RY Historical Intraday Prices
One-Minute OHLCV Data From November 22, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1637584740 | $104.18 | $104.18 | $104.18 | $104.18 | 450 | $104.18 |
| 1637585280 | $104.34 | $104.34 | $104.34 | $104.34 | 300 | $104.244 |
| 1637585340 | $104.44 | $104.45 | $104.44 | $104.45 | 494 | $104.323952 |
| 1637586480 | $104.36 | $104.36 | $104.36 | $104.36 | 100 | $104.326632 |
| 1637586540 | $104.35 | $104.35 | $104.35 | $104.35 | 200 | $104.329645 |
| 1637586780 | $104.40 | $104.40 | $104.40 | $104.40 | 100 | $104.333906 |
| 1637586960 | $104.36 | $104.36 | $104.18 | $104.18 | 1,300 | $104.289051 |
| 1637587020 | $104.14 | $104.14 | $104.14 | $104.14 | 439 | $104.266644 |
| 1637587140 | $104.15 | $104.15 | $104.15 | $104.15 | 300 | $104.254235 |
| 1637587440 | $104.31 | $104.31 | $104.31 | $104.31 | 100 | $104.255852 |
| 1637588700 | $104.19 | $104.19 | $104.19 | $104.19 | 100 | $104.254194 |
| 1637589660 | $104.37 | $104.37 | $104.37 | $104.37 | 100 | $104.25694 |
| 1637590620 | $104.42 | $104.42 | $104.42 | $104.42 | 300 | $104.269288 |
| 1637590980 | $104.50 | $104.50 | $104.50 | $104.50 | 300 | $104.291249 |
| 1637591280 | $104.50 | $104.50 | $104.50 | $104.50 | 100 | $104.305271 |
| 1637591400 | $104.51 | $104.51 | $104.06 | $104.14 | 25,359 | $104.35903 |
| 1637591460 | $104.14 | $104.17 | $103.84 | $103.90 | 17,123 | $104.208664 |
| 1637591520 | $103.90 | $103.93 | $103.74 | $103.74 | 9,484 | $104.146735 |
| 1637591580 | $103.77 | $103.83 | $103.70 | $103.74 | 10,710 | $104.079833 |
| 1637591640 | $103.77 | $103.815 | $103.63 | $103.815 | 17,572 | $104.008089 |
| 1637591700 | $103.86 | $103.90 | $103.81 | $103.89 | 5,457 | $103.999949 |
| 1637591760 | $103.89 | $103.96 | $103.88 | $103.91 | 4,170 | $103.99676 |
| 1637591820 | $103.905 | $103.92 | $103.85 | $103.86 | 1,900 | $103.994462 |
| 1637591880 | $103.86 | $103.86 | $103.78 | $103.78 | 1,669 | $103.99113 |
| 1637591940 | $103.78 | $103.80 | $103.66 | $103.66 | 3,782 | $103.981111 |
| 1637592000 | $103.63 | $103.76 | $103.61 | $103.76 | 6,986 | $103.960846 |
| 1637592060 | $103.77 | $103.77 | $103.651 | $103.68 | 4,470 | $103.949347 |
| 1637592120 | $103.68 | $103.73 | $103.65 | $103.66 | 5,614 | $103.936566 |
| 1637592180 | $103.68 | $103.76 | $103.68 | $103.76 | 4,672 | $103.927999 |
| 1637592240 | $103.73 | $103.92 | $103.73 | $103.92 | 899 | $103.927368 |
| 1637592300 | $103.915 | $103.915 | $103.82 | $103.83 | 2,048 | $103.926237 |
| 1637592360 | $103.83 | $103.85 | $103.81 | $103.85 | 800 | $103.925671 |
| 1637592420 | $103.88 | $103.91 | $103.86 | $103.91 | 589 | $103.925455 |
| 1637592480 | $103.985 | $104.03 | $103.985 | $104.02 | 12,513 | $103.933258 |
| 1637592540 | $104.01 | $104.05 | $103.96 | $104.05 | 11,142 | $103.938881 |
| 1637592600 | $104.10 | $104.10 | $103.99 | $104.02 | 10,139 | $103.945933 |
| 1637592660 | $104.02 | $104.05 | $104.00 | $104.04 | 5,112 | $103.948695 |
| 1637592720 | $104.04 | $104.05 | $104.04 | $104.05 | 1,500 | $103.949685 |
| 1637592780 | $104.06 | $104.125 | $104.06 | $104.10 | 10,426 | $103.957674 |
| 1637592840 | $104.10 | $104.12 | $104.09 | $104.10 | 4,100 | $103.961034 |
| 1637592900 | $104.0679 | $104.10 | $104.0679 | $104.10 | 1,626 | $103.962076 |
| 1637592960 | $104.09 | $104.10 | $104.04 | $104.10 | 18,424 | $103.971179 |
| 1637593020 | $104.0901 | $104.15 | $104.05 | $104.14 | 15,825 | $103.980676 |
| 1637593080 | $104.14 | $104.19 | $104.11 | $104.19 | 17,197 | $103.992511 |
| 1637593140 | $104.19 | $104.39 | $104.19 | $104.3825 | 23,140 | $104.016564 |
| 1637593200 | $104.39 | $104.42 | $104.30 | $104.42 | 12,733 | $104.03335 |
| 1637593260 | $104.41 | $104.45 | $104.41 | $104.45 | 1,378 | $104.035407 |
| 1637593320 | $104.46 | $104.46 | $104.36 | $104.42 | 2,750 | $104.039246 |
| 1637593380 | $104.43 | $104.53 | $104.43 | $104.52 | 9,768 | $104.054926 |
