RY Historical Intraday Prices
One-Minute OHLCV Data From November 15, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1636986420 | $106.44 | $106.44 | $106.44 | $106.44 | 100 | $106.465384 |
| 1636986600 | $106.61 | $106.71 | $106.53 | $106.54 | 17,275 | $106.602874 |
| 1636986660 | $106.52 | $106.65 | $106.49 | $106.65 | 4,023 | $106.589742 |
| 1636986720 | $106.53 | $106.53 | $106.48 | $106.49 | 2,003 | $106.582412 |
| 1636986780 | $106.53 | $106.53 | $106.5171 | $106.5171 | 200 | $106.581998 |
| 1636986840 | $106.50 | $106.52 | $106.50 | $106.50 | 950 | $106.579188 |
| 1636986900 | $106.46 | $106.50 | $106.45 | $106.50 | 1,700 | $106.572175 |
| 1636986960 | $106.41 | $106.43 | $106.39 | $106.39 | 953 | $106.565287 |
| 1636987020 | $106.48 | $106.52 | $106.48 | $106.52 | 2,299 | $106.560549 |
| 1636987140 | $106.44 | $106.44 | $106.41 | $106.4199 | 700 | $106.557078 |
| 1636987200 | $106.45 | $106.47 | $106.44 | $106.44 | 550 | $106.555672 |
| 1636987260 | $106.45 | $106.48 | $106.43 | $106.47 | 2,900 | $106.547376 |
| 1636987320 | $106.47 | $106.47 | $106.44 | $106.44 | 1,100 | $106.544257 |
| 1636987380 | $106.43 | $106.43 | $106.43 | $106.43 | 200 | $106.543742 |
| 1636987440 | $106.50 | $106.50 | $106.50 | $106.50 | 200 | $106.54349 |
| 1636987500 | $106.53 | $106.56 | $106.53 | $106.54 | 3,666 | $106.543702 |
| 1636987560 | $106.51 | $106.55 | $106.51 | $106.55 | 600 | $106.543623 |
| 1636987620 | $106.58 | $106.58 | $106.58 | $106.58 | 412 | $106.544016 |
| 1636987680 | $106.60 | $106.67 | $106.60 | $106.67 | 1,600 | $106.54719 |
| 1636987740 | $106.68 | $106.72 | $106.68 | $106.70 | 2,387 | $106.555981 |
| 1636987800 | $106.73 | $106.73 | $106.622 | $106.63 | 2,000 | $106.560093 |
| 1636987860 | $106.64 | $106.64 | $106.60 | $106.60 | 700 | $106.561003 |
| 1636987920 | $106.60 | $106.645 | $106.60 | $106.645 | 268 | $106.561309 |
| 1636987980 | $106.67 | $106.67 | $106.63 | $106.64 | 2,397 | $106.565913 |
| 1636988040 | $106.66 | $106.69 | $106.65 | $106.68 | 2,750 | $106.571242 |
| 1636988100 | $106.69 | $106.70 | $106.68 | $106.70 | 919 | $106.57349 |
| 1636988160 | $106.68 | $106.68 | $106.63 | $106.64 | 2,475 | $106.577006 |
| 1636988220 | $106.66 | $106.66 | $106.63 | $106.64 | 1,100 | $106.578405 |
| 1636988280 | $106.62 | $106.62 | $106.6157 | $106.6157 | 667 | $106.578788 |
| 1636988340 | $106.61 | $106.65 | $106.61 | $106.65 | 400 | $106.579071 |
| 1636988400 | $106.64 | $106.64 | $106.55 | $106.56 | 3,103 | $106.579665 |
| 1636988460 | $106.58 | $106.58 | $106.53 | $106.53 | 353 | $106.579342 |
| 1636988520 | $106.46 | $106.49 | $106.46 | $106.47 | 1,196 | $106.577494 |
| 1636988580 | $106.465 | $106.47 | $106.46 | $106.47 | 538 | $106.576533 |
| 1636988640 | $106.48 | $106.48 | $106.46 | $106.46 | 200 | $106.576073 |
| 1636988700 | $106.49 | $106.50 | $106.49 | $106.49 | 400 | $106.57567 |
| 1636988760 | $106.49 | $106.52 | $106.49 | $106.52 | 942 | $106.574648 |
| 1636988820 | $106.56 | $106.62 | $106.56 | $106.60 | 3,000 | $106.575678 |
| 1636988880 | $106.59 | $106.64 | $106.59 | $106.64 | 200 | $106.575933 |
| 1636988940 | $106.66 | $106.6663 | $106.65 | $106.6663 | 2,051 | $106.578234 |
| 1636989000 | $106.6609 | $106.72 | $106.6609 | $106.72 | 298 | $106.578709 |
| 1636989060 | $106.69 | $106.70 | $106.65 | $106.655 | 900 | $106.579886 |
| 1636989180 | $106.74 | $106.74 | $106.74 | $106.74 | 100 | $106.580167 |
| 1636989240 | $106.77 | $106.77 | $106.76 | $106.76 | 400 | $106.581153 |
| 1636989300 | $106.76 | $106.80 | $106.755 | $106.79 | 2,800 | $106.588926 |
