RY Historical Intraday Prices
One-Minute OHLCV Data From November 1, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1635773400 | $104.56 | $104.56 | $104.54 | $104.54 | 6,452 | $104.536016 |
| 1635773460 | $104.37 | $104.61 | $104.37 | $104.58 | 3,365 | $104.554942 |
| 1635773520 | $104.61 | $104.70 | $104.61 | $104.64 | 2,436 | $104.575024 |
| 1635773580 | $104.71 | $104.81 | $104.71 | $104.75 | 2,253 | $104.604619 |
| 1635773640 | $104.80 | $104.80 | $104.72 | $104.72 | 3,844 | $104.636054 |
| 1635773700 | $104.69 | $104.73 | $104.65 | $104.66 | 4,256 | $104.647101 |
| 1635773760 | $104.64 | $104.66 | $104.55 | $104.56 | 3,713 | $104.643535 |
| 1635773820 | $104.57 | $104.59 | $104.44 | $104.45 | 3,223 | $104.630612 |
| 1635773880 | $104.46 | $104.46 | $104.42 | $104.44 | 2,500 | $104.615226 |
| 1635773940 | $104.49 | $104.62 | $104.49 | $104.62 | 1,900 | $104.61382 |
| 1635774000 | $104.57 | $104.57 | $104.48 | $104.51 | 2,912 | $104.605942 |
| 1635774060 | $104.51 | $104.58 | $104.50 | $104.58 | 1,875 | $104.602505 |
| 1635774120 | $104.61 | $104.61 | $104.55 | $104.56 | 1,846 | $104.601154 |
| 1635774180 | $104.57 | $104.57 | $104.53 | $104.55 | 1,700 | $104.598908 |
| 1635774240 | $104.52 | $104.53 | $104.49 | $104.52 | 1,257 | $104.596671 |
| 1635774300 | $104.52 | $104.52 | $104.47 | $104.48 | 1,620 | $104.59312 |
| 1635774360 | $104.47 | $104.50 | $104.47 | $104.48 | 700 | $104.59148 |
| 1635774420 | $104.52 | $104.52 | $104.43 | $104.45 | 2,290 | $104.58474 |
| 1635774480 | $104.44 | $104.445 | $104.40 | $104.41 | 900 | $104.581645 |
| 1635774540 | $104.39 | $104.39 | $104.34 | $104.34 | 3,103 | $104.568065 |
| 1635774600 | $104.28 | $104.29 | $104.25 | $104.25 | 2,333 | $104.555704 |
| 1635774660 | $104.24 | $104.27 | $104.23 | $104.27 | 1,913 | $104.544986 |
| 1635774720 | $104.30 | $104.37 | $104.30 | $104.37 | 1,103 | $104.540684 |
| 1635774780 | $104.38 | $104.38 | $104.36 | $104.36 | 1,400 | $104.536945 |
| 1635774840 | $104.37 | $104.37 | $104.30 | $104.30 | 300 | $104.535396 |
| 1635774900 | $104.25 | $104.28 | $104.25 | $104.28 | 500 | $104.533027 |
| 1635774960 | $104.27 | $104.28 | $104.256 | $104.27 | 1,150 | $104.528529 |
| 1635775020 | $104.28 | $104.28 | $104.23 | $104.23 | 800 | $104.525109 |
| 1635775080 | $104.23 | $104.23 | $104.1999 | $104.1999 | 700 | $104.521715 |
| 1635775140 | $104.1851 | $104.19 | $104.17 | $104.19 | 1,400 | $104.514171 |
| 1635775200 | $104.20 | $104.21 | $104.175 | $104.175 | 1,450 | $104.506722 |
| 1635775260 | $104.195 | $104.20 | $104.195 | $104.20 | 391 | $104.505322 |
| 1635775320 | $104.16 | $104.19 | $104.13 | $104.19 | 838 | $104.500858 |
| 1635775380 | $104.095 | $104.095 | $104.095 | $104.095 | 100 | $104.500232 |
| 1635775440 | $104.09 | $104.09 | $104.03 | $104.08 | 1,700 | $104.489071 |
| 1635775500 | $104.08 | $104.14 | $104.08 | $104.12 | 1,759 | $104.479242 |
| 1635775560 | $104.14 | $104.22 | $104.14 | $104.21 | 1,000 | $104.475326 |
| 1635775620 | $104.23 | $104.28 | $104.23 | $104.28 | 700 | $104.473049 |
| 1635775680 | $104.32 | $104.37 | $104.32 | $104.37 | 753 | $104.471539 |
| 1635775740 | $104.35 | $104.36 | $104.35 | $104.36 | 505 | $104.470835 |
| 1635775800 | $104.41 | $104.43 | $104.39 | $104.43 | 400 | $104.470472 |
| 1635775860 | $104.44 | $104.51 | $104.43 | $104.51 | 2,650 | $104.469884 |
| 1635775920 | $104.48 | $104.49 | $104.44 | $104.44 | 2,993 | $104.470013 |
| 1635775980 | $104.44 | $104.47 | $104.44 | $104.46 | 700 | $104.469889 |
