INTC Historical Intraday Prices
One-Minute OHLCV Data From December 31, 2019.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1577793600 | $59.55 | $59.55 | $59.55 | $59.55 | 300 | $59.553333 |
| 1577794020 | $59.62 | $59.62 | $59.62 | $59.62 | 100 | $59.569397 |
| 1577795160 | $59.60 | $59.60 | $59.60 | $59.60 | 100 | $59.56639 |
| 1577796660 | $59.52 | $59.52 | $59.52 | $59.52 | 200 | $59.555006 |
| 1577796720 | $59.51 | $59.51 | $59.47 | $59.47 | 573 | $59.530237 |
| 1577797200 | $59.57 | $59.57 | $59.57 | $59.57 | 495 | $59.537108 |
| 1577797320 | $59.62 | $59.62 | $59.62 | $59.62 | 155 | $59.542197 |
| 1577798700 | $59.51 | $59.51 | $59.51 | $59.51 | 100 | $59.53997 |
| 1577799360 | $59.47 | $59.47 | $59.47 | $59.47 | 200 | $59.535271 |
| 1577799540 | $59.4301 | $59.4301 | $59.4301 | $59.4301 | 1,967 | $59.492987 |
| 1577800080 | $59.44 | $59.44 | $59.39 | $59.39 | 1,099 | $59.480137 |
| 1577800140 | $59.36 | $59.36 | $59.36 | $59.36 | 100 | $59.472159 |
| 1577800380 | $59.35 | $59.35 | $59.35 | $59.35 | 550 | $59.462103 |
| 1577800500 | $59.44 | $59.44 | $59.44 | $59.44 | 200 | $59.461481 |
| 1577800560 | $59.44 | $59.44 | $59.39 | $59.39 | 1,213 | $59.454737 |
| 1577800620 | $59.40 | $59.40 | $59.38 | $59.38 | 600 | $59.450875 |
| 1577800680 | $59.3998 | $59.3998 | $59.3998 | $59.3998 | 180 | $59.44993 |
| 1577800800 | $59.40 | $59.40 | $59.40 | $59.40 | 200 | $59.448431 |
| 1577800860 | $59.40 | $59.40 | $59.40 | $59.40 | 100 | $59.446945 |
| 1577800920 | $59.40 | $59.40 | $59.39 | $59.40 | 1,200 | $59.441711 |
| 1577800980 | $59.38 | $59.38 | $59.35 | $59.35 | 1,100 | $59.43476 |
| 1577801100 | $59.38 | $59.38 | $59.38 | $59.38 | 100 | $59.43433 |
| 1577801220 | $59.40 | $59.40 | $59.40 | $59.40 | 100 | $59.433849 |
| 1577801460 | $59.47 | $59.48 | $59.47 | $59.48 | 430 | $59.436026 |
| 1577801820 | $59.41 | $59.41 | $59.40 | $59.40 | 300 | $59.435396 |
| 1577801940 | $59.49 | $59.49 | $59.49 | $59.49 | 300 | $59.436537 |
| 1577802540 | $59.62 | $59.65 | $59.62 | $59.65 | 6,164 | $59.499098 |
| 1577802600 | $59.62 | $59.65 | $59.36 | $59.55 | 228,553 | $59.576437 |
| 1577802660 | $59.56 | $59.58 | $59.49 | $59.56 | 37,463 | $59.570495 |
| 1577802720 | $59.58 | $59.82 | $59.58 | $59.82 | 85,199 | $59.592093 |
| 1577802780 | $59.83 | $59.84 | $59.74 | $59.74 | 34,626 | $59.608666 |
| 1577802840 | $59.74 | $59.7821 | $59.70 | $59.74 | 33,110 | $59.618635 |
| 1577802900 | $59.74 | $59.80 | $59.73 | $59.75 | 37,834 | $59.630804 |
| 1577802960 | $59.755 | $59.765 | $59.69 | $59.75 | 38,259 | $59.63762 |
| 1577803020 | $59.75 | $59.76 | $59.715 | $59.74 | 24,840 | $59.64216 |
| 1577803080 | $59.74 | $59.815 | $59.735 | $59.79 | 18,379 | $59.647129 |
| 1577803140 | $59.79 | $59.79 | $59.74 | $59.745 | 17,748 | $59.65056 |
| 1577803200 | $59.74 | $59.74 | $59.67 | $59.70 | 66,467 | $59.656199 |
