RY Historical Intraday Prices
One-Minute OHLCV Data From November 18, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1637245800 | $104.79 | $104.79 | $104.44 | $104.49 | 7,079 | $104.69871 |
| 1637245860 | $104.54 | $104.60 | $104.54 | $104.60 | 1,235 | $104.678954 |
| 1637245920 | $104.58 | $104.64 | $104.50 | $104.64 | 949 | $104.66968 |
| 1637245980 | $104.64 | $104.66 | $104.64 | $104.66 | 1,600 | $104.667245 |
| 1637246040 | $104.69 | $104.70 | $104.66 | $104.67 | 3,500 | $104.669813 |
| 1637246100 | $104.67 | $104.67 | $104.61 | $104.62 | 1,873 | $104.666485 |
| 1637246160 | $104.55 | $104.57 | $104.41 | $104.42 | 5,325 | $104.624993 |
| 1637246220 | $104.40 | $104.49 | $104.40 | $104.4121 | 4,000 | $104.594489 |
| 1637246280 | $104.39 | $104.39 | $104.28 | $104.28 | 1,203 | $104.583945 |
| 1637246340 | $104.30 | $104.30 | $104.10 | $104.15 | 8,675 | $104.480848 |
| 1637246400 | $104.17 | $104.33 | $104.17 | $104.31 | 5,245 | $104.447601 |
| 1637246460 | $104.32 | $104.41 | $104.32 | $104.40 | 3,749 | $104.441393 |
| 1637246520 | $104.42 | $104.42 | $104.38 | $104.41 | 2,400 | $104.439112 |
| 1637246580 | $104.37 | $104.47 | $104.37 | $104.47 | 1,000 | $104.438325 |
| 1637246640 | $104.46 | $104.46 | $104.42 | $104.43 | 1,204 | $104.438223 |
| 1637246700 | $104.41 | $104.42 | $104.41 | $104.42 | 300 | $104.438073 |
| 1637246760 | $104.49 | $104.49 | $104.455 | $104.455 | 553 | $104.438517 |
| 1637246880 | $104.47 | $104.47 | $104.45 | $104.45 | 500 | $104.438777 |
| 1637246940 | $104.47 | $104.48 | $104.40 | $104.40 | 3,600 | $104.437991 |
| 1637247000 | $104.39 | $104.39 | $104.35 | $104.35 | 750 | $104.437178 |
| 1637247060 | $104.37 | $104.48 | $104.37 | $104.48 | 3,165 | $104.436513 |
| 1637247120 | $104.46 | $104.51 | $104.45 | $104.51 | 1,010 | $104.437822 |
| 1637247180 | $104.5112 | $104.54 | $104.5112 | $104.54 | 365 | $104.438077 |
| 1637247240 | $104.48 | $104.48 | $104.47 | $104.47 | 1,200 | $104.438734 |
| 1637247300 | $104.46 | $104.46 | $104.43 | $104.43 | 379 | $104.438811 |
| 1637247360 | $104.44 | $104.44 | $104.43 | $104.43 | 939 | $104.438783 |
| 1637247420 | $104.41 | $104.41 | $104.36 | $104.36 | 753 | $104.438066 |
| 1637247480 | $104.38 | $104.40 | $104.37 | $104.40 | 2,450 | $104.436123 |
| 1637247540 | $104.37 | $104.37 | $104.36 | $104.37 | 300 | $104.435773 |
| 1637247600 | $104.3695 | $104.39 | $104.36 | $104.38 | 1,208 | $104.434724 |
| 1637247660 | $104.38 | $104.44 | $104.38 | $104.44 | 880 | $104.434498 |
| 1637247720 | $104.45 | $104.46 | $104.45 | $104.46 | 300 | $104.434647 |
| 1637247780 | $104.41 | $104.43 | $104.40 | $104.41 | 1,600 | $104.434106 |
| 1637247840 | $104.40 | $104.40 | $104.38 | $104.39 | 800 | $104.433591 |
| 1637247900 | $104.43 | $104.43 | $104.40 | $104.40 | 700 | $104.433329 |
| 1637247960 | $104.43 | $104.45 | $104.43 | $104.43 | 484 | $104.433372 |
| 1637248020 | $104.45 | $104.47 | $104.45 | $104.45 | 1,862 | $104.433952 |
| 1637248080 | $104.4591 | $104.47 | $104.45 | $104.455 | 2,500 | $104.434851 |
| 1637248140 | $104.44 | $104.44 | $104.42 | $104.44 | 2,092 | $104.434787 |
| 1637248200 | $104.44 | $104.44 | $104.38 | $104.38 | 1,000 | $104.434693 |
| 1637248260 | $104.37 | $104.37 | $104.31 | $104.31 | 1,000 | $104.433363 |
| 1637248320 | $104.28 | $104.28 | $104.26 | $104.27 | 2,503 | $104.428242 |
| 1637248380 | $104.25 | $104.25 | $104.25 | $104.25 | 100 | $104.4276 |
| 1637248440 | $104.18 | $104.18 | $104.14 | $104.16 | 2,190 | $104.421337 |
| 1637248500 | $104.14 | $104.14 | $104.14 | $104.14 | 100 | $104.420619 |
| 1637248560 | $104.20 | $104.20 | $104.19 | $104.19 | 439 | $104.41984 |
