RY Historical Intraday Prices
One-Minute OHLCV Data From November 11, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1636635840 | $105.94 | $105.94 | $105.94 | $105.94 | 374 | $105.939787 |
| 1636641000 | $105.83 | $105.83 | $105.47 | $105.55 | 6,098 | $105.677819 |
| 1636641060 | $105.54 | $105.55 | $105.44 | $105.55 | 6,486 | $105.588717 |
| 1636641120 | $105.58 | $105.66 | $105.58 | $105.66 | 900 | $105.590969 |
| 1636641180 | $105.69 | $105.73 | $105.68 | $105.72 | 2,753 | $105.610333 |
| 1636641240 | $105.71 | $105.71 | $105.65 | $105.70 | 2,800 | $105.619987 |
| 1636641300 | $105.69 | $105.70 | $105.62 | $105.62 | 4,650 | $105.629955 |
| 1636641360 | $105.64 | $105.64 | $105.535 | $105.55 | 2,161 | $105.624222 |
| 1636641420 | $105.58 | $105.60 | $105.55 | $105.59 | 3,900 | $105.617123 |
| 1636641480 | $105.60 | $105.6365 | $105.57 | $105.63 | 6,650 | $105.616778 |
| 1636641540 | $105.61 | $105.64 | $105.58 | $105.63 | 4,895 | $105.615344 |
| 1636641600 | $105.60 | $105.62 | $105.57 | $105.62 | 3,500 | $105.614179 |
| 1636641660 | $105.64 | $105.67 | $105.63 | $105.63 | 1,395 | $105.615262 |
| 1636641720 | $105.68 | $105.71 | $105.68 | $105.70 | 500 | $105.616324 |
| 1636641780 | $105.70 | $105.74 | $105.6944 | $105.74 | 1,693 | $105.620055 |
| 1636641840 | $105.75 | $105.77 | $105.75 | $105.77 | 500 | $105.621484 |
| 1636641900 | $105.77 | $105.83 | $105.77 | $105.83 | 1,453 | $105.626886 |
| 1636641960 | $105.835 | $105.88 | $105.82 | $105.82 | 2,500 | $105.637847 |
| 1636642020 | $105.83 | $105.85 | $105.83 | $105.84 | 1,400 | $105.643218 |
| 1636642080 | $105.82 | $105.8206 | $105.79 | $105.79 | 800 | $105.6455 |
| 1636642140 | $105.81 | $105.84 | $105.80 | $105.84 | 1,271 | $105.649101 |
| 1636642200 | $105.86 | $105.86 | $105.83 | $105.85 | 2,900 | $105.658765 |
| 1636642260 | $105.82 | $105.84 | $105.80 | $105.81 | 1,400 | $105.662414 |
| 1636642320 | $105.81 | $105.83 | $105.78 | $105.78 | 3,156 | $105.669996 |
| 1636642380 | $105.82 | $105.84 | $105.82 | $105.83 | 500 | $105.671079 |
| 1636642440 | $105.82 | $105.82 | $105.82 | $105.82 | 100 | $105.671398 |
| 1636642500 | $105.81 | $105.82 | $105.81 | $105.82 | 800 | $105.673085 |
| 1636642560 | $105.81 | $105.84 | $105.80 | $105.83 | 2,700 | $105.678968 |
| 1636642620 | $105.81 | $105.84 | $105.79 | $105.79 | 2,800 | $105.684538 |
| 1636642680 | $105.79 | $105.81 | $105.79 | $105.79 | 800 | $105.685786 |
| 1636642740 | $105.805 | $105.83 | $105.805 | $105.82 | 1,800 | $105.689467 |
| 1636642800 | $105.81 | $105.81 | $105.77 | $105.77 | 1,995 | $105.691238 |
| 1636642860 | $105.77 | $105.79 | $105.77 | $105.79 | 200 | $105.691589 |
| 1636642920 | $105.75 | $105.75 | $105.75 | $105.75 | 881 | $105.692293 |
| 1636642980 | $105.74 | $105.74 | $105.73 | $105.74 | 500 | $105.692419 |
| 1636643040 | $105.74 | $105.79 | $105.74 | $105.78 | 500 | $105.693037 |
| 1636643100 | $105.78 | $105.80 | $105.78 | $105.80 | 3,939 | $105.697665 |
| 1636643160 | $105.80 | $105.81 | $105.795 | $105.80 | 1,368 | $105.699271 |
| 1636643220 | $105.78 | $105.78 | $105.78 | $105.78 | 100 | $105.699374 |
| 1636643280 | $105.76 | $105.76 | $105.76 | $105.76 | 300 | $105.69967 |
| 1636643340 | $105.76 | $105.79 | $105.745 | $105.77 | 1,501 | $105.700666 |