| 1635776040 | $104.49 | $104.5061 | $104.48 | $104.48 | 1,600 | $104.470393 |
| 1635776100 | $104.505 | $104.505 | $104.44 | $104.44 | 900 | $104.470353 |
| 1635776160 | $104.42 | $104.46 | $104.42 | $104.46 | 700 | $104.470136 |
| 1635776220 | $104.47 | $104.47 | $104.43 | $104.43 | 500 | $104.470004 |
| 1635776280 | $104.435 | $104.45 | $104.40 | $104.40 | 500 | $104.469691 |
| 1635776340 | $104.40 | $104.40 | $104.37 | $104.38 | 2,653 | $104.467211 |
| 1635776400 | $104.37 | $104.40 | $104.35 | $104.35 | 1,614 | $104.465548 |
| 1635776460 | $104.36 | $104.37 | $104.36 | $104.37 | 941 | $104.464662 |
| 1635776520 | $104.37 | $104.37 | $104.29 | $104.29 | 5,970 | $104.45587 |
| 1635776580 | $104.30 | $104.31 | $104.29 | $104.31 | 2,997 | $104.450949 |
| 1635776640 | $104.30 | $104.30 | $104.24 | $104.25 | 1,510 | $104.448091 |
| 1635776700 | $104.28 | $104.30 | $104.28 | $104.30 | 2,143 | $104.444768 |
| 1635776760 | $104.32 | $104.34 | $104.3101 | $104.33 | 493 | $104.444135 |
| 1635776820 | $104.34 | $104.345 | $104.34 | $104.345 | 300 | $104.443885 |
| 1635776880 | $104.36 | $104.36 | $104.36 | $104.36 | 100 | $104.443776 |
| 1635776940 | $104.36 | $104.36 | $104.30 | $104.33 | 1,000 | $104.442839 |
| 1635777000 | $104.34 | $104.345 | $104.30 | $104.30 | 1,100 | $104.441535 |
| 1635777060 | $104.32 | $104.36 | $104.32 | $104.35 | 600 | $104.440931 |
| 1635777120 | $104.30 | $104.32 | $104.30 | $104.32 | 1,093 | $104.439422 |
| 1635777180 | $104.27 | $104.31 | $104.27 | $104.31 | 400 | $104.439022 |
| 1635777240 | $104.34 | $104.38 | $104.34 | $104.38 | 749 | $104.43847 |
| 1635777300 | $104.38 | $104.41 | $104.38 | $104.40 | 400 | $104.438274 |
| 1635777360 | $104.39 | $104.39 | $104.39 | $104.39 | 200 | $104.438188 |
| 1635777420 | $104.34 | $104.34 | $104.30 | $104.32 | 2,500 | $104.435265 |
| 1635777480 | $104.35 | $104.35 | $104.33 | $104.34 | 600 | $104.434725 |
| 1635777540 | $104.36 | $104.385 | $104.35 | $104.35 | 2,000 | $104.433524 |
| 1635777600 | $104.35 | $104.39 | $104.35 | $104.39 | 1,150 | $104.432963 |
| 1635777660 | $104.37 | $104.37 | $104.34 | $104.37 | 2,400 | $104.431534 |
| 1635777720 | $104.35 | $104.35 | $104.27 | $104.30 | 5,069 | $104.426188 |
| 1635777780 | $104.29 | $104.30 | $104.27 | $104.27 | 500 | $104.425623 |
| 1635777840 | $104.29 | $104.34 | $104.29 | $104.34 | 1,000 | $104.424783 |
| 1635777900 | $104.33 | $104.34 | $104.33 | $104.34 | 922 | $104.424146 |
| 1635777960 | $104.33 | $104.3747 | $104.33 | $104.36 | 1,912 | $104.423001 |
| 1635778020 | $104.33 | $104.34 | $104.32 | $104.34 | 700 | $104.422467 |
| 1635778080 | $104.32 | $104.33 | $104.31 | $104.31 | 700 | $104.421826 |
| 1635778140 | $104.34 | $104.36 | $104.34 | $104.36 | 400 | $104.421693 |
| 1635778200 | $104.33 | $104.34 | $104.32 | $104.32 | 1,100 | $104.420912 |
| 1635778260 | $104.29 | $104.305 | $104.29 | $104.305 | 600 | $104.420341 |
| 1635778320 | $104.31 | $104.33 | $104.31 | $104.33 | 400 | $104.420009 |
| 1635778380 | $104.31 | $104.31 | $104.23 | $104.23 | 2,115 | $104.417525 |
| 1635778440 | $104.23 | $104.23 | $104.17 | $104.19 | 805 | $104.416118 |
| 1635778500 | $104.19 | $104.25 | $104.19 | $104.25 | 1,209 | $104.414262 |
| 1635778560 | $104.23 | $104.23 | $104.23 | $104.23 | 100 | $104.414261 |
| 1635778620 | $104.22 | $104.22 | $104.181 | $104.181 | 1,100 | $104.412543 |
| 1635778680 | $104.19 | $104.19 | $104.18 | $104.18 | 300 | $104.411978 |
| 1635778740 | $104.23 | $104.25 | $104.23 | $104.25 | 500 | $104.41126 |