| 1637248620 | $104.14 | $104.14 | $104.135 | $104.135 | 200 | $104.419172 |
| 1637248680 | $104.13 | $104.13 | $104.11 | $104.13 | 1,500 | $104.413962 |
| 1637248740 | $104.14 | $104.15 | $104.13 | $104.14 | 1,221 | $104.410115 |
| 1637248800 | $104.14 | $104.19 | $104.13 | $104.19 | 6,439 | $104.393082 |
| 1637248860 | $104.18 | $104.22 | $104.17 | $104.22 | 1,500 | $104.389839 |
| 1637248920 | $104.24 | $104.24 | $104.22 | $104.22 | 3,627 | $104.383958 |
| 1637248980 | $104.26 | $104.28 | $104.26 | $104.27 | 600 | $104.383366 |
| 1637249040 | $104.26 | $104.31 | $104.24 | $104.31 | 3,113 | $104.379543 |
| 1637249100 | $104.32 | $104.37 | $104.32 | $104.33 | 1,620 | $104.378862 |
| 1637249160 | $104.34 | $104.35 | $104.33 | $104.34 | 2,812 | $104.377859 |
| 1637249220 | $104.29 | $104.32 | $104.29 | $104.295 | 1,952 | $104.376423 |
| 1637249280 | $104.27 | $104.28 | $104.24 | $104.26 | 2,000 | $104.374274 |
| 1637249340 | $104.26 | $104.27 | $104.24 | $104.2515 | 990 | $104.373171 |
| 1637249400 | $104.2423 | $104.35 | $104.24 | $104.34 | 3,567 | $104.370683 |
| 1637249460 | $104.31 | $104.32 | $104.28 | $104.28 | 800 | $104.37024 |
| 1637249520 | $104.23 | $104.26 | $104.23 | $104.24 | 1,100 | $104.369059 |
| 1637249580 | $104.24 | $104.26 | $104.24 | $104.26 | 500 | $104.368561 |
| 1637249640 | $104.26 | $104.30 | $104.26 | $104.30 | 2,214 | $104.366874 |
| 1637249700 | $104.30 | $104.34 | $104.30 | $104.34 | 700 | $104.366561 |
| 1637249760 | $104.36 | $104.36 | $104.3372 | $104.34 | 1,088 | $104.366323 |
| 1637249820 | $104.34 | $104.34 | $104.30 | $104.31 | 719 | $104.365993 |
| 1637249880 | $104.3282 | $104.33 | $104.31 | $104.31 | 1,244 | $104.36564 |
| 1637249940 | $104.36 | $104.39 | $104.35 | $104.39 | 700 | $104.365688 |
| 1637250000 | $104.41 | $104.47 | $104.41 | $104.47 | 700 | $104.366112 |
| 1637250060 | $104.48 | $104.4896 | $104.48 | $104.48 | 400 | $104.36648 |
| 1637250180 | $104.52 | $104.52 | $104.48 | $104.48 | 2,025 | $104.368619 |
| 1637250240 | $104.48 | $104.48 | $104.43 | $104.43 | 1,477 | $104.369656 |
| 1637250300 | $104.45 | $104.47 | $104.45 | $104.47 | 509 | $104.37 |
| 1637250360 | $104.47 | $104.48 | $104.42 | $104.42 | 1,498 | $104.370926 |
| 1637250420 | $104.44 | $104.47 | $104.44 | $104.47 | 300 | $104.371159 |
| 1637250480 | $104.47 | $104.50 | $104.47 | $104.50 | 789 | $104.371781 |
| 1637250540 | $104.50 | $104.54 | $104.50 | $104.54 | 518 | $104.372372 |
| 1637250600 | $104.51 | $104.535 | $104.51 | $104.51 | 2,001 | $104.374458 |
| 1637250660 | $104.53 | $104.53 | $104.50 | $104.50 | 1,512 | $104.376097 |
| 1637250720 | $104.47 | $104.47 | $104.47 | $104.47 | 200 | $104.376196 |
| 1637250780 | $104.44 | $104.47 | $104.435 | $104.45 | 912 | $104.376646 |
| 1637250840 | $104.42 | $104.43 | $104.42 | $104.43 | 800 | $104.376934 |
| 1637250900 | $104.37 | $104.38 | $104.36 | $104.38 | 453 | $104.376911 |
| 1637250960 | $104.36 | $104.385 | $104.36 | $104.385 | 800 | $104.376853 |
| 1637251020 | $104.35 | $104.35 | $104.32 | $104.32 | 725 | $104.376687 |
| 1637251080 | $104.29 | $104.29 | $104.29 | $104.29 | 300 | $104.376475 |
| 1637251140 | $104.27 | $104.28 | $104.26 | $104.28 | 1,100 | $104.375713 |
| 1637251200 | $104.31 | $104.31 | $104.31 | $104.31 | 800 | $104.375311 |
| 1637251260 | $104.31 | $104.32 | $104.30 | $104.30 | 500 | $104.375119 |
| 1637251320 | $104.29 | $104.31 | $104.28 | $104.30 | 1,000 | $104.374535 |
| 1637251380 | $104.29 | $104.30 | $104.29 | $104.30 | 400 | $104.374312 |
| 1637251440 | $104.2801 | $104.2801 | $104.2801 | $104.2801 | 100 | $104.374177 |