| 1636643400 | $105.78 | $105.79 | $105.76 | $105.76 | 1,700 | $105.701977 |
| 1636643460 | $105.79 | $105.79 | $105.79 | $105.79 | 500 | $105.702633 |
| 1636643520 | $105.78 | $105.78 | $105.77 | $105.77 | 745 | $105.703077 |
| 1636643640 | $105.76 | $105.79 | $105.75 | $105.75 | 620 | $105.703538 |
| 1636643700 | $105.75 | $105.76 | $105.73 | $105.76 | 4,044 | $105.705548 |
| 1636643760 | $105.75 | $105.75 | $105.73 | $105.73 | 500 | $105.705771 |
| 1636643820 | $105.72 | $105.72 | $105.67 | $105.685 | 3,412 | $105.705418 |
| 1636643880 | $105.69 | $105.73 | $105.6877 | $105.71 | 2,580 | $105.705506 |
| 1636643940 | $105.72 | $105.74 | $105.72 | $105.74 | 1,131 | $105.705828 |
| 1636644000 | $105.74 | $105.75 | $105.74 | $105.7488 | 1,044 | $105.706277 |
| 1636644060 | $105.73 | $105.73 | $105.7073 | $105.7073 | 1,056 | $105.706261 |
| 1636644120 | $105.71 | $105.71 | $105.70 | $105.70 | 406 | $105.706256 |
| 1636644180 | $105.70 | $105.71 | $105.70 | $105.71 | 504 | $105.706235 |
| 1636644240 | $105.75 | $105.78 | $105.75 | $105.78 | 971 | $105.706845 |
| 1636644300 | $105.79 | $105.795 | $105.78 | $105.78 | 399 | $105.707201 |
| 1636644360 | $105.74 | $105.74 | $105.74 | $105.74 | 200 | $105.707217 |
| 1636644420 | $105.69 | $105.70 | $105.69 | $105.70 | 300 | $105.707174 |
| 1636644480 | $105.71 | $105.73 | $105.71 | $105.73 | 600 | $105.707238 |
| 1636644540 | $105.72 | $105.72 | $105.71 | $105.72 | 1,300 | $105.707339 |
| 1636644600 | $105.69 | $105.72 | $105.69 | $105.70 | 433 | $105.707322 |
| 1636644660 | $105.6907 | $105.73 | $105.6907 | $105.73 | 595 | $105.707297 |
| 1636644720 | $105.73 | $105.75 | $105.725 | $105.75 | 1,937 | $105.707879 |
| 1636644780 | $105.75 | $105.77 | $105.75 | $105.75 | 800 | $105.70821 |
| 1636644840 | $105.77 | $105.80 | $105.77 | $105.79 | 854 | $105.708868 |
| 1636644900 | $105.78 | $105.79 | $105.78 | $105.78 | 1,100 | $105.70987 |
| 1636644960 | $105.81 | $105.83 | $105.81 | $105.83 | 200 | $105.710066 |
| 1636645020 | $105.85 | $105.88 | $105.85 | $105.88 | 485 | $105.710684 |
| 1636645080 | $105.9069 | $105.91 | $105.90 | $105.90 | 785 | $105.712069 |
| 1636645140 | $105.89 | $105.89 | $105.87 | $105.87 | 995 | $105.713456 |
| 1636645200 | $105.86 | $105.87 | $105.86 | $105.87 | 200 | $105.713721 |
| 1636645260 | $105.80 | $105.80 | $105.79 | $105.79 | 350 | $105.71397 |
| 1636645320 | $105.78 | $105.78 | $105.78 | $105.78 | 200 | $105.714084 |
| 1636645380 | $105.78 | $105.78 | $105.77 | $105.77 | 700 | $105.714457 |
| 1636645440 | $105.79 | $105.79 | $105.79 | $105.79 | 100 | $105.714527 |
| 1636645500 | $105.82 | $105.835 | $105.82 | $105.82 | 1,128 | $105.715628 |
| 1636645560 | $105.8197 | $105.8197 | $105.8197 | $105.8197 | 198 | $105.715753 |
| 1636645680 | $105.77 | $105.77 | $105.759 | $105.759 | 350 | $105.715875 |
| 1636645740 | $105.775 | $105.775 | $105.775 | $105.775 | 200 | $105.716018 |
| 1636645800 | $105.78 | $105.78 | $105.78 | $105.78 | 603 | $105.716298 |
| 1636645860 | $105.78 | $105.79 | $105.78 | $105.79 | 200 | $105.716427 |
| 1636645920 | $105.83 | $105.84 | $105.83 | $105.84 | 3,294 | $105.719756 |
| 1636645980 | $105.84 | $105.84 | $105.83 | $105.83 | 340 | $105.720099 |
| 1636646040 | $105.81 | $105.82 | $105.81 | $105.815 | 500 | $105.720416 |
