VTI Historical Intraday Prices
One-Minute OHLCV Data From March 5, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1614945960 | $197.00 | $197.00 | $197.00 | $197.00 | 210 | $197.354679 |
| 1614947100 | $197.40 | $197.40 | $197.40 | $197.40 | 120 | $197.35412 |
| 1614947580 | $197.27 | $197.27 | $197.27 | $197.27 | 100 | $197.337575 |
| 1614949260 | $198.49 | $198.49 | $198.49 | $198.49 | 100 | $197.397666 |
| 1614949500 | $198.00 | $198.00 | $198.00 | $198.00 | 257 | $197.496167 |
| 1614949620 | $197.80 | $197.80 | $197.80 | $197.80 | 407 | $197.556663 |
| 1614950400 | $198.01 | $198.01 | $198.01 | $198.01 | 350 | $197.644377 |
| 1614951000 | $197.51 | $197.51 | $197.22 | $197.22 | 534 | $197.594846 |
| 1614951060 | $197.00 | $197.00 | $197.00 | $197.00 | 100 | $197.583268 |
| 1614951120 | $196.80 | $196.80 | $196.80 | $196.80 | 167 | $197.548438 |
| 1614951480 | $196.51 | $196.51 | $196.51 | $196.51 | 491 | $197.44065 |
| 1614951660 | $197.73 | $197.73 | $197.73 | $197.73 | 1,498 | $197.503473 |
| 1614951900 | $198.41 | $198.41 | $198.41 | $198.41 | 100 | $197.53267 |
| 1614952200 | $198.20 | $198.20 | $198.20 | $198.20 | 149 | $197.573278 |
| 1614952740 | $198.90 | $198.90 | $198.90 | $198.90 | 125 | $197.61767 |
| 1614952800 | $198.39 | $198.39 | $198.39 | $198.39 | 500 | $197.669164 |
| 1614952980 | $198.90 | $199.00 | $198.90 | $199.00 | 1,071 | $197.83712 |
| 1614953100 | $200.00 | $200.00 | $200.00 | $200.00 | 100 | $197.880143 |
| 1614953220 | $199.492 | $199.492 | $199.492 | $199.492 | 100 | $197.916317 |
| 1614953640 | $199.50 | $199.50 | $199.50 | $199.50 | 200 | $198.001972 |
| 1614953760 | $199.47 | $199.47 | $199.47 | $199.47 | 100 | $198.038005 |
| 1614954000 | $199.50 | $199.50 | $199.50 | $199.50 | 157 | $198.08294 |
| 1614954060 | $199.46 | $199.69 | $199.45 | $199.69 | 1,000 | $198.222063 |
| 1614954600 | $199.37 | $199.37 | $198.87 | $198.966 | 132,273 | $199.328495 |
| 1614954660 | $198.94 | $199.029 | $198.84 | $198.98 | 17,917 | $199.285061 |
| 1614954720 | $198.905 | $199.00 | $198.77 | $199.00 | 14,648 | $199.247134 |
| 1614954780 | $199.10 | $199.12 | $198.95 | $199.00 | 20,233 | $199.226263 |
| 1614954840 | $198.93 | $198.93 | $198.72 | $198.78 | 8,969 | $199.207315 |
| 1614954900 | $198.75 | $198.75 | $198.48 | $198.48 | 40,191 | $199.09862 |
| 1614954960 | $198.485 | $198.65 | $198.445 | $198.5013 | 75,530 | $198.963213 |
| 1614955020 | $198.47 | $198.4896 | $198.16 | $198.16 | 12,787 | $198.937429 |
| 1614955080 | $198.18 | $198.27 | $197.95 | $198.10 | 23,118 | $198.88006 |
| 1614955140 | $198.07 | $198.08 | $197.80 | $197.841 | 17,978 | $198.833794 |
| 1614955200 | $197.94 | $198.1368 | $197.78 | $198.10 | 14,031 | $198.801113 |
| 1614955260 | $198.095 | $198.14 | $197.865 | $197.95 | 10,323 | $198.779422 |
| 1614955320 | $197.93 | $198.01 | $197.75 | $197.75 | 9,854 | $198.756852 |
| 1614955380 | $197.65 | $198.00 | $197.61 | $198.00 | 9,702 | $198.73325 |
| 1614955440 | $197.96 | $198.1196 | $197.89 | $198.05 | 15,217 | $198.707719 |
| 1614955500 | $198.03 | $198.11 | $197.88 | $198.00 | 13,162 | $198.685744 |
| 1614955560 | $197.81 | $198.045 | $197.73 | $198.00 | 6,382 | $198.673778 |
| 1614955620 | $198.01 | $198.44 | $198.01 | $198.26 | 17,107 | $198.660272 |
| 1614955680 | $198.26 | $198.26 | $197.90 | $198.08 | 28,331 | $198.62857 |
| 1614955740 | $197.88 | $197.98 | $197.50 | $197.50 | 15,131 | $198.600975 |
| 1614955800 | $197.52 | $197.70 | $197.30 | $197.46 | 6,645 | $198.58717 |
| 1614955860 | $197.47 | $197.61 | $197.37 | $197.47 | 7,985 | $198.57048 |
| 1614955920 | $197.57 | $197.68 | $197.39 | $197.44 | 10,141 | $198.551542 |
| 1614955980 | $197.467 | $197.467 | $197.03 | $197.03 | 14,345 | $198.514865 |
| 1614956040 | $197.07 | $197.07 | $196.74 | $196.7541 | 24,866 | $198.446898 |
| 1614956100 | $196.88 | $197.03 | $196.725 | $196.73 | 17,865 | $198.399254 |
| 1614956160 | $196.73 | $196.92 | $196.73 | $196.74 | 15,168 | $198.359285 |
| 1614956220 | $196.755 | $196.755 | $196.35 | $196.46 | 15,690 | $198.311666 |
| 1614956280 | $196.48 | $197.03 | $196.48 | $197.03 | 23,624 | $198.251331 |
