RY Historical Intraday Prices
One-Minute OHLCV Data From November 19, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1637332200 | $104.01 | $104.01 | $103.66 | $103.745 | 13,545 | $103.856191 |
| 1637332260 | $103.78 | $103.81 | $103.62 | $103.65 | 6,600 | $103.811725 |
| 1637332320 | $103.72 | $103.74 | $103.585 | $103.64 | 3,024 | $103.791325 |
| 1637332380 | $103.63 | $103.69 | $103.62 | $103.62 | 5,126 | $103.76327 |
| 1637332440 | $103.67 | $103.71 | $103.62 | $103.71 | 7,976 | $103.736389 |
| 1637332500 | $103.72 | $103.75 | $103.66 | $103.66 | 1,800 | $103.735514 |
| 1637332560 | $103.65 | $103.72 | $103.64 | $103.66 | 6,196 | $103.726999 |
| 1637332620 | $103.65 | $103.68 | $103.605 | $103.65 | 5,600 | $103.717434 |
| 1637332680 | $103.68 | $103.68 | $103.62 | $103.67 | 954 | $103.716011 |
| 1637332740 | $103.69 | $103.70 | $103.52 | $103.52 | 12,585 | $103.692856 |
| 1637332800 | $103.58 | $103.65 | $103.58 | $103.60 | 6,257 | $103.686113 |
| 1637332860 | $103.64 | $103.65 | $103.63 | $103.65 | 1,094 | $103.6855 |
| 1637332920 | $103.66 | $103.72 | $103.49 | $103.49 | 3,094 | $103.679021 |
| 1637332980 | $103.44 | $103.49 | $103.41 | $103.44 | 8,200 | $103.656068 |
| 1637333040 | $103.39 | $103.39 | $103.35 | $103.37 | 970 | $103.652683 |
| 1637333100 | $103.40 | $103.4188 | $103.35 | $103.35 | 2,370 | $103.645243 |
| 1637333160 | $103.35 | $103.355 | $103.32 | $103.345 | 4,046 | $103.631661 |
| 1637333220 | $103.33 | $103.46 | $103.33 | $103.46 | 4,722 | $103.61883 |
| 1637333280 | $103.48 | $103.49 | $103.42 | $103.43 | 5,882 | $103.609302 |
| 1637333340 | $103.45 | $103.54 | $103.45 | $103.54 | 577 | $103.60876 |
| 1637333400 | $103.56 | $103.62 | $103.55 | $103.56 | 1,581 | $103.608082 |
| 1637333460 | $103.57 | $103.57 | $103.4946 | $103.4946 | 1,387 | $103.607142 |
| 1637333520 | $103.49 | $103.62 | $103.49 | $103.62 | 600 | $103.60687 |
| 1637333580 | $103.59 | $103.59 | $103.57 | $103.57 | 350 | $103.606782 |
| 1637333640 | $103.61 | $103.61 | $103.60 | $103.60 | 200 | $103.606749 |
| 1637333700 | $103.58 | $103.63 | $103.51 | $103.63 | 2,950 | $103.605284 |
| 1637333760 | $103.62 | $103.62 | $103.58 | $103.58 | 351 | $103.605229 |
| 1637333820 | $103.63 | $103.675 | $103.63 | $103.675 | 570 | $103.60554 |
| 1637333880 | $103.71 | $103.795 | $103.71 | $103.77 | 505 | $103.606232 |
| 1637333940 | $103.76 | $103.78 | $103.76 | $103.78 | 500 | $103.607111 |
| 1637334000 | $103.70 | $103.70 | $103.65 | $103.70 | 4,588 | $103.609482 |
| 1637334060 | $103.70 | $103.71 | $103.6321 | $103.6321 | 2,230 | $103.610911 |
| 1637334120 | $103.63 | $103.63 | $103.61 | $103.63 | 500 | $103.610979 |
| 1637334180 | $103.66 | $103.67 | $103.56 | $103.56 | 2,437 | $103.610797 |
| 1637334240 | $103.56 | $103.59 | $103.55 | $103.59 | 2,546 | $103.609789 |
| 1637334300 | $103.58 | $103.58 | $103.54 | $103.56 | 600 | $103.609564 |
| 1637334360 | $103.57 | $103.57 | $103.54 | $103.56 | 700 | $103.609281 |
| 1637334420 | $103.60 | $103.60 | $103.58 | $103.58 | 1,100 | $103.609128 |
| 1637334480 | $103.59 | $103.61 | $103.59 | $103.61 | 1,000 | $103.609088 |
| 1637334540 | $103.63 | $103.65 | $103.63 | $103.63 | 450 | $103.609186 |
| 1637334600 | $103.61 | $103.61 | $103.595 | $103.595 | 2,608 | $103.609179 |
| 1637334660 | $103.57 | $103.66 | $103.57 | $103.66 | 1,267 | $103.609413 |
| 1637334720 | $103.64 | $103.68 | $103.63 | $103.64 | 2,273 | $103.609983 |
| 1637334780 | $103.66 | $103.725 | $103.66 | $103.715 | 3,778 | $103.612533 |
| 1637334840 | $103.72 | $103.74 | $103.71 | $103.74 | 2,314 | $103.614414 |
| 1637334900 | $103.73 | $103.75 | $103.70 | $103.73 | 12,439 | $103.624812 |