| 1636646100 | $105.81 | $105.81 | $105.80 | $105.80 | 200 | $105.720625 |
| 1636646160 | $105.78 | $105.78 | $105.75 | $105.75 | 300 | $105.720675 |
| 1636646220 | $105.74 | $105.76 | $105.74 | $105.76 | 200 | $105.72071 |
| 1636646280 | $105.79 | $105.79 | $105.79 | $105.79 | 350 | $105.720897 |
| 1636646340 | $105.78 | $105.78 | $105.78 | $105.78 | 600 | $105.721311 |
| 1636646400 | $105.78 | $105.78 | $105.74 | $105.76 | 3,325 | $105.721982 |
| 1636646460 | $105.73 | $105.73 | $105.73 | $105.73 | 300 | $105.721984 |
| 1636646520 | $105.69 | $105.71 | $105.69 | $105.71 | 500 | $105.721889 |
| 1636646580 | $105.6915 | $105.71 | $105.6915 | $105.71 | 310 | $105.721847 |
| 1636646640 | $105.73 | $105.73 | $105.70 | $105.70 | 300 | $105.721845 |
| 1636646700 | $105.71 | $105.71 | $105.71 | $105.71 | 100 | $105.721829 |
| 1636646760 | $105.69 | $105.69 | $105.69 | $105.69 | 111 | $105.721768 |
| 1636646820 | $105.68 | $105.68 | $105.68 | $105.68 | 1,000 | $105.721487 |
| 1636646940 | $105.70 | $105.72 | $105.70 | $105.72 | 500 | $105.721446 |
| 1636647000 | $105.73 | $105.74 | $105.725 | $105.74 | 700 | $105.721512 |
| 1636647060 | $105.72 | $105.72 | $105.72 | $105.72 | 920 | $105.721491 |
| 1636647120 | $105.72 | $105.73 | $105.72 | $105.73 | 500 | $105.721491 |
| 1636647180 | $105.72 | $105.73 | $105.72 | $105.73 | 900 | $105.721526 |
| 1636647240 | $105.74 | $105.74 | $105.73 | $105.73 | 800 | $105.721605 |
| 1636647300 | $105.72 | $105.72 | $105.72 | $105.72 | 100 | $105.721602 |
| 1636647480 | $105.74 | $105.74 | $105.73 | $105.73 | 423 | $105.721637 |
| 1636647540 | $105.73 | $105.73 | $105.73 | $105.73 | 200 | $105.72165 |
| 1636647600 | $105.74 | $105.74 | $105.74 | $105.74 | 200 | $105.721721 |
| 1636647660 | $105.76 | $105.76 | $105.76 | $105.76 | 800 | $105.722052 |
| 1636647720 | $105.77 | $105.77 | $105.77 | $105.77 | 200 | $105.722196 |
| 1636647840 | $105.75 | $105.78 | $105.75 | $105.78 | 840 | $105.722393 |
| 1636647900 | $105.77 | $105.77 | $105.77 | $105.77 | 100 | $105.722425 |
| 1636648020 | $105.75 | $105.75 | $105.72 | $105.73 | 809 | $105.722474 |
| 1636648200 | $105.72 | $105.72 | $105.71 | $105.71 | 300 | $105.722445 |
| 1636648260 | $105.725 | $105.74 | $105.725 | $105.74 | 1,127 | $105.722538 |
| 1636648320 | $105.75 | $105.81 | $105.75 | $105.81 | 1,350 | $105.722986 |
| 1636648380 | $105.81 | $105.85 | $105.81 | $105.85 | 911 | $105.723639 |
| 1636648440 | $105.84 | $105.84 | $105.84 | $105.84 | 500 | $105.724078 |
| 1636648560 | $105.8378 | $105.86 | $105.8378 | $105.86 | 893 | $105.724822 |
| 1636648620 | $105.87 | $105.87 | $105.86 | $105.86 | 1,300 | $105.726082 |
| 1636648680 | $105.83 | $105.83 | $105.83 | $105.83 | 100 | $105.726133 |
| 1636648740 | $105.83 | $105.84 | $105.83 | $105.84 | 200 | $105.726284 |
| 1636648800 | $105.8613 | $105.8613 | $105.8613 | $105.8613 | 107 | $105.726383 |
| 1636648860 | $105.85 | $105.85 | $105.81 | $105.81 | 600 | $105.726837 |
| 1636648920 | $105.81 | $105.81 | $105.81 | $105.81 | 100 | $105.72689 |
| 1636648980 | $105.82 | $105.82 | $105.805 | $105.805 | 931 | $105.727436 |
| 1636649040 | $105.83 | $105.83 | $105.82 | $105.82 | 400 | $105.72772 |
| 1636649100 | $105.83 | $105.84 | $105.83 | $105.84 | 200 | $105.727908 |