| 1614956340 | $197.00 | $197.1738 | $196.73 | $197.1738 | 19,472 | $198.211739 |
| 1614956400 | $197.23 | $197.23 | $196.955 | $196.955 | 61,431 | $198.12096 |
| 1614956460 | $196.89 | $197.346 | $196.80 | $197.346 | 31,435 | $198.077609 |
| 1614956520 | $197.32 | $197.5782 | $197.24 | $197.45 | 19,738 | $198.061719 |
| 1614956580 | $197.46 | $197.495 | $197.12 | $197.24 | 5,102 | $198.05724 |
| 1614956640 | $197.29 | $197.3899 | $197.19 | $197.29 | 8,347 | $198.049254 |
| 1614956700 | $197.368 | $197.73 | $197.23 | $197.73 | 21,721 | $198.033239 |
| 1614956760 | $197.67 | $198.10 | $197.62 | $198.089 | 24,038 | $198.030874 |
| 1614956820 | $198.04 | $198.17 | $197.96 | $198.15 | 18,115 | $198.031203 |
| 1614956880 | $198.16 | $198.16 | $198.00 | $198.05 | 4,929 | $198.031477 |
| 1614956940 | $198.065 | $198.09 | $197.7185 | $197.7915 | 8,802 | $198.03085 |
| 1614957000 | $197.77 | $197.935 | $197.77 | $197.9305 | 11,143 | $198.028866 |
| 1614957060 | $197.83 | $197.83 | $197.48 | $197.50 | 10,760 | $198.024297 |
| 1614957120 | $197.49 | $197.51 | $196.83 | $196.845 | 33,157 | $197.992651 |
| 1614957180 | $196.835 | $196.96 | $196.70 | $196.72 | 7,191 | $197.98383 |
| 1614957240 | $196.67 | $196.78 | $196.62 | $196.78 | 11,690 | $197.968091 |
| 1614957300 | $196.96 | $196.98 | $196.635 | $196.75 | 13,151 | $197.951273 |
| 1614957360 | $196.7284 | $196.76 | $196.55 | $196.68 | 12,619 | $197.934235 |
| 1614957420 | $196.72 | $197.19 | $196.62 | $197.00 | 27,880 | $197.906697 |
| 1614957480 | $197.04 | $197.38 | $196.97 | $197.2799 | 11,154 | $197.898532 |
| 1614957540 | $197.24 | $197.34 | $196.95 | $197.09 | 4,516 | $197.895297 |
| 1614957600 | $197.06 | $197.295 | $196.59 | $196.61 | 12,835 | $197.884012 |
| 1614957660 | $196.57 | $196.86 | $196.47 | $196.775 | 16,610 | $197.863932 |
| 1614957720 | $196.80 | $196.80 | $196.61 | $196.74 | 11,492 | $197.851657 |
| 1614957780 | $196.73 | $196.7409 | $196.36 | $196.37 | 13,940 | $197.834579 |
| 1614957840 | $196.395 | $196.58 | $196.37 | $196.43 | 14,732 | $197.815815 |
| 1614957900 | $196.40 | $197.21 | $196.40 | $197.145 | 34,732 | $197.785341 |
| 1614957960 | $197.07 | $197.22 | $196.96 | $196.97 | 14,251 | $197.776803 |
| 1614958020 | $196.9812 | $197.13 | $196.65 | $196.77 | 5,112 | $197.772912 |
| 1614958080 | $196.77 | $196.77 | $196.34 | $196.41 | 9,013 | $197.76234 |
| 1614958140 | $196.38 | $196.56 | $196.269 | $196.269 | 10,489 | $197.750123 |
| 1614958200 | $196.27 | $196.62 | $196.08 | $196.52 | 19,990 | $197.727465 |
| 1614958260 | $196.47 | $196.47 | $195.96 | $196.08 | 21,035 | $197.694591 |
| 1614958320 | $196.07 | $196.07 | $195.92 | $195.97 | 16,268 | $197.671398 |
| 1614958380 | $195.95 | $196.14 | $195.92 | $195.93 | 11,745 | $197.655673 |
| 1614958440 | $195.90 | $196.11 | $195.79 | $196.04 | 16,334 | $197.632823 |
| 1614958500 | $196.01 | $196.17 | $195.93 | $196.08 | 13,616 | $197.615223 |
| 1614958560 | $196.15 | $196.65 | $196.15 | $196.43 | 16,386 | $197.600048 |
| 1614958620 | $196.41 | $196.41 | $195.832 | $195.8602 | 11,859 | $197.584549 |
| 1614958680 | $195.885 | $196.19 | $195.805 | $196.16 | 9,138 | $197.573429 |
| 1614958740 | $196.00 | $196.00 | $195.72 | $195.7973 | 7,355 | $197.563506 |
| 1614958800 | $195.82 | $196.16 | $195.74 | $195.91 | 9,867 | $197.551284 |
| 1614958860 | $195.79 | $195.81 | $195.70 | $195.7332 | 4,892 | $197.543929 |
| 1614958920 | $195.75 | $196.14 | $195.75 | $195.98 | 9,347 | $197.532717 |
| 1614958980 | $196.02 | $196.36 | $195.995 | $196.13 | 8,958 | $197.524303 |
| 1614959040 | $196.0906 | $196.20 | $195.835 | $195.835 | 11,179 | $197.512368 |
| 1614959100 | $195.8099 | $195.8176 | $195.61 | $195.62 | 9,393 | $197.499379 |
| 1614959160 | $195.71 | $195.75 | $195.55 | $195.6501 | 6,686 | $197.490487 |
| 1614959220 | $195.65 | $196.16 | $195.65 | $196.00 | 12,077 | $197.47636 |
| 1614959280 | $196.08 | $196.21 | $195.9372 | $196.06 | 5,931 | $197.470178 |
| 1614959340 | $196.1022 | $196.32 | $196.0719 | $196.1312 | 6,806 | $197.464153 |
| 1614959400 | $196.12 | $196.465 | $195.98 | $196.325 | 18,898 | $197.448399 |
