RY Historical Intraday Prices
One-Minute OHLCV Data From November 17, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1637157720 | $105.56 | $105.56 | $105.56 | $105.56 | 1,294 | $105.561108 |
| 1637157780 | $105.56 | $105.56 | $105.56 | $105.56 | 600 | $105.560737 |
| 1637159400 | $105.55 | $105.65 | $105.38 | $105.61 | 9,555 | $105.489349 |
| 1637159460 | $105.63 | $105.69 | $105.63 | $105.66 | 1,406 | $105.511011 |
| 1637159520 | $105.65 | $105.67 | $105.63 | $105.67 | 1,300 | $105.527168 |
| 1637159580 | $105.69 | $105.69 | $105.64 | $105.68 | 2,135 | $105.54587 |
| 1637159640 | $105.65 | $105.65 | $105.63 | $105.63 | 900 | $105.551495 |
| 1637159700 | $105.59 | $105.59 | $105.55 | $105.55 | 850 | $105.552152 |
| 1637159760 | $105.57 | $105.57 | $105.53 | $105.55 | 4,300 | $105.550343 |
| 1637159820 | $105.53 | $105.54 | $105.51 | $105.535 | 900 | $105.549323 |
| 1637159880 | $105.54 | $105.56 | $105.53 | $105.54 | 9,767 | $105.548966 |
| 1637159940 | $105.525 | $105.56 | $105.51 | $105.56 | 1,010 | $105.548282 |
| 1637160000 | $105.565 | $105.60 | $105.51 | $105.51 | 4,350 | $105.546961 |
| 1637160060 | $105.52 | $105.61 | $105.52 | $105.60 | 3,580 | $105.549784 |
| 1637160120 | $105.63 | $105.67 | $105.61 | $105.67 | 1,824 | $105.554199 |
| 1637160180 | $105.68 | $105.69 | $105.65 | $105.65 | 1,300 | $105.557802 |
| 1637160240 | $105.59 | $105.59 | $105.56 | $105.59 | 1,197 | $105.55843 |
| 1637160300 | $105.57 | $105.595 | $105.57 | $105.59 | 3,773 | $105.560495 |
| 1637160360 | $105.59 | $105.59 | $105.54 | $105.55 | 1,800 | $105.560797 |
| 1637160420 | $105.56 | $105.56 | $105.54 | $105.54 | 300 | $105.560709 |
| 1637160480 | $105.53 | $105.53 | $105.42 | $105.42 | 5,753 | $105.551491 |
| 1637160540 | $105.43 | $105.43 | $105.375 | $105.3918 | 2,335 | $105.545765 |
| 1637160600 | $105.39 | $105.39 | $105.35 | $105.35 | 2,124 | $105.53963 |
| 1637160660 | $105.34 | $105.35 | $105.3099 | $105.315 | 719 | $105.53722 |
| 1637160720 | $105.33 | $105.36 | $105.31 | $105.31 | 1,000 | $105.53361 |
| 1637160780 | $105.23 | $105.23 | $105.21 | $105.21 | 331 | $105.532316 |
| 1637160840 | $105.15 | $105.15 | $105.10 | $105.10 | 1,095 | $105.524693 |
| 1637160900 | $105.09 | $105.12 | $105.09 | $105.12 | 350 | $105.523094 |
| 1637160960 | $105.1338 | $105.15 | $105.12 | $105.12 | 500 | $105.520066 |
| 1637161020 | $105.1106 | $105.1106 | $105.10 | $105.10 | 207 | $105.518109 |
| 1637161080 | $105.05 | $105.07 | $105.04 | $105.04 | 549 | $105.514043 |
| 1637161140 | $105.03 | $105.05 | $104.985 | $104.985 | 2,722 | $105.493531 |
| 1637161200 | $104.97 | $104.99 | $104.96 | $104.97 | 2,822 | $105.473153 |
| 1637161260 | $105.00 | $105.0378 | $104.99 | $105.0378 | 843 | $105.467843 |
| 1637161320 | $105.02 | $105.05 | $105.02 | $105.05 | 1,200 | $105.460682 |
| 1637161380 | $105.06 | $105.10 | $105.06 | $105.10 | 753 | $105.456863 |
| 1637161440 | $105.07 | $105.07 | $105.07 | $105.07 | 100 | $105.456343 |
| 1637161500 | $105.06 | $105.07 | $105.06 | $105.07 | 700 | $105.452646 |
| 1637161560 | $105.08 | $105.12 | $105.08 | $105.12 | 300 | $105.451218 |
| 1637161620 | $105.11 | $105.11 | $105.02 | $105.02 | 700 | $105.447564 |
| 1637161680 | $105.03 | $105.03 | $104.98 | $104.98 | 600 | $105.443731 |
| 1637161740 | $105.03 | $105.045 | $105.03 | $105.045 | 1,381 | $105.436879 |
| 1637161800 | $105.05 | $105.05 | $105.02 | $105.03 | 600 | $105.432936 |
| 1637161860 | $104.99 | $105.00 | $104.96 | $105.00 | 1,523 | $105.425106 |
| 1637161920 | $104.99 | $105.01 | $104.97 | $105.01 | 1,600 | $105.416551 |
| 1637161980 | $105.06 | $105.06 | $105.00 | $105.00 | 900 | $105.412326 |
