RY Historical Intraday Prices
One-Minute OHLCV Data From November 4, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1636029960 | $106.67 | $106.67 | $106.67 | $106.67 | 154 | $106.490144 |
| 1636032300 | $106.16 | $106.16 | $106.16 | $106.16 | 100 | $106.382605 |
| 1636032600 | $106.56 | $106.67 | $106.37 | $106.37 | 15,823 | $106.600836 |
| 1636032660 | $106.41 | $106.48 | $106.27 | $106.31 | 3,048 | $106.570339 |
| 1636032720 | $106.32 | $106.52 | $106.31 | $106.48 | 3,450 | $106.552624 |
| 1636032780 | $106.47 | $106.71 | $106.47 | $106.63 | 3,400 | $106.556515 |
| 1636032840 | $106.65 | $106.65 | $106.59 | $106.59 | 1,100 | $106.558783 |
| 1636032900 | $106.57 | $106.57 | $106.47 | $106.47 | 2,987 | $106.554126 |
| 1636032960 | $106.365 | $106.365 | $106.28 | $106.30 | 1,200 | $106.54418 |
| 1636033020 | $106.26 | $106.31 | $106.21 | $106.27 | 3,720 | $106.514603 |
| 1636033080 | $106.31 | $106.35 | $106.14 | $106.14 | 1,600 | $106.503658 |
| 1636033140 | $106.14 | $106.17 | $106.1006 | $106.16 | 2,500 | $106.479397 |
| 1636033200 | $106.15 | $106.18 | $106.00 | $106.00 | 7,900 | $106.41515 |
| 1636033260 | $106.00 | $106.09 | $105.9628 | $106.05 | 5,516 | $106.370776 |
| 1636033320 | $106.07 | $106.1176 | $106.06 | $106.1176 | 1,400 | $106.363113 |
| 1636033380 | $106.12 | $106.19 | $106.11 | $106.16 | 5,979 | $106.343379 |
| 1636033440 | $106.14 | $106.14 | $106.07 | $106.08 | 5,460 | $106.322341 |
| 1636033500 | $106.08 | $106.18 | $106.07 | $106.18 | 1,015 | $106.31932 |
| 1636033560 | $106.15 | $106.1808 | $106.13 | $106.18 | 1,780 | $106.315132 |
| 1636033620 | $106.15 | $106.24 | $106.13 | $106.20 | 1,100 | $106.31272 |
| 1636033680 | $106.21 | $106.21 | $106.16 | $106.16 | 2,564 | $106.307954 |
| 1636033740 | $106.13 | $106.22 | $106.13 | $106.17 | 6,954 | $106.295321 |
| 1636033800 | $106.16 | $106.16 | $106.07 | $106.14 | 5,738 | $106.282324 |
| 1636033860 | $106.12 | $106.12 | $106.12 | $106.12 | 222 | $106.281784 |
| 1636033920 | $106.14 | $106.16 | $106.12 | $106.15 | 2,737 | $106.277312 |
| 1636033980 | $106.21 | $106.22 | $106.20 | $106.20 | 800 | $106.276714 |
| 1636034040 | $106.23 | $106.23 | $106.18 | $106.18 | 500 | $106.276244 |
| 1636034100 | $106.15 | $106.15 | $106.11 | $106.13 | 3,049 | $106.271243 |
| 1636034160 | $106.15 | $106.15 | $106.14 | $106.15 | 700 | $106.270427 |
| 1636034220 | $106.13 | $106.18 | $106.13 | $106.1564 | 1,100 | $106.268966 |
| 1636034280 | $106.13 | $106.15 | $106.13 | $106.14 | 465 | $106.268407 |
| 1636034340 | $106.175 | $106.175 | $106.12 | $106.13 | 900 | $106.267359 |
| 1636034400 | $106.15 | $106.15 | $106.10 | $106.10 | 789 | $106.26572 |
| 1636034460 | $106.09 | $106.10 | $105.99 | $105.99 | 900 | $106.263686 |
| 1636034520 | $105.98 | $106.02 | $105.98 | $106.01 | 5,358 | $106.250361 |
| 1636034580 | $106.03 | $106.04 | $106.00 | $106.01 | 1,269 | $106.247277 |
| 1636034640 | $106.065 | $106.07 | $106.03 | $106.03 | 1,595 | $106.244119 |
| 1636034700 | $106.04 | $106.04 | $105.98 | $105.98 | 2,371 | $106.238923 |
| 1636034760 | $105.98 | $106.00 | $105.98 | $106.00 | 2,200 | $106.233724 |
| 1636034820 | $106.0182 | $106.029 | $105.98 | $106.029 | 1,570 | $106.230485 |
| 1636034880 | $106.03 | $106.04 | $106.02 | $106.03 | 1,700 | $106.22716 |
| 1636034940 | $105.98 | $106.00 | $105.98 | $106.00 | 800 | $106.225353 |
| 1636035000 | $106.01 | $106.01 | $105.95 | $105.96 | 2,127 | $106.220955 |
| 1636035060 | $105.95 | $105.98 | $105.95 | $105.97 | 2,200 | $106.216209 |
| 1636035120 | $105.99 | $106.05 | $105.99 | $106.05 | 2,800 | $106.211735 |
| 1636035180 | $106.04 | $106.06 | $106.03 | $106.04 | 1,806 | $106.209117 |