| 1636989360 | $106.81 | $106.81 | $106.79 | $106.81 | 792 | $106.591024 |
| 1636989420 | $106.85 | $106.885 | $106.85 | $106.885 | 2,600 | $106.600308 |
| 1636989480 | $106.87 | $106.87 | $106.83 | $106.86 | 2,815 | $106.609142 |
| 1636989540 | $106.86 | $106.8699 | $106.85 | $106.85 | 4,697 | $106.62272 |
| 1636989600 | $106.855 | $106.88 | $106.85 | $106.86 | 2,935 | $106.630636 |
| 1636989660 | $106.87 | $106.885 | $106.85 | $106.885 | 2,000 | $106.636122 |
| 1636989720 | $106.88 | $106.89 | $106.87 | $106.88 | 5,004 | $106.649268 |
| 1636989780 | $106.84 | $106.84 | $106.7802 | $106.7802 | 1,188 | $106.650925 |
| 1636989840 | $106.79 | $106.79 | $106.79 | $106.79 | 100 | $106.651074 |
| 1636989900 | $106.81 | $106.81 | $106.81 | $106.81 | 100 | $106.65139 |
| 1636989960 | $106.83 | $106.83 | $106.82 | $106.82 | 513 | $106.652193 |
| 1636990020 | $106.83 | $106.83 | $106.83 | $106.83 | 200 | $106.652539 |
| 1636990080 | $106.77 | $106.77 | $106.75 | $106.75 | 653 | $106.653241 |
| 1636990140 | $106.70 | $106.70 | $106.66 | $106.66 | 457 | $106.653313 |
| 1636990200 | $106.65 | $106.65 | $106.63 | $106.65 | 412 | $106.653255 |
| 1636990260 | $106.62 | $106.62 | $106.60 | $106.60 | 963 | $106.652911 |
| 1636990320 | $106.59 | $106.59 | $106.545 | $106.545 | 350 | $106.652601 |
| 1636990380 | $106.555 | $106.56 | $106.55 | $106.55 | 2,506 | $106.650143 |
| 1636990440 | $106.57 | $106.57 | $106.57 | $106.57 | 400 | $106.649841 |
| 1636990500 | $106.60 | $106.60 | $106.60 | $106.60 | 100 | $106.649804 |
| 1636990560 | $106.66 | $106.68 | $106.66 | $106.68 | 3,176 | $106.650163 |
| 1636990620 | $106.69 | $106.69 | $106.69 | $106.69 | 300 | $106.650256 |
| 1636990680 | $106.70 | $106.7099 | $106.69 | $106.7099 | 409 | $106.650484 |
| 1636990740 | $106.70 | $106.71 | $106.67 | $106.67 | 1,100 | $106.650971 |
| 1636990800 | $106.6681 | $106.6681 | $106.6681 | $106.6681 | 124 | $106.651002 |
| 1636990860 | $106.70 | $106.70 | $106.68 | $106.68 | 484 | $106.651171 |
| 1636990920 | $106.66 | $106.70 | $106.66 | $106.70 | 700 | $106.651413 |
| 1636990980 | $106.71 | $106.71 | $106.705 | $106.705 | 402 | $106.651627 |
| 1636991040 | $106.67 | $106.67 | $106.66 | $106.66 | 800 | $106.651747 |
| 1636991160 | $106.66 | $106.66 | $106.66 | $106.66 | 200 | $106.65176 |
| 1636991220 | $106.67 | $106.67 | $106.67 | $106.67 | 100 | $106.651777 |
| 1636991340 | $106.64 | $106.64 | $106.64 | $106.64 | 300 | $106.651743 |
| 1636991460 | $106.67 | $106.70 | $106.67 | $106.70 | 806 | $106.651966 |
| 1636991520 | $106.6724 | $106.6989 | $106.6724 | $106.6989 | 577 | $106.652102 |
| 1636991580 | $106.65 | $106.65 | $106.65 | $106.65 | 502 | $106.652085 |
| 1636991640 | $106.64 | $106.64 | $106.64 | $106.64 | 300 | $106.652056 |
| 1636991700 | $106.6399 | $106.65 | $106.6399 | $106.65 | 256 | $106.652042 |
| 1636991820 | $106.64 | $106.66 | $106.60 | $106.61 | 3,528 | $106.651613 |
| 1636991880 | $106.58 | $106.58 | $106.58 | $106.58 | 300 | $106.651403 |
| 1636991940 | $106.57 | $106.5741 | $106.57 | $106.5741 | 600 | $106.651068 |
| 1636992000 | $106.56 | $106.565 | $106.55 | $106.56 | 800 | $106.650422 |
| 1636992060 | $106.55 | $106.55 | $106.55 | $106.55 | 300 | $106.650193 |
| 1636992120 | $106.535 | $106.535 | $106.53 | $106.53 | 293 | $106.649782 |
| 1636992180 | $106.53 | $106.55 | $106.53 | $106.5468 | 1,210 | $106.648833 |
| 1636992240 | $106.57 | $106.58 | $106.56 | $106.58 | 1,000 | $106.648141 |
| 1636992300 | $106.55 | $106.59 | $106.54 | $106.59 | 500 | $106.647777 |