| 1637162040 | $104.98 | $105.015 | $104.97 | $105.01 | 1,124 | $105.406571 |
| 1637162100 | $105.06 | $105.06 | $105.00 | $105.03 | 300 | $105.405219 |
| 1637162160 | $105.01 | $105.01 | $104.98 | $104.98 | 200 | $105.404239 |
| 1637162220 | $104.97 | $105.00 | $104.97 | $104.97 | 400 | $105.402033 |
| 1637162280 | $104.98 | $104.99 | $104.97 | $104.97 | 1,900 | $105.392518 |
| 1637162340 | $104.98 | $105.00 | $104.98 | $104.99 | 1,200 | $105.387389 |
| 1637162400 | $105.00 | $105.00 | $104.98 | $104.98 | 200 | $105.386366 |
| 1637162460 | $104.97 | $104.97 | $104.97 | $104.97 | 200 | $105.385454 |
| 1637162520 | $104.98 | $105.01 | $104.97 | $105.01 | 700 | $105.382394 |
| 1637162580 | $104.99 | $104.99 | $104.96 | $104.96 | 900 | $105.377838 |
| 1637162640 | $104.98 | $105.01 | $104.98 | $105.00 | 900 | $105.374388 |
| 1637162700 | $105.02 | $105.02 | $105.00 | $105.00 | 600 | $105.37184 |
| 1637162760 | $104.99 | $105.02 | $104.98 | $105.00 | 1,290 | $105.366871 |
| 1637162820 | $104.99 | $105.01 | $104.98 | $104.995 | 5,935 | $105.344574 |
| 1637162880 | $105.00 | $105.01 | $104.99 | $104.99 | 1,200 | $105.340358 |
| 1637162940 | $104.99 | $105.00 | $104.99 | $104.99 | 700 | $105.337922 |
| 1637163000 | $105.00 | $105.01 | $104.99 | $105.00 | 1,400 | $105.333274 |
| 1637163060 | $104.99 | $105.00 | $104.99 | $105.00 | 900 | $105.329967 |
| 1637163120 | $104.98 | $104.98 | $104.97 | $104.98 | 1,100 | $105.326547 |
| 1637163180 | $104.97 | $104.98 | $104.97 | $104.98 | 441 | $105.324964 |
| 1637163240 | $104.96 | $104.96 | $104.94 | $104.94 | 1,420 | $105.319943 |
| 1637163300 | $104.95 | $104.97 | $104.95 | $104.95 | 900 | $105.316875 |
| 1637163360 | $104.95 | $104.95 | $104.95 | $104.95 | 300 | $105.315759 |
| 1637163420 | $104.955 | $104.96 | $104.94 | $104.94 | 2,986 | $105.305646 |
| 1637163480 | $104.95 | $104.95 | $104.91 | $104.91 | 1,432 | $105.301159 |
| 1637163540 | $104.91 | $104.92 | $104.91 | $104.92 | 300 | $105.300095 |
| 1637163600 | $104.93 | $104.93 | $104.93 | $104.93 | 100 | $105.299285 |
| 1637163660 | $104.95 | $104.96 | $104.91 | $104.91 | 3,293 | $105.289106 |
| 1637163720 | $104.90 | $104.90 | $104.89 | $104.90 | 700 | $105.286676 |
| 1637163780 | $104.89 | $104.89 | $104.87 | $104.88 | 500 | $105.284806 |
| 1637163840 | $104.87 | $104.87 | $104.87 | $104.87 | 1,300 | $105.280237 |
| 1637163900 | $104.86 | $104.88 | $104.85 | $104.88 | 1,573 | $105.274908 |
| 1637163960 | $104.90 | $104.90 | $104.885 | $104.8899 | 800 | $105.272268 |
| 1637164020 | $104.90 | $104.92 | $104.90 | $104.90 | 1,100 | $105.268772 |
| 1637164080 | $104.88 | $104.88 | $104.86 | $104.86 | 3,225 | $105.258587 |
| 1637164140 | $104.86 | $104.86 | $104.84 | $104.86 | 2,553 | $105.250251 |
| 1637164200 | $104.86 | $104.87 | $104.86 | $104.86 | 600 | $105.248583 |
| 1637164260 | $104.85 | $104.85 | $104.84 | $104.84 | 300 | $105.247631 |
| 1637164320 | $104.82 | $104.83 | $104.81 | $104.83 | 3,567 | $105.236025 |
| 1637164380 | $104.825 | $104.825 | $104.81 | $104.82 | 700 | $105.233669 |
| 1637164440 | $104.82 | $104.83 | $104.81 | $104.83 | 1,000 | $105.230681 |
| 1637164500 | $104.83 | $104.86 | $104.83 | $104.84 | 1,000 | $105.227818 |
| 1637164560 | $104.83 | $104.83 | $104.83 | $104.83 | 100 | $105.227465 |
| 1637164620 | $104.84 | $104.84 | $104.79 | $104.81 | 2,608 | $105.219347 |
| 1637164680 | $104.81 | $104.81 | $104.80 | $104.80 | 500 | $105.217392 |
| 1637164740 | $104.79 | $104.8363 | $104.79 | $104.8363 | 675 | $105.215977 |
| 1637164800 | $104.82 | $104.82 | $104.79 | $104.79 | 700 | $105.213863 |