| 1636035240 | $106.03 | $106.03 | $106.01 | $106.01 | 300 | $106.20836 |
| 1636035300 | $106.00 | $106.03 | $105.99 | $106.02 | 3,201 | $106.203536 |
| 1636035360 | $106.07 | $106.10 | $106.07 | $106.10 | 1,700 | $106.201743 |
| 1636035420 | $106.04 | $106.04 | $106.03 | $106.03 | 900 | $106.20063 |
| 1636035480 | $106.06 | $106.06 | $106.00 | $106.01 | 1,600 | $106.198471 |
| 1636035540 | $106.02 | $106.02 | $105.94 | $105.95 | 902 | $106.196917 |
| 1636035600 | $105.95 | $105.96 | $105.94 | $105.96 | 1,565 | $106.194057 |
| 1636035660 | $105.97 | $105.99 | $105.97 | $105.99 | 762 | $106.192853 |
| 1636035720 | $106.01 | $106.01 | $105.98 | $106.00 | 2,834 | $106.188773 |
| 1636035780 | $106.00 | $106.00 | $105.96 | $105.96 | 700 | $106.187677 |
| 1636035840 | $105.97 | $105.99 | $105.96 | $105.99 | 1,150 | $106.185891 |
| 1636035900 | $105.97 | $106.00 | $105.97 | $106.00 | 400 | $106.184827 |
| 1636035960 | $106.01 | $106.0353 | $106.01 | $106.0353 | 1,300 | $106.183345 |
| 1636036020 | $106.04 | $106.08 | $106.03 | $106.06 | 3,000 | $106.180557 |
| 1636036080 | $106.075 | $106.13 | $106.07 | $106.13 | 400 | $106.180307 |
| 1636036140 | $106.1132 | $106.13 | $106.1132 | $106.13 | 1,230 | $106.17981 |
| 1636036200 | $106.14 | $106.18 | $106.14 | $106.14 | 1,426 | $106.179575 |
| 1636036260 | $106.13 | $106.13 | $106.11 | $106.13 | 939 | $106.179205 |
| 1636036320 | $106.12 | $106.12 | $106.10 | $106.10 | 400 | $106.178995 |
| 1636036380 | $106.10 | $106.12 | $106.10 | $106.12 | 1,100 | $106.178467 |
| 1636036440 | $106.08 | $106.115 | $106.08 | $106.11 | 1,500 | $106.177665 |
| 1636036500 | $106.10 | $106.12 | $106.09 | $106.09 | 2,480 | $106.1765 |
| 1636036560 | $106.095 | $106.095 | $106.09 | $106.09 | 600 | $106.176184 |
| 1636036620 | $106.06 | $106.06 | $106.03 | $106.03 | 927 | $106.175348 |
| 1636036680 | $106.01 | $106.01 | $105.93 | $105.96 | 1,707 | $106.173004 |
| 1636036740 | $105.96 | $105.96 | $105.95 | $105.95 | 300 | $106.172536 |
| 1636036800 | $105.99 | $106.015 | $105.99 | $106.015 | 900 | $106.17157 |
| 1636036860 | $106.01 | $106.01 | $105.97 | $105.97 | 700 | $106.170783 |
| 1636036920 | $105.99 | $106.03 | $105.99 | $106.03 | 1,049 | $106.169808 |
| 1636036980 | $106.06 | $106.11 | $106.06 | $106.08 | 1,600 | $106.169088 |
| 1636037040 | $106.06 | $106.06 | $106.06 | $106.06 | 300 | $106.168827 |
| 1636037100 | $106.03 | $106.03 | $106.03 | $106.03 | 700 | $106.168188 |
| 1636037160 | $105.9634 | $106.00 | $105.9634 | $106.00 | 1,019 | $106.167078 |
| 1636037220 | $106.01 | $106.02 | $106.01 | $106.02 | 362 | $106.166657 |
| 1636037280 | $106.03 | $106.03 | $106.03 | $106.03 | 900 | $106.165971 |
| 1636037400 | $106.02 | $106.02 | $105.95 | $105.95 | 200 | $106.165764 |
| 1636037460 | $105.95 | $105.95 | $105.94 | $105.94 | 400 | $106.165196 |
| 1636037520 | $105.92 | $105.92 | $105.89 | $105.89 | 2,396 | $106.161436 |
| 1636037580 | $105.88 | $105.88 | $105.86 | $105.86 | 1,500 | $106.158913 |
| 1636037640 | $105.87 | $105.87 | $105.87 | $105.87 | 100 | $106.158484 |
| 1636037700 | $105.89 | $105.91 | $105.89 | $105.905 | 2,155 | $106.155399 |
| 1636037760 | $105.89 | $105.90 | $105.89 | $105.90 | 300 | $106.154953 |
| 1636037820 | $105.90 | $105.90 | $105.89 | $105.89 | 300 | $106.154586 |
| 1636037880 | $105.91 | $105.91 | $105.91 | $105.91 | 200 | $106.154311 |
| 1636037940 | $105.905 | $105.905 | $105.87 | $105.89 | 1,300 | $106.152344 |
| 1636038000 | $105.88 | $105.88 | $105.86 | $105.86 | 500 | $106.151499 |
| 1636038060 | $105.86 | $105.86 | $105.85 | $105.86 | 2,294 | $106.147601 |
| 1636038120 | $105.85 | $105.86 | $105.85 | $105.85 | 1,150 | $106.145647 |
