RY Historical Intraday Prices
One-Minute OHLCV Data From November 8, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1636381800 | $106.69 | $106.73 | $106.55 | $106.60 | 13,894 | $106.678554 |
| 1636381860 | $106.58 | $106.63 | $106.53 | $106.63 | 1,677 | $106.665409 |
| 1636381920 | $106.64 | $106.64 | $106.59 | $106.64 | 1,000 | $106.662741 |
| 1636381980 | $106.59 | $106.62 | $106.56 | $106.61 | 3,300 | $106.651053 |
| 1636382040 | $106.61 | $106.61 | $106.55 | $106.55 | 753 | $106.648107 |
| 1636382100 | $106.5599 | $106.56 | $106.53 | $106.53 | 3,528 | $106.633421 |
| 1636382160 | $106.53 | $106.58 | $106.52 | $106.56 | 3,925 | $106.623742 |
| 1636382220 | $106.57 | $106.58 | $106.57 | $106.58 | 1,878 | $106.620832 |
| 1636382280 | $106.58 | $106.60 | $106.54 | $106.57 | 4,591 | $106.614433 |
| 1636382340 | $106.54 | $106.54 | $106.44 | $106.44 | 4,250 | $106.600105 |
| 1636382400 | $106.43 | $106.47 | $106.41 | $106.47 | 3,553 | $106.587457 |
| 1636382460 | $106.49 | $106.54 | $106.49 | $106.54 | 4,562 | $106.581333 |
| 1636382520 | $106.56 | $106.59 | $106.55 | $106.56 | 3,570 | $106.580278 |
| 1636382580 | $106.57 | $106.65 | $106.56 | $106.65 | 4,046 | $106.581173 |
| 1636382640 | $106.675 | $106.70 | $106.66 | $106.66 | 1,680 | $106.584162 |
| 1636382700 | $106.64 | $106.64 | $106.56 | $106.57 | 1,339 | $106.584121 |
| 1636382760 | $106.57 | $106.61 | $106.57 | $106.61 | 1,065 | $106.584179 |
| 1636382820 | $106.64 | $106.69 | $106.64 | $106.66 | 2,050 | $106.587104 |
| 1636382880 | $106.68 | $106.69 | $106.665 | $106.68 | 2,000 | $106.590301 |
| 1636382940 | $106.67 | $106.70 | $106.67 | $106.69 | 2,700 | $106.594247 |
| 1636383000 | $106.68 | $106.76 | $106.66 | $106.74 | 6,854 | $106.607037 |
| 1636383060 | $106.73 | $106.73 | $106.73 | $106.73 | 900 | $106.608586 |
| 1636383120 | $106.74 | $106.74 | $106.73 | $106.73 | 1,599 | $106.6115 |
| 1636383180 | $106.72 | $106.7926 | $106.72 | $106.77 | 2,851 | $106.61658 |
| 1636383240 | $106.75 | $106.75 | $106.73 | $106.74 | 2,300 | $106.620182 |
| 1636383300 | $106.71 | $106.72 | $106.65 | $106.65 | 2,469 | $106.622035 |
| 1636383360 | $106.63 | $106.65 | $106.60 | $106.65 | 1,114 | $106.622186 |
| 1636383420 | $106.63 | $106.64 | $106.63 | $106.64 | 1,174 | $106.622348 |
| 1636383480 | $106.64 | $106.64 | $106.62 | $106.63 | 3,500 | $106.622447 |
| 1636383540 | $106.625 | $106.70 | $106.625 | $106.67 | 5,250 | $106.625642 |
| 1636383600 | $106.67 | $106.70 | $106.66 | $106.69 | 4,501 | $106.628042 |
| 1636383660 | $106.71 | $106.71 | $106.71 | $106.71 | 400 | $106.628387 |
| 1636383720 | $106.70 | $106.75 | $106.70 | $106.75 | 500 | $106.628909 |
| 1636383780 | $106.77 | $106.775 | $106.70 | $106.70 | 350 | $106.62934 |
| 1636383840 | $106.71 | $106.72 | $106.67 | $106.67 | 2,300 | $106.630825 |
| 1636383900 | $106.67 | $106.67 | $106.585 | $106.59 | 2,350 | $106.630657 |
| 1636383960 | $106.59 | $106.615 | $106.59 | $106.615 | 1,300 | $106.630336 |
| 1636384020 | $106.63 | $106.63 | $106.585 | $106.585 | 200 | $106.630292 |
| 1636384080 | $106.58 | $106.59 | $106.55 | $106.55 | 1,400 | $106.629441 |
| 1636384140 | $106.56 | $106.56 | $106.54 | $106.55 | 1,500 | $106.628368 |
| 1636384200 | $106.54 | $106.54 | $106.50 | $106.51 | 1,500 | $106.626851 |
| 1636384260 | $106.57 | $106.57 | $106.56 | $106.57 | 1,250 | $106.62623 |
| 1636384320 | $106.56 | $106.57 | $106.53 | $106.56 | 1,450 | $106.625218 |
| 1636384380 | $106.57 | $106.59 | $106.53 | $106.53 | 2,810 | $106.623475 |
| 1636384440 | $106.54 | $106.60 | $106.524 | $106.57 | 4,108 | $106.621968 |