| 1636649160 | $105.83 | $105.83 | $105.83 | $105.83 | 300 | $105.728049 |
| 1636649220 | $105.82 | $105.83 | $105.82 | $105.83 | 1,200 | $105.728845 |
| 1636649280 | $105.8303 | $105.8303 | $105.82 | $105.82 | 500 | $105.729168 |
| 1636649340 | $105.84 | $105.84 | $105.84 | $105.84 | 200 | $105.729307 |
| 1636649400 | $105.83 | $105.83 | $105.83 | $105.83 | 500 | $105.729639 |
| 1636649460 | $105.83 | $105.83 | $105.83 | $105.83 | 400 | $105.729954 |
| 1636649640 | $105.82 | $105.82 | $105.77 | $105.77 | 1,050 | $105.730368 |
| 1636649700 | $105.7763 | $105.78 | $105.7763 | $105.78 | 200 | $105.730438 |
| 1636649760 | $105.80 | $105.81 | $105.80 | $105.81 | 217 | $105.730591 |
| 1636649940 | $105.80 | $105.80 | $105.80 | $105.80 | 100 | $105.730564 |
| 1636650000 | $105.82 | $105.82 | $105.82 | $105.82 | 100 | $105.730729 |
| 1636650120 | $105.84 | $105.84 | $105.83 | $105.83 | 200 | $105.730826 |
| 1636650180 | $105.80 | $105.80 | $105.78 | $105.78 | 554 | $105.730975 |
| 1636650240 | $105.77 | $105.79 | $105.77 | $105.78 | 733 | $105.731207 |
| 1636650300 | $105.8101 | $105.8101 | $105.8101 | $105.8101 | 100 | $105.731255 |
| 1636650360 | $105.80 | $105.80 | $105.80 | $105.80 | 100 | $105.731301 |
| 1636650420 | $105.78 | $105.78 | $105.78 | $105.78 | 400 | $105.731444 |
| 1636650600 | $105.75 | $105.75 | $105.74 | $105.74 | 500 | $105.731471 |
| 1636650660 | $105.73 | $105.73 | $105.72 | $105.72 | 200 | $105.731462 |
| 1636650720 | $105.69 | $105.695 | $105.69 | $105.69 | 753 | $105.731266 |
| 1636650780 | $105.70 | $105.70 | $105.695 | $105.70 | 396 | $105.731182 |
| 1636650840 | $105.71 | $105.73 | $105.71 | $105.72 | 500 | $105.73115 |
| 1636650900 | $105.71 | $105.71 | $105.71 | $105.71 | 200 | $105.731124 |
| 1636650960 | $105.70 | $105.70 | $105.70 | $105.70 | 100 | $105.731102 |
| 1636651020 | $105.70 | $105.70 | $105.70 | $105.70 | 200 | $105.73105 |
| 1636651080 | $105.725 | $105.73 | $105.725 | $105.73 | 600 | $105.731057 |
| 1636651140 | $105.72 | $105.74 | $105.72 | $105.74 | 1,442 | $105.731055 |
| 1636651200 | $105.74 | $105.75 | $105.74 | $105.745 | 999 | $105.731148 |
| 1636651260 | $105.76 | $105.765 | $105.75 | $105.75 | 700 | $105.731249 |
| 1636651320 | $105.75 | $105.75 | $105.75 | $105.75 | 300 | $105.731282 |
| 1636651380 | $105.76 | $105.76 | $105.755 | $105.755 | 200 | $105.731314 |
| 1636651440 | $105.77 | $105.78 | $105.77 | $105.77 | 1,100 | $105.731594 |
| 1636651560 | $105.76 | $105.76 | $105.76 | $105.76 | 100 | $105.73162 |
| 1636651620 | $105.765 | $105.765 | $105.765 | $105.765 | 100 | $105.731631 |
| 1636651800 | $105.77 | $105.78 | $105.77 | $105.78 | 1,558 | $105.732055 |
| 1636651860 | $105.795 | $105.80 | $105.795 | $105.80 | 600 | $105.7323 |
| 1636651920 | $105.81 | $105.81 | $105.80 | $105.80 | 571 | $105.732566 |
| 1636651980 | $105.78 | $105.78 | $105.78 | $105.78 | 300 | $105.732643 |
| 1636652040 | $105.78 | $105.78 | $105.78 | $105.78 | 100 | $105.73267 |
| 1636652100 | $105.785 | $105.80 | $105.785 | $105.80 | 1,174 | $105.73315 |
| 1636652160 | $105.82 | $105.82 | $105.82 | $105.82 | 200 | $105.733241 |
| 1636652340 | $105.81 | $105.81 | $105.81 | $105.81 | 392 | $105.73338 |
| 1636652400 | $105.79 | $105.79 | $105.76 | $105.76 | 2,026 | $105.733876 |
| 1636652460 | $105.75 | $105.76 | $105.75 | $105.76 | 413 | $105.733893 |