| 1637593440 | $104.52 | $104.57 | $104.49 | $104.50 | 6,601 | $104.065945 |
| 1637593500 | $104.49 | $104.49 | $104.40 | $104.40 | 8,125 | $104.076212 |
| 1637593560 | $104.40 | $104.485 | $104.39 | $104.48 | 7,872 | $104.085568 |
| 1637593620 | $104.48 | $104.54 | $104.48 | $104.53 | 10,333 | $104.099676 |
| 1637593680 | $104.52 | $104.52 | $104.44 | $104.49 | 12,500 | $104.114397 |
| 1637593740 | $104.48 | $104.54 | $104.47 | $104.54 | 5,008 | $104.120326 |
| 1637593800 | $104.54 | $104.61 | $104.535 | $104.61 | 8,548 | $104.131641 |
| 1637593860 | $104.59 | $104.60 | $104.55 | $104.56 | 9,795 | $104.143853 |
| 1637593920 | $104.57 | $104.61 | $104.555 | $104.60 | 7,409 | $104.152849 |
| 1637593980 | $104.62 | $104.62 | $104.57 | $104.59 | 4,512 | $104.158415 |
| 1637594040 | $104.57 | $104.64 | $104.56 | $104.64 | 2,112 | $104.160886 |
| 1637594100 | $104.63 | $104.63 | $104.54 | $104.54 | 4,137 | $104.165696 |
| 1637594160 | $104.53 | $104.62 | $104.52 | $104.565 | 9,775 | $104.176262 |
| 1637594220 | $104.57 | $104.5968 | $104.56 | $104.59 | 4,229 | $104.180856 |
| 1637594280 | $104.59 | $104.61 | $104.56 | $104.56 | 4,299 | $104.185148 |
| 1637594340 | $104.56 | $104.56 | $104.45 | $104.47 | 4,132 | $104.188399 |
| 1637594400 | $104.46 | $104.48 | $104.45 | $104.47 | 2,411 | $104.190155 |
| 1637594460 | $104.47 | $104.50 | $104.44 | $104.44 | 3,521 | $104.192682 |
| 1637594520 | $104.40 | $104.42 | $104.40 | $104.42 | 3,630 | $104.194574 |
| 1637594580 | $104.38 | $104.47 | $104.38 | $104.45 | 3,670 | $104.196725 |
| 1637594640 | $104.46 | $104.50 | $104.44 | $104.50 | 6,101 | $104.200675 |
| 1637594700 | $104.51 | $104.53 | $104.48 | $104.52 | 10,299 | $104.208355 |
| 1637594760 | $104.52 | $104.52 | $104.46 | $104.49 | 4,320 | $104.211287 |
| 1637594820 | $104.48 | $104.53 | $104.47 | $104.53 | 14,270 | $104.221134 |
| 1637594880 | $104.51 | $104.54 | $104.50 | $104.54 | 10,784 | $104.228272 |
| 1637594940 | $104.54 | $104.60 | $104.525 | $104.60 | 5,997 | $104.232701 |
| 1637595000 | $104.60 | $104.62 | $104.58 | $104.59 | 3,453 | $104.235484 |
| 1637595060 | $104.61 | $104.63 | $104.56 | $104.56 | 2,400 | $104.237551 |
| 1637595120 | $104.55 | $104.55 | $104.51 | $104.525 | 2,442 | $104.238966 |
| 1637595180 | $104.51 | $104.53 | $104.50 | $104.50 | 1,820 | $104.240043 |
| 1637595240 | $104.49 | $104.50 | $104.46 | $104.50 | 1,403 | $104.240743 |
| 1637595300 | $104.47 | $104.47 | $104.43 | $104.43 | 1,200 | $104.241328 |
| 1637595360 | $104.41 | $104.44 | $104.38 | $104.38 | 10,769 | $104.244759 |
| 1637595420 | $104.39 | $104.40 | $104.345 | $104.345 | 3,498 | $104.245695 |
| 1637595480 | $104.30 | $104.32 | $104.30 | $104.32 | 2,700 | $104.246034 |
| 1637595540 | $104.33 | $104.33 | $104.292 | $104.31 | 2,066 | $104.246328 |
| 1637595600 | $104.2794 | $104.2794 | $104.18 | $104.21 | 3,016 | $104.246169 |
| 1637595660 | $104.19 | $104.21 | $104.16 | $104.21 | 2,125 | $104.245896 |
| 1637595720 | $104.22 | $104.2298 | $104.20 | $104.20 | 1,519 | $104.245773 |
| 1637595780 | $104.2086 | $104.24 | $104.19 | $104.20 | 1,506 | $104.245661 |
| 1637595840 | $104.20 | $104.23 | $104.19 | $104.22 | 5,468 | $104.245164 |
| 1637595900 | $104.21 | $104.23 | $104.19 | $104.23 | 2,899 | $104.244966 |
| 1637595960 | $104.19 | $104.21 | $104.19 | $104.21 | 200 | $104.244947 |
| 1637596020 | $104.215 | $104.23 | $104.19 | $104.20 | 3,250 | $104.244686 |
| 1637596080 | $104.23 | $104.23 | $104.20 | $104.21 | 2,742 | $104.244515 |
| 1637596140 | $104.20 | $104.21 | $104.18 | $104.20 | 6,548 | $104.243931 |
| 1637596200 | $104.19 | $104.26 | $104.19 | $104.25 | 3,425 | $104.243742 |
| 1637596260 | $104.24 | $104.27 | $104.23 | $104.23 | 2,000 | $104.243764 |
| 1637596320 | $104.23 | $104.25 | $104.22 | $104.23 | 5,508 | $104.243607 |
| 1637596380 | $104.23 | $104.30 | $104.23 | $104.30 | 1,905 | $104.243641 |