| 1637164860 | $104.79 | $104.8001 | $104.78 | $104.78 | 1,761 | $105.208563 |
| 1637164920 | $104.77 | $104.78 | $104.77 | $104.78 | 400 | $105.207368 |
| 1637164980 | $104.77 | $104.77 | $104.76 | $104.76 | 1,200 | $105.20362 |
| 1637165040 | $104.78 | $104.78 | $104.75 | $104.75 | 785 | $105.201266 |
| 1637165100 | $104.76 | $104.76 | $104.74 | $104.76 | 1,101 | $105.197845 |
| 1637165160 | $104.76 | $104.77 | $104.76 | $104.77 | 1,081 | $105.194402 |
| 1637165220 | $104.77 | $104.77 | $104.77 | $104.77 | 100 | $105.193939 |
| 1637165280 | $104.74 | $104.74 | $104.73 | $104.73 | 900 | $105.191336 |
| 1637165340 | $104.75 | $104.77 | $104.7499 | $104.77 | 470 | $105.19001 |
| 1637165400 | $104.78 | $104.78 | $104.77 | $104.7763 | 1,300 | $105.186352 |
| 1637165460 | $104.77 | $104.77 | $104.77 | $104.77 | 241 | $105.18544 |
| 1637165520 | $104.77 | $104.77 | $104.77 | $104.77 | 200 | $105.185152 |
| 1637165580 | $104.79 | $104.80 | $104.79 | $104.80 | 484 | $105.183782 |
| 1637165640 | $104.78 | $104.78 | $104.78 | $104.78 | 100 | $105.183275 |
| 1637165700 | $104.75 | $104.75 | $104.735 | $104.735 | 900 | $105.180936 |
| 1637165760 | $104.73 | $104.73 | $104.69 | $104.71 | 889 | $105.17813 |
| 1637165820 | $104.72 | $104.72 | $104.72 | $104.72 | 1,053 | $105.174487 |
| 1637165880 | $104.73 | $104.75 | $104.73 | $104.75 | 400 | $105.173666 |
| 1637165940 | $104.75 | $104.75 | $104.75 | $104.75 | 256 | $105.173067 |
| 1637166000 | $104.75 | $104.75 | $104.73 | $104.73 | 900 | $105.17055 |
| 1637166060 | $104.73 | $104.7372 | $104.70 | $104.70 | 2,300 | $105.163969 |
| 1637166120 | $104.69 | $104.69 | $104.66 | $104.67 | 2,024 | $105.15758 |
| 1637166180 | $104.65 | $104.65 | $104.62 | $104.62 | 1,000 | $105.154198 |
| 1637166240 | $104.645 | $104.67 | $104.64 | $104.65 | 1,880 | $105.148363 |
| 1637166300 | $104.61 | $104.61 | $104.59 | $104.59 | 2,237 | $105.140898 |
| 1637166360 | $104.60 | $104.62 | $104.60 | $104.6101 | 2,269 | $105.133474 |
| 1637166540 | $104.61 | $104.61 | $104.59 | $104.59 | 400 | $105.132234 |
| 1637166600 | $104.62 | $104.62 | $104.62 | $104.62 | 700 | $105.129956 |
| 1637166660 | $104.60 | $104.62 | $104.60 | $104.62 | 1,200 | $105.126012 |
| 1637166720 | $104.58 | $104.58 | $104.57 | $104.57 | 1,000 | $105.122737 |
| 1637166780 | $104.59 | $104.61 | $104.59 | $104.61 | 300 | $105.122033 |
| 1637166840 | $104.62 | $104.63 | $104.61 | $104.61 | 2,200 | $105.115517 |
| 1637166900 | $104.61 | $104.61 | $104.5916 | $104.61 | 738 | $105.112822 |
| 1637166960 | $104.61 | $104.61 | $104.61 | $104.61 | 200 | $105.112714 |
| 1637167020 | $104.64 | $104.64 | $104.64 | $104.64 | 200 | $105.112161 |
| 1637167080 | $104.6379 | $104.6379 | $104.62 | $104.62 | 1,544 | $105.107817 |
| 1637167140 | $104.63 | $104.64 | $104.63 | $104.63 | 342 | $105.105467 |
| 1637167200 | $104.64 | $104.65 | $104.64 | $104.65 | 700 | $105.103662 |
| 1637167260 | $104.65 | $104.66 | $104.65 | $104.66 | 500 | $105.102227 |
| 1637167320 | $104.665 | $104.67 | $104.665 | $104.67 | 1,019 | $105.099677 |
| 1637167380 | $104.66 | $104.66 | $104.65 | $104.65 | 200 | $105.099315 |
| 1637167440 | $104.65 | $104.66 | $104.65 | $104.66 | 500 | $105.097964 |
| 1637167500 | $104.65 | $104.65 | $104.61 | $104.62 | 1,200 | $105.094643 |
| 1637167560 | $104.64 | $104.64 | $104.64 | $104.64 | 100 | $105.094662 |
| 1637167620 | $104.62 | $104.62 | $104.60 | $104.60 | 400 | $105.093477 |
| 1637167680 | $104.61 | $104.61 | $104.61 | $104.61 | 300 | $105.092727 |
| 1637167800 | $104.60 | $104.60 | $104.60 | $104.60 | 210 | $105.092118 |