| 1637251500 | $104.30 | $104.32 | $104.30 | $104.32 | 800 | $104.373919 |
| 1637251560 | $104.34 | $104.35 | $104.33 | $104.35 | 1,851 | $104.373501 |
| 1637251620 | $104.38 | $104.39 | $104.37 | $104.39 | 700 | $104.373528 |
| 1637251680 | $104.38 | $104.39 | $104.38 | $104.39 | 400 | $104.373566 |
| 1637251740 | $104.40 | $104.45 | $104.40 | $104.45 | 400 | $104.373731 |
| 1637251800 | $104.44 | $104.45 | $104.44 | $104.45 | 800 | $104.37409 |
| 1637251860 | $104.44 | $104.46 | $104.44 | $104.4537 | 700 | $104.374454 |
| 1637251920 | $104.45 | $104.46 | $104.44 | $104.46 | 900 | $104.374883 |
| 1637251980 | $104.46 | $104.46 | $104.46 | $104.46 | 400 | $104.375117 |
| 1637252040 | $104.44 | $104.44 | $104.44 | $104.44 | 698 | $104.37545 |
| 1637252100 | $104.46 | $104.46 | $104.45 | $104.45 | 500 | $104.375658 |
| 1637252160 | $104.45 | $104.46 | $104.45 | $104.46 | 500 | $104.375921 |
| 1637252220 | $104.46 | $104.46 | $104.42 | $104.43 | 2,000 | $104.376628 |
| 1637252280 | $104.42 | $104.42 | $104.42 | $104.42 | 200 | $104.376701 |
| 1637252340 | $104.43 | $104.46 | $104.43 | $104.46 | 400 | $104.376899 |
| 1637252400 | $104.46 | $104.46 | $104.44 | $104.44 | 1,585 | $104.377494 |
| 1637252460 | $104.43 | $104.45 | $104.43 | $104.45 | 400 | $104.377653 |
| 1637252520 | $104.43 | $104.43 | $104.42 | $104.42 | 400 | $104.377775 |
| 1637252580 | $104.46 | $104.46 | $104.46 | $104.46 | 100 | $104.377835 |
| 1637252640 | $104.45 | $104.46 | $104.43 | $104.43 | 800 | $104.378172 |
| 1637252700 | $104.43 | $104.46 | $104.43 | $104.46 | 2,105 | $104.378934 |
| 1637252760 | $104.46 | $104.46 | $104.44 | $104.45 | 961 | $104.379363 |
| 1637252820 | $104.43 | $104.43 | $104.39 | $104.40 | 585 | $104.379484 |
| 1637252880 | $104.41 | $104.41 | $104.39 | $104.39 | 1,500 | $104.379668 |
| 1637252940 | $104.42 | $104.42 | $104.42 | $104.42 | 400 | $104.379763 |
| 1637253000 | $104.41 | $104.435 | $104.41 | $104.435 | 400 | $104.379863 |
| 1637253060 | $104.43 | $104.44 | $104.43 | $104.44 | 300 | $104.379966 |
| 1637253120 | $104.45 | $104.48 | $104.45 | $104.47 | 1,100 | $104.380543 |
| 1637253180 | $104.47 | $104.47 | $104.47 | $104.47 | 400 | $104.380775 |
| 1637253240 | $104.47 | $104.49 | $104.46 | $104.49 | 800 | $104.381231 |
| 1637253300 | $104.48 | $104.48 | $104.46 | $104.46 | 400 | $104.381426 |
| 1637253360 | $104.47 | $104.47 | $104.47 | $104.47 | 100 | $104.381478 |
| 1637253420 | $104.49 | $104.49 | $104.48 | $104.48 | 300 | $104.381705 |
| 1637253480 | $104.47 | $104.47 | $104.46 | $104.46 | 2,400 | $104.382841 |
| 1637253540 | $104.49 | $104.49 | $104.46 | $104.46 | 500 | $104.383095 |
| 1637253600 | $104.45 | $104.455 | $104.45 | $104.45 | 600 | $104.383304 |
| 1637253660 | $104.46 | $104.46 | $104.46 | $104.46 | 100 | $104.383418 |
| 1637253720 | $104.41 | $104.435 | $104.41 | $104.435 | 200 | $104.383394 |
| 1637253780 | $104.4401 | $104.4401 | $104.4401 | $104.4401 | 267 | $104.383486 |
| 1637253840 | $104.41 | $104.41 | $104.40 | $104.40 | 250 | $104.383518 |
| 1637253900 | $104.37 | $104.37 | $104.35 | $104.35 | 1,233 | $104.383358 |
| 1637253960 | $104.35 | $104.37 | $104.35 | $104.35 | 1,200 | $104.383141 |
| 1637254020 | $104.355 | $104.355 | $104.33 | $104.33 | 379 | $104.383065 |
| 1637254080 | $104.33 | $104.33 | $104.30 | $104.32 | 1,100 | $104.382639 |
| 1637254140 | $104.29 | $104.30 | $104.28 | $104.30 | 1,600 | $104.381794 |
| 1637254200 | $104.29 | $104.33 | $104.29 | $104.33 | 400 | $104.381649 |
| 1637254260 | $104.29 | $104.29 | $104.27 | $104.27 | 500 | $104.381359 |