| 1637334960 | $103.77 | $103.77 | $103.77 | $103.77 | 400 | $103.625237 |
| 1637335020 | $103.79 | $103.82 | $103.7817 | $103.7817 | 2,707 | $103.628355 |
| 1637335080 | $103.77 | $103.81 | $103.77 | $103.78 | 1,750 | $103.630158 |
| 1637335140 | $103.78 | $103.78 | $103.75 | $103.76 | 1,200 | $103.631161 |
| 1637335200 | $103.78 | $103.78 | $103.76 | $103.77 | 1,331 | $103.632265 |
| 1637335260 | $103.77 | $103.77 | $103.73 | $103.74 | 1,311 | $103.633225 |
| 1637335320 | $103.78 | $103.83 | $103.78 | $103.81 | 2,390 | $103.635784 |
| 1637335380 | $103.81 | $103.84 | $103.79 | $103.82 | 1,500 | $103.637525 |
| 1637335440 | $103.875 | $103.89 | $103.865 | $103.88 | 2,839 | $103.641569 |
| 1637335500 | $103.90 | $103.92 | $103.90 | $103.92 | 200 | $103.642204 |
| 1637335560 | $103.88 | $103.88 | $103.79 | $103.84 | 6,945 | $103.649222 |
| 1637335620 | $103.86 | $103.86 | $103.84 | $103.85 | 500 | $103.649877 |
| 1637335680 | $103.88 | $103.89 | $103.8384 | $103.8384 | 1,000 | $103.651092 |
| 1637335740 | $103.87 | $103.87 | $103.84 | $103.84 | 300 | $103.651443 |
| 1637335800 | $103.84 | $103.88 | $103.83 | $103.88 | 1,600 | $103.653119 |
| 1637335860 | $103.91 | $103.98 | $103.91 | $103.98 | 300 | $103.653634 |
| 1637335920 | $103.98 | $103.99 | $103.98 | $103.98 | 700 | $103.654939 |
| 1637335980 | $103.97 | $103.97 | $103.97 | $103.97 | 400 | $103.655661 |
| 1637336040 | $103.96 | $103.96 | $103.94 | $103.94 | 900 | $103.657265 |
| 1637336100 | $103.95 | $103.95 | $103.93 | $103.93 | 500 | $103.657927 |
| 1637336160 | $103.93 | $103.93 | $103.93 | $103.93 | 200 | $103.658408 |
| 1637336220 | $103.965 | $103.98 | $103.96 | $103.98 | 718 | $103.659492 |
| 1637336280 | $103.98 | $103.98 | $103.96 | $103.96 | 1,163 | $103.661644 |
| 1637336340 | $103.95 | $103.97 | $103.95 | $103.97 | 2,151 | $103.665002 |
| 1637336400 | $103.9709 | $103.99 | $103.97 | $103.97 | 946 | $103.666629 |
| 1637336520 | $104.00 | $104.0468 | $104.00 | $104.02 | 2,095 | $103.670599 |
| 1637336580 | $104.03 | $104.05 | $104.03 | $104.05 | 301 | $103.671183 |
| 1637336640 | $104.06 | $104.13 | $104.06 | $104.10 | 2,800 | $103.677795 |
| 1637336700 | $104.06 | $104.06 | $104.04 | $104.04 | 300 | $103.678229 |
| 1637336760 | $104.01 | $104.01 | $103.99 | $104.01 | 2,673 | $103.682672 |
| 1637336820 | $104.05 | $104.08 | $104.01 | $104.01 | 2,400 | $103.687102 |
| 1637336880 | $104.015 | $104.015 | $103.99 | $103.99 | 500 | $103.687799 |
| 1637336940 | $104.01 | $104.07 | $104.00 | $104.07 | 1,800 | $103.691002 |
| 1637337000 | $104.11 | $104.21 | $104.11 | $104.20 | 3,100 | $103.698574 |
| 1637337060 | $104.20 | $104.24 | $104.20 | $104.23 | 2,607 | $103.705362 |
| 1637337120 | $104.21 | $104.21 | $104.19 | $104.19 | 500 | $103.706745 |
| 1637337180 | $104.15 | $104.15 | $104.10 | $104.10 | 800 | $103.708199 |
| 1637337240 | $104.14 | $104.17 | $104.14 | $104.17 | 300 | $103.708855 |
| 1637337300 | $104.225 | $104.25 | $104.225 | $104.25 | 2,728 | $103.715974 |
| 1637337360 | $104.29 | $104.30 | $104.27 | $104.27 | 1,200 | $103.719139 |
| 1637337420 | $104.23 | $104.23 | $104.13 | $104.14 | 1,699 | $103.722735 |
| 1637337480 | $104.145 | $104.16 | $104.14 | $104.16 | 1,940 | $103.726634 |
| 1637337540 | $104.165 | $104.165 | $104.165 | $104.165 | 100 | $103.727162 |
| 1637337600 | $104.18 | $104.19 | $104.13 | $104.14 | 3,204 | $103.733046 |
| 1637337660 | $104.14 | $104.15 | $104.14 | $104.15 | 700 | $103.734384 |
| 1637337720 | $104.15 | $104.22 | $104.14 | $104.22 | 1,500 | $103.737325 |
| 1637337780 | $104.22 | $104.22 | $104.2001 | $104.205 | 1,536 | $103.740738 |