| 1636992360 | $106.59 | $106.61 | $106.59 | $106.61 | 400 | $106.647667 |
| 1636992420 | $106.64 | $106.64 | $106.64 | $106.64 | 300 | $106.647629 |
| 1636992540 | $106.60 | $106.60 | $106.59 | $106.59 | 1,022 | $106.647213 |
| 1636992600 | $106.59 | $106.60 | $106.59 | $106.60 | 200 | $106.647113 |
| 1636992660 | $106.59 | $106.63 | $106.59 | $106.62 | 2,009 | $106.64648 |
| 1636992720 | $106.635 | $106.635 | $106.61 | $106.61 | 526 | $106.646399 |
| 1636992780 | $106.62 | $106.62 | $106.62 | $106.62 | 300 | $106.646327 |
| 1636992840 | $106.60 | $106.60 | $106.58 | $106.58 | 400 | $106.646088 |
| 1636992900 | $106.55 | $106.55 | $106.52 | $106.52 | 1,198 | $106.645161 |
| 1636992960 | $106.53 | $106.57 | $106.53 | $106.57 | 1,500 | $106.644075 |
| 1636993020 | $106.58 | $106.58 | $106.57 | $106.57 | 200 | $106.643957 |
| 1636993080 | $106.58 | $106.58 | $106.58 | $106.58 | 500 | $106.643718 |
| 1636993140 | $106.60 | $106.60 | $106.60 | $106.60 | 100 | $106.643655 |
| 1636993200 | $106.60 | $106.60 | $106.60 | $106.60 | 400 | $106.643539 |
| 1636993260 | $106.60 | $106.60 | $106.57 | $106.57 | 762 | $106.643203 |
| 1636993320 | $106.57 | $106.59 | $106.57 | $106.59 | 962 | $106.642798 |
| 1636993380 | $106.62 | $106.63 | $106.62 | $106.62 | 400 | $106.642732 |
| 1636993440 | $106.6101 | $106.6101 | $106.585 | $106.585 | 944 | $106.642458 |
| 1636993500 | $106.59 | $106.62 | $106.59 | $106.60 | 10,000 | $106.639757 |
| 1636993560 | $106.61 | $106.62 | $106.59 | $106.59 | 1,440 | $106.639432 |
| 1636993740 | $106.57 | $106.57 | $106.55 | $106.55 | 500 | $106.63918 |
| 1636993800 | $106.55 | $106.56 | $106.55 | $106.56 | 600 | $106.638827 |
| 1636993860 | $106.58 | $106.58 | $106.55 | $106.55 | 1,362 | $106.638045 |
| 1636993980 | $106.57 | $106.57 | $106.57 | $106.57 | 100 | $106.638048 |
| 1636994040 | $106.59 | $106.61 | $106.59 | $106.61 | 1,895 | $106.637676 |
| 1636994100 | $106.62 | $106.63 | $106.6173 | $106.6173 | 700 | $106.637621 |
| 1636994160 | $106.61 | $106.61 | $106.61 | $106.61 | 100 | $106.637603 |
| 1636994220 | $106.61 | $106.61 | $106.595 | $106.60 | 1,543 | $106.63724 |
| 1636994280 | $106.60 | $106.61 | $106.60 | $106.61 | 625 | $106.637108 |
| 1636994340 | $106.59 | $106.595 | $106.58 | $106.59 | 818 | $106.636853 |
| 1636994400 | $106.58 | $106.59 | $106.57 | $106.57 | 1,050 | $106.636441 |
| 1636994460 | $106.56 | $106.56 | $106.55 | $106.55 | 1,000 | $106.635924 |
| 1636994520 | $106.52 | $106.52 | $106.495 | $106.50 | 5,584 | $106.631304 |
| 1636994580 | $106.50 | $106.51 | $106.50 | $106.50 | 2,222 | $106.629607 |
| 1636994640 | $106.5081 | $106.51 | $106.47 | $106.47 | 930 | $106.628831 |
| 1636994700 | $106.44 | $106.45 | $106.44 | $106.44 | 1,900 | $106.626619 |
| 1636994760 | $106.42 | $106.45 | $106.42 | $106.45 | 700 | $106.625893 |
| 1636994820 | $106.45 | $106.48 | $106.45 | $106.47 | 2,400 | $106.623628 |
| 1636994880 | $106.46 | $106.46 | $106.45 | $106.46 | 1,200 | $106.622449 |
| 1636994940 | $106.45 | $106.45 | $106.45 | $106.45 | 100 | $106.622326 |
| 1636995000 | $106.41 | $106.41 | $106.41 | $106.41 | 350 | $106.621939 |
| 1636995060 | $106.40 | $106.40 | $106.36 | $106.36 | 1,450 | $106.619951 |
| 1636995120 | $106.39 | $106.39 | $106.39 | $106.39 | 298 | $106.619498 |
| 1636995180 | $106.41 | $106.41 | $106.41 | $106.41 | 100 | $106.61945 |
| 1636995240 | $106.43 | $106.44 | $106.43 | $106.44 | 1,300 | $106.618111 |
| 1636995300 | $106.45 | $106.45 | $106.45 | $106.45 | 200 | $106.617901 |