| 1577803260 | $59.71 | $59.7533 | $59.705 | $59.7533 | 44,137 | $59.660424 |
| 1577803320 | $59.76 | $59.79 | $59.74 | $59.775 | 24,167 | $59.664033 |
| 1577803380 | $59.78 | $59.79 | $59.73 | $59.74 | 42,233 | $59.669037 |
| 1577803440 | $59.73 | $59.76 | $59.72 | $59.735 | 15,986 | $59.670578 |
| 1577803500 | $59.75 | $59.7586 | $59.69 | $59.69 | 23,695 | $59.672311 |
| 1577803560 | $59.69 | $59.7068 | $59.67 | $59.69 | 21,392 | $59.672668 |
| 1577803620 | $59.69 | $59.75 | $59.69 | $59.75 | 32,507 | $59.674269 |
| 1577803680 | $59.75 | $59.76 | $59.73 | $59.74 | 25,847 | $59.676386 |
| 1577803740 | $59.75 | $59.82 | $59.75 | $59.81 | 29,499 | $59.680266 |
| 1577803800 | $59.80 | $59.805 | $59.76 | $59.76 | 32,226 | $59.683748 |
| 1577803860 | $59.76 | $59.77 | $59.71 | $59.74 | 17,034 | $59.684744 |
| 1577803920 | $59.74 | $59.76 | $59.7301 | $59.74 | 19,796 | $59.686039 |
| 1577803980 | $59.73 | $59.76 | $59.73 | $59.755 | 20,365 | $59.687198 |
| 1577804040 | $59.76 | $59.80 | $59.755 | $59.79 | 22,119 | $59.689337 |
| 1577804100 | $59.80 | $59.82 | $59.785 | $59.795 | 80,598 | $59.697591 |
| 1577804160 | $59.80 | $59.855 | $59.80 | $59.84 | 27,568 | $59.700877 |
| 1577804220 | $59.84 | $59.875 | $59.83 | $59.85 | 27,037 | $59.704459 |
| 1577804280 | $59.845 | $59.85 | $59.795 | $59.80 | 18,083 | $59.706451 |
| 1577804340 | $59.80 | $59.81 | $59.795 | $59.795 | 27,261 | $59.708668 |
| 1577804400 | $59.795 | $59.81 | $59.79 | $59.81 | 36,898 | $59.711446 |
| 1577804460 | $59.82 | $59.83 | $59.78 | $59.79 | 26,585 | $59.713419 |
| 1577804520 | $59.80 | $59.807 | $59.74 | $59.7543 | 144,596 | $59.720311 |
| 1577804580 | $59.757 | $59.78 | $59.73 | $59.73 | 25,583 | $59.720818 |
| 1577804640 | $59.73 | $59.74 | $59.70 | $59.72 | 26,021 | $59.720619 |
| 1577804700 | $59.72 | $59.73 | $59.71 | $59.725 | 11,085 | $59.720588 |
| 1577804760 | $59.73 | $59.73 | $59.70 | $59.71 | 11,044 | $59.720507 |
| 1577804820 | $59.71 | $59.74 | $59.70 | $59.725 | 7,927 | $59.720479 |
| 1577804880 | $59.73 | $59.785 | $59.73 | $59.77 | 26,559 | $59.721304 |
| 1577804940 | $59.768 | $59.80 | $59.76 | $59.78 | 16,382 | $59.721951 |
| 1577805000 | $59.79 | $59.80 | $59.77 | $59.78 | 14,845 | $59.72256 |
| 1577805060 | $59.78 | $59.78 | $59.74 | $59.75 | 15,675 | $59.722936 |
| 1577805120 | $59.75 | $59.77 | $59.75 | $59.76 | 11,515 | $59.7232 |
| 1577805180 | $59.77 | $59.78 | $59.76 | $59.765 | 8,818 | $59.723457 |
| 1577805240 | $59.77 | $59.7772 | $59.74 | $59.77 | 16,349 | $59.723804 |
| 1577805300 | $59.78 | $59.79 | $59.7621 | $59.775 | 9,429 | $59.724089 |
| 1577805360 | $59.7701 | $59.78 | $59.76 | $59.7645 | 12,630 | $59.724428 |
| 1577805420 | $59.76 | $59.77 | $59.75 | $59.7679 | 11,447 | $59.724683 |
| 1577805480 | $59.765 | $59.78 | $59.76 | $59.77 | 4,801 | $59.724817 |
| 1577805540 | $59.765 | $59.78 | $59.765 | $59.77 | 10,397 | $59.725145 |