| 1635778800 | $104.22 | $104.22 | $104.22 | $104.22 | 100 | $104.411154 |
| 1635778860 | $104.19 | $104.19 | $104.19 | $104.19 | 600 | $104.410325 |
| 1635778920 | $104.20 | $104.31 | $104.20 | $104.31 | 3,651 | $104.406783 |
| 1635778980 | $104.37 | $104.37 | $104.37 | $104.37 | 353 | $104.406672 |
| 1635779040 | $104.37 | $104.37 | $104.33 | $104.33 | 400 | $104.406544 |
| 1635779100 | $104.32 | $104.32 | $104.31 | $104.31 | 1,076 | $104.405848 |
| 1635779160 | $104.30 | $104.30 | $104.28 | $104.28 | 1,400 | $104.404686 |
| 1635779220 | $104.28 | $104.28 | $104.28 | $104.28 | 100 | $104.404504 |
| 1635779280 | $104.29 | $104.29 | $104.29 | $104.29 | 200 | $104.404429 |
| 1635779340 | $104.28 | $104.30 | $104.28 | $104.30 | 600 | $104.403976 |
| 1635779400 | $104.34 | $104.34 | $104.33 | $104.34 | 519 | $104.403732 |
| 1635779460 | $104.31 | $104.34 | $104.31 | $104.33 | 800 | $104.403303 |
| 1635779580 | $104.30 | $104.31 | $104.30 | $104.31 | 1,000 | $104.402648 |
| 1635779640 | $104.33 | $104.33 | $104.27 | $104.28 | 2,500 | $104.400685 |
| 1635779700 | $104.275 | $104.275 | $104.26 | $104.27 | 1,907 | $104.399067 |
| 1635779760 | $104.30 | $104.33 | $104.30 | $104.33 | 1,246 | $104.398404 |
| 1635779820 | $104.34 | $104.36 | $104.34 | $104.36 | 400 | $104.398262 |
| 1635779880 | $104.36 | $104.38 | $104.35 | $104.37 | 715 | $104.398138 |
| 1635779940 | $104.35 | $104.36 | $104.35 | $104.35 | 400 | $104.398013 |
| 1635780000 | $104.36 | $104.36 | $104.36 | $104.36 | 100 | $104.397994 |
| 1635780060 | $104.39 | $104.39 | $104.36 | $104.37 | 500 | $104.397935 |
| 1635780120 | $104.35 | $104.36 | $104.35 | $104.36 | 300 | $104.397845 |
| 1635780180 | $104.38 | $104.38 | $104.36 | $104.36 | 600 | $104.397742 |
| 1635780240 | $104.36 | $104.37 | $104.36 | $104.37 | 400 | $104.397655 |
| 1635780300 | $104.36 | $104.36 | $104.32 | $104.33 | 6,600 | $104.394936 |
| 1635780360 | $104.35 | $104.37 | $104.35 | $104.37 | 3,258 | $104.394266 |
| 1635780420 | $104.36 | $104.37 | $104.36 | $104.37 | 800 | $104.394114 |
| 1635780480 | $104.40 | $104.40 | $104.39 | $104.39 | 720 | $104.394134 |
| 1635780540 | $104.40 | $104.42 | $104.40 | $104.42 | 737 | $104.394213 |
| 1635780600 | $104.42 | $104.43 | $104.42 | $104.43 | 1,300 | $104.394484 |
| 1635780660 | $104.45 | $104.45 | $104.43 | $104.43 | 2,785 | $104.395116 |
| 1635780780 | $104.42 | $104.43 | $104.42 | $104.43 | 400 | $104.395165 |
| 1635780840 | $104.44 | $104.47 | $104.44 | $104.47 | 400 | $104.395299 |
| 1635780900 | $104.48 | $104.48 | $104.44 | $104.44 | 400 | $104.395448 |
| 1635780960 | $104.43 | $104.44 | $104.43 | $104.44 | 500 | $104.395567 |
| 1635781020 | $104.40 | $104.40 | $104.37 | $104.37 | 1,397 | $104.395435 |
| 1635781080 | $104.37 | $104.37 | $104.37 | $104.37 | 200 | $104.395398 |
| 1635781140 | $104.36 | $104.39 | $104.36 | $104.39 | 307 | $104.395362 |
| 1635781200 | $104.39 | $104.40 | $104.39 | $104.40 | 3,000 | $104.39542 |
| 1635781260 | $104.44 | $104.45 | $104.44 | $104.45 | 500 | $104.395564 |
| 1635781320 | $104.47 | $104.49 | $104.47 | $104.49 | 350 | $104.395752 |
| 1635781380 | $104.50 | $104.50 | $104.50 | $104.50 | 300 | $104.395922 |
| 1635781440 | $104.51 | $104.55 | $104.51 | $104.55 | 637 | $104.396338 |
| 1635781500 | $104.53 | $104.55 | $104.53 | $104.54 | 1,700 | $104.397677 |
| 1635781560 | $104.56 | $104.57 | $104.56 | $104.565 | 1,302 | $104.398888 |
| 1635781620 | $104.55 | $104.57 | $104.55 | $104.57 | 500 | $104.399336 |
| 1635781680 | $104.57 | $104.57 | $104.55 | $104.55 | 300 | $104.399599 |