| 1636652520 | $105.76 | $105.76 | $105.76 | $105.76 | 100 | $105.733909 |
| 1636652640 | $105.757 | $105.757 | $105.745 | $105.745 | 315 | $105.733946 |
| 1636652700 | $105.75 | $105.77 | $105.74 | $105.74 | 1,100 | $105.734095 |
| 1636652760 | $105.74 | $105.74 | $105.73 | $105.73 | 400 | $105.734082 |
| 1636652820 | $105.74 | $105.74 | $105.74 | $105.74 | 399 | $105.734097 |
| 1636652880 | $105.75 | $105.75 | $105.75 | $105.75 | 200 | $105.734127 |
| 1636653060 | $105.74 | $105.74 | $105.74 | $105.74 | 202 | $105.734119 |
| 1636653120 | $105.7296 | $105.7296 | $105.7296 | $105.7296 | 232 | $105.734112 |
| 1636653180 | $105.73 | $105.75 | $105.73 | $105.75 | 2,393 | $105.734276 |
| 1636653240 | $105.73 | $105.73 | $105.72 | $105.72 | 200 | $105.734265 |
| 1636653360 | $105.71 | $105.71 | $105.71 | $105.71 | 900 | $105.734138 |
| 1636653480 | $105.7099 | $105.7099 | $105.70 | $105.70 | 425 | $105.734037 |
| 1636653540 | $105.70 | $105.70 | $105.70 | $105.70 | 400 | $105.734003 |
| 1636653600 | $105.71 | $105.71 | $105.71 | $105.71 | 200 | $105.733973 |
| 1636653720 | $105.715 | $105.72 | $105.715 | $105.72 | 400 | $105.733937 |
| 1636653780 | $105.71 | $105.71 | $105.70 | $105.70 | 2,330 | $105.733514 |
| 1636653840 | $105.69 | $105.69 | $105.69 | $105.69 | 300 | $105.733447 |
| 1636653900 | $105.685 | $105.685 | $105.66 | $105.67 | 3,999 | $105.731931 |
| 1636653960 | $105.66 | $105.66 | $105.64 | $105.64 | 991 | $105.731495 |
| 1636654140 | $105.61 | $105.61 | $105.61 | $105.61 | 100 | $105.731366 |
| 1636654200 | $105.57 | $105.60 | $105.57 | $105.60 | 2,148 | $105.729787 |
| 1636654260 | $105.59 | $105.61 | $105.585 | $105.61 | 1,149 | $105.728965 |
| 1636654320 | $105.62 | $105.62 | $105.62 | $105.62 | 455 | $105.72873 |
| 1636654380 | $105.64 | $105.65 | $105.64 | $105.65 | 200 | $105.728604 |
| 1636654440 | $105.66 | $105.66 | $105.64 | $105.645 | 1,830 | $105.727797 |
| 1636654500 | $105.64 | $105.64 | $105.64 | $105.64 | 300 | $105.727699 |
| 1636654560 | $105.64 | $105.64 | $105.64 | $105.64 | 300 | $105.72756 |
| 1636654620 | $105.64 | $105.64 | $105.64 | $105.64 | 300 | $105.727396 |
| 1636654680 | $105.665 | $105.68 | $105.665 | $105.68 | 801 | $105.7272 |
| 1636654740 | $105.675 | $105.675 | $105.675 | $105.675 | 126 | $105.727128 |
| 1636654800 | $105.68 | $105.71 | $105.68 | $105.71 | 822 | $105.727009 |
| 1636654860 | $105.72 | $105.72 | $105.72 | $105.72 | 200 | $105.727013 |
| 1636654920 | $105.73 | $105.73 | $105.71 | $105.71 | 1,820 | $105.726908 |
| 1636654980 | $105.705 | $105.71 | $105.705 | $105.71 | 400 | $105.726866 |
| 1636655160 | $105.69 | $105.69 | $105.68 | $105.68 | 504 | $105.726755 |
| 1636655280 | $105.68 | $105.68 | $105.68 | $105.68 | 106 | $105.726702 |
| 1636655340 | $105.70 | $105.70 | $105.69 | $105.69 | 300 | $105.726683 |
| 1636655400 | $105.70 | $105.70 | $105.68 | $105.68 | 2,995 | $105.726014 |
| 1636655460 | $105.67 | $105.67 | $105.66 | $105.66 | 300 | $105.725943 |
| 1636655520 | $105.67 | $105.69 | $105.665 | $105.69 | 1,214 | $105.725708 |
| 1636655580 | $105.69 | $105.73 | $105.69 | $105.72 | 1,700 | $105.725612 |
| 1636655700 | $105.71 | $105.71 | $105.6966 | $105.70 | 2,411 | $105.725312 |