| 1636038180 | $105.82 | $105.84 | $105.82 | $105.84 | 501 | $106.144784 |
| 1636038240 | $105.84 | $105.84 | $105.83 | $105.84 | 1,299 | $106.14252 |
| 1636038300 | $105.85 | $105.8701 | $105.85 | $105.8701 | 400 | $106.141806 |
| 1636038360 | $105.84 | $105.84 | $105.84 | $105.84 | 100 | $106.141605 |
| 1636038420 | $105.82 | $105.835 | $105.81 | $105.81 | 700 | $106.140465 |
| 1636038480 | $105.83 | $105.83 | $105.81 | $105.81 | 2,560 | $106.135824 |
| 1636038540 | $105.85 | $105.89 | $105.85 | $105.89 | 813 | $106.134709 |
| 1636038600 | $105.89 | $105.94 | $105.89 | $105.94 | 592 | $106.133989 |
| 1636038660 | $105.95 | $105.97 | $105.95 | $105.97 | 400 | $106.133682 |
| 1636038720 | $106.00 | $106.01 | $106.00 | $106.00 | 500 | $106.133262 |
| 1636038780 | $105.99 | $105.99 | $105.97 | $105.98 | 3,000 | $106.130833 |
| 1636038840 | $105.98 | $105.98 | $105.94 | $105.94 | 400 | $106.130478 |
| 1636038900 | $105.95 | $105.95 | $105.905 | $105.905 | 400 | $106.129904 |
| 1636038960 | $105.90 | $105.90 | $105.90 | $105.90 | 300 | $106.12934 |
| 1636039020 | $105.86 | $105.94 | $105.86 | $105.94 | 1,001 | $106.128113 |
| 1636039080 | $105.90 | $105.91 | $105.84 | $105.85 | 5,577 | $106.120235 |
| 1636039140 | $105.84 | $105.85 | $105.83 | $105.85 | 3,350 | $106.11539 |
| 1636039260 | $105.91 | $105.97 | $105.91 | $105.97 | 2,001 | $106.113709 |
| 1636039320 | $105.94 | $105.94 | $105.91 | $105.91 | 700 | $106.113008 |
| 1636039380 | $105.885 | $105.89 | $105.85 | $105.85 | 2,738 | $106.109894 |
| 1636039440 | $105.84 | $105.86 | $105.80 | $105.83 | 4,093 | $106.104018 |
| 1636039500 | $105.83 | $105.83 | $105.83 | $105.83 | 300 | $106.10359 |
| 1636039560 | $105.86 | $105.86 | $105.81 | $105.82 | 1,318 | $106.101793 |
| 1636039620 | $105.83 | $105.84 | $105.815 | $105.815 | 703 | $106.101033 |
| 1636039680 | $105.83 | $105.84 | $105.81 | $105.81 | 1,246 | $106.099465 |
| 1636039800 | $105.81 | $105.82 | $105.80 | $105.81 | 900 | $106.098246 |
| 1636039860 | $105.83 | $105.89 | $105.83 | $105.88 | 948 | $106.097181 |
| 1636039920 | $105.88 | $105.895 | $105.88 | $105.895 | 997 | $106.096227 |
| 1636039980 | $105.87 | $105.87 | $105.87 | $105.87 | 301 | $106.095924 |
| 1636040040 | $105.89 | $105.90 | $105.88 | $105.896 | 503 | $106.095454 |
| 1636040100 | $105.9059 | $105.93 | $105.9059 | $105.93 | 663 | $106.094872 |
| 1636040160 | $105.93 | $105.93 | $105.92 | $105.92 | 200 | $106.094694 |
| 1636040220 | $105.95 | $105.98 | $105.95 | $105.98 | 2,005 | $106.093505 |
| 1636040280 | $105.97 | $105.97 | $105.97 | $105.97 | 100 | $106.09342 |
| 1636040340 | $105.965 | $105.98 | $105.95 | $105.95 | 462 | $106.093187 |
| 1636040400 | $105.94 | $105.94 | $105.93 | $105.94 | 500 | $106.092753 |
| 1636040460 | $105.96 | $105.99 | $105.96 | $105.97 | 920 | $106.092336 |
| 1636040520 | $105.98 | $106.02 | $105.98 | $106.02 | 550 | $106.092095 |
| 1636040580 | $105.99 | $106.02 | $105.99 | $106.01 | 400 | $106.091953 |
| 1636040640 | $106.02 | $106.03 | $106.02 | $106.03 | 200 | $106.091891 |
| 1636040700 | $106.02 | $106.03 | $106.01 | $106.01 | 1,700 | $106.091353 |
| 1636040760 | $106.02 | $106.02 | $106.02 | $106.02 | 500 | $106.091182 |
| 1636040820 | $106.00 | $106.00 | $106.00 | $106.00 | 345 | $106.090985 |
| 1636040880 | $105.98 | $105.99 | $105.98 | $105.99 | 300 | $106.090912 |
| 1636040940 | $105.96 | $105.96 | $105.92 | $105.92 | 800 | $106.090336 |
| 1636041000 | $105.91 | $105.91 | $105.89 | $105.91 | 900 | $106.0896 |
| 1636041060 | $105.95 | $105.95 | $105.95 | $105.95 | 1,300 | $106.088801 |
| 1636041120 | $105.95 | $105.98 | $105.95 | $105.975 | 1,010 | $106.088242 |