| 1637337840 | $104.22 | $104.23 | $104.19 | $104.19 | 1,100 | $103.743034 |
| 1637337900 | $104.165 | $104.19 | $104.165 | $104.19 | 409 | $103.743849 |
| 1637337960 | $104.20 | $104.20 | $104.185 | $104.19 | 744 | $103.745427 |
| 1637338020 | $104.19 | $104.19 | $104.16 | $104.16 | 904 | $103.747438 |
| 1637338140 | $104.17 | $104.185 | $104.17 | $104.185 | 600 | $103.748247 |
| 1637338200 | $104.185 | $104.185 | $104.16 | $104.16 | 1,000 | $103.750278 |
| 1637338260 | $104.15 | $104.16 | $104.15 | $104.155 | 1,600 | $103.753131 |
| 1637338380 | $104.20 | $104.20 | $104.17 | $104.17 | 600 | $103.754228 |
| 1637338440 | $104.165 | $104.18 | $104.165 | $104.18 | 200 | $103.754533 |
| 1637338500 | $104.18 | $104.22 | $104.18 | $104.22 | 1,442 | $103.757457 |
| 1637338560 | $104.19 | $104.2181 | $104.19 | $104.2181 | 1,100 | $103.759612 |
| 1637338620 | $104.225 | $104.225 | $104.20 | $104.20 | 600 | $103.760777 |
| 1637338680 | $104.21 | $104.2255 | $104.21 | $104.2255 | 200 | $103.761675 |
| 1637338740 | $104.29 | $104.31 | $104.29 | $104.31 | 200 | $103.761637 |
| 1637338800 | $104.32 | $104.47 | $104.31 | $104.45 | 14,785 | $103.801477 |
| 1637338860 | $104.44 | $104.44 | $104.36 | $104.36 | 3,526 | $103.810077 |
| 1637338920 | $104.34 | $104.34 | $104.31 | $104.31 | 500 | $103.811131 |
| 1637338980 | $104.31 | $104.31 | $104.30 | $104.31 | 1,400 | $103.813898 |
| 1637339040 | $104.305 | $104.305 | $104.30 | $104.30 | 200 | $103.814681 |
| 1637339100 | $104.29 | $104.29 | $104.25 | $104.26 | 2,861 | $103.819361 |
| 1637339160 | $104.265 | $104.27 | $104.265 | $104.27 | 400 | $103.820207 |
| 1637339220 | $104.285 | $104.29 | $104.275 | $104.275 | 605 | $103.821282 |
| 1637339280 | $104.28 | $104.295 | $104.28 | $104.295 | 400 | $103.821856 |
| 1637339340 | $104.29 | $104.29 | $104.25 | $104.275 | 6,520 | $103.833007 |
| 1637339400 | $104.27 | $104.27 | $104.22 | $104.24 | 700 | $103.834118 |
| 1637339460 | $104.22 | $104.22 | $104.22 | $104.22 | 100 | $103.834265 |
| 1637339520 | $104.25 | $104.25 | $104.21 | $104.21 | 1,000 | $103.835723 |
| 1637339580 | $104.18 | $104.19 | $104.18 | $104.19 | 200 | $103.835989 |
| 1637339640 | $104.18 | $104.20 | $104.18 | $104.20 | 414 | $103.836544 |
| 1637339700 | $104.19 | $104.19 | $104.19 | $104.19 | 210 | $103.836826 |
| 1637339820 | $104.18 | $104.18 | $104.165 | $104.17 | 800 | $103.837886 |
| 1637339880 | $104.17 | $104.185 | $104.17 | $104.18 | 700 | $103.838858 |
| 1637339940 | $104.18 | $104.18 | $104.17 | $104.17 | 600 | $103.839652 |
| 1637340000 | $104.17 | $104.20 | $104.17 | $104.20 | 500 | $103.84028 |
| 1637340060 | $104.205 | $104.205 | $104.17 | $104.17 | 1,933 | $103.842635 |
| 1637340120 | $104.19 | $104.25 | $104.19 | $104.25 | 1,301 | $103.844457 |
| 1637340180 | $104.25 | $104.25 | $104.25 | $104.25 | 300 | $103.84497 |
| 1637340240 | $104.24 | $104.24 | $104.24 | $104.24 | 200 | $103.845182 |
| 1637340300 | $104.23 | $104.28 | $104.225 | $104.28 | 730 | $103.846299 |
| 1637340360 | $104.28 | $104.28 | $104.27 | $104.27 | 442 | $103.84693 |
| 1637340420 | $104.27 | $104.29 | $104.27 | $104.2886 | 2,125 | $103.850353 |
| 1637340480 | $104.29 | $104.29 | $104.29 | $104.29 | 100 | $103.85052 |
| 1637340540 | $104.27 | $104.27 | $104.21 | $104.21 | 1,200 | $103.85219 |
| 1637340600 | $104.21 | $104.21 | $104.21 | $104.21 | 100 | $103.852315 |
| 1637340660 | $104.22 | $104.25 | $104.21 | $104.25 | 1,800 | $103.854756 |
| 1637340720 | $104.23 | $104.23 | $104.23 | $104.23 | 100 | $103.855128 |
| 1637340780 | $104.20 | $104.20 | $104.18 | $104.18 | 521 | $103.855533 |
