101.03 | $101.04 | 301 | $101.165317 |
| 1625079840 | $101.03 | $101.03 | $101.03 | $101.03 | 700 | $101.16492 |
| 1625079900 | $101.03 | $101.04 | $101.03 | $101.04 | 400 | $101.16478 |
| 1625079960 | $101.03 | $101.03 | $101.03 | $101.03 | 100 | $101.164624 |
| 1625080020 | $101.01 | $101.01 | $101.01 | $101.01 | 100 | $101.164631 |
| 1625080080 | $101.01 | $101.02 | $101.01 | $101.02 | 473 | $101.164413 |
| 1625080140 | $101.01 | $101.02 | $101.01 | $101.02 | 500 | $101.164127 |
| 1625080200 | $101.025 | $101.04 | $101.02 | $101.04 | 1,217 | $101.163511 |
| 1625080260 | $101.04 | $101.04 | $101.01 | $101.01 | 924 | $101.163041 |
| 1625080320 | $101.02 | $101.02 | $101.01 | $101.01 | 1,300 | $101.16234 |
| 1625080380 | $101.00 | $101.00 | $100.96 | $100.96 | 1,001 | $101.161705 |
| 1625080440 | $100.95 | $100.955 | $100.94 | $100.94 | 1,800 | $101.160333 |
| 1625080500 | $100.94 | $100.95 | $100.93 | $100.95 | 1,118 | $101.159431 |
| 1625080560 | $100.95 | $100.9583 | $100.94 | $100.94 | 1,743 | $101.158137 |
| 1625080620 | $100.935 | $100.94 | $100.93 | $100.93 | 1,299 | $101.157076 |
| 1625080680 | $100.95 | $100.95 | $100.95 | $100.95 | 200 | $101.156963 |
| 1625080740 | $100.96 | $100.96 | $100.96 | $100.96 | 360 | $101.156707 |
| 1625080800 | $100.945 | $100.98 | $100.94 | $100.98 | 5,980 | $101.152466 |
| 1625080860 | $100.98 | $100.98 | $100.98 | $100.98 | 100 | $101.152384 |
| 1625080920 | $100.97 | $100.98 | $100.97 | $100.98 | 900 | $101.151861 |
| 1625080980 | $101.00 | $101.0225 | $100.991 | $101.02 | 1,450 | $101.151158 |
| 1625081040 | $101.03 | $101.03 | $101.01 | $101.02 | 1,237 | $101.150626 |
| 1625081100 | $101.04 | $101.04 | $101.04 | $101.04 | 200 | $101.150499 |
| 1625081160 | $101.035 | $101.035 | $101.035 | $101.035 | 100 | $101.150514 |
| 1625081220 | $101.04 | $101.04 | $101.02 | $101.02 | 900 | $101.150163 |
| 1625081280 | $101.02 | $101.025 | $101.00 | $101.025 | 2,204 | $101.149171 |
| 1625081340 | $101.0339 | $101.04 | $101.02 | $101.02 | 826 | $101.148816 |
| 1625081400 | $101.005 | $101.01 | $101.00 | $101.005 | 1,768 | $101.147945 |
| 1625081460 | $100.99 | $101.02 | $100.99 | $101.02 | 5,100 | $101.145543 |
| 1625081520 | $101.025 | $101.03 | $101.02 | $101.02 | 991 | $101.145141 |
| 1625081580 | $101.02 | $101.02 | $101.02 | $101.02 | 220 | $101.145057 |
| 1625081640 | $101.01 | $101.015 | $100.99 | $101.015 | 2,715 | $101.143705 |
| 1625081700 | $101.03 | $101.03 | $101.005 | $101.005 | 1,200 | $101.143317 |
| 1625081760 | $101.00 | $101.04 | $101.00 | $101.025 | 9,305 | $101.139876 |
| 1625081820 | $101.02 | $101.03 | $101.01 | $101.02 | 11,084 | $101.135803 |
| 1625081880 | $101.02 | $101.05 | $101.015 | $101.045 | 7,723 | $101.133265 |
| 1625081940 | $101.04 | $101.04 | $101.005 | $101.005 | 2,590 | $101.132424 |
| 1625082000 | $101.02 | $101.105 | $101.005 | $101.08 | 48,980 | $101.121982 |
| 1625082060 | $101.10 | $101.10 | $101.08 | $101.08 | 2,583 | $101.121771 |
| 1625082120 | $101.09 | $101.10 | $101.085 | $101.09 | 2,304 | $101.121574 |
| 1625082180 | $101.10 | $101.10 | $101.09 | $101.091 | 1,744 | $101.121464 |
| 1625082240 | $101.10 | $101.14 | $101.10 | $101.14 | 727 | $101.121482 |
| 1625082300 | $101.13 | $101.17 | $101.13 | $101.17 | 4,041 | $101.121741 |
| 1625082360 | $101.17 | $101.181 | $101.1625 | $101.181 | 1,334 | $101.121909 |
| 1625082420 | $101.18 | $101.20 | $101.18 | $101.19 | 1,477 | $101.122186 |
| 1625082480 | $101.20 | $101.20 | $101.16 | $101.18 | 4,714 | $101.122875 |
| 1625082540 | $101.19 | $101.19 | $101.15 | $101.16 | 2,526 | $101.123165 |
| 1625082600 | $101.15 | $101.1701 | $101.12 | $101.17 | 4,011 | $101.123399 |
| 1625082660 | $101.18 | $101.19 | $101.16 | $101.18 | 1,600 | $101.123581 |
| 1625082720 | $101.18 | $101.18 | $101.155 | $101.175 | 6,892 | $101.124335 |
| 1625082780 | $101.18 | $101.20 | $101.18 | $101.20 | 2,570 | $101.12477 |
| 1625082840 | $101.2043 | $101.205 | $101.16 | $101.17 | 3,955 | $101.125311 |
| 1625082900 | $101.19 | $101.26 | $101.19 | $101.21 | 8,203 | $101.126943 |
| 1625082960 | $101.21 | $101.21 | $101.19 | $101.1901 | 6,628 | $101.128003 |
| 1625083020 | $101.21 | $101.2801 | $101.205 | $101.27 | 6,139 | $101.12967 |
| 1625083080 | $101.26 | $101.26 | $101.2201 | $101.25 | 11,016 | $101.132403 |
| 1625083140 | $101.26 | $101.36 | $101.25 | $101.32 | 21,196 | $101.140541 |
| 1625083200 | $101.31 | $101.31 | $101.31 | $101.31 | 25,547 | $101.150409 |
| 1625083620 | $101.298597 | $101.298597 | $101.298597 | $101.298597 | 205,740 | $101.187136 |