| 1637254320 | $104.28 | $104.30 | $104.28 | $104.30 | 800 | $104.380946 |
| 1637254440 | $104.29 | $104.33 | $104.27 | $104.33 | 2,102 | $104.379989 |
| 1637254500 | $104.36 | $104.36 | $104.35 | $104.35 | 1,100 | $104.379886 |
| 1637254560 | $104.35 | $104.35 | $104.35 | $104.35 | 633 | $104.379782 |
| 1637254620 | $104.37 | $104.379 | $104.37 | $104.379 | 780 | $104.37975 |
| 1637254680 | $104.36 | $104.40 | $104.36 | $104.40 | 300 | $104.379762 |
| 1637254740 | $104.39 | $104.39 | $104.38 | $104.38 | 400 | $104.379778 |
| 1637254800 | $104.39 | $104.39 | $104.38 | $104.38 | 315 | $104.379789 |
| 1637254860 | $104.37 | $104.39 | $104.37 | $104.37 | 400 | $104.379785 |
| 1637254920 | $104.41 | $104.43 | $104.41 | $104.41 | 927 | $104.379953 |
| 1637254980 | $104.39 | $104.4025 | $104.39 | $104.4025 | 428 | $104.379982 |
| 1637255040 | $104.40 | $104.41 | $104.40 | $104.41 | 900 | $104.3801 |
| 1637255100 | $104.42 | $104.42 | $104.42 | $104.42 | 100 | $104.380124 |
| 1637255160 | $104.41 | $104.415 | $104.41 | $104.41 | 300 | $104.380167 |
| 1637255220 | $104.40 | $104.40 | $104.40 | $104.40 | 300 | $104.380201 |
| 1637255280 | $104.38 | $104.385 | $104.36 | $104.36 | 3,500 | $104.38026 |
| 1637255340 | $104.35 | $104.35 | $104.30 | $104.31 | 1,000 | $104.379985 |
| 1637255400 | $104.3401 | $104.35 | $104.31 | $104.31 | 2,444 | $104.379394 |
| 1637255520 | $104.30 | $104.32 | $104.30 | $104.30 | 1,000 | $104.37905 |
| 1637255580 | $104.31 | $104.31 | $104.30 | $104.30 | 323 | $104.378921 |
| 1637255640 | $104.29 | $104.34 | $104.29 | $104.34 | 1,370 | $104.37855 |
| 1637255700 | $104.32 | $104.33 | $104.31 | $104.31 | 430 | $104.378389 |
| 1637255760 | $104.30 | $104.30 | $104.30 | $104.30 | 150 | $104.378351 |
| 1637255820 | $104.30 | $104.33 | $104.30 | $104.33 | 1,363 | $104.377855 |
| 1637255880 | $104.34 | $104.34 | $104.33 | $104.33 | 450 | $104.377769 |
| 1637255940 | $104.33 | $104.33 | $104.33 | $104.33 | 200 | $104.377715 |
| 1637256000 | $104.30 | $104.34 | $104.30 | $104.33 | 1,204 | $104.37742 |
| 1637256060 | $104.3209 | $104.3209 | $104.32 | $104.32 | 950 | $104.377143 |
| 1637256120 | $104.32 | $104.33 | $104.32 | $104.32 | 1,200 | $104.376848 |
| 1637256180 | $104.33 | $104.34 | $104.33 | $104.34 | 573 | $104.376729 |
| 1637256240 | $104.36 | $104.38 | $104.36 | $104.38 | 400 | $104.376722 |
| 1637256300 | $104.3792 | $104.38 | $104.35 | $104.36 | 1,804 | $104.376595 |
| 1637256360 | $104.36 | $104.3818 | $104.36 | $104.38 | 528 | $104.376582 |
| 1637256420 | $104.39 | $104.41 | $104.38 | $104.41 | 1,700 | $104.376676 |
| 1637256480 | $104.41 | $104.41 | $104.39 | $104.39 | 1,720 | $104.376934 |
| 1637256540 | $104.39 | $104.42 | $104.39 | $104.42 | 988 | $104.37706 |
| 1637256600 | $104.42 | $104.43 | $104.42 | $104.42 | 800 | $104.377265 |
| 1637256660 | $104.43 | $104.44 | $104.43 | $104.43 | 300 | $104.377327 |
| 1637256720 | $104.43 | $104.43 | $104.43 | $104.43 | 400 | $104.377425 |
| 1637256780 | $104.43 | $104.43 | $104.43 | $104.43 | 300 | $104.377507 |
| 1637256840 | $104.41 | $104.41 | $104.41 | $104.41 | 400 | $104.377559 |
| 1637256900 | $104.42 | $104.43 | $104.42 | $104.42 | 1,313 | $104.377845 |
| 1637256960 | $104.44 | $104.45 | $104.44 | $104.45 | 785 | $104.378094 |
| 1637257080 | $104.45 | $104.47 | $104.44 | $104.47 | 3,200 | $104.379335 |
| 1637257140 | $104.48 | $104.48 | $104.48 | $104.48 | 200 | $104.379487 |
| 1637257200 | $104.51 | $104.51 | $104.505 | $104.505 | 1,200 | $104.380275 |
| 1637257260 | $104.51 | $104.51 | $104.50 | $104.51 | 1,657 | $104.381064 |
| 1637257320 | $104.53 | $104.53 | $104.53 | $104.53 | 200 | $104.381227 |