| 1636995360 | $106.44 | $106.45 | $106.43 | $106.45 | 920 | $106.616879 |
| 1636995420 | $106.44 | $106.44 | $106.44 | $106.44 | 500 | $106.616411 |
| 1636995540 | $106.45 | $106.46 | $106.45 | $106.46 | 837 | $106.615681 |
| 1636995600 | $106.465 | $106.47 | $106.465 | $106.47 | 800 | $106.615024 |
| 1636995660 | $106.47 | $106.475 | $106.47 | $106.475 | 1,200 | $106.614017 |
| 1636995840 | $106.47 | $106.48 | $106.47 | $106.48 | 200 | $106.61388 |
| 1636995900 | $106.48 | $106.48 | $106.46 | $106.46 | 422 | $106.613576 |
| 1636995960 | $106.48 | $106.51 | $106.48 | $106.50 | 2,641 | $106.611885 |
| 1636996020 | $106.48 | $106.5007 | $106.48 | $106.5007 | 1,336 | $106.611032 |
| 1636996080 | $106.505 | $106.505 | $106.505 | $106.505 | 100 | $106.610974 |
| 1636996140 | $106.50 | $106.53 | $106.50 | $106.52 | 2,000 | $106.609902 |
| 1636996200 | $106.53 | $106.54 | $106.525 | $106.54 | 409 | $106.609741 |
| 1636996320 | $106.5409 | $106.5409 | $106.52 | $106.52 | 1,162 | $106.609249 |
| 1636996380 | $106.53 | $106.53 | $106.53 | $106.53 | 300 | $106.609123 |
| 1636996440 | $106.52 | $106.54 | $106.52 | $106.54 | 600 | $106.608859 |
| 1636996500 | $106.545 | $106.55 | $106.54 | $106.55 | 300 | $106.608754 |
| 1636996560 | $106.57 | $106.58 | $106.565 | $106.58 | 1,235 | $106.608528 |
| 1636996620 | $106.56 | $106.56 | $106.56 | $106.56 | 212 | $106.608481 |
| 1636996680 | $106.57 | $106.575 | $106.57 | $106.575 | 1,870 | $106.608146 |
| 1636996740 | $106.58 | $106.58 | $106.56 | $106.57 | 1,208 | $106.607886 |
| 1636996800 | $106.55 | $106.55 | $106.5301 | $106.537 | 368 | $106.607787 |
| 1636996860 | $106.5317 | $106.55 | $106.5317 | $106.55 | 957 | $106.607446 |
| 1636996920 | $106.56 | $106.56 | $106.55 | $106.56 | 1,300 | $106.60713 |
| 1636996980 | $106.58 | $106.58 | $106.565 | $106.565 | 805 | $106.606973 |
| 1636997040 | $106.54 | $106.54 | $106.51 | $106.525 | 5,677 | $106.604757 |
| 1636997100 | $106.52 | $106.53 | $106.51 | $106.51 | 400 | $106.604581 |
| 1636997160 | $106.51 | $106.51 | $106.49 | $106.49 | 1,400 | $106.603906 |
| 1636997220 | $106.50 | $106.54 | $106.50 | $106.54 | 1,067 | $106.603491 |
| 1636997280 | $106.56 | $106.56 | $106.52 | $106.53 | 1,595 | $106.602994 |
| 1636997340 | $106.52 | $106.52 | $106.48 | $106.48 | 500 | $106.602726 |
| 1636997400 | $106.48 | $106.52 | $106.48 | $106.52 | 600 | $106.602424 |
| 1636997520 | $106.51 | $106.53 | $106.51 | $106.53 | 200 | $106.602341 |
| 1636997580 | $106.5314 | $106.545 | $106.5314 | $106.545 | 200 | $106.602275 |
| 1636997640 | $106.56 | $106.56 | $106.56 | $106.56 | 209 | $106.602218 |
| 1636997700 | $106.54 | $106.54 | $106.53 | $106.53 | 700 | $106.601984 |
| 1636997760 | $106.535 | $106.55 | $106.535 | $106.55 | 648 | $106.601816 |
| 1636997820 | $106.55 | $106.55 | $106.54 | $106.55 | 500 | $106.601676 |
| 1636997880 | $106.55 | $106.55 | $106.55 | $106.55 | 300 | $106.601594 |
| 1636997940 | $106.56 | $106.56 | $106.54 | $106.56 | 2,300 | $106.601113 |
| 1636998000 | $106.55 | $106.55 | $106.55 | $106.55 | 402 | $106.601003 |
| 1636998060 | $106.53 | $106.53 | $106.52 | $106.53 | 500 | $106.600835 |
| 1636998120 | $106.53 | $106.53 | $106.53 | $106.53 | 500 | $106.600675 |
| 1636998180 | $106.53 | $106.58 | $106.53 | $106.57 | 1,905 | $106.600402 |
| 1636998240 | $106.57 | $106.57 | $106.56 | $106.56 | 202 | $106.600376 |
| 1636998300 | $106.56 | $106.56 | $106.55 | $106.55 | 538 | $106.600238 |
| 1636998360 | $106.55 | $106.55 | $106.51 | $106.51 | 904 | $106.599969 |
| 1636998420 | $106.54 | $106.54 | $106.54 | $106.54 | 100 | $106.599914 |