| 1636384500 | $106.56 | $106.60 | $106.55 | $106.60 | 1,600 | $106.621445 |
| 1636384560 | $106.58 | $106.59 | $106.58 | $106.59 | 1,000 | $106.621148 |
| 1636384620 | $106.64 | $106.64 | $106.61 | $106.61 | 944 | $106.62126 |
| 1636384680 | $106.615 | $106.615 | $106.56 | $106.60 | 1,369 | $106.620852 |
| 1636384740 | $106.57 | $106.59 | $106.56 | $106.56 | 2,904 | $106.619791 |
| 1636384800 | $106.56 | $106.575 | $106.56 | $106.575 | 1,900 | $106.61898 |
| 1636384920 | $106.57 | $106.57 | $106.53 | $106.53 | 1,100 | $106.6184 |
| 1636384980 | $106.54 | $106.54 | $106.50 | $106.525 | 4,351 | $106.615004 |
| 1636385040 | $106.52 | $106.54 | $106.52 | $106.54 | 400 | $106.614735 |
| 1636385100 | $106.54 | $106.59 | $106.54 | $106.59 | 600 | $106.614569 |
| 1636385160 | $106.58 | $106.58 | $106.58 | $106.58 | 504 | $106.614437 |
| 1636385220 | $106.58 | $106.58 | $106.56 | $106.56 | 500 | $106.614267 |
| 1636385280 | $106.53 | $106.53 | $106.53 | $106.53 | 100 | $106.61418 |
| 1636385340 | $106.53 | $106.53 | $106.51 | $106.51 | 580 | $106.613824 |
| 1636385400 | $106.49 | $106.49 | $106.40 | $106.40 | 3,565 | $106.609872 |
| 1636385460 | $106.37 | $106.40 | $106.37 | $106.40 | 2,110 | $106.606598 |
| 1636385520 | $106.4292 | $106.4292 | $106.41 | $106.42 | 1,366 | $106.604881 |
| 1636385580 | $106.40 | $106.43 | $106.40 | $106.43 | 1,552 | $106.602907 |
| 1636385640 | $106.43 | $106.43 | $106.43 | $106.43 | 100 | $106.602718 |
| 1636385700 | $106.47 | $106.48 | $106.44 | $106.44 | 1,728 | $106.60101 |
| 1636385760 | $106.43 | $106.4418 | $106.39 | $106.4418 | 2,255 | $106.598248 |
| 1636385820 | $106.46 | $106.48 | $106.46 | $106.48 | 1,162 | $106.597241 |
| 1636385880 | $106.46 | $106.48 | $106.45 | $106.45 | 1,000 | $106.596295 |
| 1636385940 | $106.39 | $106.43 | $106.37 | $106.39 | 1,200 | $106.594873 |
| 1636386000 | $106.42 | $106.42 | $106.335 | $106.34 | 700 | $106.593793 |
| 1636386060 | $106.31 | $106.31 | $106.27 | $106.27 | 952 | $106.591887 |
| 1636386120 | $106.27 | $106.32 | $106.26 | $106.32 | 1,200 | $106.589439 |
| 1636386180 | $106.31 | $106.31 | $106.3009 | $106.31 | 420 | $106.58854 |
| 1636386240 | $106.38 | $106.40 | $106.36 | $106.40 | 500 | $106.587933 |
| 1636386300 | $106.38 | $106.41 | $106.37 | $106.39 | 1,768 | $106.585797 |
| 1636386360 | $106.39 | $106.42 | $106.39 | $106.41 | 2,036 | $106.583484 |
| 1636386420 | $106.42 | $106.44 | $106.42 | $106.43 | 800 | $106.582678 |
| 1636386480 | $106.43 | $106.43 | $106.41 | $106.43 | 1,600 | $106.581127 |
| 1636386540 | $106.42 | $106.43 | $106.40 | $106.42 | 1,200 | $106.579926 |
| 1636386600 | $106.42 | $106.42 | $106.39 | $106.39 | 849 | $106.578997 |
| 1636386660 | $106.42 | $106.43 | $106.42 | $106.43 | 200 | $106.578799 |
| 1636386720 | $106.41 | $106.41 | $106.40 | $106.40 | 500 | $106.578229 |
| 1636386780 | $106.39 | $106.42 | $106.39 | $106.42 | 818 | $106.577431 |
| 1636386840 | $106.43 | $106.43 | $106.40 | $106.41 | 700 | $106.576769 |
| 1636386900 | $106.41 | $106.415 | $106.39 | $106.415 | 2,140 | $106.574476 |
| 1636386960 | $106.42 | $106.44 | $106.42 | $106.44 | 500 | $106.574048 |
| 1636387020 | $106.46 | $106.46 | $106.46 | $106.46 | 300 | $106.573857 |
| 1636387080 | $106.44 | $106.46 | $106.44 | $106.46 | 500 | $106.57349 |
| 1636387140 | $106.47 | $106.48 | $106.47 | $106.47 | 300 | $106.573279 |
| 1636387200 | $106.47 | $106.49 | $106.47 | $106.49 | 900 | $106.572816 |
| 1636387260 | $106.52 | $106.53 | $106.5168 | $106.5168 | 755 | $106.57262 |
| 1636387320 | $106.49 | $106.49 | $106.48 | $106.48 | 700 | $106.57225 |