| 1636041180 | $105.99 | $106.025 | $105.98 | $106.005 | 2,300 | $106.087372 |
| 1636041240 | $105.995 | $105.995 | $105.98 | $105.98 | 400 | $106.087179 |
| 1636041300 | $106.02 | $106.02 | $106.00 | $106.00 | 500 | $106.087032 |
| 1636041360 | $106.05 | $106.05 | $106.04 | $106.05 | 400 | $106.086951 |
| 1636041420 | $106.08 | $106.085 | $106.08 | $106.085 | 600 | $106.086946 |
| 1636041480 | $106.09 | $106.09 | $106.09 | $106.09 | 100 | $106.086944 |
| 1636041540 | $106.11 | $106.12 | $106.11 | $106.12 | 300 | $106.086981 |
| 1636041600 | $106.10 | $106.10 | $106.09 | $106.09 | 200 | $106.086988 |
| 1636041660 | $106.0745 | $106.11 | $106.0745 | $106.11 | 1,204 | $106.087037 |
| 1636041720 | $106.11 | $106.15 | $106.11 | $106.15 | 1,700 | $106.087426 |
| 1636041780 | $106.17 | $106.19 | $106.16 | $106.19 | 2,580 | $106.088338 |
| 1636041840 | $106.19 | $106.19 | $106.19 | $106.19 | 100 | $106.088353 |
| 1636041960 | $106.14 | $106.14 | $106.11 | $106.11 | 200 | $106.088377 |
| 1636042020 | $106.11 | $106.12 | $106.11 | $106.12 | 600 | $106.088436 |
| 1636042080 | $106.12 | $106.13 | $106.12 | $106.13 | 368 | $106.088498 |
| 1636042140 | $106.14 | $106.14 | $106.14 | $106.14 | 476 | $106.088598 |
| 1636042200 | $106.16 | $106.17 | $106.16 | $106.17 | 300 | $106.088691 |
| 1636042260 | $106.16 | $106.20 | $106.16 | $106.20 | 600 | $106.088922 |
| 1636042320 | $106.22 | $106.22 | $106.19 | $106.19 | 612 | $106.089217 |
| 1636042380 | $106.19 | $106.19 | $106.17 | $106.18 | 1,816 | $106.08989 |
| 1636042500 | $106.2014 | $106.2014 | $106.18 | $106.18 | 306 | $106.090019 |
| 1636042560 | $106.14 | $106.15 | $106.14 | $106.15 | 400 | $106.090105 |
| 1636042620 | $106.16 | $106.16 | $106.16 | $106.16 | 100 | $106.090131 |
| 1636042680 | $106.15 | $106.15 | $106.13 | $106.13 | 2,031 | $106.090631 |
| 1636042740 | $106.135 | $106.17 | $106.13 | $106.17 | 300 | $106.090683 |
| 1636042860 | $106.16 | $106.16 | $106.15 | $106.15 | 214 | $106.090738 |
| 1636042920 | $106.1862 | $106.1862 | $106.17 | $106.17 | 295 | $106.090878 |
| 1636042980 | $106.15 | $106.15 | $106.14 | $106.14 | 600 | $106.090981 |
| 1636043040 | $106.16 | $106.16 | $106.14 | $106.14 | 1,220 | $106.091264 |
| 1636043100 | $106.12 | $106.12 | $106.12 | $106.12 | 700 | $106.091345 |
| 1636043160 | $106.12 | $106.12 | $106.12 | $106.12 | 100 | $106.091362 |
| 1636043220 | $106.14 | $106.14 | $106.14 | $106.14 | 100 | $106.091388 |
| 1636043280 | $106.12 | $106.12 | $106.12 | $106.12 | 149 | $106.091399 |
| 1636043340 | $106.11 | $106.11 | $106.08 | $106.09 | 1,200 | $106.091392 |
| 1636043400 | $106.09 | $106.09 | $106.01 | $106.01 | 1,500 | $106.091049 |
| 1636043460 | $106.01 | $106.05 | $106.01 | $106.04 | 1,100 | $106.090827 |
| 1636043520 | $106.01 | $106.01 | $105.98 | $105.98 | 2,400 | $106.089873 |
| 1636043580 | $105.985 | $105.985 | $105.98 | $105.98 | 300 | $106.089757 |
| 1636043640 | $105.95 | $105.95 | $105.9497 | $105.95 | 700 | $106.089376 |
| 1636043700 | $105.96 | $105.96 | $105.96 | $105.96 | 450 | $106.089141 |
| 1636043760 | $105.94 | $105.94 | $105.92 | $105.93 | 1,000 | $106.088502 |
| 1636043820 | $105.93 | $105.94 | $105.93 | $105.94 | 800 | $106.088008 |
| 1636043880 | $105.93 | $105.93 | $105.92 | $105.92 | 200 | $106.087931 |
| 1636043940 | $105.89 | $105.90 | $105.88 | $105.88 | 2,600 | $106.08595 |
| 1636044000 | $105.88 | $105.90 | $105.88 | $105.90 | 500 | $106.085575 |
| 1636044060 | $105.90 | $105.90 | $105.90 | $105.90 | 100 | $106.085496 |
| 1636044180 | $105.89 | $105.89 | $105.88 | $105.88 | 500 | $106.08514 |
| 1636044240 | $105.90 | $105.91 | $105.90 | $105.91 | 400 | $106.084859 |