| 1636998480 | $106.53 | $106.53 | $106.53 | $106.53 | 100 | $106.599887 |
| 1636998540 | $106.50 | $106.52 | $106.50 | $106.52 | 400 | $106.599749 |
| 1636998600 | $106.5264 | $106.5264 | $106.51 | $106.51 | 1,901 | $106.599013 |
| 1636998660 | $106.50 | $106.53 | $106.50 | $106.52 | 1,007 | $106.598694 |
| 1636998720 | $106.52 | $106.52 | $106.51 | $106.51 | 400 | $106.598546 |
| 1636998780 | $106.51 | $106.51 | $106.51 | $106.51 | 100 | $106.598496 |
| 1636998900 | $106.52 | $106.52 | $106.515 | $106.515 | 200 | $106.598431 |
| 1636998960 | $106.51 | $106.51 | $106.50 | $106.51 | 700 | $106.598144 |
| 1636999020 | $106.51 | $106.53 | $106.51 | $106.53 | 1,087 | $106.597799 |
| 1636999200 | $106.50 | $106.50 | $106.50 | $106.50 | 400 | $106.597594 |
| 1636999260 | $106.50 | $106.50 | $106.48 | $106.48 | 1,329 | $106.597017 |
| 1636999320 | $106.48 | $106.515 | $106.48 | $106.515 | 2,132 | $106.596126 |
| 1636999380 | $106.52 | $106.52 | $106.52 | $106.52 | 100 | $106.596093 |
| 1636999440 | $106.51 | $106.52 | $106.51 | $106.52 | 1,600 | $106.59551 |
| 1636999500 | $106.51 | $106.51 | $106.50 | $106.50 | 4,111 | $106.593942 |
| 1636999560 | $106.49 | $106.49 | $106.45 | $106.45 | 1,300 | $106.593274 |
| 1636999680 | $106.43 | $106.43 | $106.40 | $106.40 | 3,589 | $106.59064 |
| 1636999740 | $106.395 | $106.40 | $106.39 | $106.40 | 600 | $106.590149 |
| 1636999800 | $106.41 | $106.41 | $106.40 | $106.40 | 212 | $106.58996 |
| 1636999920 | $106.41 | $106.4299 | $106.41 | $106.4299 | 788 | $106.589425 |
| 1636999980 | $106.43 | $106.45 | $106.43 | $106.45 | 1,500 | $106.588453 |
| 1637000040 | $106.46 | $106.46 | $106.46 | $106.46 | 100 | $106.588389 |
| 1637000100 | $106.48 | $106.48 | $106.47 | $106.47 | 332 | $106.588244 |
| 1637000160 | $106.46 | $106.46 | $106.46 | $106.46 | 704 | $106.587873 |
| 1637000220 | $106.49 | $106.49 | $106.48 | $106.48 | 600 | $106.587601 |
| 1637000280 | $106.47 | $106.47 | $106.44 | $106.44 | 750 | $106.587194 |
| 1637000340 | $106.445 | $106.45 | $106.42 | $106.44 | 6,700 | $106.58321 |
| 1637000400 | $106.435 | $106.435 | $106.435 | $106.435 | 100 | $106.58308 |
| 1637000460 | $106.48 | $106.49 | $106.44 | $106.44 | 2,820 | $106.581867 |
| 1637000520 | $106.44 | $106.46 | $106.44 | $106.455 | 2,100 | $106.580823 |
| 1637000580 | $106.45 | $106.455 | $106.44 | $106.45 | 2,466 | $106.57954 |
| 1637000640 | $106.46 | $106.49 | $106.46 | $106.475 | 801 | $106.579237 |
| 1637000700 | $106.48 | $106.48 | $106.48 | $106.48 | 300 | $106.57911 |
| 1637000820 | $106.4829 | $106.50 | $106.4826 | $106.50 | 1,082 | $106.578724 |
| 1637000880 | $106.50 | $106.51 | $106.50 | $106.51 | 759 | $106.578517 |
| 1637000940 | $106.52 | $106.52 | $106.52 | $106.52 | 1,944 | $106.57808 |
| 1637001000 | $106.52 | $106.53 | $106.52 | $106.53 | 1,100 | $106.577846 |
| 1637001060 | $106.51 | $106.51 | $106.505 | $106.505 | 300 | $106.577777 |
| 1637001120 | $106.53 | $106.53 | $106.53 | $106.53 | 200 | $106.577739 |
| 1637001240 | $106.50 | $106.50 | $106.49 | $106.49 | 1,700 | $106.577177 |
| 1637001300 | $106.47 | $106.47 | $106.47 | $106.47 | 800 | $106.576875 |
| 1637001420 | $106.47 | $106.47 | $106.47 | $106.47 | 346 | $106.576741 |
| 1637001480 | $106.47 | $106.48 | $106.47 | $106.4708 | 758 | $106.576416 |
| 1637001540 | $106.48 | $106.48 | $106.48 | $106.48 | 100 | $106.576364 |
| 1637001600 | $106.48 | $106.48 | $106.48 | $106.48 | 100 | $106.576314 |
| 1637001660 | $106.445 | $106.47 | $106.445 | $106.47 | 13,137 | $106.570975 |