| 1635781740 | $104.53 | $104.53 | $104.53 | $104.53 | 480 | $104.399924 |
| 1635781800 | $104.54 | $104.54 | $104.53 | $104.53 | 837 | $104.400621 |
| 1635781860 | $104.53 | $104.54 | $104.52 | $104.53 | 1,200 | $104.401336 |
| 1635781920 | $104.53 | $104.55 | $104.51 | $104.52 | 3,412 | $104.403559 |
| 1635781980 | $104.51 | $104.55 | $104.51 | $104.55 | 400 | $104.403829 |
| 1635782040 | $104.54 | $104.57 | $104.54 | $104.57 | 2,000 | $104.405467 |
| 1635782100 | $104.59 | $104.60 | $104.59 | $104.60 | 600 | $104.406035 |
| 1635782160 | $104.60 | $104.61 | $104.60 | $104.61 | 453 | $104.406523 |
| 1635782220 | $104.6192 | $104.6192 | $104.61 | $104.61 | 700 | $104.407283 |
| 1635782280 | $104.605 | $104.61 | $104.605 | $104.605 | 1,758 | $104.409049 |
| 1635782340 | $104.60 | $104.61 | $104.59 | $104.61 | 1,200 | $104.410361 |
| 1635782400 | $104.63 | $104.65 | $104.63 | $104.65 | 900 | $104.411289 |
| 1635782460 | $104.65 | $104.65 | $104.65 | $104.65 | 108 | $104.411382 |
| 1635782520 | $104.67 | $104.67 | $104.65 | $104.67 | 300 | $104.411759 |
| 1635782640 | $104.69 | $104.69 | $104.66 | $104.66 | 1,012 | $104.413144 |
| 1635782760 | $104.66 | $104.66 | $104.66 | $104.66 | 500 | $104.413738 |
| 1635782820 | $104.63 | $104.63 | $104.63 | $104.63 | 1,210 | $104.415037 |
| 1635782880 | $104.66 | $104.66 | $104.66 | $104.66 | 231 | $104.415402 |
| 1635782940 | $104.67 | $104.68 | $104.67 | $104.68 | 600 | $104.416088 |
| 1635783000 | $104.68 | $104.6987 | $104.67 | $104.67 | 1,216 | $104.417705 |
| 1635783060 | $104.66 | $104.66 | $104.66 | $104.66 | 100 | $104.417902 |
| 1635783120 | $104.69 | $104.69 | $104.69 | $104.69 | 114 | $104.418017 |
| 1635783240 | $104.70 | $104.70 | $104.70 | $104.70 | 1,300 | $104.41976 |
| 1635783300 | $104.69 | $104.69 | $104.69 | $104.69 | 400 | $104.420285 |
| 1635783360 | $104.69 | $104.69 | $104.69 | $104.69 | 100 | $104.420416 |
| 1635783420 | $104.705 | $104.73 | $104.705 | $104.73 | 1,419 | $104.422455 |
| 1635783480 | $104.74 | $104.75 | $104.74 | $104.75 | 2,969 | $104.427032 |
| 1635783540 | $104.74 | $104.74 | $104.73 | $104.73 | 796 | $104.428309 |
| 1635783600 | $104.73 | $104.73 | $104.73 | $104.73 | 600 | $104.429157 |
| 1635783660 | $104.71 | $104.72 | $104.70 | $104.71 | 1,600 | $104.43114 |
| 1635783720 | $104.69 | $104.69 | $104.69 | $104.69 | 600 | $104.431966 |
| 1635783780 | $104.705 | $104.705 | $104.705 | $104.705 | 100 | $104.431994 |
| 1635783840 | $104.73 | $104.73 | $104.71 | $104.71 | 983 | $104.433332 |
| 1635783900 | $104.70 | $104.70 | $104.70 | $104.70 | 500 | $104.433932 |
| 1635783960 | $104.68 | $104.68 | $104.68 | $104.68 | 197 | $104.434219 |
| 1635784020 | $104.70 | $104.70 | $104.70 | $104.70 | 600 | $104.435058 |
| 1635784080 | $104.71 | $104.71 | $104.6819 | $104.6819 | 1,471 | $104.436665 |
| 1635784140 | $104.68 | $104.68 | $104.68 | $104.68 | 100 | $104.43712 |
| 1635784200 | $104.69 | $104.69 | $104.68 | $104.68 | 500 | $104.437577 |
| 1635784260 | $104.69 | $104.69 | $104.69 | $104.69 | 400 | $104.437909 |
| 1635784320 | $104.70 | $104.70 | $104.69 | $104.69 | 500 | $104.438489 |
| 1635784380 | $104.68 | $104.685 | $104.67 | $104.67 | 2,125 | $104.440879 |
| 1635784440 | $104.65 | $104.65 | $104.63 | $104.63 | 1,404 | $104.442123 |
| 1635784500 | $104.625 | $104.64 | $104.625 | $104.64 | 250 | $104.442375 |
| 1635784560 | $104.66 | $104.67 | $104.66 | $104.67 | 317 | $104.442602 |
| 1635784620 | $104.67 | $104.67 | $104.67 | $104.67 | 200 | $104.442801 |