| 1636387440 | $106.47 | $106.48 | $106.47 | $106.48 | 412 | $106.572045 |
| 1636387500 | $106.46 | $106.49 | $106.46 | $106.49 | 1,700 | $106.571169 |
| 1636387560 | $106.48 | $106.48 | $106.48 | $106.48 | 100 | $106.571061 |
| 1636387620 | $106.45 | $106.45 | $106.45 | $106.45 | 100 | $106.571056 |
| 1636387680 | $106.37 | $106.37 | $106.31 | $106.315 | 3,450 | $106.566204 |
| 1636387740 | $106.30 | $106.32 | $106.28 | $106.32 | 1,310 | $106.564391 |
| 1636387800 | $106.33 | $106.33 | $106.33 | $106.33 | 100 | $106.56394 |
| 1636387860 | $106.29 | $106.29 | $106.29 | $106.29 | 400 | $106.56361 |
| 1636387920 | $106.27 | $106.30 | $106.27 | $106.30 | 2,509 | $106.559823 |
| 1636387980 | $106.28 | $106.28 | $106.25 | $106.27 | 700 | $106.558598 |
| 1636388040 | $106.24 | $106.24 | $106.23 | $106.23 | 300 | $106.558164 |
| 1636388100 | $106.21 | $106.24 | $106.21 | $106.24 | 1,500 | $106.555452 |
| 1636388160 | $106.22 | $106.22 | $106.21 | $106.21 | 250 | $106.5549 |
| 1636388220 | $106.21 | $106.23 | $106.205 | $106.23 | 400 | $106.55419 |
| 1636388280 | $106.25 | $106.27 | $106.25 | $106.27 | 1,071 | $106.552565 |
| 1636388340 | $106.265 | $106.265 | $106.265 | $106.265 | 585 | $106.551752 |
| 1636388400 | $106.26 | $106.26 | $106.2209 | $106.2209 | 721 | $106.550653 |
| 1636388460 | $106.22 | $106.22 | $106.21 | $106.21 | 990 | $106.548512 |
| 1636388520 | $106.21 | $106.21 | $106.21 | $106.21 | 100 | $106.548725 |
| 1636388580 | $106.22 | $106.23 | $106.21 | $106.21 | 3,349 | $106.543045 |
| 1636388640 | $106.255 | $106.255 | $106.22 | $106.23 | 1,570 | $106.540439 |
| 1636388700 | $106.24 | $106.25 | $106.24 | $106.24 | 606 | $106.539649 |
| 1636388820 | $106.26 | $106.26 | $106.26 | $106.26 | 300 | $106.539235 |
| 1636388880 | $106.26 | $106.26 | $106.25 | $106.26 | 403 | $106.538615 |
| 1636388940 | $106.24 | $106.24 | $106.24 | $106.24 | 513 | $106.537877 |
| 1636389000 | $106.25 | $106.25 | $106.25 | $106.25 | 156 | $106.537609 |
| 1636389060 | $106.26 | $106.26 | $106.25 | $106.25 | 300 | $106.537215 |
| 1636389120 | $106.26 | $106.26 | $106.25 | $106.25 | 212 | $106.536819 |
| 1636389180 | $106.27 | $106.27 | $106.27 | $106.27 | 200 | $106.536627 |
| 1636389240 | $106.25 | $106.25 | $106.25 | $106.25 | 100 | $106.536259 |
| 1636389300 | $106.25 | $106.25 | $106.25 | $106.25 | 100 | $106.536185 |
| 1636389360 | $106.28 | $106.28 | $106.25 | $106.25 | 2,590 | $106.53278 |
| 1636389420 | $106.27 | $106.27 | $106.24 | $106.24 | 1,000 | $106.531241 |
| 1636389480 | $106.24 | $106.24 | $106.21 | $106.21 | 2,576 | $106.527415 |
| 1636389540 | $106.23 | $106.23 | $106.23 | $106.23 | 100 | $106.527156 |
| 1636389660 | $106.26 | $106.26 | $106.23 | $106.23 | 805 | $106.525968 |
| 1636389720 | $106.24 | $106.24 | $106.24 | $106.24 | 100 | $106.525867 |
| 1636389780 | $106.22 | $106.22 | $106.20 | $106.20 | 200 | $106.525485 |
| 1636389840 | $106.19 | $106.21 | $106.19 | $106.21 | 412 | $106.524954 |
| 1636389900 | $106.19 | $106.21 | $106.19 | $106.21 | 600 | $106.524096 |
| 1636389960 | $106.22 | $106.24 | $106.22 | $106.24 | 200 | $106.52384 |
| 1636390020 | $106.235 | $106.255 | $106.235 | $106.255 | 500 | $106.523171 |
| 1636390080 | $106.23 | $106.2301 | $106.23 | $106.2301 | 550 | $106.522396 |
| 1636390140 | $106.22 | $106.24 | $106.22 | $106.24 | 575 | $106.521558 |
| 1636390200 | $106.23 | $106.23 | $106.18 | $106.18 | 800 | $106.520388 |
| 1636390260 | $106.18 | $106.18 | $106.18 | $106.18 | 200 | $106.520043 |
| 1636390320 | $106.18 | $106.19 | $106.15 | $106.15 | 1,098 | $106.518124 |