| 1614959460 | $196.27 | $196.587 | $196.22 | $196.587 | 7,076 | $197.442932 |
| 1614959520 | $196.56 | $196.6932 | $196.56 | $196.6932 | 7,348 | $197.438605 |
| 1614959580 | $196.73 | $196.74 | $196.43 | $196.44 | 5,176 | $197.435423 |
| 1614959640 | $196.46 | $196.70 | $196.4529 | $196.61 | 5,550 | $197.432331 |
| 1614959700 | $196.58 | $196.58 | $196.18 | $196.32 | 4,814 | $197.428402 |
| 1614959760 | $196.24 | $196.495 | $196.23 | $196.495 | 8,619 | $197.422014 |
| 1614959820 | $196.46 | $196.5067 | $196.34 | $196.46 | 2,147 | $197.420353 |
| 1614959880 | $196.47 | $196.4724 | $195.84 | $195.84 | 8,677 | $197.412778 |
| 1614959940 | $195.91 | $196.025 | $195.88 | $195.90 | 5,181 | $197.407606 |
| 1614960000 | $195.91 | $196.03 | $195.60 | $195.75 | 14,833 | $197.390788 |
| 1614960060 | $195.69 | $195.75 | $195.66 | $195.695 | 7,645 | $197.381799 |
| 1614960120 | $195.62 | $195.735 | $195.60 | $195.61 | 8,725 | $197.37142 |
| 1614960180 | $195.585 | $196.11 | $195.585 | $196.07 | 13,002 | $197.3589 |
| 1614960240 | $196.035 | $196.035 | $195.7106 | $195.7106 | 25,232 | $197.334177 |
| 1614960300 | $195.72 | $195.8681 | $195.72 | $195.79 | 12,646 | $197.321429 |
| 1614960360 | $195.76 | $195.8797 | $195.39 | $195.39 | 13,218 | $197.30718 |
| 1614960420 | $195.39 | $195.43 | $195.27 | $195.40 | 13,102 | $197.290881 |
| 1614960480 | $195.375 | $195.53 | $195.36 | $195.4238 | 19,742 | $197.267886 |
| 1614960540 | $195.382 | $195.382 | $195.28 | $195.31 | 3,760 | $197.263327 |
| 1614960600 | $195.32 | $195.74 | $195.305 | $195.60 | 28,966 | $197.233081 |
| 1614960660 | $195.61 | $195.62 | $195.44 | $195.5775 | 4,790 | $197.228073 |
| 1614960720 | $195.52 | $195.52 | $195.20 | $195.228 | 9,647 | $197.216537 |
| 1614960780 | $195.22 | $195.44 | $195.19 | $195.245 | 15,200 | $197.197949 |
| 1614960840 | $195.17 | $195.17 | $194.98 | $195.03 | 36,568 | $197.151191 |
| 1614960900 | $195.02 | $195.19 | $194.95 | $195.00 | 19,782 | $197.127019 |
| 1614960960 | $194.97 | $195.01 | $194.85 | $194.85 | 17,274 | $197.104619 |
| 1614961020 | $194.89 | $194.9272 | $194.80 | $194.80 | 7,785 | $197.094606 |
| 1614961080 | $194.88 | $194.93 | $194.58 | $194.615 | 8,479 | $197.082936 |
| 1614961140 | $194.69 | $195.07 | $194.69 | $194.90 | 37,800 | $197.035972 |
| 1614961200 | $194.87 | $195.0858 | $194.63 | $194.63 | 16,350 | $197.016588 |
| 1614961260 | $194.665 | $195.05 | $194.665 | $194.88 | 25,686 | $196.986273 |
| 1614961320 | $194.8705 | $195.05 | $194.76 | $195.05 | 7,098 | $196.978077 |
| 1614961380 | $195.05 | $195.05 | $194.731 | $194.875 | 6,047 | $196.970736 |
| 1614961440 | $194.90 | $194.90 | $194.53 | $194.53 | 10,150 | $196.95798 |
| 1614961500 | $194.56 | $194.6386 | $194.4673 | $194.49 | 39,117 | $196.908049 |
| 1614961560 | $194.50 | $194.51 | $194.27 | $194.319 | 18,213 | $196.883299 |
| 1614961620 | $194.43 | $194.435 | $194.2521 | $194.26 | 17,458 | $196.859935 |
| 1614961740 | $194.11 | $194.45 | $194.11 | $194.40 | 34,620 | $196.799301 |
| 1614961800 | $194.39 | $194.838 | $194.375 | $194.82 | 20,209 | $196.777535 |
| 1614961860 | $194.80 | $195.13 | $194.80 | $195.06 | 25,005 | $196.755097 |
| 1614961920 | $195.08 | $195.08 | $194.74 | $194.74 | 4,751 | $196.750614 |
| 1614961980 | $194.77 | $194.88 | $194.605 | $194.79 | 4,455 | $196.745903 |
| 1614962040 | $194.84 | $194.94 | $194.7198 | $194.7198 | 11,080 | $196.73586 |
| 1614962100 | $194.74 | $194.92 | $194.695 | $194.91 | 8,213 | $196.728086 |
| 1614962160 | $194.93 | $195.3206 | $194.93 | $195.25 | 13,728 | $196.717837 |
| 1614962220 | $195.24 | $195.35 | $195.10 | $195.10 | 14,629 | $196.707511 |
| 1614962280 | $195.06 | $195.46 | $195.06 | $195.42 | 11,570 | $196.699187 |
| 1614962340 | $195.44 | $195.48 | $195.23 | $195.338 | 10,085 | $196.692656 |
| 1614962400 | $195.32 | $195.37 | $195.03 | $195.32 | 6,867 | $196.687665 |
| 1614962460 | $195.3403 | $195.42 | $195.13 | $195.13 | 5,170 | $196.684098 |
| 1614962520 | $195.05 | $195.17 | $194.75 | $194.80 | 7,229 | $196.678139 |
| 1614962580 | $194.904 | $195.25 | $194.72 | $195.25 | 11,112 | $196.668835 |
| 1614962640 | $195.25 | $195.65 | $195.25 | $195.65 | 7,420 | $196.66451 |