| 1637001720 | $106.47 | $106.47 | $106.47 | $106.47 | 514 | $106.570784 |
| 1637001780 | $106.46 | $106.46 | $106.44 | $106.44 | 800 | $106.570466 |
| 1637001840 | $106.44 | $106.44 | $106.43 | $106.43 | 500 | $106.570225 |
| 1637001900 | $106.45 | $106.45 | $106.45 | $106.45 | 100 | $106.570182 |
| 1637001960 | $106.45 | $106.46 | $106.45 | $106.45 | 400 | $106.569999 |
| 1637002080 | $106.445 | $106.45 | $106.445 | $106.45 | 400 | $106.569841 |
| 1637002140 | $106.45 | $106.47 | $106.45 | $106.46 | 2,356 | $106.568951 |
| 1637002200 | $106.45 | $106.47 | $106.45 | $106.47 | 1,100 | $106.568539 |
| 1637002260 | $106.44 | $106.44 | $106.43 | $106.43 | 500 | $106.568317 |
| 1637002320 | $106.42 | $106.42 | $106.41 | $106.41 | 278 | $106.568168 |
| 1637002380 | $106.42 | $106.43 | $106.42 | $106.43 | 500 | $106.567903 |
| 1637002440 | $106.42 | $106.42 | $106.39 | $106.39 | 700 | $106.567451 |
| 1637002500 | $106.39 | $106.39 | $106.39 | $106.39 | 200 | $106.56737 |
| 1637002620 | $106.38 | $106.42 | $106.38 | $106.41 | 4,851 | $106.564534 |
| 1637002680 | $106.42 | $106.42 | $106.41 | $106.41 | 624 | $106.564228 |
| 1637002740 | $106.41 | $106.41 | $106.375 | $106.375 | 1,259 | $106.563498 |
| 1637002800 | $106.38 | $106.38 | $106.37 | $106.38 | 1,200 | $106.56272 |
| 1637002860 | $106.38 | $106.40 | $106.38 | $106.39 | 1,216 | $106.562037 |
| 1637002920 | $106.38 | $106.405 | $106.38 | $106.405 | 500 | $106.561759 |
| 1637002980 | $106.41 | $106.42 | $106.39 | $106.39 | 1,088 | $106.561158 |
| 1637003040 | $106.395 | $106.40 | $106.38 | $106.38 | 1,100 | $106.560552 |
| 1637003100 | $106.39 | $106.39 | $106.39 | $106.39 | 900 | $106.560026 |
| 1637003160 | $106.415 | $106.415 | $106.415 | $106.415 | 100 | $106.559983 |
| 1637003220 | $106.405 | $106.405 | $106.405 | $106.405 | 100 | $106.559939 |
| 1637003280 | $106.40 | $106.40 | $106.38 | $106.39 | 441 | $106.559693 |
| 1637003340 | $106.40 | $106.42 | $106.40 | $106.41 | 700 | $106.559367 |
| 1637003400 | $106.41 | $106.41 | $106.36 | $106.36 | 3,862 | $106.557147 |
| 1637003460 | $106.35 | $106.35 | $106.32 | $106.32 | 1,488 | $106.556047 |
| 1637003520 | $106.32 | $106.325 | $106.31 | $106.31 | 1,003 | $106.555316 |
| 1637003580 | $106.32 | $106.32 | $106.32 | $106.32 | 448 | $106.554977 |
| 1637003640 | $106.315 | $106.315 | $106.315 | $106.315 | 100 | $106.554901 |
| 1637003700 | $106.30 | $106.30 | $106.30 | $106.30 | 500 | $106.554295 |
| 1637003760 | $106.27 | $106.27 | $106.245 | $106.26 | 2,500 | $106.552102 |
| 1637003820 | $106.23 | $106.24 | $106.23 | $106.24 | 800 | $106.551276 |
| 1637003880 | $106.22 | $106.22 | $106.22 | $106.22 | 381 | $106.550868 |
| 1637003940 | $106.21 | $106.23 | $106.21 | $106.21 | 800 | $106.550044 |
| 1637004000 | $106.2059 | $106.2059 | $106.18 | $106.185 | 830 | $106.549083 |
| 1637004060 | $106.18 | $106.18 | $106.17 | $106.17 | 200 | $106.548801 |
| 1637004120 | $106.17 | $106.17 | $106.16 | $106.16 | 400 | $106.548366 |
| 1637004180 | $106.155 | $106.16 | $106.155 | $106.16 | 400 | $106.547801 |
| 1637004240 | $106.14 | $106.16 | $106.14 | $106.14 | 900 | $106.546695 |
| 1637004300 | $106.14 | $106.15 | $106.14 | $106.14 | 861 | $106.545644 |
| 1637004360 | $106.13 | $106.13 | $106.11 | $106.12 | 700 | $106.544725 |
| 1637004420 | $106.12 | $106.14 | $106.12 | $106.14 | 601 | $106.543844 |
| 1637004480 | $106.14 | $106.14 | $106.13 | $106.13 | 500 | $106.543314 |
| 1637004540 | $106.12 | $106.1244 | $106.10 | $106.1244 | 4,344 | $106.537478 |
| 1637004600 | $106.12 | $106.13 | $106.12 | $106.12 | 600 | $106.536719 |