| 1636390380 | $106.14 | $106.18 | $106.14 | $106.18 | 1,300 | $106.516048 |
| 1636390440 | $106.18 | $106.18 | $106.1765 | $106.1765 | 400 | $106.515361 |
| 1636390500 | $106.17 | $106.17 | $106.15 | $106.15 | 600 | $106.514373 |
| 1636390560 | $106.14 | $106.14 | $106.12 | $106.13 | 1,825 | $106.511083 |
| 1636390680 | $106.14 | $106.15 | $106.14 | $106.14 | 500 | $106.510249 |
| 1636390740 | $106.13 | $106.13 | $106.11 | $106.11 | 730 | $106.508494 |
| 1636390800 | $106.09 | $106.10 | $106.08 | $106.095 | 986 | $106.506934 |
| 1636390860 | $106.10 | $106.12 | $106.10 | $106.12 | 212 | $106.506643 |
| 1636390920 | $106.115 | $106.12 | $106.115 | $106.12 | 1,308 | $106.504159 |
| 1636390980 | $106.10 | $106.10 | $106.05 | $106.06 | 1,412 | $106.501558 |
| 1636391040 | $106.07 | $106.07 | $106.06 | $106.06 | 803 | $106.499901 |
| 1636391100 | $106.095 | $106.125 | $106.095 | $106.125 | 2,000 | $106.496384 |
| 1636391160 | $106.13 | $106.13 | $106.13 | $106.13 | 200 | $106.496097 |
| 1636391220 | $106.13 | $106.13 | $106.12 | $106.12 | 300 | $106.49561 |
| 1636391280 | $106.12 | $106.145 | $106.12 | $106.145 | 707 | $106.494415 |
| 1636391340 | $106.14 | $106.14 | $106.14 | $106.14 | 100 | $106.494277 |
| 1636391400 | $106.15 | $106.15 | $106.15 | $106.15 | 500 | $106.493517 |
| 1636391460 | $106.15 | $106.15 | $106.13 | $106.13 | 526 | $106.492674 |
| 1636391520 | $106.15 | $106.15 | $106.15 | $106.15 | 100 | $106.492488 |
| 1636391580 | $106.15 | $106.15 | $106.14 | $106.1406 | 1,300 | $106.490546 |
| 1636391640 | $106.14 | $106.14 | $106.13 | $106.13 | 850 | $106.489207 |
| 1636391700 | $106.12 | $106.13 | $106.12 | $106.13 | 700 | $106.48809 |
| 1636391760 | $106.15 | $106.16 | $106.15 | $106.16 | 700 | $106.487041 |
| 1636391820 | $106.17 | $106.19 | $106.17 | $106.19 | 300 | $106.486565 |
| 1636391880 | $106.18 | $106.18 | $106.17 | $106.17 | 512 | $106.485833 |
| 1636391940 | $106.145 | $106.16 | $106.145 | $106.15 | 1,100 | $106.484371 |
| 1636392000 | $106.15 | $106.15 | $106.13 | $106.13 | 500 | $106.483641 |
| 1636392060 | $106.14 | $106.15 | $106.14 | $106.14 | 1,400 | $106.481154 |
| 1636392120 | $106.13 | $106.16 | $106.13 | $106.16 | 400 | $106.481041 |
| 1636392180 | $106.16 | $106.16 | $106.15 | $106.16 | 609 | $106.479979 |
| 1636392240 | $106.15 | $106.15 | $106.13 | $106.13 | 1,053 | $106.478477 |
| 1636392300 | $106.12 | $106.12 | $106.07 | $106.08 | 944 | $106.477128 |
| 1636392360 | $106.08 | $106.08 | $106.07 | $106.07 | 600 | $106.47607 |
| 1636392420 | $106.095 | $106.10 | $106.09 | $106.09 | 821 | $106.474688 |
| 1636392480 | $106.07 | $106.07 | $106.07 | $106.07 | 100 | $106.474596 |
| 1636392540 | $106.07 | $106.07 | $106.07 | $106.07 | 400 | $106.473871 |
| 1636392660 | $106.08 | $106.08 | $106.06 | $106.06 | 910 | $106.472342 |
| 1636392720 | $106.06 | $106.07 | $106.06 | $106.07 | 200 | $106.472028 |
| 1636392780 | $106.07 | $106.075 | $106.07 | $106.075 | 200 | $106.471708 |
| 1636392840 | $106.08 | $106.10 | $106.08 | $106.10 | 600 | $106.47073 |
| 1636392900 | $106.10 | $106.10 | $106.07 | $106.07 | 355 | $106.47016 |
| 1636392960 | $106.07 | $106.07 | $106.07 | $106.07 | 200 | $106.46968 |
| 1636393020 | $106.06 | $106.06 | $106.04 | $106.04 | 1,217 | $106.467401 |
| 1636393080 | $106.03 | $106.05 | $106.03 | $106.05 | 301 | $106.467143 |
| 1636393140 | $106.05 | $106.05 | $106.05 | $106.05 | 100 | $106.466892 |
| 1636393200 | $106.03 | $106.03 | $106.03 | $106.03 | 500 | $106.466049 |
| 1636393260 | $106.005 | $106.005 | $105.99 | $105.9993 | 1,161 | $106.463843 |