| 1636044300 | $105.905 | $105.95 | $105.905 | $105.95 | 1,100 | $106.084218 |
| 1636044360 | $105.94 | $105.94 | $105.93 | $105.93 | 1,300 | $106.083508 |
| 1636044420 | $105.94 | $105.95 | $105.93 | $105.95 | 1,914 | $106.082458 |
| 1636044480 | $105.97 | $105.98 | $105.97 | $105.97 | 1,277 | $106.081972 |
| 1636044600 | $105.96 | $105.98 | $105.96 | $105.97 | 1,134 | $106.081442 |
| 1636044660 | $105.96 | $105.96 | $105.95 | $105.95 | 600 | $106.081225 |
| 1636044720 | $105.955 | $105.955 | $105.94 | $105.94 | 400 | $106.081026 |
| 1636044780 | $105.91 | $105.91 | $105.90 | $105.90 | 200 | $106.0809 |
| 1636044840 | $105.85 | $105.85 | $105.85 | $105.85 | 300 | $106.080647 |
| 1636044900 | $105.87 | $105.87 | $105.85 | $105.85 | 852 | $106.079949 |
| 1636044960 | $105.86 | $105.86 | $105.85 | $105.85 | 500 | $106.079529 |
| 1636045020 | $105.86 | $105.88 | $105.86 | $105.86 | 803 | $106.078878 |
| 1636045080 | $105.83 | $105.83 | $105.83 | $105.83 | 800 | $106.078182 |
| 1636045140 | $105.85 | $105.85 | $105.85 | $105.85 | 300 | $106.077833 |
| 1636045200 | $105.845 | $105.845 | $105.83 | $105.83 | 2,160 | $106.07602 |
| 1636045260 | $105.83 | $105.83 | $105.81 | $105.82 | 2,322 | $106.073888 |
| 1636045320 | $105.82 | $105.82 | $105.80 | $105.81 | 1,902 | $106.072107 |
| 1636045380 | $105.81 | $105.81 | $105.79 | $105.81 | 1,551 | $106.070635 |
| 1636045440 | $105.81 | $105.81 | $105.81 | $105.81 | 416 | $106.070251 |
| 1636045500 | $105.815 | $105.83 | $105.81 | $105.83 | 593 | $106.069739 |
| 1636045560 | $105.84 | $105.86 | $105.84 | $105.86 | 600 | $106.069294 |
| 1636045620 | $105.88 | $105.88 | $105.85 | $105.85 | 641 | $106.068842 |
| 1636045680 | $105.85 | $105.85 | $105.8307 | $105.8307 | 200 | $106.068682 |
| 1636045740 | $105.82 | $105.82 | $105.82 | $105.82 | 100 | $106.068555 |
| 1636045800 | $105.82 | $105.86 | $105.82 | $105.86 | 720 | $106.067935 |
| 1636045860 | $105.85 | $105.85 | $105.84 | $105.84 | 450 | $106.067506 |
| 1636045920 | $105.85 | $105.86 | $105.84 | $105.84 | 320 | $106.067346 |
| 1636045980 | $105.83 | $105.83 | $105.82 | $105.82 | 300 | $106.067088 |
| 1636046040 | $105.80 | $105.81 | $105.80 | $105.81 | 1,134 | $106.066051 |
| 1636046100 | $105.82 | $105.83 | $105.82 | $105.83 | 1,370 | $106.064878 |
| 1636046220 | $105.85 | $105.88 | $105.85 | $105.87 | 1,700 | $106.063764 |
| 1636046280 | $105.86 | $105.86 | $105.85 | $105.85 | 700 | $106.063259 |
| 1636046340 | $105.855 | $105.855 | $105.855 | $105.855 | 100 | $106.063184 |
| 1636046400 | $105.85 | $105.86 | $105.81 | $105.81 | 1,336 | $106.062149 |
| 1636046460 | $105.78 | $105.78 | $105.78 | $105.78 | 700 | $106.061508 |
| 1636046520 | $105.775 | $105.78 | $105.76 | $105.78 | 5,200 | $106.056429 |
| 1636046580 | $105.79 | $105.80 | $105.79 | $105.79 | 400 | $106.056118 |
| 1636046640 | $105.78 | $105.79 | $105.78 | $105.79 | 300 | $106.055823 |
| 1636046700 | $105.79 | $105.80 | $105.775 | $105.775 | 1,060 | $106.054903 |
| 1636046760 | $105.78 | $105.80 | $105.78 | $105.80 | 1,000 | $106.053931 |
| 1636046820 | $105.80 | $105.80 | $105.80 | $105.80 | 550 | $106.05354 |
| 1636046880 | $105.79 | $105.80 | $105.79 | $105.80 | 500 | $106.053119 |
| 1636046940 | $105.82 | $105.83 | $105.81 | $105.83 | 1,656 | $106.051785 |
| 1636047000 | $105.83 | $105.86 | $105.83 | $105.86 | 1,600 | $106.050551 |
| 1636047060 | $105.85 | $105.87 | $105.85 | $105.87 | 1,227 | $106.050036 |
| 1636047120 | $105.89 | $105.90 | $105.8774 | $105.8774 | 2,082 | $106.048929 |
| 1636047240 | $105.89 | $105.90 | $105.885 | $105.89 | 1,135 | $106.048323 |
| 1636047300 | $105.90 | $105.93 | $105.90 | $105.93 | 1,085 | $106.047849 |