| 1637167860 | $104.58 | $104.58 | $104.58 | $104.58 | 602 | $105.090335 |
| 1637167920 | $104.57 | $104.57 | $104.57 | $104.57 | 500 | $105.088827 |
| 1637167980 | $104.56 | $104.58 | $104.56 | $104.57 | 1,820 | $105.083824 |
| 1637168040 | $104.55 | $104.58 | $104.55 | $104.58 | 1,000 | $105.080994 |
| 1637168100 | $104.60 | $104.61 | $104.60 | $104.61 | 300 | $105.080175 |
| 1637168160 | $104.62 | $104.63 | $104.62 | $104.63 | 1,400 | $105.076557 |
| 1637168220 | $104.63 | $104.63 | $104.63 | $104.63 | 800 | $105.074481 |
| 1637168280 | $104.63 | $104.69 | $104.63 | $104.69 | 1,300 | $105.071831 |
| 1637168340 | $104.70 | $104.70 | $104.70 | $104.70 | 800 | $105.070149 |
| 1637168400 | $104.70 | $104.72 | $104.69 | $104.69 | 3,604 | $105.063256 |
| 1637168460 | $104.66 | $104.66 | $104.66 | $104.66 | 200 | $105.062834 |
| 1637168520 | $104.66 | $104.66 | $104.64 | $104.64 | 600 | $105.061531 |
| 1637168580 | $104.63 | $104.64 | $104.6292 | $104.64 | 777 | $105.059802 |
| 1637168640 | $104.64 | $104.70 | $104.64 | $104.70 | 602 | $105.058572 |
| 1637168700 | $104.69 | $104.69 | $104.67 | $104.67 | 600 | $105.057338 |
| 1637168760 | $104.67 | $104.67 | $104.67 | $104.67 | 100 | $105.057063 |
| 1637168820 | $104.65 | $104.65 | $104.65 | $104.65 | 200 | $105.056438 |
| 1637168880 | $104.64 | $104.64 | $104.62 | $104.63 | 900 | $105.054759 |
| 1637168940 | $104.62 | $104.63 | $104.62 | $104.63 | 200 | $105.054201 |
| 1637169000 | $104.66 | $104.66 | $104.66 | $104.66 | 400 | $105.053325 |
| 1637169060 | $104.6699 | $104.6699 | $104.6699 | $104.6699 | 152 | $105.052985 |
| 1637169120 | $104.675 | $104.675 | $104.6627 | $104.675 | 551 | $105.052026 |
| 1637169180 | $104.71 | $104.71 | $104.70 | $104.70 | 1,006 | $105.050364 |
| 1637169240 | $104.70 | $104.70 | $104.70 | $104.70 | 300 | $105.04964 |
| 1637169300 | $104.73 | $104.73 | $104.72 | $104.73 | 1,012 | $105.047944 |
| 1637169360 | $104.77 | $104.78 | $104.74 | $104.74 | 400 | $105.047589 |
| 1637169420 | $104.75 | $104.75 | $104.72 | $104.72 | 300 | $105.047136 |
| 1637169480 | $104.71 | $104.72 | $104.71 | $104.72 | 300 | $105.04662 |
| 1637169540 | $104.72 | $104.72 | $104.7194 | $104.7194 | 599 | $105.045596 |
| 1637169600 | $104.72 | $104.73 | $104.72 | $104.73 | 300 | $105.045152 |
| 1637169660 | $104.7206 | $104.73 | $104.72 | $104.73 | 877 | $105.043762 |
| 1637169720 | $104.73 | $104.75 | $104.73 | $104.75 | 1,212 | $105.041933 |
| 1637169780 | $104.74 | $104.75 | $104.73 | $104.73 | 1,500 | $105.039704 |
| 1637169840 | $104.74 | $104.74 | $104.74 | $104.74 | 374 | $105.039068 |
| 1637169900 | $104.735 | $104.735 | $104.69 | $104.70 | 1,800 | $105.03626 |
| 1637169960 | $104.68 | $104.68 | $104.68 | $104.68 | 338 | $105.035664 |
| 1637170020 | $104.685 | $104.685 | $104.685 | $104.685 | 100 | $105.035501 |
| 1637170080 | $104.70 | $104.73 | $104.70 | $104.73 | 1,600 | $105.033022 |
| 1637170140 | $104.72 | $104.72 | $104.71 | $104.71 | 500 | $105.03227 |
| 1637170200 | $104.71 | $104.71 | $104.70 | $104.70 | 600 | $105.031114 |
| 1637170320 | $104.67 | $104.67 | $104.66 | $104.66 | 2,119 | $105.027743 |
| 1637170380 | $104.67 | $104.72 | $104.67 | $104.72 | 900 | $105.026381 |
| 1637170440 | $104.70 | $104.71 | $104.70 | $104.71 | 1,000 | $105.024815 |
| 1637170500 | $104.76 | $104.76 | $104.76 | $104.76 | 100 | $105.024735 |
| 1637170560 | $104.76 | $104.7699 | $104.76 | $104.7699 | 800 | $105.023677 |
| 1637170620 | $104.7913 | $104.80 | $104.7869 | $104.795 | 1,044 | $105.022641 |
| 1637170680 | $104.79 | $104.79 | $104.79 | $104.79 | 100 | $105.022419 |
| 1637170740 | $104.80 | $104.82 | $104.80 | $104.81 | 800 | $105.02175 |