| 1636393320 | $106.00 | $106.00 | $106.00 | $106.00 | 284 | $106.463134 |
| 1636393380 | $106.01 | $106.01 | $105.98 | $105.99 | 400 | $106.462534 |
| 1636393440 | $105.99 | $106.01 | $105.98 | $106.00 | 925 | $106.460784 |
| 1636393500 | $105.98 | $105.99 | $105.97 | $105.99 | 300 | $106.460079 |
| 1636393560 | $105.97 | $106.01 | $105.97 | $105.98 | 2,619 | $106.455178 |
| 1636393620 | $105.97 | $105.97 | $105.93 | $105.93 | 3,100 | $106.448948 |
| 1636393680 | $105.94 | $106.01 | $105.94 | $106.00 | 4,346 | $106.441198 |
| 1636393740 | $106.00 | $106.00 | $105.99 | $105.99 | 300 | $106.44066 |
| 1636393860 | $105.94 | $105.94 | $105.93 | $105.93 | 300 | $106.440085 |
| 1636393920 | $105.95 | $105.95 | $105.94 | $105.95 | 1,608 | $106.436903 |
| 1636393980 | $105.93 | $105.96 | $105.91 | $105.91 | 1,800 | $106.433509 |
| 1636394040 | $105.89 | $105.89 | $105.86 | $105.865 | 2,162 | $106.428859 |
| 1636394100 | $105.88 | $105.88 | $105.88 | $105.88 | 100 | $106.428606 |
| 1636394160 | $105.88 | $105.88 | $105.86 | $105.86 | 546 | $106.427474 |
| 1636394220 | $105.84 | $105.845 | $105.81 | $105.825 | 3,350 | $106.419761 |
| 1636394340 | $105.84 | $105.84 | $105.84 | $105.84 | 319 | $106.419116 |
| 1636394400 | $105.86 | $105.88 | $105.86 | $105.88 | 400 | $106.418343 |
| 1636394460 | $105.88 | $105.88 | $105.88 | $105.88 | 900 | $106.416441 |
| 1636394520 | $105.89 | $105.89 | $105.89 | $105.89 | 100 | $106.416297 |
| 1636394580 | $105.88 | $105.88 | $105.875 | $105.875 | 355 | $106.415615 |
| 1636394640 | $105.88 | $105.89 | $105.88 | $105.88 | 800 | $106.414031 |
| 1636394700 | $105.88 | $105.92 | $105.88 | $105.92 | 448 | $106.413156 |
| 1636394820 | $105.93 | $105.93 | $105.92 | $105.92 | 200 | $106.412788 |
| 1636394880 | $105.91 | $105.91 | $105.90 | $105.90 | 1,220 | $106.410506 |
| 1636394940 | $105.905 | $105.9081 | $105.905 | $105.9081 | 400 | $106.40976 |
| 1636395000 | $105.91 | $105.92 | $105.91 | $105.92 | 880 | $106.408159 |
| 1636395060 | $105.90 | $105.91 | $105.90 | $105.91 | 600 | $106.407052 |
| 1636395120 | $105.90 | $105.94 | $105.90 | $105.94 | 1,200 | $106.404889 |
| 1636395180 | $105.94 | $105.95 | $105.91 | $105.915 | 2,106 | $106.401217 |
| 1636395240 | $105.91 | $105.915 | $105.8983 | $105.915 | 1,550 | $106.398427 |
| 1636395300 | $105.88 | $105.88 | $105.875 | $105.875 | 300 | $106.397864 |
| 1636395360 | $105.88 | $105.88 | $105.87 | $105.88 | 800 | $106.396236 |
| 1636395420 | $105.88 | $105.90 | $105.88 | $105.89 | 1,700 | $106.393243 |
| 1636395480 | $105.87 | $105.87 | $105.84 | $105.85 | 1,014 | $106.391333 |
| 1636395540 | $105.85 | $105.86 | $105.85 | $105.86 | 512 | $106.390205 |
| 1636395600 | $105.88 | $105.88 | $105.86 | $105.86 | 2,814 | $106.385053 |
| 1636395660 | $105.84 | $105.845 | $105.84 | $105.845 | 200 | $106.384839 |
| 1636395720 | $105.84 | $105.84 | $105.83 | $105.83 | 800 | $106.383283 |
| 1636395780 | $105.84 | $105.85 | $105.84 | $105.85 | 1,218 | $106.381019 |
| 1636395840 | $105.84 | $105.85 | $105.82 | $105.84 | 1,869 | $106.377424 |
| 1636395900 | $105.83 | $105.83 | $105.81 | $105.83 | 700 | $106.376087 |
| 1636395960 | $105.85 | $105.85 | $105.85 | $105.85 | 100 | $106.375913 |
| 1636396020 | $105.85 | $105.85 | $105.84 | $105.84 | 210 | $106.375528 |
| 1636396080 | $105.85 | $105.86 | $105.85 | $105.86 | 200 | $106.375166 |
| 1636396140 | $105.84 | $105.84 | $105.83 | $105.84 | 739 | $106.373795 |
| 1636396200 | $105.83 | $105.83 | $105.83 | $105.83 | 700 | $106.372484 |
| 1636396260 | $105.86 | $105.87 | $105.86 | $105.87 | 3,654 | $106.366234 |