| 1637340840 | $104.20 | $104.20 | $104.20 | $104.20 | 300 | $103.856051 |
| 1637341020 | $104.23 | $104.23 | $104.19 | $104.19 | 200 | $103.856207 |
| 1637341080 | $104.245 | $104.25 | $104.245 | $104.25 | 1,123 | $103.857857 |
| 1637341200 | $104.28 | $104.28 | $104.26 | $104.26 | 750 | $103.858842 |
| 1637341260 | $104.27 | $104.28 | $104.265 | $104.265 | 600 | $103.859773 |
| 1637341320 | $104.28 | $104.295 | $104.28 | $104.295 | 300 | $103.860183 |
| 1637341380 | $104.32 | $104.32 | $104.32 | $104.32 | 396 | $103.860832 |
| 1637341440 | $104.33 | $104.33 | $104.30 | $104.30 | 1,200 | $103.862743 |
| 1637341500 | $104.2984 | $104.30 | $104.2883 | $104.30 | 983 | $103.864281 |
| 1637341620 | $104.30 | $104.31 | $104.29 | $104.29 | 400 | $103.864956 |
| 1637341680 | $104.32 | $104.33 | $104.32 | $104.33 | 200 | $103.865183 |
| 1637341740 | $104.3302 | $104.3302 | $104.3302 | $104.3302 | 100 | $103.86541 |
| 1637341800 | $104.33 | $104.33 | $104.31 | $104.32 | 720 | $103.866642 |
| 1637341860 | $104.33 | $104.37 | $104.33 | $104.37 | 1,686 | $103.869844 |
| 1637341920 | $104.36 | $104.36 | $104.35 | $104.35 | 900 | $103.870835 |
| 1637341980 | $104.36 | $104.36 | $104.33 | $104.33 | 300 | $103.871332 |
| 1637342040 | $104.3406 | $104.35 | $104.3406 | $104.35 | 434 | $103.872127 |
| 1637342100 | $104.35 | $104.36 | $104.35 | $104.36 | 341 | $103.87263 |
| 1637342160 | $104.35 | $104.35 | $104.35 | $104.35 | 100 | $103.872909 |
| 1637342220 | $104.33 | $104.35 | $104.33 | $104.35 | 1,000 | $103.874567 |
| 1637342280 | $104.3287 | $104.3287 | $104.3287 | $104.3287 | 123 | $103.874774 |
| 1637342340 | $104.30 | $104.33 | $104.30 | $104.33 | 1,041 | $103.876209 |
| 1637342400 | $104.32 | $104.37 | $104.32 | $104.37 | 984 | $103.877786 |
| 1637342460 | $104.40 | $104.42 | $104.40 | $104.42 | 1,100 | $103.879799 |
| 1637342520 | $104.42 | $104.435 | $104.42 | $104.435 | 500 | $103.880734 |
| 1637342580 | $104.43 | $104.46 | $104.42 | $104.455 | 3,100 | $103.886505 |
| 1637342640 | $104.46 | $104.46 | $104.46 | $104.46 | 600 | $103.887875 |
| 1637342700 | $104.47 | $104.47 | $104.47 | $104.47 | 200 | $103.888057 |
| 1637342760 | $104.47 | $104.49 | $104.47 | $104.49 | 353 | $103.888874 |
| 1637342820 | $104.505 | $104.52 | $104.49 | $104.52 | 600 | $103.890077 |
| 1637342880 | $104.475 | $104.48 | $104.475 | $104.48 | 700 | $103.89139 |
| 1637342940 | $104.48 | $104.48 | $104.48 | $104.48 | 200 | $103.891786 |
| 1637343000 | $104.487 | $104.52 | $104.4861 | $104.52 | 546 | $103.892884 |
| 1637343060 | $104.51 | $104.51 | $104.50 | $104.51 | 300 | $103.893499 |
| 1637343120 | $104.49 | $104.53 | $104.49 | $104.52 | 1,800 | $103.897244 |
| 1637343180 | $104.51 | $104.51 | $104.48 | $104.48 | 600 | $103.898389 |
| 1637343240 | $104.48 | $104.485 | $104.48 | $104.485 | 1,271 | $103.90089 |
| 1637343300 | $104.47 | $104.48 | $104.47 | $104.475 | 600 | $103.902179 |
| 1637343360 | $104.52 | $104.52 | $104.52 | $104.52 | 500 | $103.902991 |
| 1637343420 | $104.51 | $104.51 | $104.51 | $104.51 | 100 | $103.903377 |
| 1637343480 | $104.52 | $104.52 | $104.49 | $104.49 | 1,900 | $103.906999 |
| 1637343540 | $104.45 | $104.46 | $104.44 | $104.46 | 2,400 | $103.911171 |
| 1637343600 | $104.46 | $104.465 | $104.46 | $104.465 | 200 | $103.911675 |
| 1637343660 | $104.41 | $104.42 | $104.41 | $104.42 | 200 | $103.911854 |
| 1637343720 | $104.435 | $104.45 | $104.43 | $104.44 | 1,321 | $103.914109 |
| 1637343780 | $104.45 | $104.45 | $104.45 | $104.45 | 100 | $103.914401 |
| 1637343840 | $104.39 | $104.4059 | $104.38 | $104.38 | 410 | $103.914929 |
| 1637343900 | $104.37 | $104.38 | $104.37 | $104.38 | 400 | $103.9155 |