| 1636047360 | $105.93 | $105.95 | $105.93 | $105.95 | 1,000 | $106.047503 |
| 1636047420 | $105.97 | $105.99 | $105.97 | $105.99 | 1,890 | $106.047082 |
| 1636047480 | $105.98 | $105.98 | $105.93 | $105.93 | 1,200 | $106.046799 |
| 1636047540 | $105.945 | $105.97 | $105.945 | $105.96 | 411 | $106.046662 |
| 1636047600 | $105.96 | $105.978 | $105.93 | $105.978 | 2,060 | $106.046031 |
| 1636047660 | $105.98 | $105.98 | $105.98 | $105.98 | 200 | $106.046004 |
| 1636047720 | $105.97 | $105.97 | $105.86 | $105.86 | 6,300 | $106.043299 |
| 1636047780 | $105.85 | $105.88 | $105.85 | $105.88 | 1,735 | $106.042335 |
| 1636047840 | $105.88 | $105.895 | $105.88 | $105.89 | 448 | $106.042122 |
| 1636047900 | $105.85 | $105.85 | $105.82 | $105.82 | 1,300 | $106.041299 |
| 1636048020 | $105.83 | $105.83 | $105.83 | $105.83 | 213 | $106.041116 |
| 1636048080 | $105.83 | $105.83 | $105.78 | $105.78 | 1,600 | $106.04008 |
| 1636048140 | $105.78 | $105.79 | $105.77 | $105.77 | 520 | $106.039668 |
| 1636048200 | $105.77 | $105.79 | $105.77 | $105.79 | 300 | $106.039423 |
| 1636048260 | $105.79 | $105.79 | $105.79 | $105.79 | 150 | $106.039253 |
| 1636048320 | $105.79 | $105.79 | $105.79 | $105.79 | 100 | $106.039236 |
| 1636048380 | $105.80 | $105.82 | $105.80 | $105.82 | 819 | $106.038672 |
| 1636048440 | $105.82 | $105.86 | $105.82 | $105.86 | 3,075 | $106.036963 |
| 1636048500 | $105.87 | $105.87 | $105.82 | $105.82 | 1,200 | $106.036301 |
| 1636048560 | $105.8192 | $105.83 | $105.81 | $105.83 | 1,200 | $106.035548 |
| 1636048620 | $105.81 | $105.81 | $105.80 | $105.80 | 700 | $106.035066 |
| 1636048680 | $105.82 | $105.83 | $105.82 | $105.83 | 600 | $106.034701 |
| 1636048740 | $105.84 | $105.8492 | $105.84 | $105.84 | 1,125 | $106.034008 |
| 1636048800 | $105.86 | $105.86 | $105.80 | $105.81 | 1,646 | $106.033003 |
| 1636048860 | $105.82 | $105.82 | $105.82 | $105.82 | 100 | $106.032883 |
| 1636048920 | $105.7802 | $105.7802 | $105.77 | $105.77 | 1,050 | $106.032159 |
| 1636048980 | $105.77 | $105.79 | $105.77 | $105.78 | 400 | $106.031855 |
| 1636049040 | $105.765 | $105.77 | $105.74 | $105.77 | 3,750 | $106.028885 |
| 1636049100 | $105.73 | $105.74 | $105.73 | $105.73 | 820 | $106.028196 |
| 1636049160 | $105.72 | $105.73 | $105.70 | $105.73 | 700 | $106.027559 |
| 1636049220 | $105.73 | $105.74 | $105.73 | $105.74 | 300 | $106.027263 |
| 1636049340 | $105.735 | $105.7592 | $105.735 | $105.7592 | 650 | $106.026804 |
| 1636049400 | $105.73 | $105.73 | $105.71 | $105.72 | 300 | $106.026538 |
| 1636049460 | $105.71 | $105.7284 | $105.70 | $105.7284 | 1,100 | $106.025526 |
| 1636049520 | $105.74 | $105.74 | $105.72 | $105.72 | 200 | $106.025328 |
| 1636049580 | $105.74 | $105.75 | $105.74 | $105.74 | 873 | $106.024713 |
| 1636049640 | $105.74 | $105.74 | $105.73 | $105.73 | 400 | $106.024282 |
| 1636049700 | $105.74 | $106.10 | $105.74 | $106.01 | 104,311 | $105.993935 |
| 1636049760 | $106.00 | $106.00 | $105.93 | $105.93 | 2,000 | $105.993785 |
| 1636049820 | $105.92 | $105.96 | $105.91 | $105.95 | 2,204 | $105.993441 |
| 1636049880 | $105.916 | $105.94 | $105.89 | $105.89 | 1,507 | $105.993206 |
| 1636049940 | $105.88 | $106.04 | $105.87 | $106.00 | 14,913 | $105.992079 |
| 1636050000 | $106.02 | $106.05 | $106.00 | $106.05 | 3,918 | $105.99234 |
| 1636050060 | $106.07 | $106.19 | $106.07 | $106.18 | 10,868 | $105.995629 |
| 1636050120 | $106.16 | $106.16 | $106.07 | $106.07 | 2,900 | $105.996187 |
| 1636050180 | $106.08 | $106.08 | $106.04 | $106.04 | 1,550 | $105.996363 |
| 1636050240 | $106.02 | $106.04 | $106.0037 | $106.0037 | 2,103 | $105.996449 |