| 1614962700 | $195.66 | $195.74 | $195.46 | $195.46 | 13,106 | $196.658335 |
| 1614962760 | $195.3885 | $195.42 | $195.23 | $195.42 | 6,415 | $196.654408 |
| 1614962820 | $195.37 | $195.45 | $195.26 | $195.295 | 4,313 | $196.651839 |
| 1614962880 | $195.3227 | $195.63 | $195.3227 | $195.485 | 5,129 | $196.649168 |
| 1614962940 | $195.46 | $195.53 | $195.25 | $195.3083 | 7,760 | $196.644617 |
| 1614963000 | $195.285 | $195.285 | $195.02 | $195.14 | 8,450 | $196.638753 |
| 1614963060 | $195.135 | $195.405 | $195.0977 | $195.30 | 18,710 | $196.626818 |
| 1614963120 | $195.28 | $195.36 | $195.18 | $195.28 | 4,439 | $196.624005 |
| 1614963180 | $195.28 | $195.51 | $195.27 | $195.51 | 7,309 | $196.619911 |
| 1614963240 | $195.52 | $195.52 | $195.02 | $195.06 | 6,564 | $196.6156 |
| 1614963300 | $195.10 | $195.58 | $195.06 | $195.56 | 7,564 | $196.611236 |
| 1614963360 | $195.57 | $195.985 | $195.57 | $195.95 | 8,593 | $196.608147 |
| 1614963420 | $195.89 | $196.00 | $195.75 | $195.96 | 7,443 | $196.605686 |
| 1614963480 | $195.96 | $196.1999 | $195.90 | $196.1999 | 7,838 | $196.603714 |
| 1614963540 | $196.14 | $196.24 | $196.01 | $196.15 | 10,043 | $196.601658 |
| 1614963600 | $196.13 | $196.19 | $195.95 | $195.95 | 12,382 | $196.598802 |
| 1614963660 | $196.00 | $196.28 | $196.00 | $196.28 | 3,658 | $196.59807 |
| 1614963720 | $196.28 | $196.37 | $196.275 | $196.3497 | 13,782 | $196.596534 |
| 1614963780 | $196.29 | $196.42 | $196.25 | $196.30 | 3,397 | $196.596143 |
| 1614963840 | $196.37 | $196.39 | $196.27 | $196.27 | 17,460 | $196.59389 |
| 1614963900 | $196.28 | $196.32 | $196.10 | $196.16 | 5,484 | $196.593178 |
| 1614963960 | $196.13 | $196.35 | $196.13 | $196.35 | 7,162 | $196.59199 |
| 1614964020 | $196.29 | $196.35 | $196.21 | $196.22 | 2,099 | $196.591641 |
| 1614964080 | $196.16 | $196.26 | $196.10 | $196.22 | 832 | $196.591435 |
| 1614964140 | $196.16 | $196.16 | $195.93 | $195.95 | 3,391 | $196.59075 |
| 1614964200 | $195.98 | $196.25 | $195.9778 | $196.175 | 6,426 | $196.589402 |
| 1614964260 | $196.205 | $196.205 | $196.00 | $196.01 | 6,627 | $196.587906 |
| 1614964320 | $196.0601 | $196.37 | $196.0601 | $196.37 | 3,728 | $196.587282 |
| 1614964380 | $196.25 | $196.28 | $196.17 | $196.17 | 2,711 | $196.586847 |
| 1614964440 | $196.10 | $196.14 | $196.0201 | $196.1201 | 5,850 | $196.585522 |
| 1614964500 | $196.08 | $196.48 | $196.02 | $196.45 | 10,247 | $196.583594 |
| 1614964560 | $196.49 | $196.58 | $196.47 | $196.50 | 6,432 | $196.583419 |
| 1614964620 | $196.45 | $196.60 | $196.38 | $196.60 | 4,576 | $196.583346 |
| 1614964680 | $196.61 | $196.61 | $196.46 | $196.54 | 5,558 | $196.583175 |
| 1614964740 | $196.53 | $196.68 | $196.53 | $196.67 | 2,422 | $196.583218 |
| 1614964800 | $196.63 | $196.715 | $196.60 | $196.62 | 4,398 | $196.583342 |
| 1614964860 | $196.64 | $196.78 | $196.64 | $196.76 | 3,815 | $196.583583 |
| 1614964920 | $196.74 | $196.9788 | $196.74 | $196.9788 | 2,917 | $196.58395 |
| 1614964980 | $197.00 | $197.19 | $197.00 | $197.16 | 17,752 | $196.587488 |
| 1614965040 | $197.16 | $197.36 | $197.16 | $197.288 | 7,247 | $196.589583 |
| 1614965100 | $197.29 | $197.37 | $197.2538 | $197.34 | 15,536 | $196.594149 |
| 1614965160 | $197.37 | $197.4155 | $197.255 | $197.26 | 13,394 | $196.598128 |
| 1614965220 | $197.285 | $197.355 | $197.1976 | $197.26 | 10,261 | $196.60083 |
| 1614965280 | $197.38 | $197.61 | $197.34 | $197.585 | 15,373 | $196.606591 |
| 1614965340 | $197.54 | $197.59 | $197.41 | $197.4798 | 4,539 | $196.608316 |
| 1614965400 | $197.46 | $197.56 | $197.42 | $197.53 | 10,760 | $196.612157 |
| 1614965460 | $197.56 | $197.62 | $197.53 | $197.62 | 4,497 | $196.613938 |
| 1614965520 | $197.58 | $197.6799 | $197.58 | $197.66 | 5,263 | $196.616106 |
| 1614965580 | $197.635 | $197.635 | $197.55 | $197.635 | 3,952 | $196.617652 |
| 1614965640 | $197.6196 | $197.68 | $197.56 | $197.56 | 7,446 | $196.620732 |
| 1614965700 | $197.52 | $197.58 | $197.205 | $197.23 | 15,700 | $196.625207 |
| 1614965760 | $197.3101 | $197.50 | $197.27 | $197.45 | 6,030 | $196.627093 |