| 1637343960 | $104.37 | $104.37 | $104.35 | $104.35 | 300 | $103.915925 |
| 1637344140 | $104.36 | $104.36 | $104.36 | $104.36 | 300 | $103.916352 |
| 1637344200 | $104.36 | $104.36 | $104.35 | $104.35 | 300 | $103.916771 |
| 1637344260 | $104.36 | $104.37 | $104.36 | $104.37 | 200 | $103.917058 |
| 1637344320 | $104.36 | $104.38 | $104.36 | $104.38 | 689 | $103.918064 |
| 1637344380 | $104.38 | $104.40 | $104.38 | $104.40 | 1,023 | $103.919631 |
| 1637344440 | $104.39 | $104.39 | $104.3883 | $104.3883 | 840 | $103.920907 |
| 1637344500 | $104.40 | $104.40 | $104.38 | $104.39 | 400 | $103.921475 |
| 1637344560 | $104.40 | $104.40 | $104.40 | $104.40 | 100 | $103.921868 |
| 1637344620 | $104.41 | $104.42 | $104.41 | $104.42 | 600 | $103.922543 |
| 1637344680 | $104.43 | $104.43 | $104.42 | $104.42 | 200 | $103.92297 |
| 1637344740 | $104.41 | $104.42 | $104.41 | $104.42 | 200 | $103.923172 |
| 1637344800 | $104.41 | $104.41 | $104.41 | $104.41 | 300 | $103.923692 |
| 1637344860 | $104.39 | $104.39 | $104.39 | $104.39 | 100 | $103.92378 |
| 1637344920 | $104.34 | $104.34 | $104.34 | $104.34 | 100 | $103.923911 |
| 1637344980 | $104.37 | $104.38 | $104.37 | $104.38 | 500 | $103.924684 |
| 1637345040 | $104.38 | $104.38 | $104.3733 | $104.38 | 425 | $103.925233 |
| 1637345100 | $104.39 | $104.40 | $104.39 | $104.39 | 1,900 | $103.928115 |
| 1637345160 | $104.395 | $104.43 | $104.395 | $104.42 | 600 | $103.928901 |
| 1637345220 | $104.42 | $104.42 | $104.42 | $104.42 | 100 | $103.929196 |
| 1637345280 | $104.38 | $104.42 | $104.38 | $104.39 | 1,000 | $103.930529 |
| 1637345340 | $104.38 | $104.38 | $104.38 | $104.38 | 300 | $103.930948 |
| 1637345460 | $104.36 | $104.36 | $104.35 | $104.35 | 300 | $103.931341 |
| 1637345520 | $104.34 | $104.34 | $104.34 | $104.34 | 100 | $103.931543 |
| 1637345580 | $104.29 | $104.29 | $104.27 | $104.27 | 1,900 | $103.933496 |
| 1637345640 | $104.26 | $104.26 | $104.25 | $104.25 | 400 | $103.933959 |
| 1637345700 | $104.28 | $104.28 | $104.26 | $104.26 | 300 | $103.934209 |
| 1637345760 | $104.25 | $104.25 | $104.24 | $104.24 | 200 | $103.9344 |
| 1637345820 | $104.22 | $104.22 | $104.22 | $104.22 | 200 | $103.93468 |
| 1637345880 | $104.26 | $104.28 | $104.26 | $104.28 | 700 | $103.935281 |
| 1637345940 | $104.27 | $104.275 | $104.27 | $104.275 | 300 | $103.935594 |
| 1637346000 | $104.28 | $104.28 | $104.26 | $104.26 | 200 | $103.935802 |
| 1637346060 | $104.26 | $104.26 | $104.25 | $104.25 | 1,189 | $103.936948 |
| 1637346120 | $104.25 | $104.26 | $104.24 | $104.25 | 1,200 | $103.938098 |
| 1637346180 | $104.24 | $104.24 | $104.23 | $104.23 | 600 | $103.938633 |
| 1637346240 | $104.22 | $104.22 | $104.22 | $104.22 | 200 | $103.938804 |
| 1637346300 | $104.2245 | $104.23 | $104.2245 | $104.23 | 1,100 | $103.939756 |
| 1637346360 | $104.24 | $104.24 | $104.23 | $104.23 | 2,331 | $103.94179 |
| 1637346420 | $104.22 | $104.23 | $104.20 | $104.20 | 2,820 | $103.944125 |
| 1637346480 | $104.21 | $104.22 | $104.19 | $104.19 | 4,193 | $103.94726 |
| 1637346540 | $104.19 | $104.195 | $104.16 | $104.16 | 1,500 | $103.9483 |
| 1637346600 | $104.16 | $104.16 | $104.16 | $104.16 | 400 | $103.948644 |
| 1637346660 | $104.20 | $104.21 | $104.20 | $104.21 | 573 | $103.948958 |
| 1637346720 | $104.22 | $104.23 | $104.22 | $104.23 | 700 | $103.949487 |
| 1637346780 | $104.21 | $104.21 | $104.21 | $104.21 | 400 | $103.949807 |
| 1637346840 | $104.21 | $104.21 | $104.21 | $104.21 | 470 | $103.950185 |
| 1637346900 | $104.21 | $104.21 | $104.18 | $104.18 | 607 | $103.95058 |
| 1637346960 | $104.19 | $104.19 | $104.16 | $104.16 | 605 | $103.950971 |