| 1637170800 | $104.81 | $104.82 | $104.81 | $104.82 | 912 | $105.02087 |
| 1637170860 | $104.76 | $104.76 | $104.7503 | $104.7503 | 250 | $105.020543 |
| 1637170920 | $104.75 | $104.77 | $104.75 | $104.77 | 400 | $105.020081 |
| 1637171040 | $104.78 | $104.78 | $104.78 | $104.78 | 103 | $105.019968 |
| 1637171100 | $104.77 | $104.77 | $104.77 | $104.77 | 100 | $105.019766 |
| 1637171160 | $104.77 | $104.80 | $104.77 | $104.79 | 2,181 | $105.017591 |
| 1637171220 | $104.79 | $104.82 | $104.79 | $104.82 | 400 | $105.016962 |
| 1637171280 | $104.84 | $104.84 | $104.80 | $104.80 | 2,800 | $105.014425 |
| 1637171340 | $104.825 | $104.825 | $104.81 | $104.81 | 500 | $105.014184 |
| 1637171400 | $104.79 | $104.79 | $104.75 | $104.75 | 2,804 | $105.011409 |
| 1637171460 | $104.78 | $104.78 | $104.77 | $104.77 | 1,000 | $105.010375 |
| 1637171520 | $104.78 | $104.78 | $104.78 | $104.78 | 200 | $105.010157 |
| 1637171580 | $104.77 | $104.77 | $104.7591 | $104.7591 | 508 | $105.009632 |
| 1637171640 | $104.7525 | $104.77 | $104.7525 | $104.77 | 454 | $105.009119 |
| 1637171700 | $104.77 | $104.78 | $104.77 | $104.78 | 420 | $105.00871 |
| 1637171760 | $104.77 | $104.80 | $104.77 | $104.80 | 250 | $105.008352 |
| 1637171820 | $104.80 | $104.815 | $104.79 | $104.8107 | 1,813 | $105.006847 |
| 1637171880 | $104.80 | $104.80 | $104.80 | $104.80 | 200 | $105.006627 |
| 1637171940 | $104.81 | $104.81 | $104.80 | $104.81 | 600 | $105.006155 |
| 1637172000 | $104.80 | $104.80 | $104.7843 | $104.7843 | 1,416 | $105.004857 |
| 1637172060 | $104.77 | $104.77 | $104.77 | $104.77 | 100 | $105.004757 |
| 1637172120 | $104.77 | $104.78 | $104.77 | $104.78 | 300 | $105.004459 |
| 1637172180 | $104.79 | $104.79 | $104.79 | $104.79 | 578 | $105.00378 |
| 1637172240 | $104.79 | $104.79 | $104.76 | $104.76 | 300 | $105.003621 |
| 1637172300 | $104.765 | $104.80 | $104.765 | $104.80 | 907 | $105.002796 |
| 1637172360 | $104.80 | $104.82 | $104.79 | $104.8132 | 790 | $105.002147 |
| 1637172420 | $104.82 | $104.855 | $104.82 | $104.855 | 800 | $105.001557 |
| 1637172480 | $104.85 | $104.85 | $104.85 | $104.85 | 100 | $105.001508 |
| 1637172540 | $104.85 | $104.85 | $104.83 | $104.83 | 750 | $105.000985 |
| 1637172600 | $104.84 | $104.84 | $104.83 | $104.83 | 600 | $105.000574 |
| 1637172660 | $104.8146 | $104.84 | $104.8146 | $104.84 | 700 | $105.000044 |
| 1637172720 | $104.85 | $104.85 | $104.84 | $104.84 | 410 | $104.999756 |
| 1637172780 | $104.85 | $104.85 | $104.825 | $104.825 | 200 | $104.99956 |
| 1637172840 | $104.82 | $104.84 | $104.82 | $104.84 | 400 | $104.999361 |
| 1637172900 | $104.85 | $104.85 | $104.85 | $104.85 | 100 | $104.9993 |
| 1637172960 | $104.84 | $104.84 | $104.84 | $104.84 | 220 | $104.999035 |
| 1637173020 | $104.85 | $104.88 | $104.85 | $104.88 | 1,120 | $104.998525 |
| 1637173080 | $104.88 | $104.93 | $104.88 | $104.93 | 1,925 | $104.997875 |
| 1637173140 | $104.93 | $104.93 | $104.90 | $104.90 | 996 | $104.997529 |
| 1637173200 | $104.91 | $104.93 | $104.91 | $104.925 | 800 | $104.997293 |
| 1637173260 | $104.95 | $104.97 | $104.95 | $104.96 | 1,000 | $104.997113 |
| 1637173320 | $104.9449 | $104.9585 | $104.9449 | $104.9585 | 990 | $104.996926 |
| 1637173380 | $104.94 | $104.94 | $104.93 | $104.93 | 900 | $104.996681 |
| 1637173440 | $104.92 | $104.97 | $104.92 | $104.97 | 2,224 | $104.996165 |
| 1637173500 | $104.98 | $104.98 | $104.98 | $104.98 | 1,422 | $104.996076 |
| 1637173560 | $104.98 | $104.98 | $104.98 | $104.98 | 300 | $104.996059 |
| 1637173680 | $104.97 | $104.99 | $104.97 | $104.99 | 1,600 | $104.995962 |