| 1637596440 | $104.30 | $104.3111 | $104.27 | $104.27 | 2,281 | $104.243876 |
| 1637596500 | $104.27 | $104.27 | $104.24 | $104.24 | 1,100 | $104.243901 |
| 1637596560 | $104.26 | $104.31 | $104.26 | $104.28 | 1,400 | $104.244009 |
| 1637596620 | $104.27 | $104.28 | $104.27 | $104.28 | 500 | $104.244038 |
| 1637596680 | $104.30 | $104.32 | $104.2817 | $104.29 | 949 | $104.244135 |
| 1637596740 | $104.29 | $104.31 | $104.27 | $104.28 | 2,489 | $104.244379 |
| 1637596800 | $104.28 | $104.28 | $104.26 | $104.28 | 3,735 | $104.244551 |
| 1637596860 | $104.26 | $104.26 | $104.21 | $104.245 | 500 | $104.244538 |
| 1637596920 | $104.26 | $104.27 | $104.26 | $104.26 | 680 | $104.244564 |
| 1637596980 | $104.29 | $104.35 | $104.29 | $104.34 | 912 | $104.244719 |
| 1637597040 | $104.36 | $104.43 | $104.36 | $104.43 | 600 | $104.244877 |
| 1637597100 | $104.44 | $104.46 | $104.43 | $104.46 | 2,866 | $104.245889 |
| 1637597160 | $104.46 | $104.48 | $104.46 | $104.47 | 1,712 | $104.246835 |
| 1637597220 | $104.44 | $104.44 | $104.40 | $104.41 | 961 | $104.247122 |
| 1637597280 | $104.41 | $104.47 | $104.41 | $104.45 | 12,255 | $104.251795 |
| 1637597340 | $104.45 | $104.50 | $104.44 | $104.50 | 2,582 | $104.252845 |
| 1637597400 | $104.52 | $104.53 | $104.50 | $104.505 | 8,890 | $104.256869 |
| 1637597460 | $104.51 | $104.53 | $104.47 | $104.47 | 2,237 | $104.257849 |
| 1637597520 | $104.45 | $104.50 | $104.45 | $104.50 | 1,340 | $104.258368 |
| 1637597580 | $104.49 | $104.49 | $104.44 | $104.44 | 1,872 | $104.259061 |
| 1637597640 | $104.43 | $104.43 | $104.405 | $104.41 | 3,476 | $104.260043 |
| 1637597700 | $104.40 | $104.41 | $104.38 | $104.39 | 1,313 | $104.26034 |
| 1637597760 | $104.38 | $104.41 | $104.38 | $104.41 | 4,139 | $104.261313 |
| 1637597820 | $104.41 | $104.415 | $104.41 | $104.415 | 2,062 | $104.261865 |
| 1637597880 | $104.40 | $104.41 | $104.36 | $104.41 | 4,390 | $104.262787 |
| 1637597940 | $104.41 | $104.42 | $104.38 | $104.40 | 3,531 | $104.263608 |
| 1637598000 | $104.39 | $104.41 | $104.39 | $104.41 | 2,450 | $104.264169 |
| 1637598060 | $104.41 | $104.41 | $104.3844 | $104.3844 | 1,850 | $104.264574 |
| 1637598120 | $104.39 | $104.44 | $104.39 | $104.43 | 8,059 | $104.266633 |
| 1637598180 | $104.43 | $104.43 | $104.39 | $104.41 | 3,178 | $104.267402 |
| 1637598240 | $104.40 | $104.41 | $104.40 | $104.41 | 2,582 | $104.267936 |
| 1637598300 | $104.41 | $104.45 | $104.40 | $104.45 | 6,708 | $104.269609 |
| 1637598360 | $104.43 | $104.43 | $104.40 | $104.41 | 1,600 | $104.269958 |
| 1637598420 | $104.41 | $104.41 | $104.38 | $104.39 | 600 | $104.270082 |
| 1637598480 | $104.35 | $104.35 | $104.35 | $104.35 | 300 | $104.270121 |
| 1637598540 | $104.34 | $104.35 | $104.33 | $104.33 | 2,250 | $104.270378 |
| 1637598600 | $104.33 | $104.36 | $104.33 | $104.34 | 5,970 | $104.27108 |
| 1637598660 | $104.32 | $104.32 | $104.29 | $104.29 | 950 | $104.271132 |
| 1637598720 | $104.25 | $104.28 | $104.25 | $104.28 | 2,200 | $104.271086 |
| 1637598780 | $104.29 | $104.33 | $104.29 | $104.32 | 900 | $104.271141 |
| 1637598840 | $104.33 | $104.33 | $104.31 | $104.31 | 1,280 | $104.271244 |
| 1637598900 | $104.32 | $104.34 | $104.32 | $104.34 | 615 | $104.271305 |
| 1637598960 | $104.31 | $104.32 | $104.31 | $104.32 | 722 | $104.271354 |
| 1637599020 | $104.30 | $104.32 | $104.30 | $104.31 | 850 | $104.271408 |
| 1637599080 | $104.31 | $104.33 | $104.31 | $104.33 | 2,001 | $104.271561 |
| 1637599140 | $104.31 | $104.31 | $104.31 | $104.31 | 100 | $104.271579 |
| 1637599200 | $104.33 | $104.33 | $104.32 | $104.33 | 1,150 | $104.271672 |
| 1637599260 | $104.30 | $104.33 | $104.30 | $104.33 | 800 | $104.271717 |
| 1637599320 | $104.32 | $104.33 | $104.30 | $104.30 | 6,316 | $104.272221 |
| 1637599380 | $104.275 | $104.29 | $104.26 | $104.29 | 939 | $104.272214 |