| 1614965820 | $197.48 | $197.495 | $197.36 | $197.40 | 3,711 | $196.628239 |
| 1614965880 | $197.45 | $197.68 | $197.45 | $197.68 | 4,171 | $196.629891 |
| 1614965940 | $197.665 | $197.825 | $197.665 | $197.80 | 3,055 | $196.631327 |
| 1614966000 | $197.83 | $197.85 | $197.63 | $197.84 | 7,959 | $196.634843 |
| 1614966060 | $197.78 | $197.8097 | $197.6719 | $197.745 | 6,414 | $196.637599 |
| 1614966120 | $197.7409 | $197.93 | $197.7409 | $197.88 | 8,089 | $196.641701 |
| 1614966180 | $197.87 | $197.95 | $197.87 | $197.945 | 4,020 | $196.643668 |
| 1614966240 | $197.92 | $198.1766 | $197.92 | $198.15 | 11,378 | $196.650136 |
| 1614966300 | $198.12 | $198.30 | $198.10 | $198.28 | 7,623 | $196.654679 |
| 1614966360 | $198.23 | $198.38 | $198.23 | $198.37 | 4,377 | $196.657497 |
| 1614966420 | $198.34 | $198.34 | $198.12 | $198.17 | 4,166 | $196.660054 |
| 1614966480 | $198.1925 | $198.29 | $198.15 | $198.29 | 5,587 | $196.663494 |
| 1614966540 | $198.28 | $198.31 | $198.1283 | $198.13 | 6,535 | $196.667505 |
| 1614966600 | $198.13 | $198.1876 | $197.90 | $197.90 | 3,741 | $196.669449 |
| 1614966660 | $197.90 | $197.9599 | $197.76 | $197.82 | 8,538 | $196.673278 |
| 1614966720 | $197.895 | $198.06 | $197.89 | $198.05 | 8,762 | $196.677669 |
| 1614966780 | $198.10 | $198.25 | $198.10 | $198.19 | 27,108 | $196.693194 |
| 1614966840 | $198.20 | $198.23 | $197.82 | $197.9096 | 792,508 | $197.026914 |
| 1614966900 | $197.8188 | $198.079 | $197.8188 | $197.98 | 4,493 | $197.028029 |
| 1614966960 | $198.02 | $198.24 | $198.02 | $198.10 | 5,925 | $197.030009 |
| 1614967020 | $198.07 | $198.14 | $197.9339 | $197.9339 | 5,959 | $197.031847 |
| 1614967080 | $197.89 | $197.99 | $197.83 | $197.99 | 1,923 | $197.032318 |
| 1614967140 | $197.82 | $198.10 | $197.82 | $198.096 | 2,112 | $197.032915 |
| 1614967200 | $198.075 | $198.34 | $198.07 | $198.34 | 5,962 | $197.034952 |
| 1614967260 | $198.28 | $198.35 | $198.04 | $198.04 | 5,253 | $197.036642 |
| 1614967320 | $198.05 | $198.05 | $197.45 | $197.45 | 10,065 | $197.038558 |
| 1614967380 | $197.52 | $197.61 | $197.40 | $197.44 | 9,380 | $197.039688 |
| 1614967440 | $197.46 | $197.56 | $197.45 | $197.495 | 27,510 | $197.04351 |
| 1614967500 | $197.53 | $197.83 | $197.452 | $197.78 | 4,836 | $197.044359 |
| 1614967560 | $197.86 | $198.06 | $197.86 | $198.06 | 6,968 | $197.046168 |
| 1614967620 | $197.97 | $197.98 | $197.89 | $197.95 | 6,417 | $197.047764 |
| 1614967680 | $198.00 | $198.1901 | $197.96 | $198.19 | 8,448 | $197.050181 |
| 1614967740 | $198.17 | $198.26 | $198.1291 | $198.17 | 12,680 | $197.05426 |
| 1614967800 | $198.195 | $198.21 | $197.93 | $197.98 | 3,264 | $197.055188 |
| 1614967860 | $197.99 | $198.03 | $197.80 | $198.01 | 12,129 | $197.058091 |
| 1614967920 | $197.99 | $198.23 | $197.98 | $198.175 | 2,543 | $197.058821 |
| 1614967980 | $198.11 | $198.1796 | $198.09 | $198.1375 | 5,047 | $197.060337 |
| 1614968040 | $198.09 | $198.24 | $198.09 | $198.2174 | 4,308 | $197.061699 |
| 1614968100 | $198.18 | $198.46 | $198.08 | $198.46 | 7,720 | $197.064176 |
| 1614968160 | $198.46 | $198.65 | $198.37 | $198.65 | 17,327 | $197.071232 |
| 1614968220 | $198.65 | $198.68 | $198.60 | $198.68 | 5,425 | $197.074983 |
| 1614968280 | $198.68 | $198.83 | $198.63 | $198.83 | 6,084 | $197.077889 |
| 1614968340 | $198.7818 | $198.96 | $198.7818 | $198.91 | 5,287 | $197.080451 |
| 1614968400 | $198.95 | $198.95 | $198.78 | $198.84 | 7,097 | $197.083828 |
| 1614968460 | $198.70 | $198.88 | $198.60 | $198.86 | 5,990 | $197.086658 |
| 1614968520 | $198.96 | $199.00 | $198.77 | $199.00 | 7,475 | $197.090567 |
| 1614968580 | $198.9711 | $199.02 | $198.8701 | $198.885 | 7,594 | $197.094265 |
| 1614968640 | $198.85 | $199.065 | $198.85 | $199.01 | 6,423 | $197.097649 |
| 1614968700 | $198.99 | $199.09 | $198.93 | $199.08 | 6,484 | $197.100956 |
| 1614968760 | $199.00 | $199.16 | $198.99 | $199.16 | 11,690 | $197.107218 |
| 1614968820 | $199.17 | $199.20 | $199.0904 | $199.20 | 9,259 | $197.112312 |
| 1614968880 | $199.15 | $199.17 | $198.85 | $198.85 | 6,982 | $197.116035 |
| 1614968940 | $198.81 | $199.10 | $198.76 | $199.10 | 3,710 | $197.118104 |