| 1635784680 | $104.69 | $104.69 | $104.69 | $104.69 | 300 | $104.443176 |
| 1635784740 | $104.71 | $104.715 | $104.69 | $104.69 | 937 | $104.444234 |
| 1635784860 | $104.675 | $104.68 | $104.675 | $104.68 | 537 | $104.444776 |
| 1635784920 | $104.70 | $104.70 | $104.70 | $104.70 | 200 | $104.445122 |
| 1635784980 | $104.69 | $104.69 | $104.69 | $104.69 | 100 | $104.44517 |
| 1635785040 | $104.685 | $104.69 | $104.685 | $104.69 | 337 | $104.445481 |
| 1635785100 | $104.68 | $104.69 | $104.68 | $104.68 | 400 | $104.445963 |
| 1635785160 | $104.67 | $104.67 | $104.67 | $104.67 | 100 | $104.445996 |
| 1635785220 | $104.67 | $104.67 | $104.67 | $104.67 | 100 | $104.446095 |
| 1635785340 | $104.675 | $104.68 | $104.675 | $104.68 | 700 | $104.446821 |
| 1635785400 | $104.67 | $104.67 | $104.67 | $104.67 | 1,099 | $104.447896 |
| 1635785520 | $104.67 | $104.69 | $104.665 | $104.69 | 700 | $104.448601 |
| 1635785580 | $104.695 | $104.695 | $104.69 | $104.69 | 730 | $104.449472 |
| 1635785640 | $104.685 | $104.685 | $104.685 | $104.685 | 200 | $104.449606 |
| 1635785700 | $104.69 | $104.69 | $104.69 | $104.69 | 1,000 | $104.450635 |
| 1635785760 | $104.69 | $104.69 | $104.665 | $104.665 | 1,320 | $104.451925 |
| 1635785820 | $104.65 | $104.65 | $104.635 | $104.635 | 600 | $104.452414 |
| 1635785880 | $104.62 | $104.62 | $104.595 | $104.595 | 700 | $104.452957 |
| 1635785940 | $104.5764 | $104.58 | $104.575 | $104.575 | 476 | $104.453143 |
| 1635786000 | $104.58 | $104.59 | $104.58 | $104.59 | 300 | $104.453321 |
| 1635786060 | $104.58 | $104.58 | $104.58 | $104.58 | 400 | $104.45355 |
| 1635786120 | $104.57 | $104.57 | $104.56 | $104.56 | 600 | $104.453861 |
| 1635786240 | $104.53 | $104.55 | $104.53 | $104.55 | 700 | $104.454076 |
| 1635786300 | $104.55 | $104.55 | $104.55 | $104.55 | 100 | $104.45411 |
| 1635786360 | $104.57 | $104.57 | $104.55 | $104.56 | 1,100 | $104.454597 |
| 1635786420 | $104.56 | $104.56 | $104.55 | $104.555 | 1,550 | $104.455235 |
| 1635786480 | $104.55 | $104.55 | $104.525 | $104.525 | 3,208 | $104.456236 |
| 1635786540 | $104.52 | $104.52 | $104.51 | $104.51 | 1,400 | $104.456593 |
| 1635786600 | $104.5281 | $104.5281 | $104.515 | $104.515 | 1,200 | $104.456891 |
| 1635786660 | $104.525 | $104.53 | $104.525 | $104.525 | 400 | $104.457006 |
| 1635786780 | $104.53 | $104.535 | $104.51 | $104.51 | 1,431 | $104.457388 |
| 1635786840 | $104.52 | $104.52 | $104.52 | $104.52 | 100 | $104.457415 |
| 1635786900 | $104.52 | $104.54 | $104.52 | $104.54 | 500 | $104.457566 |
| 1635787080 | $104.56 | $104.56 | $104.54 | $104.54 | 700 | $104.457856 |
| 1635787140 | $104.55 | $104.55 | $104.55 | $104.55 | 402 | $104.458022 |
| 1635787320 | $104.50 | $104.50 | $104.46 | $104.47 | 800 | $104.458038 |
| 1635787380 | $104.43 | $104.435 | $104.43 | $104.435 | 1,000 | $104.457928 |
| 1635787440 | $104.43 | $104.44 | $104.41 | $104.41 | 1,363 | $104.45776 |
| 1635787500 | $104.40 | $104.40 | $104.38 | $104.40 | 500 | $104.457634 |
| 1635787680 | $104.4291 | $104.4291 | $104.4291 | $104.4291 | 200 | $104.457611 |
| 1635787740 | $104.42 | $104.42 | $104.385 | $104.385 | 715 | $104.457405 |
| 1635787800 | $104.37 | $104.37 | $104.32 | $104.32 | 2,416 | $104.456296 |
| 1635787860 | $104.32 | $104.33 | $104.315 | $104.33 | 850 | $104.455862 |
| 1635787920 | $104.36 | $104.36 | $104.36 | $104.36 | 211 | $104.455777 |
| 1635787980 | $104.3423 | $104.3423 | $104.3423 | $104.3423 | 300 | $104.455633 |
| 1635788040 | $104.34 | $104.34 | $104.32 | $104.32 | 300 | $104.455425 |