| 1636050300 | $106.02 | $106.14 | $106.02 | $106.10 | 11,214 | $105.99832 |
| 1636050360 | $106.10 | $106.10 | $106.04 | $106.09 | 3,499 | $105.998803 |
| 1636050420 | $106.11 | $106.11 | $106.065 | $106.08 | 1,512 | $105.999049 |
| 1636050480 | $106.08 | $106.14 | $106.08 | $106.14 | 700 | $105.999203 |
| 1636050540 | $106.15 | $106.15 | $106.11 | $106.11 | 1,200 | $105.999527 |
| 1636050600 | $106.13 | $106.14 | $106.11 | $106.14 | 3,801 | $106.000407 |
| 1636050660 | $106.145 | $106.18 | $106.145 | $106.18 | 774 | $106.000667 |
| 1636050720 | $106.18 | $106.19 | $106.15 | $106.15 | 800 | $106.000919 |
| 1636050780 | $106.18 | $106.19 | $106.16 | $106.19 | 2,437 | $106.001724 |
| 1636050840 | $106.19 | $106.23 | $106.19 | $106.23 | 2,122 | $106.002581 |
| 1636050900 | $106.24 | $106.26 | $106.24 | $106.26 | 1,710 | $106.003352 |
| 1636050960 | $106.26 | $106.27 | $106.26 | $106.27 | 3,290 | $106.005005 |
| 1636051020 | $106.26 | $106.27 | $106.26 | $106.265 | 800 | $106.00533 |
| 1636051080 | $106.265 | $106.28 | $106.265 | $106.27 | 300 | $106.005488 |
| 1636051140 | $106.27 | $106.27 | $106.24 | $106.24 | 868 | $106.00596 |
| 1636051200 | $106.24 | $106.26 | $106.24 | $106.25 | 2,076 | $106.006836 |
| 1636051260 | $106.26 | $106.28 | $106.26 | $106.28 | 300 | $106.006977 |
| 1636051320 | $106.29 | $106.30 | $106.27 | $106.27 | 2,264 | $106.008177 |
| 1636051380 | $106.2654 | $106.305 | $106.2654 | $106.305 | 942 | $106.008648 |
| 1636051440 | $106.30 | $106.30 | $106.23 | $106.23 | 6,532 | $106.011498 |
| 1636051500 | $106.23 | $106.23 | $106.18 | $106.18 | 2,000 | $106.012123 |
| 1636051560 | $106.18 | $106.20 | $106.18 | $106.19 | 1,498 | $106.012608 |
| 1636051620 | $106.20 | $106.21 | $106.19 | $106.19 | 3,785 | $106.013884 |
| 1636051680 | $106.18 | $106.19 | $106.18 | $106.19 | 482 | $106.01403 |
| 1636051740 | $106.19 | $106.19 | $106.17 | $106.17 | 500 | $106.014182 |
| 1636051800 | $106.16 | $106.16 | $106.16 | $106.16 | 1,000 | $106.014455 |
| 1636051860 | $106.14 | $106.14 | $106.11 | $106.11 | 906 | $106.014637 |
| 1636051920 | $106.12 | $106.12 | $106.12 | $106.12 | 400 | $106.01469 |
| 1636051980 | $106.09 | $106.11 | $106.09 | $106.10 | 500 | $106.014763 |
| 1636052040 | $106.09 | $106.11 | $106.0803 | $106.11 | 3,251 | $106.015223 |
| 1636052100 | $106.13 | $106.13 | $106.12 | $106.13 | 500 | $106.015316 |
| 1636052160 | $106.14 | $106.16 | $106.14 | $106.16 | 1,275 | $106.015617 |
| 1636052220 | $106.1573 | $106.17 | $106.15 | $106.17 | 794 | $106.015806 |
| 1636052280 | $106.17 | $106.17 | $106.165 | $106.17 | 591 | $106.015982 |
| 1636052340 | $106.1592 | $106.1592 | $106.13 | $106.14 | 1,600 | $106.016356 |
| 1636052400 | $106.13 | $106.13 | $106.11 | $106.11 | 1,932 | $106.016734 |
| 1636052460 | $106.08 | $106.105 | $106.08 | $106.10 | 800 | $106.016808 |
| 1636052520 | $106.10 | $106.12 | $106.10 | $106.12 | 500 | $106.01695 |
| 1636052580 | $106.12 | $106.13 | $106.12 | $106.13 | 500 | $106.017108 |
| 1636052640 | $106.125 | $106.13 | $106.095 | $106.12 | 3,861 | $106.017791 |
| 1636052700 | $106.13 | $106.14 | $106.11 | $106.14 | 700 | $106.01791 |
| 1636052760 | $106.14 | $106.14 | $106.10 | $106.10 | 900 | $106.018079 |
| 1636052820 | $106.11 | $106.11 | $106.11 | $106.11 | 1,405 | $106.01834 |
| 1636052880 | $106.15 | $106.15 | $106.14 | $106.14 | 1,251 | $106.018555 |
| 1636052940 | $106.14 | $106.17 | $106.14 | $106.17 | 823 | $106.01876 |
| 1636053000 | $106.175 | $106.175 | $106.17 | $106.17 | 642 | $106.018932 |
| 1636053060 | $106.17 | $106.21 | $106.17 | $106.195 | 1,258 | $106.019304 |
| 1636053120 | $106.19 | $106.19 | $106.18 | $106.18 | 716 | $106.019508 |