| 1637257380 | $104.54 | $104.55 | $104.54 | $104.55 | 1,500 | $104.382259 |
| 1637257440 | $104.545 | $104.55 | $104.54 | $104.54 | 300 | $104.382476 |
| 1637257500 | $104.54 | $104.54 | $104.54 | $104.54 | 200 | $104.382626 |
| 1637257560 | $104.5301 | $104.54 | $104.5301 | $104.54 | 3,020 | $104.384573 |
| 1637257620 | $104.56 | $104.56 | $104.56 | $104.56 | 300 | $104.384871 |
| 1637257680 | $104.58 | $104.58 | $104.53 | $104.54 | 1,000 | $104.385496 |
| 1637257740 | $104.52 | $104.5201 | $104.52 | $104.52 | 1,400 | $104.386321 |
| 1637257800 | $104.52 | $104.52 | $104.51 | $104.51 | 2,900 | $104.387855 |
| 1637257860 | $104.46 | $104.47 | $104.46 | $104.47 | 400 | $104.387974 |
| 1637257920 | $104.47 | $104.47 | $104.4601 | $104.4601 | 1,286 | $104.388423 |
| 1637257980 | $104.43 | $104.43 | $104.43 | $104.43 | 200 | $104.388426 |
| 1637258040 | $104.42 | $104.44 | $104.411 | $104.44 | 1,269 | $104.388595 |
| 1637258220 | $104.43 | $104.46 | $104.42 | $104.46 | 600 | $104.3887 |
| 1637258280 | $104.45 | $104.45 | $104.45 | $104.45 | 1,200 | $104.38903 |
| 1637258340 | $104.475 | $104.475 | $104.47 | $104.475 | 1,203 | $104.389531 |
| 1637258400 | $104.53 | $104.53 | $104.53 | $104.53 | 1,101 | $104.390122 |
| 1637258460 | $104.53 | $104.53 | $104.53 | $104.53 | 200 | $104.390192 |
| 1637258520 | $104.54 | $104.54 | $104.54 | $104.54 | 320 | $104.390421 |
| 1637258580 | $104.54 | $104.54 | $104.54 | $104.54 | 100 | $104.390489 |
| 1637258640 | $104.55 | $104.56 | $104.55 | $104.56 | 200 | $104.390607 |
| 1637258700 | $104.58 | $104.58 | $104.58 | $104.58 | 700 | $104.391122 |
| 1637258760 | $104.57 | $104.57 | $104.57 | $104.57 | 100 | $104.391218 |
| 1637258820 | $104.57 | $104.57 | $104.54 | $104.54 | 300 | $104.391421 |
| 1637258880 | $104.58 | $104.61 | $104.58 | $104.61 | 1,109 | $104.392346 |
| 1637258940 | $104.61 | $104.625 | $104.61 | $104.625 | 680 | $104.392959 |
| 1637259000 | $104.63 | $104.66 | $104.63 | $104.66 | 800 | $104.393779 |
| 1637259060 | $104.66 | $104.66 | $104.63 | $104.63 | 1,000 | $104.394845 |
| 1637259120 | $104.645 | $104.645 | $104.645 | $104.645 | 100 | $104.394948 |
| 1637259180 | $104.64 | $104.64 | $104.63 | $104.64 | 700 | $104.395718 |
| 1637259240 | $104.62 | $104.63 | $104.62 | $104.62 | 935 | $104.39647 |
| 1637259300 | $104.59 | $104.59 | $104.58 | $104.58 | 600 | $104.396928 |
| 1637259360 | $104.59 | $104.59 | $104.575 | $104.58 | 500 | $104.397312 |
| 1637259420 | $104.56 | $104.56 | $104.53 | $104.53 | 400 | $104.397529 |
| 1637259480 | $104.54 | $104.54 | $104.54 | $104.54 | 100 | $104.397633 |
| 1637259540 | $104.53 | $104.53 | $104.50 | $104.52 | 3,417 | $104.399115 |
| 1637259600 | $104.52 | $104.52 | $104.50 | $104.50 | 1,500 | $104.399881 |
| 1637259660 | $104.48 | $104.48 | $104.45 | $104.45 | 500 | $104.399922 |
| 1637259720 | $104.43 | $104.44 | $104.42 | $104.42 | 400 | $104.39997 |
| 1637259780 | $104.43 | $104.44 | $104.43 | $104.44 | 300 | $104.40001 |
| 1637259840 | $104.44 | $104.45 | $104.44 | $104.45 | 302 | $104.400061 |
| 1637259900 | $104.45 | $104.45 | $104.42 | $104.43 | 400 | $104.400119 |
| 1637259960 | $104.43 | $104.43 | $104.3901 | $104.41 | 800 | $104.40016 |
| 1637260020 | $104.41 | $104.42 | $104.41 | $104.42 | 500 | $104.400189 |
| 1637260080 | $104.41 | $104.41 | $104.41 | $104.41 | 400 | $104.400217 |
| 1637260140 | $104.45 | $104.46 | $104.45 | $104.45 | 1,000 | $104.400411 |
| 1637260200 | $104.45 | $104.45 | $104.45 | $104.45 | 200 | $104.40047 |
| 1637260260 | $104.4514 | $104.465 | $104.4514 | $104.465 | 441 | $104.40055 |