| 1637599440 | $104.2896 | $104.305 | $104.2884 | $104.30 | 1,639 | $104.27227 |
| 1637599500 | $104.295 | $104.295 | $104.26 | $104.26 | 3,427 | $104.272279 |
| 1637599560 | $104.26 | $104.27 | $104.24 | $104.26 | 4,607 | $104.272165 |
| 1637599620 | $104.26 | $104.31 | $104.26 | $104.31 | 4,315 | $104.272215 |
| 1637599680 | $104.29 | $104.30 | $104.29 | $104.29 | 1,600 | $104.272272 |
| 1637599740 | $104.31 | $104.32 | $104.31 | $104.31 | 899 | $104.272331 |
| 1637599800 | $104.31 | $104.32 | $104.27 | $104.27 | 1,700 | $104.272424 |
| 1637599860 | $104.27 | $104.30 | $104.22 | $104.22 | 1,280 | $104.272413 |
| 1637599920 | $104.20 | $104.22 | $104.17 | $104.17 | 1,300 | $104.272272 |
| 1637599980 | $104.13 | $104.13 | $104.10 | $104.10 | 400 | $104.272177 |
| 1637600040 | $104.08 | $104.08 | $104.07 | $104.07 | 600 | $104.272001 |
| 1637600100 | $104.06 | $104.10 | $104.06 | $104.10 | 1,000 | $104.271703 |
| 1637600160 | $104.11 | $104.11 | $104.07 | $104.07 | 1,400 | $104.271311 |
| 1637600220 | $104.06 | $104.13 | $104.04 | $104.13 | 2,600 | $104.270636 |
| 1637600280 | $104.12 | $104.19 | $104.11 | $104.17 | 4,706 | $104.269814 |
| 1637600340 | $104.19 | $104.20 | $104.19 | $104.20 | 1,106 | $104.269695 |
| 1637600400 | $104.21 | $104.28 | $104.20 | $104.27 | 5,206 | $104.269468 |
| 1637600460 | $104.27 | $104.29 | $104.27 | $104.28 | 4,570 | $104.269583 |
| 1637600520 | $104.29 | $104.29 | $104.27 | $104.28 | 3,100 | $104.269622 |
| 1637600580 | $104.28 | $104.28 | $104.255 | $104.27 | 2,700 | $104.269627 |
| 1637600640 | $104.3168 | $104.3168 | $104.29 | $104.30 | 1,700 | $104.269699 |
| 1637600700 | $104.29 | $104.29 | $104.29 | $104.29 | 900 | $104.269724 |
| 1637600760 | $104.30 | $104.32 | $104.30 | $104.32 | 1,550 | $104.26983 |
| 1637600820 | $104.32 | $104.33 | $104.32 | $104.33 | 1,145 | $104.269922 |
| 1637600880 | $104.28 | $104.28 | $104.27 | $104.27 | 800 | $104.269927 |
| 1637600940 | $104.265 | $104.28 | $104.26 | $104.275 | 2,850 | $104.269934 |
| 1637601000 | $104.285 | $104.285 | $104.26 | $104.27 | 1,715 | $104.269941 |
| 1637601060 | $104.27 | $104.29 | $104.27 | $104.28 | 2,232 | $104.269975 |
| 1637601120 | $104.26 | $104.27 | $104.24 | $104.25 | 2,160 | $104.269942 |
| 1637601180 | $104.25 | $104.255 | $104.25 | $104.25 | 1,500 | $104.269909 |
| 1637601240 | $104.24 | $104.25 | $104.24 | $104.24 | 2,700 | $104.269791 |
| 1637601300 | $104.25 | $104.29 | $104.25 | $104.28 | 2,400 | $104.269818 |
| 1637601360 | $104.29 | $104.31 | $104.29 | $104.29 | 1,220 | $104.269869 |
| 1637601420 | $104.27 | $104.27 | $104.26 | $104.26 | 400 | $104.269865 |
| 1637601480 | $104.23 | $104.23 | $104.205 | $104.21 | 7,443 | $104.269286 |
| 1637601540 | $104.22 | $104.25 | $104.21 | $104.23 | 2,992 | $104.269104 |
| 1637601600 | $104.24 | $104.27 | $104.24 | $104.24 | 1,684 | $104.269068 |
| 1637601660 | $104.25 | $104.28 | $104.25 | $104.28 | 1,395 | $104.269061 |
| 1637601720 | $104.29 | $104.29 | $104.28 | $104.28 | 300 | $104.269064 |
| 1637601780 | $104.26 | $104.26 | $104.26 | $104.26 | 100 | $104.269062 |
| 1637601840 | $104.2476 | $104.2476 | $104.23 | $104.24 | 1,300 | $104.269016 |
| 1637601900 | $104.25 | $104.25 | $104.24 | $104.24 | 3,400 | $104.268908 |
| 1637601960 | $104.24 | $104.26 | $104.24 | $104.25 | 300 | $104.2689 |
| 1637602020 | $104.259 | $104.28 | $104.25 | $104.28 | 1,853 | $104.268875 |
| 1637602080 | $104.29 | $104.31 | $104.29 | $104.29 | 1,400 | $104.268921 |
| 1637602140 | $104.30 | $104.30 | $104.2809 | $104.2809 | 1,100 | $104.268948 |
| 1637602200 | $104.27 | $104.27 | $104.25 | $104.25 | 1,500 | $104.268929 |
| 1637602260 | $104.26 | $104.29 | $104.26 | $104.28 | 4,225 | $104.268909 |
| 1637602320 | $104.28 | $104.28 | $104.28 | $104.28 | 250 | $104.268913 |
| 1637602380 | $104.27 | $104.27 | $104.24 | $104.25 | 3,105 | $104.268848 |