| 1636655760 | $105.695 | $105.705 | $105.695 | $105.705 | 529 | $105.725258 |
| 1636655820 | $105.70 | $105.72 | $105.70 | $105.72 | 1,438 | $105.72513 |
| 1636655880 | $105.73 | $105.73 | $105.73 | $105.73 | 100 | $105.725134 |
| 1636655940 | $105.73 | $105.74 | $105.73 | $105.74 | 504 | $105.725155 |
| 1636656000 | $105.74 | $105.745 | $105.74 | $105.74 | 1,700 | $105.725298 |
| 1636656060 | $105.73 | $105.73 | $105.725 | $105.73 | 600 | $105.725306 |
| 1636656120 | $105.745 | $105.75 | $105.745 | $105.75 | 252 | $105.72536 |
| 1636656180 | $105.77 | $105.77 | $105.75 | $105.75 | 1,200 | $105.725521 |
| 1636656240 | $105.74 | $105.74 | $105.74 | $105.74 | 600 | $105.725562 |
| 1636656360 | $105.73 | $105.73 | $105.70 | $105.70 | 600 | $105.725532 |
| 1636656420 | $105.70 | $105.70 | $105.70 | $105.70 | 612 | $105.725458 |
| 1636656480 | $105.71 | $105.71 | $105.71 | $105.71 | 100 | $105.725451 |
| 1636656540 | $105.70 | $105.70 | $105.70 | $105.70 | 100 | $105.725433 |
| 1636656600 | $105.69 | $105.71 | $105.69 | $105.71 | 797 | $105.725353 |
| 1636656660 | $105.71 | $105.71 | $105.71 | $105.71 | 500 | $105.725316 |
| 1636656720 | $105.73 | $105.73 | $105.73 | $105.73 | 100 | $105.725321 |
| 1636656780 | $105.76 | $105.765 | $105.75 | $105.75 | 1,180 | $105.72552 |
| 1636656840 | $105.75 | $105.75 | $105.75 | $105.75 | 200 | $105.725537 |
| 1636656900 | $105.76 | $105.78 | $105.76 | $105.78 | 2,687 | $105.726015 |
| 1636656960 | $105.79 | $105.79 | $105.785 | $105.785 | 1,000 | $105.726337 |
| 1636657020 | $105.78 | $105.80 | $105.78 | $105.795 | 400 | $105.726415 |
| 1636657140 | $105.7783 | $105.7783 | $105.77 | $105.77 | 252 | $105.726471 |
| 1636657200 | $105.79 | $105.79 | $105.78 | $105.78 | 400 | $105.72657 |
| 1636657320 | $105.80 | $105.82 | $105.80 | $105.82 | 717 | $105.726845 |
| 1636657380 | $105.81 | $105.81 | $105.79 | $105.81 | 1,200 | $105.727251 |
| 1636657500 | $105.82 | $105.82 | $105.81 | $105.81 | 600 | $105.727465 |
| 1636657560 | $105.81 | $105.81 | $105.81 | $105.81 | 100 | $105.727501 |
| 1636657620 | $105.81 | $105.81 | $105.77 | $105.78 | 6,690 | $105.729156 |
| 1636657680 | $105.78 | $105.81 | $105.78 | $105.81 | 1,200 | $105.729528 |
| 1636657740 | $105.83 | $105.83 | $105.83 | $105.83 | 100 | $105.729575 |
| 1636657800 | $105.85 | $105.85 | $105.85 | $105.85 | 200 | $105.729674 |
| 1636657860 | $105.84 | $105.84 | $105.84 | $105.84 | 205 | $105.729799 |
| 1636657980 | $105.85 | $105.88 | $105.85 | $105.88 | 200 | $105.729888 |
| 1636658040 | $105.88 | $105.91 | $105.88 | $105.91 | 800 | $105.730448 |
| 1636658100 | $105.91 | $105.93 | $105.91 | $105.93 | 843 | $105.731123 |
| 1636658160 | $105.93 | $105.94 | $105.93 | $105.94 | 4,183 | $105.734809 |
| 1636658220 | $105.93 | $105.93 | $105.925 | $105.925 | 300 | $105.735062 |
| 1636658280 | $105.90 | $105.90 | $105.8908 | $105.90 | 300 | $105.735304 |
| 1636658340 | $105.93 | $105.93 | $105.93 | $105.93 | 200 | $105.73539 |
| 1636658400 | $105.93 | $105.93 | $105.93 | $105.93 | 200 | $105.735566 |
| 1636658460 | $105.95 | $105.95 | $105.93 | $105.93 | 300 | $105.735824 |
| 1636658580 | $105.945 | $105.96 | $105.945 | $105.96 | 400 | $105.736126 |
| 1636658640 | $105.95 | $105.95 | $105.94 | $105.94 | 1,320 | $105.737241 |
| 1636658700 | $105.94 | $105.9478 | $105.94 | $105.94 | 1,400 | $105.73848 |