| 1637260320 | $104.46 | $104.46 | $104.45 | $104.45 | 750 | $104.400731 |
| 1637260380 | $104.45 | $104.45 | $104.45 | $104.45 | 1,000 | $104.400932 |
| 1637260440 | $104.44 | $104.49 | $104.44 | $104.49 | 700 | $104.40109 |
| 1637260500 | $104.48 | $104.48 | $104.48 | $104.48 | 200 | $104.401178 |
| 1637260560 | $104.49 | $104.49 | $104.49 | $104.49 | 200 | $104.401223 |
| 1637260620 | $104.45 | $104.46 | $104.44 | $104.44 | 462 | $104.401321 |
| 1637260680 | $104.43 | $104.43 | $104.41 | $104.41 | 860 | $104.401371 |
| 1637260740 | $104.42 | $104.46 | $104.42 | $104.46 | 2,450 | $104.401741 |
| 1637260800 | $104.45 | $104.45 | $104.43 | $104.43 | 1,619 | $104.401987 |
| 1637260860 | $104.44 | $104.454 | $104.44 | $104.454 | 450 | $104.40207 |
| 1637260920 | $104.4591 | $104.47 | $104.4591 | $104.47 | 486 | $104.402177 |
| 1637260980 | $104.48 | $104.48 | $104.48 | $104.48 | 100 | $104.402203 |
| 1637261040 | $104.47 | $104.51 | $104.47 | $104.51 | 300 | $104.402305 |
| 1637261100 | $104.52 | $104.53 | $104.515 | $104.53 | 700 | $104.40263 |
| 1637261160 | $104.54 | $104.54 | $104.53 | $104.53 | 1,012 | $104.403153 |
| 1637261220 | $104.53 | $104.55 | $104.5297 | $104.55 | 2,998 | $104.404623 |
| 1637261280 | $104.56 | $104.57 | $104.56 | $104.56 | 1,200 | $104.405276 |
| 1637261400 | $104.585 | $104.585 | $104.55 | $104.56 | 1,101 | $104.405919 |
| 1637261460 | $104.56 | $104.57 | $104.56 | $104.57 | 1,300 | $104.406681 |
| 1637261520 | $104.56 | $104.56 | $104.54 | $104.54 | 400 | $104.406884 |
| 1637261700 | $104.51 | $104.51 | $104.49 | $104.49 | 1,150 | $104.407277 |
| 1637261760 | $104.49 | $104.50 | $104.49 | $104.49 | 2,700 | $104.408099 |
| 1637261820 | $104.50 | $104.52 | $104.49 | $104.52 | 800 | $104.408341 |
| 1637261880 | $104.53 | $104.53 | $104.52 | $104.53 | 863 | $104.408739 |
| 1637261940 | $104.54 | $104.54 | $104.50 | $104.51 | 7,028 | $104.411465 |
| 1637262000 | $104.51 | $104.51 | $104.465 | $104.49 | 959 | $104.411698 |
| 1637262060 | $104.50 | $104.50 | $104.50 | $104.50 | 400 | $104.411844 |
| 1637262120 | $104.51 | $104.515 | $104.50 | $104.515 | 600 | $104.412018 |
| 1637262180 | $104.52 | $104.54 | $104.515 | $104.53 | 1,000 | $104.412424 |
| 1637262240 | $104.53 | $104.535 | $104.52 | $104.535 | 1,603 | $104.413033 |
| 1637262300 | $104.53 | $104.53 | $104.53 | $104.53 | 454 | $104.413224 |
| 1637262420 | $104.49 | $104.49 | $104.47 | $104.47 | 1,300 | $104.413485 |
| 1637262540 | $104.45 | $104.45 | $104.44 | $104.44 | 300 | $104.413515 |
| 1637262600 | $104.44 | $104.44 | $104.44 | $104.44 | 100 | $104.413524 |
| 1637262660 | $104.43 | $104.44 | $104.43 | $104.43 | 878 | $104.413591 |
| 1637262780 | $104.42 | $104.42 | $104.42 | $104.42 | 160 | $104.413594 |
| 1637262840 | $104.41 | $104.41 | $104.41 | $104.41 | 100 | $104.413591 |
| 1637262900 | $104.40 | $104.40 | $104.39 | $104.40 | 1,100 | $104.413528 |
| 1637262960 | $104.41 | $104.41 | $104.41 | $104.41 | 100 | $104.413527 |
| 1637263020 | $104.42 | $104.42 | $104.42 | $104.42 | 200 | $104.413532 |
| 1637263080 | $104.40 | $104.41 | $104.40 | $104.41 | 800 | $104.413509 |
| 1637263140 | $104.41 | $104.42 | $104.41 | $104.42 | 800 | $104.413504 |
| 1637263200 | $104.42 | $104.42 | $104.40 | $104.40 | 992 | $104.413487 |
| 1637263260 | $104.42 | $104.42 | $104.42 | $104.42 | 700 | $104.413508 |
| 1637263320 | $104.43 | $104.43 | $104.43 | $104.43 | 902 | $104.413557 |
| 1637263380 | $104.4272 | $104.43 | $104.4272 | $104.43 | 297 | $104.41357 |
| 1637263440 | $104.42 | $104.42 | $104.42 | $104.42 | 100 | $104.413573 |