| 1636396320 | $105.88 | $105.88 | $105.87 | $105.87 | 394 | $106.365538 |
| 1636396380 | $105.85 | $105.85 | $105.85 | $105.85 | 497 | $106.364622 |
| 1636396440 | $105.85 | $105.86 | $105.85 | $105.86 | 900 | $106.36313 |
| 1636396500 | $105.84 | $105.84 | $105.83 | $105.83 | 800 | $106.361744 |
| 1636396560 | $105.84 | $105.84 | $105.8329 | $105.8329 | 623 | $106.360388 |
| 1636396620 | $105.83 | $105.84 | $105.83 | $105.84 | 800 | $106.35918 |
| 1636396740 | $105.84 | $105.84 | $105.83 | $105.83 | 200 | $106.358862 |
| 1636396800 | $105.82 | $105.83 | $105.81 | $105.82 | 612 | $106.357784 |
| 1636396860 | $105.82 | $105.85 | $105.82 | $105.85 | 1,599 | $106.354986 |
| 1636396920 | $105.86 | $105.86 | $105.86 | $105.86 | 200 | $106.35455 |
| 1636396980 | $105.85 | $105.85 | $105.85 | $105.85 | 100 | $106.354462 |
| 1636397040 | $105.84 | $105.84 | $105.835 | $105.835 | 200 | $106.354009 |
| 1636397100 | $105.82 | $105.84 | $105.82 | $105.84 | 300 | $106.353334 |
| 1636397160 | $105.87 | $105.89 | $105.87 | $105.88 | 2,600 | $106.349437 |
| 1636397220 | $105.85 | $105.85 | $105.85 | $105.85 | 100 | $106.349428 |
| 1636397280 | $105.85 | $105.855 | $105.84 | $105.84 | 400 | $106.34876 |
| 1636397340 | $105.83 | $105.83 | $105.80 | $105.80 | 999 | $106.347011 |
| 1636397400 | $105.80 | $105.82 | $105.79 | $105.79 | 4,547 | $106.338924 |
| 1636397460 | $105.79 | $105.81 | $105.79 | $105.80 | 1,150 | $106.336865 |
| 1636397520 | $105.86 | $105.86 | $105.86 | $105.86 | 620 | $106.333547 |
| 1636397580 | $105.86 | $105.86 | $105.85 | $105.85 | 400 | $106.332948 |
| 1636397640 | $105.83 | $105.85 | $105.82 | $105.85 | 500 | $106.332193 |
| 1636397700 | $105.84 | $105.86 | $105.84 | $105.86 | 1,000 | $106.330671 |
| 1636397760 | $105.86 | $105.86 | $105.86 | $105.86 | 400 | $106.330075 |
| 1636397820 | $105.87 | $105.87 | $105.87 | $105.87 | 639 | $106.329151 |
| 1636397880 | $105.87 | $105.91 | $105.87 | $105.90 | 715 | $106.327184 |
| 1636397940 | $105.88 | $105.88 | $105.87 | $105.8749 | 521 | $106.326425 |
| 1636398000 | $105.89 | $105.89 | $105.89 | $105.89 | 100 | $106.326062 |
| 1636398060 | $105.90 | $105.90 | $105.89 | $105.90 | 1,000 | $106.324866 |
| 1636398180 | $105.92 | $105.92 | $105.9093 | $105.9093 | 215 | $106.324697 |
| 1636398240 | $105.90 | $105.90 | $105.90 | $105.90 | 100 | $106.324557 |
| 1636398300 | $105.90 | $105.90 | $105.88 | $105.90 | 742 | $106.323399 |
| 1636398360 | $105.89 | $105.90 | $105.89 | $105.90 | 500 | $106.322855 |
| 1636398420 | $105.92 | $105.92 | $105.92 | $105.92 | 1,400 | $106.321142 |
| 1636398540 | $105.93 | $105.93 | $105.9296 | $105.9296 | 600 | $106.320314 |
| 1636398600 | $105.91 | $105.925 | $105.90 | $105.92 | 1,411 | $106.318639 |
| 1636398660 | $105.91 | $105.91 | $105.89 | $105.89 | 1,107 | $106.316959 |
| 1636398720 | $105.88 | $105.89 | $105.88 | $105.89 | 500 | $106.31658 |
| 1636398780 | $105.92 | $105.92 | $105.92 | $105.92 | 500 | $106.315973 |
| 1636398840 | $105.92 | $105.92 | $105.90 | $105.905 | 900 | $106.314851 |
| 1636398900 | $105.92 | $105.92 | $105.90 | $105.90 | 1,000 | $106.313587 |
| 1636398960 | $105.90 | $105.90 | $105.86 | $105.86 | 800 | $106.312541 |
| 1636399020 | $105.85 | $105.85 | $105.84 | $105.85 | 300 | $106.312117 |
| 1636399080 | $105.8373 | $105.8382 | $105.8373 | $105.8382 | 300 | $106.311676 |
| 1636399140 | $105.83 | $105.835 | $105.83 | $105.835 | 300 | $106.31125 |
| 1636399200 | $105.82 | $105.82 | $105.80 | $105.80 | 1,297 | $106.309204 |
| 1636399260 | $105.79 | $105.79 | $105.78 | $105.78 | 200 | $106.308957 |