| 1577805600 | $59.77 | $59.77 | $59.735 | $59.735 | 15,172 | $59.72539 |
| 1577805660 | $59.7357 | $59.76 | $59.7349 | $59.75 | 11,450 | $59.725546 |
| 1577805720 | $59.76 | $59.77 | $59.76 | $59.765 | 4,374 | $59.72565 |
| 1577805780 | $59.7647 | $59.7726 | $59.76 | $59.7726 | 9,297 | $59.725868 |
| 1577805840 | $59.775 | $59.78 | $59.7548 | $59.7548 | 16,577 | $59.726325 |
| 1577805900 | $59.75 | $59.76 | $59.75 | $59.755 | 12,784 | $59.726556 |
| 1577805960 | $59.76 | $59.76 | $59.7436 | $59.75 | 21,283 | $59.72688 |
| 1577806020 | $59.75 | $59.75 | $59.73 | $59.73 | 18,620 | $59.727046 |
| 1577806080 | $59.72 | $59.72 | $59.685 | $59.685 | 16,606 | $59.726768 |
| 1577806140 | $59.68 | $59.69 | $59.675 | $59.68 | 22,748 | $59.726174 |
| 1577806200 | $59.68 | $59.73 | $59.67 | $59.705 | 33,085 | $59.725616 |
| 1577806260 | $59.705 | $59.7127 | $59.67 | $59.70 | 38,702 | $59.724939 |
| 1577806320 | $59.707 | $59.73 | $59.6997 | $59.73 | 14,795 | $59.72482 |
| 1577806380 | $59.74 | $59.76 | $59.72 | $59.75 | 15,750 | $59.724978 |
| 1577806440 | $59.76 | $59.7652 | $59.74 | $59.74 | 14,867 | $59.725181 |
| 1577806500 | $59.74 | $59.771 | $59.74 | $59.765 | 13,825 | $59.725456 |
| 1577806560 | $59.77 | $59.78 | $59.76 | $59.78 | 21,957 | $59.725952 |
| 1577806620 | $59.78 | $59.82 | $59.775 | $59.81 | 20,232 | $59.726726 |
| 1577806680 | $59.81 | $59.815 | $59.79 | $59.79 | 20,138 | $59.727432 |
| 1577806740 | $59.79 | $59.81 | $59.785 | $59.81 | 11,729 | $59.727844 |
| 1577806800 | $59.80 | $59.80 | $59.78 | $59.78 | 17,890 | $59.728403 |
| 1577806860 | $59.78 | $59.78 | $59.75 | $59.75 | 13,261 | $59.728709 |
| 1577806920 | $59.75 | $59.7838 | $59.74 | $59.7838 | 31,913 | $59.729182 |
| 1577806980 | $59.78 | $59.78 | $59.7362 | $59.755 | 23,989 | $59.729478 |
| 1577807040 | $59.75 | $59.76 | $59.74 | $59.74 | 16,442 | $59.72964 |
| 1577807100 | $59.7413 | $59.7456 | $59.70 | $59.705 | 22,524 | $59.729531 |
| 1577807160 | $59.71 | $59.745 | $59.705 | $59.74 | 12,706 | $59.729506 |
| 1577807220 | $59.73 | $59.73 | $59.70 | $59.70 | 19,996 | $59.729391 |
| 1577807280 | $59.70 | $59.72 | $59.70 | $59.70 | 16,469 | $59.729242 |
| 1577807340 | $59.705 | $59.72 | $59.70 | $59.705 | 26,056 | $59.729033 |
| 1577807400 | $59.70 | $59.73 | $59.70 | $59.72 | 25,132 | $59.728739 |
| 1577807460 | $59.73 | $59.733 | $59.705 | $59.715 | 14,487 | $59.728718 |
| 1577807520 | $59.7173 | $59.7499 | $59.71 | $59.745 | 10,765 | $59.728728 |
| 1577807580 | $59.74 | $59.75 | $59.73 | $59.745 | 33,865 | $59.728933 |
| 1577807640 | $59.75 | $59.77 | $59.75 | $59.765 | 22,725 | $59.729171 |
| 1577807700 | $59.7646 | $59.78 | $59.74 | $59.75 | 40,766 | $59.729734 |
| 1577807760 | $59.76 | $59.78 | $59.75 | $59.765 | 35,970 | $59.730242 |
| 1577807820 | $59.7601 | $59.80 | $59.7601 | $59.795 | 25,978 | $59.730742 |