| 1637602440 | $104.25 | $104.28 | $104.24 | $104.28 | 1,636 | $104.268807 |
| 1637602500 | $104.29 | $104.29 | $104.285 | $104.285 | 317 | $104.268815 |
| 1637602560 | $104.26 | $104.31 | $104.26 | $104.31 | 1,750 | $104.268822 |
| 1637602620 | $104.33 | $104.36 | $104.33 | $104.35 | 1,402 | $104.268962 |
| 1637602680 | $104.34 | $104.34 | $104.34 | $104.34 | 700 | $104.269027 |
| 1637602740 | $104.34 | $104.34 | $104.34 | $104.34 | 100 | $104.269038 |
| 1637602800 | $104.35 | $104.36 | $104.35 | $104.36 | 450 | $104.269095 |
| 1637602860 | $104.33 | $104.33 | $104.32 | $104.33 | 550 | $104.269131 |
| 1637602920 | $104.36 | $104.37 | $104.36 | $104.37 | 579 | $104.269207 |
| 1637602980 | $104.36 | $104.36 | $104.33 | $104.33 | 1,200 | $104.269333 |
| 1637603040 | $104.34 | $104.365 | $104.33 | $104.33 | 800 | $104.269416 |
| 1637603100 | $104.32 | $104.32 | $104.30 | $104.30 | 800 | $104.269466 |
| 1637603160 | $104.28 | $104.285 | $104.28 | $104.28 | 1,993 | $104.269494 |
| 1637603220 | $104.27 | $104.28 | $104.27 | $104.28 | 1,126 | $104.269506 |
| 1637603280 | $104.2547 | $104.2547 | $104.25 | $104.25 | 779 | $104.269488 |
| 1637603340 | $104.22 | $104.26 | $104.22 | $104.26 | 1,259 | $104.269436 |
| 1637603400 | $104.24 | $104.24 | $104.22 | $104.24 | 900 | $104.269395 |
| 1637603460 | $104.23 | $104.26 | $104.23 | $104.26 | 1,209 | $104.26936 |
| 1637603520 | $104.26 | $104.28 | $104.26 | $104.27 | 3,148 | $104.269383 |
| 1637603580 | $104.28 | $104.29 | $104.28 | $104.29 | 1,105 | $104.269399 |
| 1637603640 | $104.285 | $104.285 | $104.27 | $104.28 | 1,001 | $104.269412 |
| 1637603700 | $104.27 | $104.28 | $104.25 | $104.25 | 1,272 | $104.269411 |
| 1637603760 | $104.26 | $104.29 | $104.26 | $104.29 | 800 | $104.269418 |
| 1637603820 | $104.29 | $104.31 | $104.29 | $104.31 | 300 | $104.26943 |
| 1637603880 | $104.32 | $104.32 | $104.32 | $104.32 | 100 | $104.269445 |
| 1637603940 | $104.32 | $104.32 | $104.31 | $104.31 | 500 | $104.269472 |
| 1637604000 | $104.29 | $104.29 | $104.27 | $104.27 | 200 | $104.269469 |
| 1637604060 | $104.27 | $104.32 | $104.27 | $104.32 | 1,950 | $104.269527 |
| 1637604120 | $104.32 | $104.32 | $104.32 | $104.32 | 100 | $104.269537 |
| 1637604180 | $104.32 | $104.34 | $104.32 | $104.34 | 400 | $104.269564 |
| 1637604240 | $104.35 | $104.37 | $104.35 | $104.37 | 2,527 | $104.269866 |
| 1637604300 | $104.3607 | $104.38 | $104.35 | $104.35 | 1,477 | $104.270055 |
| 1637604360 | $104.35 | $104.37 | $104.35 | $104.37 | 620 | $104.270129 |
| 1637604420 | $104.38 | $104.38 | $104.37 | $104.37 | 1,500 | $104.270312 |
| 1637604480 | $104.36 | $104.38 | $104.36 | $104.38 | 2,519 | $104.270624 |
| 1637604540 | $104.40 | $104.40 | $104.3706 | $104.3706 | 1,900 | $104.270915 |
| 1637604600 | $104.38 | $104.40 | $104.37 | $104.37 | 2,025 | $104.27121 |
| 1637604660 | $104.365 | $104.38 | $104.365 | $104.38 | 600 | $104.271287 |
| 1637604720 | $104.38 | $104.38 | $104.36 | $104.36 | 300 | $104.271324 |
| 1637604780 | $104.37 | $104.385 | $104.37 | $104.38 | 818 | $104.271431 |
| 1637604840 | $104.36 | $104.38 | $104.36 | $104.38 | 300 | $104.271469 |
| 1637604900 | $104.39 | $104.39 | $104.36 | $104.36 | 345 | $104.271522 |
| 1637604960 | $104.34 | $104.3473 | $104.33 | $104.33 | 500 | $104.271559 |
| 1637605020 | $104.3208 | $104.34 | $104.31 | $104.33 | 1,400 | $104.271653 |
| 1637605080 | $104.32 | $104.34 | $104.32 | $104.34 | 600 | $104.271692 |
| 1637605140 | $104.31 | $104.31 | $104.29 | $104.30 | 836 | $104.271724 |
| 1637605200 | $104.29 | $104.33 | $104.29 | $104.33 | 1,900 | $104.271804 |
| 1637605260 | $104.33 | $104.33 | $104.31 | $104.33 | 1,200 | $104.271883 |
| 1637605320 | $104.33 | $104.33 | $104.31 | $104.33 | 2,431 | $104.272022 |
| 1637605380 | $104.33 | $104.34 | $104.33 | $104.34 | 400 | $104.272059 |
| 1637605440 | $104.34 | $104.35 | $104.34 | $104.34 | 1,600 | $104.272196 |