| 1636658760 | $105.965 | $105.965 | $105.965 | $105.965 | 100 | $105.738665 |
| 1636658820 | $105.96 | $105.97 | $105.96 | $105.97 | 200 | $105.738734 |
| 1636658880 | $105.98 | $105.98 | $105.97 | $105.97 | 800 | $105.739529 |
| 1636658940 | $105.99 | $105.99 | $105.99 | $105.99 | 200 | $105.73969 |
| 1636659000 | $105.99 | $105.99 | $105.99 | $105.99 | 100 | $105.739868 |
| 1636659060 | $105.98 | $105.99 | $105.98 | $105.98 | 919 | $105.740689 |
| 1636659120 | $105.98 | $106.00 | $105.98 | $105.9999 | 512 | $105.741395 |
| 1636659180 | $105.98 | $106.005 | $105.98 | $106.005 | 1,595 | $105.742754 |
| 1636659240 | $106.015 | $106.02 | $106.015 | $106.015 | 726 | $105.743631 |
| 1636659300 | $106.03 | $106.03 | $106.02 | $106.03 | 900 | $105.744578 |
| 1636659360 | $106.04 | $106.04 | $106.03 | $106.03 | 200 | $105.744813 |
| 1636659480 | $106.04 | $106.06 | $106.04 | $106.06 | 907 | $105.745981 |
| 1636659540 | $106.06 | $106.06 | $106.055 | $106.06 | 403 | $105.746415 |
| 1636659600 | $106.06 | $106.06 | $106.06 | $106.06 | 100 | $105.746742 |
| 1636659660 | $106.07 | $106.07 | $106.06 | $106.06 | 700 | $105.747472 |
| 1636659720 | $106.07 | $106.0782 | $106.07 | $106.0782 | 399 | $105.747953 |
| 1636659780 | $106.07 | $106.07 | $106.07 | $106.07 | 300 | $105.748381 |
| 1636659840 | $106.08 | $106.085 | $106.08 | $106.085 | 397 | $105.748856 |
| 1636659900 | $106.08 | $106.08 | $106.07 | $106.08 | 1,900 | $105.751285 |
| 1636660020 | $106.05 | $106.06 | $106.05 | $106.06 | 514 | $105.752004 |
| 1636660080 | $106.07 | $106.07 | $106.07 | $106.07 | 1,251 | $105.753477 |
| 1636660140 | $106.05 | $106.05 | $106.045 | $106.045 | 300 | $105.753822 |
| 1636660260 | $106.04 | $106.04 | $106.04 | $106.04 | 200 | $105.754002 |
| 1636660320 | $106.04 | $106.04 | $106.04 | $106.04 | 100 | $105.754197 |
| 1636660380 | $106.03 | $106.03 | $106.03 | $106.03 | 200 | $105.754325 |
| 1636660500 | $106.03 | $106.05 | $106.03 | $106.04 | 1,404 | $105.755922 |
| 1636660560 | $106.03 | $106.04 | $106.01 | $106.01 | 600 | $105.756493 |
| 1636660680 | $106.01 | $106.01 | $106.01 | $106.01 | 279 | $105.756805 |
| 1636660740 | $106.02 | $106.02 | $106.02 | $106.02 | 200 | $105.756965 |
| 1636660920 | $106.04 | $106.04 | $106.03 | $106.03 | 406 | $105.757408 |
| 1636660980 | $106.04 | $106.04 | $106.04 | $106.04 | 100 | $105.757614 |
| 1636661040 | $106.06 | $106.07 | $106.06 | $106.07 | 500 | $105.758122 |
| 1636661160 | $106.08 | $106.08 | $106.08 | $106.08 | 100 | $105.758215 |
| 1636661220 | $106.07 | $106.07 | $106.07 | $106.07 | 100 | $105.758457 |
| 1636661280 | $106.06 | $106.06 | $106.045 | $106.045 | 300 | $105.758669 |
| 1636661340 | $106.04 | $106.04 | $106.03 | $106.03 | 200 | $105.758885 |
| 1636661400 | $106.01 | $106.01 | $105.9908 | $105.9908 | 1,200 | $105.759947 |
| 1636661460 | $105.98 | $105.98 | $105.97 | $105.98 | 570 | $105.760417 |
| 1636661580 | $105.97 | $105.97 | $105.96 | $105.97 | 1,140 | $105.761329 |
| 1636661640 | $105.96 | $105.96 | $105.95 | $105.95 | 400 | $105.761582 |
| 1636661700 | $105.97 | $105.98 | $105.97 | $105.97 | 1,995 | $105.763218 |
| 1636661760 | $105.96 | $105.96 | $105.95 | $105.95 | 546 | $105.76357 |
| 1636661820 | $105.95 | $105.955 | $105.95 | $105.95 | 500 | $105.763925 |