| 1637263500 | $104.43 | $104.43 | $104.40 | $104.40 | 300 | $104.413564 |
| 1637263560 | $104.39 | $104.39 | $104.38 | $104.38 | 1,614 | $104.413415 |
| 1637263620 | $104.37 | $104.38 | $104.37 | $104.38 | 268 | $104.413383 |
| 1637263740 | $104.36 | $104.36 | $104.34 | $104.35 | 800 | $104.413218 |
| 1637263800 | $104.35 | $104.35 | $104.35 | $104.35 | 400 | $104.413137 |
| 1637263860 | $104.34 | $104.34 | $104.33 | $104.34 | 1,400 | $104.412802 |
| 1637263920 | $104.36 | $104.37 | $104.36 | $104.37 | 400 | $104.412745 |
| 1637263980 | $104.37 | $104.39 | $104.37 | $104.39 | 800 | $104.41266 |
| 1637264040 | $104.40 | $104.41 | $104.40 | $104.41 | 600 | $104.412648 |
| 1637264100 | $104.41 | $104.41 | $104.41 | $104.41 | 1,049 | $104.41264 |
| 1637264160 | $104.42 | $104.47 | $104.42 | $104.47 | 1,380 | $104.412755 |
| 1637264220 | $104.47 | $104.48 | $104.47 | $104.48 | 400 | $104.412835 |
| 1637264280 | $104.47 | $104.49 | $104.47 | $104.49 | 809 | $104.413001 |
| 1637264340 | $104.49 | $104.49 | $104.48 | $104.48 | 556 | $104.413122 |
| 1637264400 | $104.48 | $104.48 | $104.47 | $104.48 | 703 | $104.413265 |
| 1637264460 | $104.49 | $104.49 | $104.49 | $104.49 | 100 | $104.413282 |
| 1637264520 | $104.48 | $104.49 | $104.48 | $104.4829 | 746 | $104.41345 |
| 1637264580 | $104.48 | $104.48 | $104.46 | $104.47 | 2,053 | $104.41379 |
| 1637264640 | $104.49 | $104.49 | $104.48 | $104.48 | 725 | $104.413945 |
| 1637264700 | $104.47 | $104.475 | $104.46 | $104.47 | 700 | $104.414063 |
| 1637264760 | $104.49 | $104.49 | $104.49 | $104.49 | 800 | $104.414276 |
| 1637264820 | $104.49 | $104.49 | $104.49 | $104.49 | 100 | $104.414279 |
| 1637264880 | $104.50 | $104.51 | $104.50 | $104.51 | 660 | $104.414475 |
| 1637264940 | $104.515 | $104.52 | $104.505 | $104.505 | 1,000 | $104.41477 |
| 1637265000 | $104.51 | $104.52 | $104.51 | $104.52 | 1,092 | $104.415103 |
| 1637265060 | $104.52 | $104.53 | $104.52 | $104.53 | 564 | $104.415289 |
| 1637265120 | $104.55 | $104.555 | $104.55 | $104.55 | 504 | $104.415551 |
| 1637265180 | $104.53 | $104.53 | $104.53 | $104.53 | 164 | $104.415559 |
| 1637265240 | $104.54 | $104.54 | $104.53 | $104.53 | 700 | $104.41581 |
| 1637265300 | $104.52 | $104.53 | $104.52 | $104.53 | 400 | $104.415944 |
| 1637265360 | $104.54 | $104.54 | $104.54 | $104.54 | 100 | $104.415982 |
| 1637265420 | $104.54 | $104.56 | $104.54 | $104.56 | 250 | $104.416084 |
| 1637265480 | $104.57 | $104.60 | $104.57 | $104.60 | 900 | $104.416525 |
| 1637265600 | $104.57 | $104.57 | $104.57 | $104.57 | 819 | $104.416934 |
| 1637265660 | $104.565 | $104.58 | $104.56 | $104.57 | 2,300 | $104.417959 |
| 1637265720 | $104.58 | $104.58 | $104.58 | $104.58 | 100 | $104.418092 |
| 1637265780 | $104.57 | $104.57 | $104.56 | $104.56 | 300 | $104.418143 |
| 1637265840 | $104.54 | $104.54 | $104.54 | $104.54 | 300 | $104.418255 |
| 1637265900 | $104.56 | $104.5746 | $104.56 | $104.5746 | 1,063 | $104.418737 |
| 1637265960 | $104.57 | $104.575 | $104.57 | $104.575 | 500 | $104.418971 |
| 1637266080 | $104.59 | $104.62 | $104.59 | $104.62 | 1,294 | $104.419692 |
| 1637266140 | $104.62 | $104.62 | $104.61 | $104.61 | 750 | $104.420102 |
| 1637266200 | $104.61 | $104.62 | $104.61 | $104.62 | 300 | $104.420271 |
| 1637266260 | $104.63 | $104.64 | $104.63 | $104.64 | 401 | $104.420534 |
| 1637266320 | $104.64 | $104.64 | $104.625 | $104.625 | 1,105 | $104.421244 |
| 1637266380 | $104.62 | $104.62 | $104.60 | $104.60 | 900 | $104.421726 |
| 1637266440 | $104.59 | $104.6037 | $104.58 | $104.60 | 2,142 | $104.422797 |
| 1637266500 | $104.57 | $104.57 | $104.57 | $104.57 | 502 | $104.423014 |