| 1637605500 | $104.35 | $104.37 | $104.35 | $104.37 | 1,182 | $104.27231 |
| 1637605560 | $104.38 | $104.38 | $104.37 | $104.37 | 3,379 | $104.272723 |
| 1637605620 | $104.36 | $104.37 | $104.34 | $104.35 | 3,709 | $104.273082 |
| 1637605680 | $104.32 | $104.32 | $104.31 | $104.31 | 700 | $104.273121 |
| 1637605740 | $104.29 | $104.31 | $104.28 | $104.28 | 2,996 | $104.273211 |
| 1637605800 | $104.30 | $104.31 | $104.30 | $104.31 | 1,200 | $104.273257 |
| 1637605860 | $104.29 | $104.29 | $104.28 | $104.28 | 200 | $104.27326 |
| 1637605920 | $104.28 | $104.28 | $104.26 | $104.28 | 900 | $104.273256 |
| 1637605980 | $104.25 | $104.25 | $104.24 | $104.24 | 550 | $104.273235 |
| 1637606100 | $104.17 | $104.17 | $104.16 | $104.17 | 2,426 | $104.272926 |
| 1637606160 | $104.19 | $104.19 | $104.19 | $104.19 | 580 | $104.272865 |
| 1637606220 | $104.20 | $104.20 | $104.15 | $104.16 | 1,639 | $104.272641 |
| 1637606280 | $104.16 | $104.17 | $104.16 | $104.17 | 400 | $104.272586 |
| 1637606400 | $104.15 | $104.16 | $104.15 | $104.15 | 854 | $104.272464 |
| 1637606460 | $104.13 | $104.13 | $104.10 | $104.10 | 353 | $104.272392 |
| 1637606520 | $104.08 | $104.08 | $104.08 | $104.08 | 300 | $104.272328 |
| 1637606580 | $104.08 | $104.11 | $104.08 | $104.11 | 600 | $104.272193 |
| 1637606640 | $104.10 | $104.12 | $104.10 | $104.12 | 2,433 | $104.271726 |
| 1637606700 | $104.11 | $104.11 | $104.09 | $104.09 | 1,100 | $104.271496 |
| 1637606760 | $104.11 | $104.11 | $104.09 | $104.09 | 600 | $104.271371 |
| 1637606820 | $104.075 | $104.08 | $104.06 | $104.08 | 3,028 | $104.270575 |
| 1637606880 | $104.08 | $104.08 | $104.07 | $104.08 | 600 | $104.270485 |
| 1637606940 | $104.08 | $104.08 | $104.03 | $104.03 | 500 | $104.27034 |
| 1637607000 | $104.02 | $104.05 | $104.02 | $104.04 | 805 | $104.270116 |
| 1637607060 | $104.01 | $104.01 | $103.99 | $104.00 | 1,957 | $104.269507 |
| 1637607120 | $104.00 | $104.00 | $104.00 | $104.00 | 300 | $104.26932 |
| 1637607180 | $103.98 | $103.98 | $103.98 | $103.98 | 761 | $104.269153 |
| 1637607240 | $103.98 | $104.00 | $103.98 | $104.00 | 1,005 | $104.268831 |
| 1637607300 | $104.00 | $104.00 | $103.99 | $104.00 | 604 | $104.268625 |
| 1637607360 | $104.00 | $104.04 | $104.00 | $104.04 | 2,922 | $104.267801 |
| 1637607420 | $104.02 | $104.03 | $104.01 | $104.02 | 2,640 | $104.267056 |
| 1637607480 | $104.02 | $104.02 | $104.00 | $104.00 | 800 | $104.266777 |
| 1637607540 | $104.0027 | $104.0027 | $104.00 | $104.00 | 1,700 | $104.266286 |
| 1637607600 | $103.995 | $104.00 | $103.97 | $103.97 | 4,308 | $104.264883 |
| 1637607660 | $103.98 | $104.00 | $103.98 | $103.98 | 5,274 | $104.263186 |
| 1637607720 | $103.99 | $104.035 | $103.99 | $104.035 | 900 | $104.262919 |
| 1637607780 | $104.03 | $104.03 | $104.02 | $104.02 | 200 | $104.262864 |
| 1637607840 | $104.015 | $104.015 | $104.01 | $104.01 | 1,600 | $104.262386 |
| 1637607900 | $104.00 | $104.02 | $104.00 | $104.02 | 1,463 | $104.261981 |
| 1637607960 | $104.01 | $104.01 | $103.98 | $103.98 | 200 | $104.261918 |
| 1637608020 | $103.9822 | $103.9822 | $103.95 | $103.95 | 7,613 | $104.259383 |
| 1637608080 | $103.94 | $103.94 | $103.91 | $103.91 | 700 | $104.259104 |
| 1637608140 | $103.92 | $103.93 | $103.92 | $103.92 | 2,400 | $104.25817 |
| 1637608200 | $103.91 | $103.91 | $103.91 | $103.91 | 100 | $104.258084 |
| 1637608260 | $103.91 | $103.93 | $103.91 | $103.92 | 1,640 | $104.257523 |
| 1637608320 | $103.926 | $103.926 | $103.90 | $103.90 | 400 | $104.257369 |
| 1637608380 | $103.93 | $103.93 | $103.93 | $103.93 | 500 | $104.257183 |
| 1637608500 | $103.937 | $103.945 | $103.937 | $103.945 | 2,610 | $104.256233 |
| 1637608560 | $103.94 | $103.94 | $103.94 | $103.94 | 400 | $104.256083 |
| 1637608620 | $103.94 | $103.94 | $103.94 | $103.94 | 400 | $104.255964 |
| 1637608680 | $103.94 | $103.94 | $103.91 | $103.91 | 7,928 | $104.252993 |