| 1637004660 | $106.12 | $106.12 | $106.09 | $106.09 | 17,901 | $106.514055 |
| 1637004720 | $106.09 | $106.11 | $106.08 | $106.08 | 1,323 | $106.512383 |
| 1637004780 | $106.0617 | $106.065 | $106.06 | $106.06 | 1,278 | $106.510534 |
| 1637004840 | $106.05 | $106.055 | $106.03 | $106.05 | 4,011 | $106.505358 |
| 1637004900 | $106.05 | $106.05 | $106.02 | $106.02 | 300 | $106.504937 |
| 1637004960 | $106.00 | $106.03 | $106.00 | $106.025 | 1,442 | $106.502867 |
| 1637005020 | $106.04 | $106.085 | $106.04 | $106.085 | 1,001 | $106.501705 |
| 1637005080 | $106.085 | $106.085 | $106.08 | $106.08 | 400 | $106.501178 |
| 1637005140 | $106.08 | $106.11 | $106.08 | $106.11 | 1,111 | $106.499852 |
| 1637005200 | $106.09 | $106.10 | $106.08 | $106.08 | 1,896 | $106.497805 |
| 1637005260 | $106.08 | $106.08 | $106.07 | $106.07 | 1,500 | $106.49599 |
| 1637005320 | $106.07 | $106.07 | $106.07 | $106.07 | 1,059 | $106.494722 |
| 1637005380 | $106.08 | $106.08 | $106.07 | $106.07 | 602 | $106.494061 |
| 1637005440 | $106.07 | $106.07 | $106.07 | $106.07 | 500 | $106.493367 |
| 1637005500 | $106.05 | $106.055 | $106.05 | $106.055 | 300 | $106.493056 |
| 1637005560 | $106.05 | $106.05 | $106.04 | $106.05 | 1,621 | $106.491056 |
| 1637005620 | $106.04 | $106.05 | $106.04 | $106.05 | 200 | $106.490852 |
| 1637005680 | $106.055 | $106.055 | $106.05 | $106.05 | 200 | $106.490583 |
| 1637005740 | $106.045 | $106.07 | $106.045 | $106.07 | 604 | $106.489878 |
| 1637005800 | $106.08 | $106.09 | $106.07 | $106.07 | 1,200 | $106.488491 |
| 1637005860 | $106.06 | $106.08 | $106.06 | $106.0769 | 930 | $106.487464 |
| 1637005920 | $106.0718 | $106.09 | $106.0718 | $106.09 | 680 | $106.486696 |
| 1637005980 | $106.095 | $106.11 | $106.095 | $106.10 | 426 | $106.486193 |
| 1637006040 | $106.11 | $106.115 | $106.10 | $106.10 | 711 | $106.485392 |
| 1637006100 | $106.08 | $106.09 | $106.08 | $106.09 | 1,304 | $106.483936 |
| 1637006160 | $106.105 | $106.105 | $106.09 | $106.09 | 300 | $106.483776 |
| 1637006220 | $106.09 | $106.09 | $106.07 | $106.07 | 2,900 | $106.480684 |
| 1637006280 | $106.08 | $106.09 | $106.08 | $106.09 | 1,133 | $106.479486 |
| 1637006340 | $106.09 | $106.09 | $106.08 | $106.08 | 800 | $106.478574 |
| 1637006400 | $106.06 | $106.07 | $106.04 | $106.04 | 800 | $106.477744 |
| 1637006460 | $106.035 | $106.04 | $106.035 | $106.04 | 400 | $106.477238 |
| 1637006520 | $106.04 | $106.06 | $106.04 | $106.06 | 600 | $106.476591 |
| 1637006580 | $106.0509 | $106.06 | $106.0509 | $106.06 | 720 | $106.47577 |
| 1637006640 | $106.035 | $106.035 | $106.035 | $106.035 | 200 | $106.475399 |
| 1637006700 | $106.03 | $106.03 | $105.98 | $106.00 | 2,517 | $106.472383 |
| 1637006760 | $106.01 | $106.01 | $106.00 | $106.00 | 700 | $106.471528 |
| 1637006820 | $106.01 | $106.02 | $105.98 | $105.98 | 5,313 | $106.465172 |
| 1637006880 | $105.98 | $105.98 | $105.95 | $105.95 | 1,700 | $106.462992 |
| 1637006940 | $105.95 | $105.97 | $105.95 | $105.97 | 885 | $106.461794 |
| 1637007000 | $105.99 | $105.99 | $105.97 | $105.97 | 1,300 | $106.460235 |
| 1637007060 | $105.97 | $105.97 | $105.97 | $105.97 | 300 | $106.459672 |
| 1637007120 | $105.9701 | $105.9701 | $105.965 | $105.97 | 604 | $106.459096 |
| 1637007180 | $105.96 | $105.97 | $105.96 | $105.97 | 1,000 | $106.45783 |
| 1637007240 | $105.96 | $105.98 | $105.96 | $105.975 | 1,459 | $106.455995 |
| 1637007300 | $105.98 | $105.98 | $105.9778 | $105.9778 | 390 | $106.455521 |
| 1637007360 | $105.9849 | $105.99 | $105.9849 | $105.99 | 282 | $106.455175 |