| 1637347020 | $104.16 | $104.16 | $104.145 | $104.145 | 200 | $103.951158 |
| 1637347080 | $104.13 | $104.13 | $104.11 | $104.11 | 453 | $103.951313 |
| 1637347140 | $104.09 | $104.09 | $104.07 | $104.07 | 1,600 | $103.951911 |
| 1637347200 | $104.07 | $104.07 | $104.03 | $104.04 | 1,549 | $103.952298 |
| 1637347260 | $104.05 | $104.05 | $104.03 | $104.03 | 1,100 | $103.952579 |
| 1637347320 | $104.05 | $104.06 | $104.05 | $104.06 | 575 | $103.952755 |
| 1637347380 | $104.05 | $104.07 | $104.05 | $104.07 | 400 | $103.952908 |
| 1637347440 | $104.085 | $104.085 | $104.085 | $104.085 | 232 | $103.952954 |
| 1637347500 | $104.08 | $104.08 | $104.07 | $104.07 | 300 | $103.953122 |
| 1637347560 | $104.05 | $104.06 | $104.04 | $104.06 | 1,457 | $103.953449 |
| 1637347620 | $104.04 | $104.04 | $104.01 | $104.01 | 653 | $103.953562 |
| 1637347680 | $104.01 | $104.02 | $103.99 | $104.02 | 900 | $103.953708 |
| 1637347740 | $104.02 | $104.02 | $104.02 | $104.02 | 100 | $103.953728 |
| 1637347800 | $104.03 | $104.06 | $104.03 | $104.05 | 1,700 | $103.9542 |
| 1637347860 | $104.03 | $104.03 | $104.03 | $104.03 | 200 | $103.954236 |
| 1637347920 | $104.02 | $104.03 | $104.01 | $104.01 | 1,341 | $103.95449 |
| 1637347980 | $104.01 | $104.01 | $104.00 | $104.00 | 1,700 | $103.954701 |
| 1637348040 | $104.01 | $104.04 | $104.01 | $104.03 | 602 | $103.954814 |
| 1637348100 | $104.06 | $104.06 | $104.06 | $104.06 | 100 | $103.954857 |
| 1637348160 | $104.07 | $104.07 | $104.07 | $104.07 | 100 | $103.954875 |
| 1637348220 | $104.065 | $104.07 | $104.065 | $104.07 | 333 | $103.954981 |
| 1637348280 | $104.08 | $104.09 | $104.08 | $104.09 | 400 | $103.955136 |
| 1637348340 | $104.09 | $104.10 | $104.09 | $104.10 | 400 | $103.955313 |
| 1637348400 | $104.07 | $104.07 | $104.05 | $104.05 | 1,100 | $103.955587 |
| 1637348460 | $104.06 | $104.065 | $104.04 | $104.04 | 900 | $103.955839 |
| 1637348520 | $104.04 | $104.04 | $104.03 | $104.03 | 300 | $103.955918 |
| 1637348580 | $104.025 | $104.025 | $103.98 | $103.99 | 1,200 | $103.95601 |
| 1637348640 | $104.00 | $104.005 | $104.00 | $104.00 | 1,900 | $103.956259 |
| 1637348700 | $103.99 | $104.00 | $103.99 | $104.00 | 400 | $103.95631 |
| 1637348760 | $104.00 | $104.02 | $104.00 | $104.02 | 500 | $103.956383 |
| 1637348820 | $104.02 | $104.02 | $104.00 | $104.00 | 218 | $103.956414 |
| 1637348880 | $104.00 | $104.0086 | $104.00 | $104.0086 | 250 | $103.956453 |
| 1637348940 | $104.00 | $104.06 | $104.00 | $104.06 | 740 | $103.956594 |
| 1637349000 | $104.05 | $104.05 | $104.0197 | $104.03 | 2,300 | $103.957116 |
| 1637349120 | $104.07 | $104.07 | $104.07 | $104.07 | 100 | $103.95717 |
| 1637349180 | $104.07 | $104.07 | $104.06 | $104.06 | 625 | $103.957341 |
| 1637349240 | $104.06 | $104.06 | $104.05 | $104.05 | 600 | $103.957479 |
| 1637349300 | $104.0549 | $104.0549 | $104.0549 | $104.0549 | 123 | $103.957527 |
| 1637349360 | $104.07 | $104.09 | $104.07 | $104.08 | 300 | $103.95761 |
| 1637349420 | $104.07 | $104.07 | $104.07 | $104.07 | 100 | $103.95764 |
| 1637349480 | $104.09 | $104.09 | $104.085 | $104.085 | 300 | $103.957753 |
| 1637349600 | $104.08 | $104.08 | $104.08 | $104.08 | 100 | $103.957802 |
| 1637349660 | $104.09 | $104.09 | $104.07 | $104.09 | 4,950 | $103.959411 |
| 1637349780 | $104.08 | $104.08 | $104.04 | $104.04 | 367 | $103.959512 |
| 1637349840 | $104.06 | $104.06 | $104.06 | $104.06 | 400 | $103.959619 |
| 1637349900 | $104.09 | $104.095 | $104.08 | $104.08 | 332 | $103.959735 |
| 1637349960 | $104.09 | $104.09 | $104.08 | $104.08 | 500 | $103.95989 |