| 1635788220 | $104.36 | $104.37 | $104.36 | $104.37 | 637 | $104.45519 |
| 1635788280 | $104.37 | $104.40 | $104.37 | $104.3921 | 411 | $104.455096 |
| 1635788400 | $104.37 | $104.37 | $104.36 | $104.37 | 905 | $104.454643 |
| 1635788460 | $104.34 | $104.3401 | $104.31 | $104.31 | 1,200 | $104.454081 |
| 1635788520 | $104.29 | $104.29 | $104.28 | $104.28 | 300 | $104.453887 |
| 1635788580 | $104.29 | $104.29 | $104.29 | $104.29 | 200 | $104.453688 |
| 1635788640 | $104.29 | $104.29 | $104.27 | $104.27 | 800 | $104.453254 |
| 1635788700 | $104.2727 | $104.29 | $104.2727 | $104.29 | 450 | $104.45295 |
| 1635788760 | $104.27 | $104.2767 | $104.26 | $104.2767 | 897 | $104.452342 |
| 1635788820 | $104.275 | $104.28 | $104.275 | $104.28 | 400 | $104.452079 |
| 1635788880 | $104.30 | $104.32 | $104.30 | $104.315 | 1,700 | $104.451192 |
| 1635789000 | $104.36 | $104.37 | $104.36 | $104.37 | 1,002 | $104.450838 |
| 1635789060 | $104.38 | $104.38 | $104.35 | $104.35 | 937 | $104.450555 |
| 1635789180 | $104.39 | $104.39 | $104.39 | $104.39 | 200 | $104.450512 |
| 1635789240 | $104.39 | $104.39 | $104.379 | $104.379 | 487 | $104.450391 |
| 1635789300 | $104.38 | $104.39 | $104.38 | $104.39 | 200 | $104.450347 |
| 1635789360 | $104.39 | $104.41 | $104.39 | $104.41 | 700 | $104.450203 |
| 1635789420 | $104.4294 | $104.43 | $104.41 | $104.41 | 4,401 | $104.449714 |
| 1635789480 | $104.41 | $104.41 | $104.41 | $104.41 | 815 | $104.449593 |
| 1635789540 | $104.42 | $104.42 | $104.405 | $104.41 | 1,000 | $104.44946 |
| 1635789600 | $104.42 | $104.42 | $104.42 | $104.42 | 720 | $104.449383 |
| 1635789660 | $104.445 | $104.46 | $104.44 | $104.44 | 2,050 | $104.449405 |
| 1635789720 | $104.42 | $104.42 | $104.42 | $104.42 | 200 | $104.449374 |
| 1635789840 | $104.41 | $104.42 | $104.405 | $104.42 | 1,200 | $104.449236 |
| 1635789900 | $104.4294 | $104.45 | $104.41 | $104.41 | 1,225 | $104.449178 |
| 1635789960 | $104.41 | $104.42 | $104.405 | $104.41 | 1,950 | $104.44892 |
| 1635790020 | $104.40 | $104.41 | $104.395 | $104.41 | 800 | $104.44878 |
| 1635790080 | $104.4022 | $104.4022 | $104.4022 | $104.4022 | 190 | $104.448746 |
| 1635790140 | $104.395 | $104.395 | $104.395 | $104.395 | 387 | $104.448672 |
| 1635790200 | $104.42 | $104.42 | $104.41 | $104.41 | 870 | $104.448582 |
| 1635790260 | $104.41 | $104.445 | $104.41 | $104.445 | 666 | $104.448522 |
| 1635790320 | $104.445 | $104.46 | $104.445 | $104.455 | 900 | $104.448532 |
| 1635790380 | $104.43 | $104.43 | $104.39 | $104.39 | 1,700 | $104.448272 |
| 1635790440 | $104.375 | $104.375 | $104.375 | $104.375 | 100 | $104.448226 |
| 1635790500 | $104.38 | $104.38 | $104.37 | $104.37 | 500 | $104.448126 |
| 1635790620 | $104.39 | $104.39 | $104.352 | $104.38 | 1,500 | $104.447711 |
| 1635790680 | $104.37 | $104.37 | $104.37 | $104.37 | 100 | $104.447682 |
| 1635790740 | $104.39 | $104.41 | $104.39 | $104.41 | 337 | $104.447627 |
| 1635790800 | $104.42 | $104.4399 | $104.42 | $104.4399 | 1,628 | $104.447522 |
| 1635790860 | $104.42 | $104.425 | $104.405 | $104.405 | 1,007 | $104.44741 |
| 1635790920 | $104.45 | $104.45 | $104.44 | $104.44 | 300 | $104.447406 |
| 1635790980 | $104.46 | $104.48 | $104.435 | $104.48 | 2,620 | $104.44745 |
| 1635791040 | $104.48 | $104.53 | $104.48 | $104.5095 | 16,346 | $104.450309 |
| 1635791100 | $104.52 | $104.52 | $104.50 | $104.50 | 1,043 | $104.450474 |
| 1635791160 | $104.54 | $104.54 | $104.51 | $104.51 | 200 | $104.450521 |