| 1636399320 | $105.79 | $105.79 | $105.77 | $105.77 | 960 | $106.307349 |
| 1636399380 | $105.76 | $105.76 | $105.76 | $105.76 | 302 | $106.306428 |
| 1636399440 | $105.75 | $105.75 | $105.75 | $105.75 | 1,057 | $106.304779 |
| 1636399500 | $105.7399 | $105.75 | $105.7399 | $105.75 | 700 | $106.304019 |
| 1636399560 | $105.75 | $105.75 | $105.745 | $105.75 | 400 | $106.303221 |
| 1636399620 | $105.75 | $105.75 | $105.75 | $105.75 | 500 | $106.302489 |
| 1636399680 | $105.74 | $105.78 | $105.74 | $105.7648 | 608 | $106.301554 |
| 1636399740 | $105.76 | $105.78 | $105.76 | $105.77 | 1,000 | $106.299951 |
| 1636399800 | $105.78 | $105.78 | $105.77 | $105.777 | 524 | $106.298805 |
| 1636399860 | $105.80 | $105.82 | $105.80 | $105.82 | 437 | $106.298481 |
| 1636399920 | $105.84 | $105.84 | $105.84 | $105.84 | 100 | $106.298347 |
| 1636399980 | $105.83 | $105.83 | $105.80 | $105.80 | 626 | $106.297464 |
| 1636400040 | $105.79 | $105.79 | $105.79 | $105.79 | 100 | $106.297202 |
| 1636400100 | $105.80 | $105.80 | $105.79 | $105.79 | 300 | $106.296612 |
| 1636400160 | $105.79 | $105.805 | $105.79 | $105.805 | 1,238 | $106.294722 |
| 1636400220 | $105.80 | $105.80 | $105.79 | $105.79 | 500 | $106.294048 |
| 1636400280 | $105.78 | $105.78 | $105.77 | $105.77 | 1,000 | $106.292527 |
| 1636400340 | $105.755 | $105.755 | $105.74 | $105.74 | 300 | $106.292043 |
| 1636400460 | $105.73 | $105.73 | $105.73 | $105.73 | 4,940 | $106.283621 |
| 1636400520 | $105.75 | $105.75 | $105.75 | $105.75 | 100 | $106.283933 |
| 1636400580 | $105.76 | $105.76 | $105.75 | $105.75 | 3,365 | $106.278866 |
| 1636400640 | $105.75 | $105.77 | $105.75 | $105.77 | 400 | $106.278284 |
| 1636400700 | $105.77 | $105.77 | $105.76 | $105.76 | 200 | $106.277931 |
| 1636400760 | $105.775 | $105.78 | $105.76 | $105.77 | 1,137 | $106.276334 |
| 1636400820 | $105.80 | $105.80 | $105.80 | $105.80 | 200 | $106.276077 |
| 1636400880 | $105.80 | $105.80 | $105.79 | $105.80 | 1,001 | $106.274727 |
| 1636400940 | $105.82 | $105.8446 | $105.82 | $105.8446 | 820 | $106.273689 |
| 1636401000 | $105.84 | $105.84 | $105.825 | $105.83 | 600 | $106.272935 |
| 1636401060 | $105.81 | $105.81 | $105.81 | $105.81 | 200 | $106.272663 |
| 1636401120 | $105.83 | $105.83 | $105.83 | $105.83 | 107 | $106.272466 |
| 1636401180 | $105.825 | $105.83 | $105.82 | $105.8201 | 900 | $106.271377 |
| 1636401240 | $105.82 | $105.82 | $105.81 | $105.82 | 600 | $106.27065 |
| 1636401300 | $105.81 | $105.82 | $105.81 | $105.82 | 400 | $106.270074 |
| 1636401360 | $105.86 | $105.86 | $105.86 | $105.86 | 400 | $106.26949 |
| 1636401420 | $105.88 | $105.88 | $105.88 | $105.88 | 100 | $106.269573 |
| 1636401480 | $105.87 | $105.87 | $105.85 | $105.85 | 850 | $106.268597 |
| 1636401600 | $105.846 | $105.846 | $105.84 | $105.84 | 200 | $106.26836 |
| 1636401660 | $105.85 | $105.85 | $105.85 | $105.85 | 400 | $106.267895 |
| 1636401720 | $105.85 | $105.87 | $105.85 | $105.87 | 300 | $106.267544 |
| 1636401780 | $105.865 | $105.87 | $105.86 | $105.86 | 500 | $106.266996 |
| 1636401840 | $105.85 | $105.85 | $105.85 | $105.85 | 100 | $106.266781 |
| 1636401960 | $105.85 | $105.85 | $105.85 | $105.85 | 100 | $106.266761 |
| 1636402020 | $105.85 | $105.85 | $105.845 | $105.845 | 200 | $106.266464 |
| 1636402080 | $105.84 | $105.84 | $105.83 | $105.83 | 617 | $106.265793 |
| 1636402140 | $105.83 | $105.84 | $105.83 | $105.84 | 700 | $106.264855 |
| 1636402200 | $105.86 | $105.86 | $105.84 | $105.84 | 400 | $106.264489 |
| 1636402320 | $105.83 | $105.84 | $105.825 | $105.84 | 820 | $106.263382 |