| 1637350020 | $104.08 | $104.08 | $104.07 | $104.07 | 200 | $103.959951 |
| 1637350080 | $104.05 | $104.06 | $104.05 | $104.06 | 312 | $103.960027 |
| 1637350140 | $104.02 | $104.02 | $104.02 | $104.02 | 100 | $103.960043 |
| 1637350200 | $104.02 | $104.025 | $104.02 | $104.025 | 359 | $103.960119 |
| 1637350260 | $104.05 | $104.055 | $104.05 | $104.05 | 400 | $103.960196 |
| 1637350320 | $104.05 | $104.05 | $104.0391 | $104.05 | 516 | $103.960312 |
| 1637350380 | $104.04 | $104.04 | $103.98 | $103.98 | 4,100 | $103.960895 |
| 1637350440 | $103.98 | $103.99 | $103.98 | $103.99 | 445 | $103.960916 |
| 1637350500 | $104.00 | $104.00 | $103.98 | $103.99 | 422 | $103.960944 |
| 1637350560 | $104.00 | $104.00 | $104.00 | $104.00 | 400 | $103.96099 |
| 1637350620 | $104.0199 | $104.0199 | $104.01 | $104.01 | 361 | $103.961033 |
| 1637350680 | $104.00 | $104.02 | $104.00 | $104.01 | 1,080 | $103.961158 |
| 1637350740 | $104.015 | $104.015 | $104.00 | $104.00 | 1,104 | $103.961274 |
| 1637350800 | $104.01 | $104.01 | $104.01 | $104.01 | 200 | $103.9613 |
| 1637350920 | $104.025 | $104.025 | $103.98 | $103.99 | 2,915 | $103.961565 |
| 1637350980 | $103.98 | $104.00 | $103.98 | $104.00 | 1,030 | $103.961638 |
| 1637351040 | $104.02 | $104.03 | $104.02 | $104.03 | 400 | $103.961707 |
| 1637351100 | $104.02 | $104.03 | $104.02 | $104.03 | 700 | $103.96182 |
| 1637351160 | $104.04 | $104.05 | $104.04 | $104.05 | 5,100 | $103.962837 |
| 1637351220 | $104.05 | $104.05 | $104.04 | $104.05 | 4,700 | $103.963735 |
| 1637351280 | $104.05 | $104.05 | $104.05 | $104.05 | 600 | $103.963862 |
| 1637351340 | $104.04 | $104.04 | $104.01 | $104.03 | 27,479 | $103.967907 |
| 1637351400 | $104.03 | $104.03 | $104.02 | $104.03 | 2,600 | $103.968285 |
| 1637351460 | $104.055 | $104.06 | $104.055 | $104.06 | 2,981 | $103.968875 |
| 1637351520 | $104.06 | $104.06 | $104.04 | $104.04 | 400 | $103.968952 |
| 1637351580 | $104.04 | $104.045 | $104.03 | $104.03 | 1,206 | $103.969132 |
| 1637351640 | $104.02 | $104.02 | $104.01 | $104.02 | 700 | $103.969209 |
| 1637351700 | $104.01 | $104.01 | $103.97 | $103.97 | 1,005 | $103.969291 |
| 1637351760 | $103.97 | $103.98 | $103.945 | $103.95 | 1,400 | $103.969244 |
| 1637351880 | $103.91 | $103.92 | $103.89 | $103.92 | 3,180 | $103.968761 |
| 1637351940 | $103.915 | $103.915 | $103.88 | $103.88 | 1,579 | $103.968473 |
| 1637352000 | $103.87 | $103.91 | $103.87 | $103.91 | 4,900 | $103.967722 |
| 1637352060 | $103.905 | $103.9151 | $103.905 | $103.9151 | 1,518 | $103.96755 |
| 1637352120 | $103.93 | $103.94 | $103.93 | $103.94 | 600 | $103.967497 |
| 1637352180 | $103.94 | $103.94 | $103.94 | $103.94 | 300 | $103.967484 |
| 1637352300 | $103.94 | $103.94 | $103.94 | $103.94 | 900 | $103.967429 |
| 1637352360 | $103.95 | $103.97 | $103.95 | $103.97 | 700 | $103.967409 |
| 1637352420 | $103.98 | $103.995 | $103.97 | $103.97 | 2,200 | $103.967476 |
| 1637352480 | $103.9743 | $103.9743 | $103.9743 | $103.9743 | 112 | $103.967489 |
| 1637352540 | $104.01 | $104.01 | $104.01 | $104.01 | 115 | $103.96749 |
| 1637352600 | $104.00 | $104.01 | $103.99 | $103.99 | 1,000 | $103.967565 |
| 1637352660 | $103.98 | $104.04 | $103.98 | $104.04 | 2,717 | $103.967893 |
| 1637352720 | $104.04 | $104.05 | $104.04 | $104.05 | 400 | $103.967984 |
| 1637352780 | $104.075 | $104.09 | $104.05 | $104.09 | 6,700 | $103.96936 |
| 1637352840 | $104.11 | $104.115 | $104.07 | $104.1001 | 2,506 | $103.970053 |
| 1637352900 | $104.08 | $104.09 | $104.0601 | $104.07 | 1,187 | $103.970325 |
| 1637352960 | $104.07 | $104.08 | $104.06 | $104.07 | 2,900 | $103.970921 |
| 1637353020 | $104.07 | $104.07 | $104.0501 | $104.06 | 1,488 | $103.9712 |