| 1636661880 | $105.97 | $105.97 | $105.9685 | $105.9685 | 461 | $105.764343 |
| 1636662000 | $105.96 | $105.96 | $105.94 | $105.94 | 3,641 | $105.766706 |
| 1636662060 | $105.93 | $105.93 | $105.92 | $105.92 | 473 | $105.766982 |
| 1636662120 | $105.91 | $105.91 | $105.91 | $105.91 | 804 | $105.767448 |
| 1636662180 | $105.90 | $105.92 | $105.90 | $105.91 | 800 | $105.767809 |
| 1636662240 | $105.89 | $105.895 | $105.89 | $105.895 | 300 | $105.767946 |
| 1636662300 | $105.90 | $105.91 | $105.89 | $105.89 | 500 | $105.768226 |
| 1636662360 | $105.89 | $105.895 | $105.89 | $105.895 | 300 | $105.768312 |
| 1636662420 | $105.90 | $105.90 | $105.88 | $105.90 | 2,051 | $105.769231 |
| 1636662480 | $105.92 | $105.92 | $105.92 | $105.92 | 102 | $105.769311 |
| 1636662540 | $105.91 | $105.91 | $105.8947 | $105.8947 | 1,222 | $105.769852 |
| 1636662600 | $105.89 | $105.89 | $105.88 | $105.88 | 522 | $105.770068 |
| 1636662660 | $105.89 | $105.89 | $105.875 | $105.8774 | 631 | $105.770322 |
| 1636662720 | $105.87 | $105.87 | $105.86 | $105.86 | 800 | $105.770604 |
| 1636662780 | $105.85 | $105.85 | $105.8499 | $105.8499 | 215 | $105.770665 |
| 1636662840 | $105.83 | $105.84 | $105.83 | $105.84 | 500 | $105.77087 |
| 1636662960 | $105.88 | $105.89 | $105.88 | $105.88 | 1,351 | $105.771331 |
| 1636663020 | $105.88 | $105.88 | $105.88 | $105.88 | 200 | $105.771409 |
| 1636663080 | $105.87 | $105.89 | $105.8699 | $105.89 | 2,161 | $105.772181 |
| 1636663140 | $105.89 | $105.90 | $105.89 | $105.89 | 3,841 | $105.773957 |
| 1636663200 | $105.89 | $105.90 | $105.88 | $105.90 | 1,100 | $105.774342 |
| 1636663260 | $105.91 | $105.91 | $105.895 | $105.90 | 1,040 | $105.774736 |
| 1636663320 | $105.8902 | $105.90 | $105.8902 | $105.90 | 751 | $105.775041 |
| 1636663380 | $105.895 | $105.8974 | $105.88 | $105.8974 | 3,517 | $105.776455 |
| 1636663440 | $105.88 | $105.91 | $105.88 | $105.9086 | 3,101 | $105.777691 |
| 1636663500 | $105.90 | $105.90 | $105.8789 | $105.89 | 2,376 | $105.77861 |
| 1636663560 | $105.895 | $105.92 | $105.895 | $105.915 | 855 | $105.778939 |
| 1636663620 | $105.90 | $105.90 | $105.90 | $105.90 | 100 | $105.778985 |
| 1636663680 | $105.89 | $105.90 | $105.88 | $105.88 | 2,424 | $105.779845 |
| 1636663740 | $105.88 | $105.88 | $105.86 | $105.86 | 877 | $105.780094 |
| 1636663800 | $105.8514 | $105.93 | $105.8514 | $105.89 | 23,581 | $105.788683 |
| 1636663860 | $105.89 | $105.89 | $105.8726 | $105.875 | 1,164 | $105.788986 |
| 1636663920 | $105.88 | $105.88 | $105.86 | $105.8612 | 1,496 | $105.789343 |
| 1636663980 | $105.865 | $105.88 | $105.86 | $105.88 | 3,079 | $105.790085 |
| 1636664040 | $105.88 | $105.89 | $105.86 | $105.86 | 3,785 | $105.79102 |
| 1636664100 | $105.865 | $105.865 | $105.84 | $105.84 | 4,055 | $105.791741 |
| 1636664160 | $105.84 | $105.84 | $105.81 | $105.82 | 2,915 | $105.792009 |
| 1636664220 | $105.82 | $105.85 | $105.81 | $105.83 | 5,539 | $105.792634 |
| 1636664280 | $105.83 | $105.83 | $105.80 | $105.80 | 7,086 | $105.793002 |
| 1636664340 | $105.8076 | $105.82 | $105.77 | $105.81 | 14,628 | $105.793083 |
| 1636664400 | $105.82 | $105.82 | $105.82 | $105.82 | 10,231 | $105.793839 |
| 1636676640 | $105.99 | $105.99 | $105.99 | $105.99 | 153 | $105.793861 |