| 1636053180 | $106.17 | $106.17 | $106.11 | $106.12 | 1,654 | $106.019844 |
| 1636053240 | $106.11 | $106.11 | $106.09 | $106.11 | 3,999 | $106.020419 |
| 1636053300 | $106.1012 | $106.1012 | $106.0955 | $106.0955 | 532 | $106.02049 |
| 1636053360 | $106.10 | $106.10 | $106.10 | $106.10 | 400 | $106.020545 |
| 1636053420 | $106.10 | $106.10 | $106.10 | $106.10 | 100 | $106.020597 |
| 1636053480 | $106.11 | $106.11 | $106.11 | $106.11 | 200 | $106.020592 |
| 1636053540 | $106.12 | $106.1395 | $106.12 | $106.1395 | 300 | $106.020666 |
| 1636053600 | $106.15 | $106.16 | $106.14 | $106.16 | 900 | $106.020848 |
| 1636053660 | $106.16 | $106.165 | $106.16 | $106.165 | 600 | $106.02099 |
| 1636053720 | $106.165 | $106.17 | $106.16 | $106.17 | 600 | $106.021139 |
| 1636053780 | $106.17 | $106.19 | $106.16 | $106.18 | 2,793 | $106.021874 |
| 1636053840 | $106.18 | $106.18 | $106.1796 | $106.18 | 500 | $106.022009 |
| 1636053900 | $106.16 | $106.19 | $106.16 | $106.19 | 2,295 | $106.022582 |
| 1636053960 | $106.20 | $106.21 | $106.20 | $106.21 | 520 | $106.022814 |
| 1636054020 | $106.215 | $106.215 | $106.17 | $106.18 | 4,258 | $106.023889 |
| 1636054080 | $106.17 | $106.18 | $106.17 | $106.18 | 700 | $106.024059 |
| 1636054140 | $106.17 | $106.17 | $106.17 | $106.17 | 405 | $106.024162 |
| 1636054200 | $106.17 | $106.17 | $106.16 | $106.16 | 500 | $106.02426 |
| 1636054260 | $106.16 | $106.17 | $106.16 | $106.17 | 2,180 | $106.024772 |
| 1636054320 | $106.18 | $106.205 | $106.18 | $106.205 | 1,354 | $106.025147 |
| 1636054380 | $106.21 | $106.22 | $106.21 | $106.22 | 700 | $106.025361 |
| 1636054440 | $106.22 | $106.2222 | $106.21 | $106.21 | 1,438 | $106.025878 |
| 1636054500 | $106.20 | $106.21 | $106.20 | $106.21 | 1,040 | $106.026256 |
| 1636054560 | $106.21 | $106.225 | $106.20 | $106.20 | 1,968 | $106.026726 |
| 1636054620 | $106.21 | $106.25 | $106.21 | $106.2307 | 4,487 | $106.028173 |
| 1636054680 | $106.23 | $106.23 | $106.21 | $106.21 | 1,252 | $106.028582 |
| 1636054740 | $106.21 | $106.22 | $106.20 | $106.21 | 2,625 | $106.029336 |
| 1636054800 | $106.20 | $106.20 | $106.19 | $106.19 | 4,101 | $106.030388 |
| 1636054860 | $106.20 | $106.22 | $106.18 | $106.19 | 3,724 | $106.031383 |
| 1636054920 | $106.1863 | $106.1863 | $106.17 | $106.17 | 835 | $106.031599 |
| 1636054980 | $106.16 | $106.17 | $106.1525 | $106.17 | 2,197 | $106.032037 |
| 1636055040 | $106.16 | $106.215 | $106.15 | $106.215 | 4,658 | $106.03309 |
| 1636055100 | $106.22 | $106.24 | $106.22 | $106.23 | 2,338 | $106.033768 |
| 1636055160 | $106.235 | $106.24 | $106.21 | $106.24 | 2,970 | $106.034672 |
| 1636055280 | $106.25 | $106.255 | $106.23 | $106.2324 | 10,247 | $106.03796 |
| 1636055340 | $106.24 | $106.245 | $106.22 | $106.23 | 4,336 | $106.039269 |
| 1636055400 | $106.24 | $106.35 | $106.24 | $106.27 | 33,385 | $106.05088 |
| 1636055460 | $106.2809 | $106.32 | $106.2801 | $106.32 | 4,214 | $106.052314 |
| 1636055520 | $106.315 | $106.3209 | $106.29 | $106.31 | 4,850 | $106.054175 |
| 1636055580 | $106.32 | $106.33 | $106.3187 | $106.3187 | 1,343 | $106.054647 |
| 1636055640 | $106.32 | $106.34 | $106.3101 | $106.3326 | 3,086 | $106.055823 |
| 1636055700 | $106.33 | $106.3422 | $106.315 | $106.3407 | 9,133 | $106.059391 |
| 1636055760 | $106.35 | $106.36 | $106.35 | $106.35 | 3,970 | $106.061088 |
| 1636055820 | $106.35 | $106.35 | $106.32 | $106.32 | 3,048 | $106.062178 |
| 1636055880 | $106.32 | $106.35 | $106.31 | $106.35 | 9,162 | $106.065557 |
| 1636055940 | $106.35 | $106.42 | $106.35 | $106.35 | 20,804 | $106.074468 |
| 1636056000 | $106.35 | $106.35 | $106.34 | $106.34 | 18,820 | $106.081387 |