| 1637608740 | $103.92 | $103.92 | $103.92 | $103.92 | 3,080 | $104.251874 |
| 1637608800 | $103.92 | $103.93 | $103.89 | $103.89 | 1,636 | $104.251197 |
| 1637608860 | $103.85 | $103.855 | $103.83 | $103.83 | 6,104 | $104.248491 |
| 1637608920 | $103.84 | $103.84 | $103.79 | $103.79 | 6,314 | $104.24545 |
| 1637608980 | $103.79 | $103.82 | $103.79 | $103.82 | 2,160 | $104.244411 |
| 1637609040 | $103.82 | $103.82 | $103.78 | $103.78 | 404 | $104.244211 |
| 1637609100 | $103.78 | $103.84 | $103.76 | $103.81 | 8,757 | $104.239876 |
| 1637609160 | $103.81 | $103.81 | $103.81 | $103.81 | 577 | $104.239584 |
| 1637609220 | $103.78 | $103.79 | $103.78 | $103.79 | 2,300 | $104.238487 |
| 1637609280 | $103.78 | $103.80 | $103.775 | $103.80 | 1,620 | $104.237708 |
| 1637609340 | $103.8085 | $103.82 | $103.80 | $103.82 | 4,018 | $104.235821 |
| 1637609400 | $103.81 | $103.85 | $103.805 | $103.82 | 6,459 | $104.232947 |
| 1637609460 | $103.83 | $103.91 | $103.83 | $103.89 | 3,926 | $104.231564 |
| 1637609520 | $103.89 | $103.90 | $103.88 | $103.88 | 3,214 | $104.23039 |
| 1637609580 | $103.89 | $103.92 | $103.89 | $103.92 | 654 | $104.230134 |
| 1637609640 | $103.91 | $103.92 | $103.91 | $103.92 | 1,859 | $104.229536 |
| 1637609700 | $103.93 | $103.97 | $103.93 | $103.97 | 808 | $104.229297 |
| 1637609760 | $103.96 | $103.97 | $103.93 | $103.93 | 1,803 | $104.22874 |
| 1637609820 | $103.94 | $103.96 | $103.94 | $103.96 | 300 | $104.228636 |
| 1637609880 | $103.9525 | $104.005 | $103.9525 | $104.005 | 2,625 | $104.227999 |
| 1637609940 | $104.00 | $104.00 | $103.96 | $103.99 | 7,182 | $104.226115 |
| 1637610000 | $103.96 | $103.96 | $103.94 | $103.94 | 2,612 | $104.22537 |
| 1637610060 | $103.94 | $103.96 | $103.94 | $103.96 | 310 | $104.225281 |
| 1637610120 | $103.96 | $103.965 | $103.96 | $103.965 | 779 | $104.225067 |
| 1637610240 | $103.96 | $103.99 | $103.96 | $103.99 | 411 | $104.224949 |
| 1637610300 | $103.99 | $103.99 | $103.99 | $103.99 | 100 | $104.224891 |
| 1637610360 | $104.00 | $104.00 | $104.00 | $104.00 | 100 | $104.224911 |
| 1637610480 | $103.9956 | $104.03 | $103.9956 | $104.03 | 2,890 | $104.224269 |
| 1637610540 | $104.05 | $104.06 | $104.05 | $104.05 | 1,321 | $104.224044 |
| 1637610600 | $104.04 | $104.04 | $104.01 | $104.01 | 2,312 | $104.223567 |
| 1637610660 | $104.01 | $104.02 | $104.01 | $104.02 | 1,399 | $104.22326 |
| 1637610720 | $104.01 | $104.015 | $104.01 | $104.015 | 230 | $104.223214 |
| 1637610780 | $104.01 | $104.02 | $104.01 | $104.02 | 1,000 | $104.222993 |
| 1637610840 | $104.02 | $104.02 | $104.015 | $104.02 | 700 | $104.222856 |
| 1637610900 | $104.005 | $104.01 | $104.005 | $104.01 | 906 | $104.222658 |
| 1637610960 | $104.01 | $104.02 | $104.01 | $104.02 | 1,417 | $104.222334 |
| 1637611020 | $104.0383 | $104.04 | $104.03 | $104.04 | 705 | $104.222221 |
| 1637611080 | $104.04 | $104.05 | $104.01 | $104.01 | 2,706 | $104.221706 |
| 1637611140 | $104.00 | $104.005 | $103.995 | $104.00 | 954 | $104.221471 |
| 1637611200 | $104.01 | $104.02 | $103.99 | $103.995 | 1,869 | $104.22108 |
| 1637611260 | $103.99 | $104.03 | $103.98 | $104.02 | 9,330 | $104.219068 |
| 1637611320 | $104.01 | $104.04 | $104.01 | $104.04 | 4,700 | $104.218114 |
| 1637611380 | $104.03 | $104.04 | $104.01 | $104.04 | 3,740 | $104.217383 |
| 1637611440 | $104.04 | $104.065 | $104.04 | $104.06 | 2,928 | $104.2169 |
| 1637611500 | $104.06 | $104.12 | $104.06 | $104.10 | 13,425 | $104.215395 |
| 1637611560 | $104.10 | $104.11 | $104.09 | $104.09 | 2,954 | $104.215069 |
| 1637611620 | $104.10 | $104.10 | $104.07 | $104.08 | 1,360 | $104.21487 |
| 1637611680 | $104.07 | $104.07 | $104.05 | $104.05 | 900 | $104.214738 |
| 1637611740 | $104.06 | $104.06 | $104.05 | $104.06 | 3,806 | $104.214168 |
| 1637611800 | $104.05 | $104.1001 | $104.05 | $104.1001 | 5,564 | $104.213479 |