| 1637353080 | $104.06 | $104.07 | $104.06 | $104.0601 | 1,435 | $103.971471 |
| 1637353140 | $104.07 | $104.07 | $104.055 | $104.07 | 1,496 | $103.971763 |
| 1637353200 | $104.08 | $104.1016 | $104.08 | $104.1016 | 1,505 | $103.972124 |
| 1637353260 | $104.11 | $104.13 | $104.11 | $104.12 | 7,000 | $103.974238 |
| 1637353320 | $104.12 | $104.12 | $104.10 | $104.12 | 3,472 | $103.975175 |
| 1637353380 | $104.12 | $104.125 | $104.09 | $104.10 | 3,600 | $103.976153 |
| 1637353440 | $104.08 | $104.145 | $104.08 | $104.14 | 3,748 | $103.977129 |
| 1637353500 | $104.15 | $104.20 | $104.14 | $104.20 | 5,082 | $103.978903 |
| 1637353560 | $104.19 | $104.19 | $104.18 | $104.19 | 1,211 | $103.979419 |
| 1637353620 | $104.19 | $104.22 | $104.19 | $104.215 | 2,570 | $103.980515 |
| 1637353680 | $104.22 | $104.24 | $104.22 | $104.22 | 3,004 | $103.981986 |
| 1637353740 | $104.22 | $104.23 | $104.215 | $104.22 | 1,800 | $103.982825 |
| 1637353800 | $104.21 | $104.23 | $104.20 | $104.23 | 3,924 | $103.984533 |
| 1637353860 | $104.235 | $104.26 | $104.235 | $104.26 | 948 | $103.984983 |
| 1637353920 | $104.255 | $104.28 | $104.25 | $104.28 | 1,079 | $103.985587 |
| 1637353980 | $104.29 | $104.31 | $104.29 | $104.31 | 2,432 | $103.987066 |
| 1637354040 | $104.31 | $104.33 | $104.31 | $104.33 | 3,160 | $103.989033 |
| 1637354100 | $104.34 | $104.37 | $104.34 | $104.36 | 3,703 | $103.991667 |
| 1637354160 | $104.37 | $104.38 | $104.35 | $104.36 | 2,935 | $103.993664 |
| 1637354220 | $104.36 | $104.36 | $104.34 | $104.34 | 2,810 | $103.99556 |
| 1637354280 | $104.33 | $104.34 | $104.32 | $104.32 | 2,253 | $103.996958 |
| 1637354340 | $104.33 | $104.34 | $104.3217 | $104.33 | 1,865 | $103.99824 |
| 1637354400 | $104.34 | $104.34 | $104.33 | $104.33 | 1,213 | $103.998927 |
| 1637354460 | $104.33 | $104.33 | $104.315 | $104.32 | 2,802 | $104.000549 |
| 1637354520 | $104.305 | $104.305 | $104.26 | $104.265 | 10,593 | $104.005802 |
| 1637354580 | $104.26 | $104.2801 | $104.2501 | $104.27 | 1,617 | $104.006556 |
| 1637354640 | $104.28 | $104.2801 | $104.28 | $104.28 | 309 | $104.006754 |
| 1637354700 | $104.27 | $104.27 | $104.25 | $104.25 | 1,345 | $104.00752 |
| 1637354760 | $104.27 | $104.27 | $104.22 | $104.23 | 3,796 | $104.008886 |
| 1637354820 | $104.23 | $104.28 | $104.22 | $104.28 | 5,955 | $104.011262 |
| 1637354880 | $104.26 | $104.285 | $104.25 | $104.28 | 2,268 | $104.012279 |
| 1637354940 | $104.28 | $104.28 | $104.27 | $104.2701 | 2,559 | $104.013453 |
| 1637355000 | $104.26 | $104.37 | $104.26 | $104.325 | 44,711 | $104.034277 |
| 1637355060 | $104.33 | $104.36 | $104.325 | $104.36 | 7,327 | $104.037904 |
| 1637355120 | $104.335 | $104.335 | $104.2801 | $104.30 | 4,864 | $104.039974 |
| 1637355180 | $104.29 | $104.305 | $104.29 | $104.30 | 4,290 | $104.041678 |
| 1637355240 | $104.29 | $104.31 | $104.275 | $104.31 | 6,662 | $104.044301 |
| 1637355300 | $104.30 | $104.325 | $104.27 | $104.315 | 14,955 | $104.049976 |
| 1637355360 | $104.32 | $104.35 | $104.32 | $104.34 | 4,640 | $104.052003 |
| 1637355420 | $104.34 | $104.345 | $104.33 | $104.3304 | 3,966 | $104.053656 |
| 1637355480 | $104.335 | $104.36 | $104.31 | $104.36 | 13,875 | $104.059262 |
| 1637355540 | $104.35 | $104.37 | $104.31 | $104.34 | 15,116 | $104.065633 |
| 1637355600 | $104.34 | $104.34 | $104.34 | $104.34 | 16,365 | $104.097668 |
| 1637355660 | $104.34 | $104.34 | $104.34 | $104.34 | 342,000 | $104.16099 |
| 1637355720 | $104.34 | $104.34 | $104.34 | $104.34 | 28,500 | $104.164805 |
| 1637358120 | $104.34 | $104.34 | $104.34 | $104.34 | 2,248 | $104.072387 |