| 1614969000 | $199.1799 | $199.2057 | $199.07 | $199.16 | 6,951 | $197.121796 |
| 1614969060 | $199.13 | $199.19 | $199.0699 | $199.17 | 5,631 | $197.124775 |
| 1614969120 | $199.17 | $199.17 | $198.91 | $198.91 | 8,785 | $197.129447 |
| 1614969180 | $198.88 | $199.1788 | $198.88 | $199.11 | 6,583 | $197.1329 |
| 1614969240 | $199.07 | $199.18 | $199.03 | $199.14 | 3,631 | $197.134806 |
| 1614969300 | $199.19 | $199.29 | $199.19 | $199.215 | 8,647 | $197.139661 |
| 1614969360 | $199.135 | $199.26 | $199.05 | $199.24 | 4,836 | $197.142268 |
| 1614969420 | $199.225 | $199.38 | $199.19 | $199.37 | 4,627 | $197.144963 |
| 1614969480 | $199.33 | $199.3595 | $199.23 | $199.35 | 9,112 | $197.150145 |
| 1614969540 | $199.38 | $199.42 | $199.29 | $199.3697 | 8,022 | $197.154907 |
| 1614969600 | $199.37 | $199.6998 | $199.34 | $199.6998 | 13,981 | $197.16368 |
| 1614969660 | $199.67 | $199.67 | $199.525 | $199.55 | 4,966 | $197.16679 |
| 1614969720 | $199.54 | $199.65 | $199.54 | $199.5635 | 3,450 | $197.169003 |
| 1614969780 | $199.52 | $199.54 | $199.365 | $199.365 | 5,148 | $197.17211 |
| 1614969840 | $199.465 | $199.49 | $199.215 | $199.225 | 4,417 | $197.174541 |
| 1614969900 | $199.3071 | $199.355 | $199.28 | $199.345 | 3,025 | $197.176345 |
| 1614969960 | $199.39 | $199.54 | $199.385 | $199.455 | 3,346 | $197.178235 |
| 1614970020 | $199.422 | $199.422 | $199.315 | $199.375 | 3,301 | $197.180213 |
| 1614970080 | $199.4393 | $199.475 | $199.37 | $199.37 | 9,957 | $197.186085 |
| 1614970140 | $199.44 | $199.5081 | $199.42 | $199.47 | 7,007 | $197.190368 |
| 1614970200 | $199.42 | $199.53 | $199.42 | $199.50 | 3,943 | $197.192646 |
| 1614970260 | $199.56 | $199.72 | $199.56 | $199.72 | 3,947 | $197.195199 |
| 1614970320 | $199.66 | $199.66 | $199.37 | $199.37 | 3,485 | $197.197292 |
| 1614970380 | $199.37 | $199.37 | $199.10 | $199.2389 | 2,776 | $197.198879 |
| 1614970440 | $199.21 | $199.21 | $198.9109 | $198.9109 | 7,063 | $197.202211 |
| 1614970500 | $199.0197 | $199.04 | $198.94 | $198.96 | 2,450 | $197.203346 |
| 1614970560 | $199.01 | $199.12 | $198.9901 | $199.058 | 3,776 | $197.205123 |
| 1614970620 | $199.105 | $199.18 | $199.0922 | $199.1699 | 3,637 | $197.206939 |
| 1614970680 | $199.11 | $199.20 | $199.082 | $199.20 | 887 | $197.207396 |
| 1614970740 | $199.235 | $199.265 | $199.235 | $199.265 | 3,117 | $197.209094 |
| 1614970800 | $199.42 | $199.5681 | $199.42 | $199.50 | 2,210 | $197.210559 |
| 1614970860 | $199.28 | $199.28 | $199.12 | $199.23 | 5,642 | $197.213276 |
| 1614970920 | $199.33 | $199.54 | $199.205 | $199.205 | 46,365 | $197.23873 |
| 1614970980 | $199.14 | $199.14 | $198.95 | $199.03 | 2,585 | $197.239875 |
| 1614971040 | $198.91 | $199.11 | $198.90 | $199.03 | 5,216 | $197.242275 |
| 1614971100 | $199.02 | $199.06 | $198.93 | $198.99 | 6,462 | $197.245189 |
| 1614971160 | $198.915 | $198.915 | $198.915 | $198.915 | 100 | $197.245717 |
| 1614971220 | $198.81 | $198.82 | $198.67 | $198.715 | 3,493 | $197.246753 |
| 1614971280 | $198.68 | $198.805 | $198.68 | $198.7598 | 2,962 | $197.247881 |
| 1614971340 | $198.81 | $198.81 | $198.69 | $198.75 | 4,030 | $197.249393 |
| 1614971400 | $198.7525 | $198.765 | $198.73 | $198.7544 | 3,015 | $197.250541 |
| 1614971460 | $198.77 | $198.81 | $198.666 | $198.71 | 12,049 | $197.255033 |
| 1614971520 | $198.735 | $198.81 | $198.68 | $198.81 | 13,925 | $197.260201 |
| 1614971580 | $198.76 | $198.79 | $198.685 | $198.715 | 3,243 | $197.261388 |
| 1614971640 | $198.75 | $198.95 | $198.6985 | $198.95 | 6,260 | $197.263991 |
| 1614971700 | $199.07 | $199.175 | $198.97 | $199.175 | 5,178 | $197.266208 |
| 1614971760 | $199.06 | $199.10 | $198.81 | $199.05 | 5,035 | $197.26837 |
| 1614971820 | $199.12 | $199.12 | $199.096 | $199.10 | 1,285 | $197.269028 |
| 1614971880 | $198.87 | $198.8806 | $198.83 | $198.83 | 2,250 | $197.26988 |
| 1614971940 | $198.69 | $198.69 | $198.55 | $198.58 | 2,515 | $197.270708 |
| 1614972000 | $198.71 | $198.765 | $198.6997 | $198.70 | 4,838 | $197.272471 |
| 1614972060 | $198.70 | $198.825 | $198.60 | $198.825 | 4,162 | $197.274004 |