| 1577807880 | $59.795 | $59.80 | $59.765 | $59.785 | 39,380 | $59.731648 |
| 1577807940 | $59.785 | $59.79 | $59.735 | $59.735 | 17,268 | $59.731899 |
| 1577808000 | $59.74 | $59.775 | $59.73 | $59.77 | 21,208 | $59.732023 |
| 1577808060 | $59.775 | $59.78 | $59.755 | $59.775 | 30,109 | $59.732466 |
| 1577808120 | $59.77 | $59.775 | $59.75 | $59.75 | 11,900 | $59.732613 |
| 1577808180 | $59.755 | $59.76 | $59.71 | $59.725 | 22,216 | $59.732599 |
| 1577808240 | $59.725 | $59.74 | $59.71 | $59.73 | 18,922 | $59.732542 |
| 1577808300 | $59.725 | $59.74 | $59.705 | $59.715 | 27,472 | $59.732429 |
| 1577808360 | $59.71 | $59.715 | $59.68 | $59.6893 | 11,032 | $59.732287 |
| 1577808420 | $59.69 | $59.6993 | $59.68 | $59.685 | 17,229 | $59.731998 |
| 1577808480 | $59.69 | $59.70 | $59.68 | $59.6936 | 5,040 | $59.731915 |
| 1577808540 | $59.69 | $59.69 | $59.66 | $59.6701 | 14,931 | $59.731598 |
| 1577808600 | $59.67 | $59.69 | $59.67 | $59.685 | 3,568 | $59.731529 |
| 1577808660 | $59.69 | $59.70 | $59.68 | $59.6946 | 9,209 | $59.731396 |
| 1577808720 | $59.69 | $59.695 | $59.66 | $59.68 | 18,476 | $59.731036 |
| 1577808780 | $59.68 | $59.69 | $59.658 | $59.66 | 10,921 | $59.730794 |
| 1577808840 | $59.655 | $59.6755 | $59.655 | $59.66 | 5,969 | $59.730654 |
| 1577808900 | $59.66 | $59.68 | $59.66 | $59.67 | 5,198 | $59.730529 |
| 1577808960 | $59.675 | $59.68 | $59.66 | $59.6653 | 14,771 | $59.730221 |
| 1577809020 | $59.66 | $59.6779 | $59.65 | $59.67 | 19,586 | $59.729685 |
| 1577809080 | $59.6754 | $59.69 | $59.66 | $59.67 | 12,975 | $59.729425 |
| 1577809140 | $59.67 | $59.68 | $59.66 | $59.665 | 16,223 | $59.729071 |
| 1577809200 | $59.66 | $59.68 | $59.655 | $59.6799 | 12,248 | $59.728785 |
| 1577809260 | $59.675 | $59.69 | $59.67 | $59.67 | 7,588 | $59.728645 |
| 1577809320 | $59.67 | $59.67 | $59.655 | $59.67 | 6,821 | $59.728491 |
| 1577809380 | $59.67 | $59.70 | $59.6639 | $59.70 | 20,524 | $59.728151 |
| 1577809440 | $59.70 | $59.70 | $59.685 | $59.685 | 8,517 | $59.728044 |
| 1577809500 | $59.69 | $59.70 | $59.6517 | $59.6601 | 16,310 | $59.727786 |
| 1577809560 | $59.6547 | $59.67 | $59.6547 | $59.66 | 4,201 | $59.727684 |
| 1577809620 | $59.665 | $59.68 | $59.66 | $59.661 | 15,376 | $59.727353 |
| 1577809680 | $59.6629 | $59.695 | $59.66 | $59.695 | 12,674 | $59.727124 |
| 1577809740 | $59.6931 | $59.70 | $59.67 | $59.67 | 20,977 | $59.726834 |
| 1577809800 | $59.67 | $59.68 | $59.65 | $59.67 | 25,271 | $59.726308 |
| 1577809860 | $59.66 | $59.68 | $59.655 | $59.68 | 21,635 | $59.725853 |
| 1577809920 | $59.675 | $59.70 | $59.67 | $59.6752 | 14,058 | $59.725648 |
| 1577809980 | $59.675 | $59.695 | $59.675 | $59.675 | 15,026 | $59.725461 |
| 1577810040 | $59.68 | $59.715 | $59.68 | $59.715 | 14,582 | $59.725338 |
| 1577810100 | $59.72 | $59.745 | $59.72 | $59.7348 | 20,746 | $59.725413 |