| 1635791220 | $104.53 | $104.53 | $104.525 | $104.53 | 740 | $104.450707 |
| 1635791280 | $104.53 | $104.5391 | $104.52 | $104.53 | 1,448 | $104.451091 |
| 1635791340 | $104.52 | $104.52 | $104.51 | $104.52 | 1,100 | $104.451322 |
| 1635791400 | $104.52 | $104.535 | $104.51 | $104.535 | 1,804 | $104.451698 |
| 1635791460 | $104.54 | $104.57 | $104.53 | $104.5604 | 2,379 | $104.452436 |
| 1635791520 | $104.56 | $104.575 | $104.56 | $104.575 | 300 | $104.452571 |
| 1635791580 | $104.575 | $104.58 | $104.55 | $104.55 | 1,446 | $104.453065 |
| 1635791640 | $104.575 | $104.575 | $104.555 | $104.555 | 320 | $104.453156 |
| 1635791700 | $104.59 | $104.59 | $104.59 | $104.59 | 100 | $104.453204 |
| 1635791760 | $104.60 | $104.62 | $104.595 | $104.62 | 1,540 | $104.453948 |
| 1635791820 | $104.61 | $104.64 | $104.61 | $104.64 | 400 | $104.454151 |
| 1635791880 | $104.63 | $104.63 | $104.5945 | $104.5945 | 2,021 | $104.455127 |
| 1635792000 | $104.58 | $104.58 | $104.58 | $104.58 | 100 | $104.455193 |
| 1635792060 | $104.59 | $104.59 | $104.58 | $104.58 | 1,220 | $104.455656 |
| 1635792120 | $104.575 | $104.575 | $104.575 | $104.575 | 200 | $104.45576 |
| 1635792180 | $104.59 | $104.59 | $104.59 | $104.59 | 100 | $104.45578 |
| 1635792240 | $104.585 | $104.585 | $104.585 | $104.585 | 100 | $104.455866 |
| 1635792360 | $104.62 | $104.62 | $104.61 | $104.61 | 1,102 | $104.45641 |
| 1635792420 | $104.59 | $104.59 | $104.58 | $104.585 | 1,221 | $104.456809 |
| 1635792480 | $104.585 | $104.585 | $104.585 | $104.585 | 100 | $104.456864 |
| 1635792540 | $104.575 | $104.60 | $104.575 | $104.60 | 913 | $104.457227 |
| 1635792600 | $104.61 | $104.61 | $104.61 | $104.61 | 100 | $104.457288 |
| 1635792660 | $104.585 | $104.60 | $104.585 | $104.60 | 500 | $104.457476 |
| 1635792720 | $104.59 | $104.59 | $104.59 | $104.59 | 900 | $104.457833 |
| 1635792780 | $104.59 | $104.59 | $104.59 | $104.59 | 100 | $104.457887 |
| 1635792840 | $104.57 | $104.57 | $104.555 | $104.555 | 686 | $104.458086 |
| 1635792900 | $104.59 | $104.59 | $104.59 | $104.59 | 100 | $104.458158 |
| 1635792960 | $104.5889 | $104.5889 | $104.5889 | $104.5889 | 100 | $104.458179 |
| 1635793020 | $104.56 | $104.565 | $104.56 | $104.56 | 679 | $104.458375 |
| 1635793140 | $104.565 | $104.565 | $104.56 | $104.56 | 200 | $104.458441 |
| 1635793200 | $104.54 | $104.54 | $104.54 | $104.54 | 200 | $104.458494 |
| 1635793260 | $104.56 | $104.565 | $104.56 | $104.565 | 500 | $104.458638 |
| 1635793380 | $104.565 | $104.57 | $104.565 | $104.569 | 362 | $104.458755 |
| 1635793440 | $104.565 | $104.57 | $104.565 | $104.57 | 408 | $104.458912 |
| 1635793500 | $104.57 | $104.57 | $104.56 | $104.56 | 900 | $104.4592 |
| 1635793560 | $104.54 | $104.55 | $104.52 | $104.52 | 1,978 | $104.459631 |
| 1635793620 | $104.52 | $104.53 | $104.52 | $104.53 | 500 | $104.459723 |
| 1635793680 | $104.52 | $104.52 | $104.49 | $104.50 | 801 | $104.459821 |
| 1635793740 | $104.51 | $104.51 | $104.49 | $104.49 | 950 | $104.459942 |
| 1635793800 | $104.485 | $104.485 | $104.485 | $104.485 | 291 | $104.459971 |
| 1635793920 | $104.49 | $104.49 | $104.48 | $104.485 | 908 | $104.460037 |
| 1635793980 | $104.50 | $104.54 | $104.50 | $104.54 | 849 | $104.460194 |
| 1635794040 | $104.54 | $104.54 | $104.54 | $104.54 | 219 | $104.460263 |
| 1635794100 | $104.51 | $104.51 | $104.49 | $104.50 | 2,217 | $104.460504 |
| 1635794160 | $104.49 | $104.49 | $104.49 | $104.49 | 400 | $104.460537 |
| 1635794220 | $104.50 | $104.50 | $104.50 | $104.50 | 100 | $104.460548 |