| 1637173740 | $104.97 | $104.97 | $104.96 | $104.96 | 250 | $104.995922 |
| 1637173800 | $104.9406 | $104.9406 | $104.9406 | $104.9406 | 100 | $104.995909 |
| 1637173860 | $104.93 | $104.93 | $104.91 | $104.91 | 200 | $104.995846 |
| 1637173920 | $104.91 | $104.91 | $104.91 | $104.91 | 624 | $104.995591 |
| 1637173980 | $104.92 | $104.93 | $104.92 | $104.93 | 300 | $104.995561 |
| 1637174040 | $104.94 | $104.94 | $104.93 | $104.93 | 321 | $104.995487 |
| 1637174100 | $104.945 | $104.945 | $104.94 | $104.94 | 200 | $104.995442 |
| 1637174160 | $104.93 | $104.93 | $104.875 | $104.875 | 1,000 | $104.995055 |
| 1637174220 | $104.87 | $104.87 | $104.84 | $104.85 | 2,033 | $104.993835 |
| 1637174280 | $104.86 | $104.87 | $104.86 | $104.87 | 200 | $104.993843 |
| 1637174340 | $104.80 | $104.80 | $104.80 | $104.80 | 200 | $104.993672 |
| 1637174400 | $104.75 | $104.75 | $104.75 | $104.75 | 100 | $104.993536 |
| 1637174460 | $104.74 | $104.74 | $104.73 | $104.73 | 262 | $104.993245 |
| 1637174520 | $104.72 | $104.72 | $104.72 | $104.72 | 100 | $104.993173 |
| 1637174640 | $104.68 | $104.71 | $104.68 | $104.695 | 2,146 | $104.990856 |
| 1637174700 | $104.69 | $104.69 | $104.65 | $104.65 | 500 | $104.990226 |
| 1637174760 | $104.664 | $104.68 | $104.664 | $104.6713 | 479 | $104.989609 |
| 1637174820 | $104.68 | $104.70 | $104.68 | $104.70 | 800 | $104.988728 |
| 1637174880 | $104.6911 | $104.6911 | $104.69 | $104.69 | 333 | $104.98832 |
| 1637174940 | $104.68 | $104.68 | $104.66 | $104.67 | 3,661 | $104.984012 |
| 1637175000 | $104.70 | $104.70 | $104.70 | $104.70 | 300 | $104.983641 |
| 1637175060 | $104.73 | $104.73 | $104.73 | $104.73 | 100 | $104.983583 |
| 1637175120 | $104.73 | $104.73 | $104.725 | $104.725 | 306 | $104.98333 |
| 1637175180 | $104.72 | $104.72 | $104.72 | $104.72 | 291 | $104.982926 |
| 1637175240 | $104.73 | $104.75 | $104.73 | $104.75 | 400 | $104.982665 |
| 1637175300 | $104.77 | $104.77 | $104.77 | $104.77 | 150 | $104.982404 |
| 1637175360 | $104.75 | $104.755 | $104.75 | $104.755 | 200 | $104.982379 |
| 1637175420 | $104.78 | $104.78 | $104.78 | $104.78 | 100 | $104.982318 |
| 1637175480 | $104.79 | $104.79 | $104.785 | $104.785 | 200 | $104.982084 |
| 1637175540 | $104.76 | $104.76 | $104.72 | $104.73 | 1,700 | $104.980514 |
| 1637175600 | $104.735 | $104.74 | $104.73 | $104.74 | 600 | $104.980002 |
| 1637175660 | $104.74 | $104.755 | $104.74 | $104.75 | 2,150 | $104.978277 |
| 1637175720 | $104.77 | $104.78 | $104.77 | $104.78 | 800 | $104.97771 |
| 1637175780 | $104.77 | $104.77 | $104.76 | $104.76 | 200 | $104.977521 |
| 1637175840 | $104.735 | $104.76 | $104.73 | $104.76 | 1,309 | $104.976427 |
| 1637175960 | $104.73 | $104.73 | $104.73 | $104.73 | 100 | $104.976318 |
| 1637176080 | $104.74 | $104.74 | $104.73 | $104.73 | 532 | $104.975857 |
| 1637176140 | $104.75 | $104.77 | $104.75 | $104.765 | 600 | $104.975364 |
| 1637176200 | $104.76 | $104.76 | $104.75 | $104.75 | 315 | $104.975158 |
| 1637176260 | $104.72 | $104.72 | $104.69 | $104.69 | 1,187 | $104.97391 |
| 1637176320 | $104.67 | $104.67 | $104.67 | $104.67 | 100 | $104.973808 |
| 1637176440 | $104.68 | $104.69 | $104.68 | $104.69 | 355 | $104.973446 |
| 1637176500 | $104.64 | $104.64 | $104.64 | $104.64 | 200 | $104.973277 |
| 1637176560 | $104.64 | $104.64 | $104.64 | $104.64 | 300 | $104.972727 |
| 1637176620 | $104.63 | $104.63 | $104.60 | $104.60 | 400 | $104.972283 |
| 1637176680 | $104.58 | $104.59 | $104.57 | $104.58 | 1,300 | $104.970597 |
| 1637176740 | $104.58 | $104.58 | $104.58 | $104.58 | 301 | $104.97018 |
| 1637176800 | $104.585 | $104.5884 | $104.56 | $104.56 | 1,020 | $104.968676 |