| 1637007420 | $105.99 | $105.995 | $105.99 | $105.99 | 622 | $106.454453 |
| 1637007480 | $105.99 | $105.99 | $105.97 | $105.98 | 608 | $106.453679 |
| 1637007540 | $105.98 | $105.98 | $105.98 | $105.98 | 300 | $106.453064 |
| 1637007600 | $105.98 | $105.99 | $105.97 | $105.98 | 2,819 | $106.449883 |
| 1637007660 | $105.98 | $106.02 | $105.98 | $106.02 | 1,614 | $106.447946 |
| 1637007720 | $106.02 | $106.049 | $106.02 | $106.02 | 2,100 | $106.445923 |
| 1637007780 | $106.04 | $106.04 | $106.04 | $106.04 | 100 | $106.445748 |
| 1637007840 | $106.02 | $106.02 | $105.96 | $105.96 | 1,228 | $106.444372 |
| 1637007900 | $105.95 | $105.95 | $105.92 | $105.92 | 1,860 | $106.442131 |
| 1637007960 | $105.92 | $105.95 | $105.92 | $105.93 | 1,100 | $106.440722 |
| 1637008020 | $105.925 | $105.925 | $105.92 | $105.92 | 1,435 | $106.438891 |
| 1637008080 | $105.90 | $105.90 | $105.88 | $105.88 | 2,195 | $106.435969 |
| 1637008140 | $105.89 | $105.90 | $105.89 | $105.89 | 1,900 | $106.433387 |
| 1637008200 | $105.88 | $105.88 | $105.85 | $105.875 | 1,168 | $106.431735 |
| 1637008260 | $105.89 | $105.89 | $105.87 | $105.87 | 1,047 | $106.430387 |
| 1637008320 | $105.88 | $105.88 | $105.87 | $105.87 | 1,006 | $106.428935 |
| 1637008380 | $105.875 | $105.88 | $105.8694 | $105.8694 | 2,013 | $106.426393 |
| 1637008440 | $105.87 | $105.87 | $105.84 | $105.84 | 2,208 | $106.423104 |
| 1637008500 | $105.8191 | $105.83 | $105.81 | $105.81 | 3,210 | $106.418778 |
| 1637008560 | $105.82 | $105.82 | $105.81 | $105.81 | 1,100 | $106.417194 |
| 1637008620 | $105.81 | $105.825 | $105.8099 | $105.825 | 1,012 | $106.415774 |
| 1637008680 | $105.81 | $105.8299 | $105.81 | $105.81 | 1,765 | $106.413294 |
| 1637008740 | $105.805 | $105.81 | $105.77 | $105.79 | 1,710 | $106.410788 |
| 1637008800 | $105.78 | $105.79 | $105.75 | $105.77 | 2,281 | $106.407142 |
| 1637008860 | $105.7505 | $105.76 | $105.70 | $105.73 | 2,808 | $106.402928 |
| 1637008920 | $105.73 | $105.75 | $105.73 | $105.745 | 2,151 | $106.399638 |
| 1637008980 | $105.765 | $105.78 | $105.76 | $105.78 | 2,271 | $106.396392 |
| 1637009040 | $105.7877 | $105.815 | $105.7877 | $105.79 | 2,168 | $106.393439 |
| 1637009100 | $105.775 | $105.81 | $105.775 | $105.80 | 2,853 | $106.389573 |
| 1637009160 | $105.80 | $105.80 | $105.79 | $105.79 | 2,000 | $106.386775 |
| 1637009220 | $105.80 | $105.80 | $105.773 | $105.773 | 1,413 | $106.384882 |
| 1637009280 | $105.775 | $105.81 | $105.775 | $105.79 | 2,376 | $106.381832 |
| 1637009340 | $105.79 | $105.79 | $105.77 | $105.77 | 1,218 | $106.379552 |
| 1637009400 | $105.78 | $105.78 | $105.71 | $105.71 | 15,383 | $106.359052 |
| 1637009460 | $105.73 | $105.73 | $105.695 | $105.695 | 3,257 | $106.354524 |
| 1637009520 | $105.69 | $105.69 | $105.66 | $105.67 | 2,334 | $106.35108 |
| 1637009580 | $105.67 | $105.69 | $105.67 | $105.69 | 3,016 | $106.346853 |
| 1637009640 | $105.69 | $105.71 | $105.67 | $105.70 | 2,749 | $106.343054 |
| 1637009700 | $105.70 | $105.7025 | $105.685 | $105.69 | 8,637 | $106.331527 |
| 1637009760 | $105.69 | $105.69 | $105.65 | $105.66 | 6,992 | $106.322054 |
| 1637009820 | $105.65 | $105.73 | $105.65 | $105.73 | 7,711 | $106.312331 |
| 1637009880 | $105.73 | $105.80 | $105.73 | $105.7994 | 11,440 | $106.300076 |
| 1637009940 | $105.7986 | $105.83 | $105.77 | $105.81 | 21,905 | $106.279623 |
| 1637010000 | $105.81 | $105.81 | $105.81 | $105.81 | 17,117 | $106.2651 |
| 1637011920 | $105.81 | $105.81 | $105.81 | $105.81 | 1,233 | $106.264275 |