| 1637611860 | $104.10 | $104.135 | $104.10 | $104.13 | 1,753 | $104.213308 |
| 1637611920 | $104.14 | $104.14 | $104.13 | $104.13 | 646 | $104.213257 |
| 1637611980 | $104.12 | $104.12 | $104.10 | $104.10 | 1,400 | $104.213124 |
| 1637612040 | $104.11 | $104.11 | $104.08 | $104.08 | 1,600 | $104.212932 |
| 1637612100 | $104.085 | $104.085 | $104.07 | $104.08 | 5,869 | $104.21215 |
| 1637612160 | $104.07 | $104.09 | $104.07 | $104.09 | 3,820 | $104.211665 |
| 1637612220 | $104.08 | $104.08 | $104.03 | $104.03 | 5,429 | $104.21084 |
| 1637612280 | $104.02 | $104.02 | $104.02 | $104.02 | 213 | $104.21081 |
| 1637612400 | $104.02 | $104.03 | $104.00 | $104.01 | 4,287 | $104.209991 |
| 1637612460 | $104.01 | $104.03 | $104.01 | $104.03 | 2,900 | $104.209484 |
| 1637612520 | $104.03 | $104.03 | $104.01 | $104.01 | 1,800 | $104.209146 |
| 1637612580 | $104.01 | $104.021 | $104.00 | $104.00 | 2,520 | $104.208706 |
| 1637612640 | $103.98 | $103.9901 | $103.98 | $103.9901 | 1,200 | $104.20846 |
| 1637612700 | $103.99 | $103.99 | $103.99 | $103.99 | 600 | $104.208336 |
| 1637612760 | $103.99 | $103.995 | $103.985 | $103.995 | 1,210 | $104.208089 |
| 1637612820 | $104.00 | $104.00 | $104.00 | $104.00 | 900 | $104.207902 |
| 1637612880 | $104.00 | $104.00 | $104.00 | $104.00 | 700 | $104.207763 |
| 1637612940 | $104.00 | $104.00 | $104.00 | $104.00 | 400 | $104.207698 |
| 1637613000 | $104.00 | $104.00 | $103.985 | $103.985 | 1,793 | $104.207344 |
| 1637613060 | $103.99 | $104.02 | $103.98 | $104.02 | 3,817 | $104.20663 |
| 1637613120 | $104.02 | $104.03 | $104.02 | $104.03 | 2,897 | $104.206122 |
| 1637613180 | $104.04 | $104.10 | $104.04 | $104.09 | 2,499 | $104.205852 |
| 1637613240 | $104.09 | $104.09 | $104.08 | $104.09 | 612 | $104.205764 |
| 1637613300 | $104.08 | $104.11 | $104.08 | $104.09 | 9,218 | $104.204808 |
| 1637613360 | $104.09 | $104.09 | $104.0699 | $104.07 | 3,874 | $104.204337 |
| 1637613420 | $104.08 | $104.11 | $104.08 | $104.11 | 4,493 | $104.203927 |
| 1637613480 | $104.1099 | $104.11 | $104.09 | $104.09 | 2,225 | $104.203708 |
| 1637613540 | $104.09 | $104.11 | $104.09 | $104.09 | 1,718 | $104.203532 |
| 1637613600 | $104.09 | $104.09 | $104.06 | $104.08 | 5,281 | $104.202931 |
| 1637613660 | $104.08 | $104.1093 | $104.07 | $104.1093 | 4,817 | $104.202421 |
| 1637613720 | $104.11 | $104.12 | $104.1092 | $104.1092 | 2,908 | $104.202191 |
| 1637613780 | $104.11 | $104.11 | $104.07 | $104.08 | 4,347 | $104.201749 |
| 1637613840 | $104.07 | $104.07 | $104.00 | $104.00 | 1,823 | $104.201482 |
| 1637613900 | $104.01 | $104.015 | $103.99 | $103.99 | 4,141 | $104.200778 |
| 1637613960 | $103.99 | $104.00 | $103.99 | $104.00 | 1,703 | $104.200464 |
| 1637614020 | $104.0066 | $104.015 | $103.98 | $103.99 | 6,206 | $104.199351 |
| 1637614080 | $103.98 | $103.99 | $103.94 | $103.95 | 4,817 | $104.198336 |
| 1637614140 | $103.95 | $103.95 | $103.91 | $103.91 | 3,300 | $104.197578 |
| 1637614200 | $103.91 | $103.91 | $103.82 | $103.82 | 12,693 | $104.19388 |
| 1637614260 | $103.82 | $103.82 | $103.79 | $103.795 | 7,154 | $104.191446 |
| 1637614320 | $103.80 | $103.805 | $103.77 | $103.775 | 7,023 | $104.189039 |
| 1637614380 | $103.77 | $103.77 | $103.71 | $103.71 | 7,633 | $104.186039 |
| 1637614440 | $103.72 | $103.72 | $103.69 | $103.71 | 9,460 | $104.182166 |
| 1637614500 | $103.70 | $103.70 | $103.68 | $103.68 | 8,810 | $104.178536 |
| 1637614560 | $103.68 | $103.68 | $103.63 | $103.65 | 12,617 | $104.173074 |
| 1637614620 | $103.66 | $103.665 | $103.645 | $103.655 | 9,415 | $104.169084 |
| 1637614680 | $103.64 | $103.65 | $103.63 | $103.64 | 12,244 | $104.163801 |
| 1637614740 | $103.63 | $103.66 | $103.63 | $103.63 | 20,691 | $104.155157 |
| 1637614800 | $103.65 | $103.65 | $103.65 | $103.65 | 22,027 | $104.143706 |
| 1637617140 | $103.65 | $103.65 | $103.65 | $103.65 | 982 | $104.146165 |