| 1636402380 | $105.84 | $105.84 | $105.84 | $105.84 | 100 | $106.263404 |
| 1636402440 | $105.84 | $105.86 | $105.84 | $105.86 | 494 | $106.262799 |
| 1636402500 | $105.86 | $105.86 | $105.86 | $105.86 | 100 | $106.262723 |
| 1636402560 | $105.86 | $105.86 | $105.82 | $105.82 | 2,452 | $106.259866 |
| 1636402740 | $105.86 | $105.86 | $105.835 | $105.835 | 800 | $106.258939 |
| 1636402800 | $105.85 | $105.85 | $105.85 | $105.85 | 300 | $106.258623 |
| 1636402860 | $105.85 | $105.85 | $105.84 | $105.84 | 300 | $106.258293 |
| 1636402920 | $105.85 | $105.855 | $105.85 | $105.855 | 300 | $106.257932 |
| 1636402980 | $105.84 | $105.8459 | $105.84 | $105.8459 | 1,600 | $106.256172 |
| 1636403040 | $105.84 | $105.84 | $105.84 | $105.84 | 100 | $106.256045 |
| 1636403100 | $105.84 | $105.84 | $105.79 | $105.79 | 906 | $106.254994 |
| 1636403160 | $105.795 | $105.8101 | $105.795 | $105.805 | 519 | $106.254261 |
| 1636403220 | $105.80 | $105.80 | $105.79 | $105.79 | 500 | $106.253704 |
| 1636403280 | $105.78 | $105.78 | $105.78 | $105.78 | 700 | $106.252854 |
| 1636403400 | $105.79 | $105.79 | $105.7817 | $105.79 | 326 | $106.252431 |
| 1636403460 | $105.78 | $105.78 | $105.75 | $105.75 | 1,200 | $106.250856 |
| 1636403520 | $105.7301 | $105.735 | $105.73 | $105.73 | 1,118 | $106.249316 |
| 1636403580 | $105.74 | $105.78 | $105.74 | $105.78 | 1,300 | $106.247633 |
| 1636403640 | $105.79 | $105.82 | $105.79 | $105.815 | 1,452 | $106.24593 |
| 1636403700 | $105.82 | $105.84 | $105.82 | $105.835 | 1,107 | $106.244508 |
| 1636403760 | $105.8592 | $105.865 | $105.8592 | $105.86 | 2,804 | $106.241869 |
| 1636403820 | $105.87 | $105.88 | $105.87 | $105.88 | 706 | $106.241189 |
| 1636403880 | $105.90 | $105.92 | $105.90 | $105.91 | 1,000 | $106.240326 |
| 1636403940 | $105.92 | $105.92 | $105.89 | $105.91 | 2,816 | $106.237921 |
| 1636404000 | $105.93 | $105.94 | $105.92 | $105.93 | 1,808 | $106.236445 |
| 1636404060 | $105.9101 | $105.92 | $105.9101 | $105.92 | 727 | $106.235898 |
| 1636404120 | $105.92 | $105.92 | $105.895 | $105.90 | 1,616 | $106.234554 |
| 1636404180 | $105.93 | $105.9308 | $105.91 | $105.93 | 2,430 | $106.232569 |
| 1636404240 | $105.95 | $105.95 | $105.95 | $105.95 | 700 | $106.232092 |
| 1636404300 | $105.95 | $105.95 | $105.92 | $105.92 | 3,592 | $106.229364 |
| 1636404360 | $105.92 | $105.95 | $105.92 | $105.94 | 3,949 | $106.226379 |
| 1636404420 | $105.94 | $105.97 | $105.94 | $105.96 | 7,612 | $106.221449 |
| 1636404480 | $105.97 | $105.98 | $105.96 | $105.96 | 804 | $106.220971 |
| 1636404540 | $105.95 | $105.95 | $105.93 | $105.93 | 1,900 | $106.219716 |
| 1636404600 | $105.95 | $105.96 | $105.92 | $105.96 | 9,354 | $106.213545 |
| 1636404660 | $105.96 | $106.00 | $105.96 | $105.99 | 3,355 | $106.211648 |
| 1636404720 | $105.99 | $105.99 | $105.97 | $105.98 | 2,642 | $106.210206 |
| 1636404780 | $105.9825 | $106.02 | $105.9825 | $106.02 | 3,004 | $106.208725 |
| 1636404840 | $106.02 | $106.04 | $106.02 | $106.03 | 3,188 | $106.207411 |
| 1636404900 | $106.025 | $106.06 | $106.02 | $106.05 | 11,324 | $106.203274 |
| 1636404960 | $106.05 | $106.05 | $106.04 | $106.0401 | 3,302 | $106.20209 |
| 1636405020 | $106.045 | $106.045 | $105.9926 | $106.00 | 3,513 | $106.200635 |
| 1636405080 | $106.01 | $106.01 | $105.99 | $106.01 | 5,809 | $106.198066 |
| 1636405140 | $106.01 | $106.08 | $106.01 | $106.07 | 9,338 | $106.194997 |
| 1636405200 | $106.05 | $106.05 | $106.05 | $106.05 | 18,291 | $106.188293 |
| 1636405500 | $106.05 | $106.05 | $106.05 | $106.05 | 623 | $106.188149 |