| 1614972120 | $198.835 | $199.01 | $198.835 | $198.91 | 5,926 | $197.276479 |
| 1614972180 | $198.9009 | $198.98 | $198.77 | $198.98 | 3,247 | $197.277865 |
| 1614972240 | $199.018 | $199.10 | $199.00 | $199.0924 | 2,750 | $197.279017 |
| 1614972300 | $199.16 | $199.34 | $199.094 | $199.34 | 5,176 | $197.281713 |
| 1614972360 | $199.34 | $199.40 | $199.30 | $199.30 | 7,655 | $197.285457 |
| 1614972420 | $199.27 | $199.45 | $199.27 | $199.43 | 8,185 | $197.289778 |
| 1614972480 | $199.409 | $199.44 | $199.405 | $199.44 | 3,760 | $197.291868 |
| 1614972540 | $199.389 | $199.61 | $199.389 | $199.57 | 9,974 | $197.297312 |
| 1614972600 | $199.56 | $199.83 | $199.56 | $199.83 | 11,699 | $197.304175 |
| 1614972660 | $199.85 | $199.98 | $199.78 | $199.95 | 16,572 | $197.314736 |
| 1614972720 | $199.89 | $199.915 | $199.74 | $199.76 | 9,063 | $197.320263 |
| 1614972780 | $199.78 | $199.98 | $199.72 | $199.965 | 9,398 | $197.326108 |
| 1614972840 | $200.00 | $200.03 | $199.94 | $200.00 | 11,895 | $197.333758 |
| 1614972900 | $199.97 | $200.09 | $199.97 | $200.06 | 7,785 | $197.338874 |
| 1614972960 | $200.0565 | $200.069 | $199.9515 | $200.01 | 3,273 | $197.340934 |
| 1614973020 | $200.055 | $200.0573 | $199.8499 | $199.8499 | 5,906 | $197.344615 |
| 1614973080 | $199.79 | $199.97 | $199.79 | $199.9601 | 5,245 | $197.347825 |
| 1614973140 | $199.9709 | $199.98 | $199.82 | $199.82 | 2,078 | $197.349135 |
| 1614973200 | $199.89 | $199.94 | $199.855 | $199.89 | 1,824 | $197.350282 |
| 1614973260 | $199.9477 | $199.96 | $199.84 | $199.955 | 4,544 | $197.353063 |
| 1614973320 | $199.885 | $199.89 | $199.6402 | $199.6402 | 1,477 | $197.353907 |
| 1614973380 | $199.605 | $199.6492 | $199.47 | $199.47 | 4,781 | $197.356446 |
| 1614973440 | $199.55 | $199.62 | $199.485 | $199.62 | 2,901 | $197.358061 |
| 1614973500 | $199.61 | $199.698 | $199.59 | $199.59 | 2,224 | $197.359226 |
| 1614973560 | $199.6301 | $199.72 | $199.52 | $199.52 | 7,820 | $197.36363 |
| 1614973620 | $199.68 | $199.86 | $199.67 | $199.86 | 5,037 | $197.366486 |
| 1614973680 | $199.83 | $199.93 | $199.77 | $199.8509 | 7,065 | $197.370661 |
| 1614973740 | $199.79 | $199.915 | $199.75 | $199.8579 | 6,514 | $197.374497 |
| 1614973800 | $199.915 | $199.915 | $199.81 | $199.87 | 6,788 | $197.378613 |
| 1614973860 | $199.90 | $199.97 | $199.80 | $199.845 | 8,023 | $197.383298 |
| 1614973920 | $199.8682 | $199.915 | $199.86 | $199.87 | 8,977 | $197.38863 |
| 1614973980 | $199.85 | $199.96 | $199.84 | $199.92 | 3,894 | $197.391145 |
| 1614974040 | $199.879 | $200.12 | $199.879 | $200.12 | 10,535 | $197.397521 |
| 1614974100 | $200.09 | $200.32 | $200.07 | $200.32 | 3,930 | $197.400134 |
| 1614974160 | $200.30 | $200.32 | $200.27 | $200.28 | 2,102 | $197.401653 |
| 1614974220 | $200.27 | $200.2999 | $200.23 | $200.23 | 3,397 | $197.403892 |
| 1614974280 | $200.18 | $200.32 | $200.18 | $200.30 | 2,730 | $197.405764 |
| 1614974340 | $200.325 | $200.36 | $200.29 | $200.30 | 11,573 | $197.413737 |
| 1614974400 | $200.27 | $200.48 | $200.27 | $200.48 | 8,805 | $197.41996 |
| 1614974460 | $200.46 | $200.465 | $200.37 | $200.41 | 3,656 | $197.42263 |
| 1614974520 | $200.41 | $200.43 | $200.37 | $200.40 | 3,124 | $197.424737 |
| 1614974580 | $200.40 | $200.45 | $200.31 | $200.31 | 10,966 | $197.432397 |
| 1614974640 | $200.32 | $200.48 | $200.30 | $200.47 | 10,943 | $197.43988 |
| 1614974700 | $200.42 | $200.4896 | $200.41 | $200.4594 | 3,189 | $197.442183 |
| 1614974760 | $200.46 | $200.50 | $200.39 | $200.46 | 4,588 | $197.445376 |
| 1614974820 | $200.43 | $200.44 | $200.25 | $200.25 | 5,917 | $197.449362 |
| 1614974880 | $200.23 | $200.245 | $200.16 | $200.1712 | 8,694 | $197.454914 |
| 1614974940 | $200.19 | $200.2405 | $200.1309 | $200.19 | 5,172 | $197.458184 |
| 1614975000 | $200.16 | $200.23 | $200.13 | $200.13 | 7,959 | $197.463217 |
| 1614975060 | $200.15 | $200.21 | $200.08 | $200.08 | 7,651 | $197.468198 |
| 1614975120 | $200.08 | $200.11 | $199.93 | $199.93 | 9,616 | $197.473668 |
| 1614975180 | $199.92 | $200.13 | $199.92 | $200.0498 | 7,143 | $197.478027 |
| 1614975240 | $200.06 | $200.245 | $200.06 | $200.20 | 4,711 | $197.480941 |