| 1637176860 | $104.56 | $104.56 | $104.56 | $104.56 | 384 | $104.967968 |
| 1637176920 | $104.53 | $104.53 | $104.52 | $104.52 | 654 | $104.967158 |
| 1637176980 | $104.5283 | $104.536 | $104.524 | $104.536 | 754 | $104.96602 |
| 1637177040 | $104.5473 | $104.5473 | $104.54 | $104.54 | 438 | $104.965384 |
| 1637177100 | $104.53 | $104.53 | $104.525 | $104.53 | 1,478 | $104.96298 |
| 1637177160 | $104.53 | $104.53 | $104.53 | $104.53 | 700 | $104.962086 |
| 1637177220 | $104.52 | $104.54 | $104.52 | $104.54 | 900 | $104.960721 |
| 1637177280 | $104.54 | $104.54 | $104.5182 | $104.5182 | 1,362 | $104.95869 |
| 1637177340 | $104.52 | $104.52 | $104.52 | $104.52 | 500 | $104.957593 |
| 1637177400 | $104.54 | $104.54 | $104.53 | $104.53 | 1,303 | $104.955932 |
| 1637177460 | $104.54 | $104.58 | $104.54 | $104.58 | 600 | $104.955236 |
| 1637177520 | $104.58 | $104.58 | $104.58 | $104.58 | 100 | $104.954802 |
| 1637177580 | $104.59 | $104.59 | $104.59 | $104.59 | 100 | $104.954883 |
| 1637177700 | $104.57 | $104.57 | $104.54 | $104.54 | 560 | $104.954129 |
| 1637177760 | $104.55 | $104.57 | $104.55 | $104.57 | 325 | $104.953784 |
| 1637177820 | $104.56 | $104.575 | $104.56 | $104.56 | 900 | $104.952597 |
| 1637177880 | $104.56 | $104.56 | $104.56 | $104.56 | 200 | $104.952308 |
| 1637177940 | $104.5661 | $104.58 | $104.56 | $104.58 | 861 | $104.951067 |
| 1637178000 | $104.57 | $104.58 | $104.57 | $104.58 | 454 | $104.950636 |
| 1637178060 | $104.58 | $104.58 | $104.575 | $104.575 | 200 | $104.950359 |
| 1637178120 | $104.57 | $104.57 | $104.57 | $104.57 | 100 | $104.950176 |
| 1637178180 | $104.55 | $104.55 | $104.55 | $104.55 | 239 | $104.949828 |
| 1637178240 | $104.55 | $104.58 | $104.55 | $104.58 | 2,838 | $104.946222 |
| 1637178360 | $104.585 | $104.59 | $104.585 | $104.59 | 200 | $104.945982 |
| 1637178420 | $104.57 | $104.57 | $104.5641 | $104.5641 | 900 | $104.944811 |
| 1637178540 | $104.57 | $104.585 | $104.57 | $104.585 | 300 | $104.944374 |
| 1637178600 | $104.595 | $104.595 | $104.595 | $104.595 | 100 | $104.944333 |
| 1637178660 | $104.59 | $104.59 | $104.58 | $104.5801 | 2,100 | $104.941846 |
| 1637178720 | $104.58 | $104.59 | $104.57 | $104.59 | 600 | $104.941127 |
| 1637178780 | $104.61 | $104.62 | $104.61 | $104.61 | 1,642 | $104.939337 |
| 1637178840 | $104.63 | $104.63 | $104.62 | $104.62 | 1,700 | $104.937618 |
| 1637178900 | $104.62 | $104.62 | $104.61 | $104.62 | 2,000 | $104.935463 |
| 1637178960 | $104.615 | $104.62 | $104.615 | $104.62 | 900 | $104.934586 |
| 1637179020 | $104.64 | $104.66 | $104.635 | $104.65 | 1,580 | $104.933049 |
| 1637179080 | $104.65 | $104.65 | $104.65 | $104.65 | 400 | $104.932789 |
| 1637179140 | $104.64 | $104.66 | $104.64 | $104.64 | 1,100 | $104.931808 |
| 1637179200 | $104.65 | $104.68 | $104.65 | $104.65 | 1,003 | $104.930865 |
| 1637179260 | $104.64 | $104.64 | $104.605 | $104.605 | 2,000 | $104.928989 |
| 1637179320 | $104.615 | $104.615 | $104.58 | $104.58 | 1,200 | $104.927743 |
| 1637179380 | $104.59 | $104.61 | $104.59 | $104.61 | 1,300 | $104.926437 |
| 1637179560 | $104.61 | $104.63 | $104.61 | $104.62 | 1,300 | $104.9252 |
| 1637179620 | $104.62 | $104.63 | $104.62 | $104.63 | 500 | $104.924203 |
| 1637179680 | $104.64 | $104.66 | $104.64 | $104.66 | 448 | $104.923871 |
| 1637179740 | $104.66 | $104.66 | $104.66 | $104.66 | 500 | $104.923461 |
| 1637179800 | $104.67 | $104.67 | $104.66 | $104.66 | 501 | $104.922998 |
| 1637179860 | $104.67 | $104.67 | $104.66 | $104.66 | 700 | $104.922431 |
| 1637179920 | $104.645 | $104.65 | $104.645 | $104.65 | 200 | $104.922336 |