| 1637266560 | $104.575 | $104.575 | $104.57 | $104.57 | 400 | $104.423277 |
| 1637266620 | $104.57 | $104.57 | $104.56 | $104.57 | 1,046 | $104.423633 |
| 1637266680 | $104.57 | $104.59 | $104.57 | $104.57 | 600 | $104.423924 |
| 1637266740 | $104.57 | $104.57 | $104.55 | $104.55 | 200 | $104.423986 |
| 1637266800 | $104.55 | $104.567 | $104.55 | $104.567 | 700 | $104.424282 |
| 1637266860 | $104.56 | $104.56 | $104.56 | $104.56 | 401 | $104.424417 |
| 1637266920 | $104.59 | $104.61 | $104.59 | $104.61 | 400 | $104.424705 |
| 1637266980 | $104.61 | $104.62 | $104.61 | $104.62 | 1,576 | $104.425476 |
| 1637267040 | $104.63 | $104.64 | $104.63 | $104.635 | 857 | $104.42602 |
| 1637267100 | $104.6205 | $104.6501 | $104.6205 | $104.6501 | 1,578 | $104.427031 |
| 1637267160 | $104.655 | $104.655 | $104.645 | $104.65 | 500 | $104.427424 |
| 1637267220 | $104.655 | $104.66 | $104.64 | $104.65 | 1,154 | $104.428034 |
| 1637267280 | $104.64 | $104.64 | $104.63 | $104.63 | 300 | $104.428162 |
| 1637267400 | $104.61 | $104.62 | $104.61 | $104.62 | 1,308 | $104.428849 |
| 1637267460 | $104.62 | $104.62 | $104.58 | $104.58 | 1,511 | $104.429545 |
| 1637267520 | $104.58 | $104.60 | $104.58 | $104.59 | 900 | $104.429984 |
| 1637267580 | $104.60 | $104.6174 | $104.60 | $104.61 | 2,285 | $104.431098 |
| 1637267640 | $104.61 | $104.612 | $104.605 | $104.61 | 3,292 | $104.432771 |
| 1637267700 | $104.61 | $104.64 | $104.60 | $104.64 | 3,806 | $104.434616 |
| 1637267760 | $104.63 | $104.63 | $104.61 | $104.625 | 2,000 | $104.435647 |
| 1637267820 | $104.63 | $104.6307 | $104.58 | $104.58 | 5,511 | $104.438267 |
| 1637267880 | $104.585 | $104.595 | $104.58 | $104.595 | 800 | $104.438594 |
| 1637267940 | $104.60 | $104.615 | $104.595 | $104.61 | 1,288 | $104.439175 |
| 1637268000 | $104.605 | $104.6094 | $104.60 | $104.60 | 2,434 | $104.440214 |
| 1637268060 | $104.59 | $104.60 | $104.58 | $104.60 | 2,791 | $104.441311 |
| 1637268120 | $104.61 | $104.63 | $104.61 | $104.62 | 2,879 | $104.44263 |
| 1637268180 | $104.62 | $104.64 | $104.605 | $104.605 | 2,523 | $104.443822 |
| 1637268240 | $104.60 | $104.62 | $104.595 | $104.615 | 3,463 | $104.445295 |
| 1637268300 | $104.615 | $104.63 | $104.615 | $104.63 | 1,841 | $104.446136 |
| 1637268360 | $104.63 | $104.65 | $104.62 | $104.65 | 2,504 | $104.447324 |
| 1637268420 | $104.65 | $104.65 | $104.625 | $104.64 | 4,464 | $104.449457 |
| 1637268480 | $104.64 | $104.66 | $104.64 | $104.65 | 4,168 | $104.451547 |
| 1637268540 | $104.655 | $104.655 | $104.625 | $104.635 | 2,983 | $104.452922 |
| 1637268600 | $104.63 | $104.63 | $104.53 | $104.59 | 30,611 | $104.461179 |
| 1637268660 | $104.59 | $104.61 | $104.59 | $104.60 | 1,801 | $104.461749 |
| 1637268720 | $104.6085 | $104.6085 | $104.58 | $104.5801 | 3,902 | $104.462902 |
| 1637268780 | $104.59 | $104.59 | $104.58 | $104.58 | 1,324 | $104.463282 |
| 1637268840 | $104.59 | $104.60 | $104.57 | $104.575 | 3,008 | $104.464081 |
| 1637268900 | $104.57 | $104.58 | $104.56 | $104.56 | 7,734 | $104.465832 |
| 1637268960 | $104.57 | $104.57 | $104.55 | $104.55 | 7,016 | $104.467359 |
| 1637269020 | $104.55 | $104.59 | $104.53 | $104.59 | 8,761 | $104.469017 |
| 1637269080 | $104.59 | $104.60 | $104.59 | $104.60 | 7,486 | $104.470948 |
| 1637269140 | $104.59 | $104.67 | $104.54 | $104.61 | 81,758 | $104.492013 |
| 1637269200 | $104.63 | $104.63 | $104.63 | $104.63 | 134,581 | $104.526744 |
| 1637269260 | $104.63 | $104.63 | $104.63 | $104.63 | 281,250 | $104.551659 |
| 1637272980 | $104.72 | $104.72 | $104.72 | $104.72 | 300 | $104.518918 |