| 1614975300 | $200.22 | $200.57 | $200.22 | $200.57 | 14,023 | $197.490365 |
| 1614975360 | $200.57 | $200.57 | $200.44 | $200.44 | 2,753 | $197.492213 |
| 1614975420 | $200.44 | $200.45 | $200.141 | $200.141 | 10,077 | $197.49861 |
| 1614975480 | $200.05 | $200.18 | $200.0103 | $200.14 | 7,815 | $197.503236 |
| 1614975540 | $200.13 | $200.28 | $200.11 | $200.24 | 13,922 | $197.512157 |
| 1614975600 | $200.24 | $200.38 | $200.17 | $200.348 | 21,763 | $197.525673 |
| 1614975660 | $200.32 | $200.40 | $200.295 | $200.31 | 21,805 | $197.539472 |
| 1614975720 | $200.3184 | $200.39 | $200.23 | $200.39 | 13,237 | $197.547719 |
| 1614975780 | $200.40 | $200.42 | $200.34 | $200.42 | 13,796 | $197.556485 |
| 1614975840 | $200.39 | $200.44 | $200.32 | $200.39 | 9,970 | $197.562794 |
| 1614975900 | $200.34 | $200.46 | $200.31 | $200.46 | 4,985 | $197.56598 |
| 1614975960 | $200.46 | $200.57 | $200.46 | $200.50 | 4,326 | $197.568797 |
| 1614976020 | $200.50 | $200.55 | $200.34 | $200.36 | 29,317 | $197.58721 |
| 1614976080 | $200.37 | $200.43 | $200.22 | $200.37 | 10,291 | $197.593435 |
| 1614976140 | $200.3694 | $200.44 | $200.32 | $200.38 | 4,658 | $197.596318 |
| 1614976200 | $200.40 | $200.54 | $200.32 | $200.52 | 7,732 | $197.601231 |
| 1614976260 | $200.46 | $200.46 | $200.21 | $200.39 | 12,778 | $197.608831 |
| 1614976320 | $200.39 | $200.51 | $200.35 | $200.43 | 6,289 | $197.612768 |
| 1614976380 | $200.48 | $200.52 | $200.435 | $200.48 | 2,412 | $197.614243 |
| 1614976440 | $200.46 | $200.50 | $200.44 | $200.44 | 3,397 | $197.616434 |
| 1614976500 | $200.5134 | $200.62 | $200.48 | $200.55 | 11,229 | $197.623636 |
| 1614976560 | $200.52 | $200.60 | $200.50 | $200.60 | 2,861 | $197.625471 |
| 1614976620 | $200.59 | $200.78 | $200.58 | $200.73 | 15,516 | $197.636216 |
| 1614976680 | $200.71 | $200.77 | $200.60 | $200.77 | 7,242 | $197.640969 |
| 1614976740 | $200.79 | $200.93 | $200.79 | $200.92 | 10,534 | $197.648394 |
| 1614976800 | $200.90 | $200.9432 | $200.85 | $200.88 | 11,647 | $197.656586 |
| 1614976860 | $200.8509 | $200.8509 | $200.53 | $200.66 | 11,450 | $197.663983 |
| 1614976920 | $200.665 | $200.71 | $200.60 | $200.606 | 10,852 | $197.671013 |
| 1614976980 | $200.66 | $200.755 | $200.63 | $200.63 | 11,024 | $197.6782 |
| 1614977040 | $200.64 | $200.80 | $200.64 | $200.75 | 14,879 | $197.687934 |
| 1614977100 | $200.77 | $200.78 | $200.39 | $200.70 | 16,129 | $197.698023 |
| 1614977160 | $200.72 | $200.93 | $200.68 | $200.9198 | 16,057 | $197.70868 |
| 1614977220 | $200.91 | $200.91 | $200.765 | $200.86 | 11,547 | $197.716382 |
| 1614977280 | $200.81 | $200.82 | $200.70 | $200.80 | 10,656 | $197.72322 |
| 1614977340 | $200.76 | $200.87 | $200.75 | $200.8002 | 10,973 | $197.730442 |
| 1614977400 | $200.84 | $200.99 | $200.78 | $200.93 | 30,275 | $197.750457 |
| 1614977460 | $200.91 | $201.0396 | $200.87 | $201.00 | 14,053 | $197.759891 |
| 1614977520 | $201.01 | $201.1308 | $200.97 | $201.13 | 14,547 | $197.769986 |
| 1614977580 | $201.10 | $201.21 | $201.09 | $201.13 | 19,242 | $197.783572 |
| 1614977640 | $201.15 | $201.16 | $200.95 | $200.95 | 14,013 | $197.792959 |
| 1614977700 | $200.96 | $201.02 | $200.65 | $200.67 | 18,973 | $197.804641 |
| 1614977760 | $200.66 | $200.885 | $200.655 | $200.83 | 43,629 | $197.831397 |
| 1614977820 | $200.84 | $200.96 | $200.83 | $200.84 | 33,882 | $197.852325 |
| 1614977880 | $200.88 | $200.88 | $200.645 | $200.68 | 26,061 | $197.867574 |
| 1614977940 | $200.70 | $200.86 | $200.62 | $200.68 | 31,447 | $197.885886 |
| 1614978000 | $200.75 | $200.75 | $200.75 | $200.75 | 26,329 | $197.900946 |
| 1614979500 | $200.50 | $200.50 | $200.50 | $200.50 | 131 | $197.901029 |
| 1614981840 | $201.00 | $201.00 | $201.00 | $201.00 | 100 | $197.900992 |
| 1614982560 | $201.00 | $201.00 | $201.00 | $201.00 | 346 | $197.901245 |
| 1614982860 | $201.49 | $201.49 | $201.49 | $201.49 | 115 | $197.901008 |
| 1614985080 | $169.62 | $169.62 | $169.62 | $169.62 | 147 | $197.900342 |
| 1614990240 | $200.55 | $200.55 | $200.55 | $200.55 | 911 | $197.901322 |
| 1614991380 | $200.69 | $200.69 | $200.69 | $200.69 | 100 | $197.901048 |