| 1637179980 | $104.64 | $104.67 | $104.64 | $104.67 | 1,566 | $104.920973 |
| 1637180040 | $104.67 | $104.67 | $104.67 | $104.67 | 200 | $104.920862 |
| 1637180160 | $104.69 | $104.71 | $104.69 | $104.70 | 2,469 | $104.919159 |
| 1637180220 | $104.70 | $104.73 | $104.70 | $104.73 | 2,699 | $104.917443 |
| 1637180280 | $104.75 | $104.75 | $104.73 | $104.74 | 1,000 | $104.916869 |
| 1637180340 | $104.75 | $104.75 | $104.75 | $104.75 | 100 | $104.91684 |
| 1637180400 | $104.745 | $104.745 | $104.745 | $104.745 | 124 | $104.916766 |
| 1637180460 | $104.74 | $104.745 | $104.73 | $104.73 | 825 | $104.916285 |
| 1637180520 | $104.735 | $104.735 | $104.7284 | $104.7284 | 527 | $104.916035 |
| 1637180640 | $104.7307 | $104.79 | $104.73 | $104.79 | 2,346 | $104.914941 |
| 1637180700 | $104.78 | $104.81 | $104.78 | $104.81 | 1,592 | $104.914224 |
| 1637180760 | $104.80 | $104.805 | $104.80 | $104.80 | 1,168 | $104.913984 |
| 1637180820 | $104.80 | $104.815 | $104.80 | $104.815 | 966 | $104.913681 |
| 1637180880 | $104.82 | $104.85 | $104.82 | $104.85 | 1,136 | $104.913435 |
| 1637180940 | $104.84 | $104.84 | $104.8301 | $104.835 | 456 | $104.913342 |
| 1637181000 | $104.84 | $104.8482 | $104.82 | $104.82 | 1,253 | $104.913051 |
| 1637181060 | $104.83 | $104.8401 | $104.825 | $104.8401 | 947 | $104.912842 |
| 1637181120 | $104.83 | $104.835 | $104.83 | $104.835 | 200 | $104.912777 |
| 1637181180 | $104.83 | $104.83 | $104.81 | $104.81 | 1,715 | $104.912323 |
| 1637181240 | $104.80 | $104.8001 | $104.80 | $104.8001 | 1,362 | $104.911731 |
| 1637181300 | $104.805 | $104.85 | $104.80 | $104.85 | 3,626 | $104.910861 |
| 1637181360 | $104.865 | $104.865 | $104.85 | $104.85 | 1,349 | $104.910654 |
| 1637181420 | $104.86 | $104.87 | $104.855 | $104.87 | 3,161 | $104.910246 |
| 1637181480 | $104.87 | $104.88 | $104.8653 | $104.88 | 3,242 | $104.909915 |
| 1637181540 | $104.875 | $104.885 | $104.875 | $104.885 | 517 | $104.90987 |
| 1637181600 | $104.90 | $104.9201 | $104.90 | $104.9201 | 2,415 | $104.909911 |
| 1637181660 | $104.91 | $104.91 | $104.89 | $104.895 | 3,721 | $104.909752 |
| 1637181720 | $104.90 | $104.90 | $104.89 | $104.89 | 972 | $104.909703 |
| 1637181780 | $104.89 | $104.90 | $104.88 | $104.90 | 1,792 | $104.909583 |
| 1637181840 | $104.89 | $104.9101 | $104.89 | $104.91 | 1,890 | $104.909553 |
| 1637181900 | $104.90 | $104.92 | $104.90 | $104.92 | 3,176 | $104.909553 |
| 1637181960 | $104.92 | $104.92 | $104.92 | $104.92 | 1,808 | $104.909599 |
| 1637182020 | $104.91 | $104.91 | $104.90 | $104.90 | 1,914 | $104.909572 |
| 1637182080 | $104.90 | $104.905 | $104.88 | $104.885 | 3,609 | $104.909375 |
| 1637182140 | $104.88 | $104.88 | $104.815 | $104.815 | 3,114 | $104.908762 |
| 1637182200 | $104.82 | $104.87 | $104.8199 | $104.82 | 19,867 | $104.905712 |
| 1637182260 | $104.82 | $104.84 | $104.79 | $104.80 | 10,414 | $104.903556 |
| 1637182320 | $104.80 | $104.81 | $104.795 | $104.795 | 2,551 | $104.902936 |
| 1637182380 | $104.79 | $104.79 | $104.755 | $104.77 | 1,890 | $104.902321 |
| 1637182440 | $104.77 | $104.77 | $104.75 | $104.75 | 4,060 | $104.900947 |
| 1637182500 | $104.745 | $104.80 | $104.72 | $104.80 | 10,201 | $104.897465 |
| 1637182560 | $104.81 | $104.8601 | $104.81 | $104.86 | 8,294 | $104.896364 |
| 1637182620 | $104.855 | $104.90 | $104.85 | $104.88 | 11,712 | $104.895764 |
| 1637182680 | $104.875 | $104.88 | $104.835 | $104.85 | 9,496 | $104.89494 |
| 1637182740 | $104.8401 | $104.85 | $104.77 | $104.78 | 17,599 | $104.891809 |
| 1637182800 | $104.77 | $104.79 | $104.77 | $104.79 | 14,584 | $104.888158 |