| 1635794280 | $104.50 | $104.50 | $104.49 | $104.49 | 500 | $104.460602 |
| 1635794340 | $104.48 | $104.485 | $104.48 | $104.48 | 1,400 | $104.460681 |
| 1635794400 | $104.46 | $104.47 | $104.445 | $104.445 | 1,000 | $104.460673 |
| 1635794460 | $104.44 | $104.46 | $104.42 | $104.46 | 3,593 | $104.460482 |
| 1635794520 | $104.48 | $104.48 | $104.4703 | $104.4703 | 350 | $104.460498 |
| 1635794580 | $104.51 | $104.53 | $104.51 | $104.53 | 1,095 | $104.460706 |
| 1635794640 | $104.53 | $104.56 | $104.53 | $104.56 | 600 | $104.460887 |
| 1635794700 | $104.57 | $104.57 | $104.57 | $104.57 | 200 | $104.460911 |
| 1635794760 | $104.575 | $104.575 | $104.555 | $104.555 | 1,040 | $104.461221 |
| 1635794820 | $104.54 | $104.54 | $104.53 | $104.53 | 9,950 | $104.46319 |
| 1635794880 | $104.54 | $104.55 | $104.53 | $104.53 | 1,500 | $104.463512 |
| 1635794940 | $104.5194 | $104.5194 | $104.5194 | $104.5194 | 472 | $104.463616 |
| 1635795000 | $104.52 | $104.52 | $104.485 | $104.495 | 1,854 | $104.463761 |
| 1635795060 | $104.4999 | $104.55 | $104.495 | $104.55 | 1,890 | $104.464007 |
| 1635795120 | $104.55 | $104.57 | $104.55 | $104.56 | 1,855 | $104.464508 |
| 1635795180 | $104.55 | $104.55 | $104.5301 | $104.5387 | 1,010 | $104.46468 |
| 1635795240 | $104.55 | $104.55 | $104.55 | $104.55 | 500 | $104.464793 |
| 1635795300 | $104.55 | $104.56 | $104.53 | $104.545 | 1,711 | $104.465153 |
| 1635795360 | $104.55 | $104.55 | $104.54 | $104.54 | 300 | $104.465217 |
| 1635795420 | $104.54 | $104.54 | $104.52 | $104.53 | 1,541 | $104.465489 |
| 1635795480 | $104.525 | $104.53 | $104.515 | $104.515 | 1,405 | $104.46568 |
| 1635795540 | $104.52 | $104.5275 | $104.51 | $104.5275 | 1,527 | $104.465905 |
| 1635795600 | $104.52 | $104.52 | $104.51 | $104.515 | 1,150 | $104.466043 |
| 1635795660 | $104.51 | $104.5199 | $104.475 | $104.475 | 3,293 | $104.466338 |
| 1635795720 | $104.49 | $104.5099 | $104.485 | $104.5099 | 1,308 | $104.46643 |
| 1635795780 | $104.51 | $104.51 | $104.49 | $104.505 | 3,312 | $104.466714 |
| 1635795840 | $104.5151 | $104.52 | $104.51 | $104.51 | 1,051 | $104.466858 |
| 1635795900 | $104.52 | $104.53 | $104.51 | $104.52 | 5,168 | $104.467496 |
| 1635795960 | $104.52 | $104.53 | $104.52 | $104.53 | 2,385 | $104.467904 |
| 1635796020 | $104.55 | $104.57 | $104.55 | $104.56 | 1,854 | $104.468302 |
| 1635796080 | $104.56 | $104.56 | $104.53 | $104.53 | 3,051 | $104.468915 |
| 1635796140 | $104.53 | $104.53 | $104.51 | $104.515 | 3,599 | $104.469367 |
| 1635796200 | $104.515 | $104.58 | $104.515 | $104.575 | 9,767 | $104.471574 |
| 1635796260 | $104.57 | $104.5701 | $104.55 | $104.55 | 3,343 | $104.472267 |
| 1635796320 | $104.545 | $104.57 | $104.5214 | $104.555 | 3,986 | $104.472899 |
| 1635796380 | $104.56 | $104.57 | $104.55 | $104.56 | 5,984 | $104.474145 |
| 1635796440 | $104.56 | $104.56 | $104.535 | $104.55 | 2,174 | $104.474507 |
| 1635796500 | $104.555 | $104.555 | $104.47 | $104.505 | 25,785 | $104.476235 |
| 1635796560 | $104.51 | $104.51 | $104.485 | $104.485 | 6,457 | $104.476573 |
| 1635796620 | $104.49 | $104.49 | $104.45 | $104.45 | 8,235 | $104.476544 |
| 1635796680 | $104.45 | $104.4576 | $104.44 | $104.44 | 8,759 | $104.476048 |
| 1635796740 | $104.445 | $104.55 | $104.445 | $104.52 | 21,005 | $104.476516 |
| 1635796800 | $104.52 | $104.52 | $104.52 | $104.52 | 17,834 | $104.478139 |
| 1635799080 | $104.52 | $104.52 | $104.52 | $104.52 | 157 | $104.47801 |
| 1635808380 | $104.52 | $104.52 | $104.52 | $104.52 | 528 | $104.478035 |