| 1577810160 | $59.735 | $59.76 | $59.735 | $59.75 | 38,902 | $59.725734 |
| 1577810220 | $59.75 | $59.75 | $59.73 | $59.74 | 17,746 | $59.725811 |
| 1577810280 | $59.7389 | $59.75 | $59.7389 | $59.74 | 2,590 | $59.725824 |
| 1577810340 | $59.74 | $59.77 | $59.74 | $59.76 | 15,978 | $59.725986 |
| 1577810400 | $59.765 | $59.765 | $59.74 | $59.75 | 16,547 | $59.726148 |
| 1577810460 | $59.75 | $59.765 | $59.75 | $59.765 | 7,840 | $59.726224 |
| 1577810520 | $59.77 | $59.81 | $59.765 | $59.785 | 27,232 | $59.7268 |
| 1577810580 | $59.79 | $59.80 | $59.765 | $59.77 | 30,579 | $59.727381 |
| 1577810640 | $59.77 | $59.78 | $59.75 | $59.78 | 33,722 | $59.727805 |
| 1577810700 | $59.78 | $59.80 | $59.76 | $59.795 | 24,818 | $59.728216 |
| 1577810760 | $59.80 | $59.81 | $59.785 | $59.80 | 27,674 | $59.728843 |
| 1577810820 | $59.795 | $59.81 | $59.78 | $59.80 | 33,157 | $59.729532 |
| 1577810880 | $59.80 | $59.81 | $59.78 | $59.78 | 12,641 | $59.729779 |
| 1577810940 | $59.7811 | $59.80 | $59.7811 | $59.79 | 13,242 | $59.73003 |
| 1577811000 | $59.78 | $59.7899 | $59.765 | $59.77 | 31,649 | $59.730465 |
| 1577811060 | $59.77 | $59.78 | $59.77 | $59.77 | 6,172 | $59.730541 |
| 1577811120 | $59.78 | $59.785 | $59.77 | $59.785 | 16,956 | $59.730782 |
| 1577811180 | $59.78 | $59.79 | $59.77 | $59.77 | 11,523 | $59.730959 |
| 1577811240 | $59.77 | $59.78 | $59.77 | $59.775 | 17,777 | $59.731195 |
| 1577811300 | $59.78 | $59.79 | $59.77 | $59.785 | 17,967 | $59.731452 |
| 1577811360 | $59.78 | $59.82 | $59.78 | $59.80 | 41,080 | $59.732295 |
| 1577811420 | $59.795 | $59.80 | $59.755 | $59.7632 | 35,894 | $59.73277 |
| 1577811480 | $59.77 | $59.78 | $59.755 | $59.7598 | 19,597 | $59.732975 |
| 1577811540 | $59.76 | $59.7901 | $59.76 | $59.775 | 25,765 | $59.733314 |
| 1577811600 | $59.77 | $59.77 | $59.74 | $59.75 | 40,288 | $59.733595 |
| 1577811660 | $59.755 | $59.7599 | $59.73 | $59.7337 | 6,435 | $59.733617 |
| 1577811720 | $59.735 | $59.735 | $59.715 | $59.725 | 8,100 | $59.733598 |
| 1577811780 | $59.725 | $59.755 | $59.72 | $59.755 | 21,423 | $59.733622 |
| 1577811840 | $59.755 | $59.77 | $59.755 | $59.76 | 10,289 | $59.733708 |
| 1577811900 | $59.77 | $59.80 | $59.76 | $59.78 | 39,741 | $59.734195 |
| 1577811960 | $59.78 | $59.79 | $59.75 | $59.75 | 19,060 | $59.73439 |
| 1577812020 | $59.75 | $59.75 | $59.72 | $59.75 | 35,792 | $59.734443 |
| 1577812080 | $59.74 | $59.76 | $59.74 | $59.755 | 7,493 | $59.734474 |
| 1577812140 | $59.755 | $59.755 | $59.735 | $59.735 | 6,950 | $59.734494 |
| 1577812200 | $59.73 | $59.74 | $59.72 | $59.72 | 6,912 | $59.734491 |
| 1577812260 | $59.72 | $59.72 | $59.69 | $59.69 | 45,807 | $59.734092 |
| 1577812320 | $59.68 | $59.70 | $59.67 | $59.67 | 20,348 | $59.733829 |
| 1577812380 | $59.67 | $59.68 | $59.67 | $59.67 | 7,337 | $59.733704 |
| 1577812440 | $59.6764 | $59.685 | $59.66 | $59.66 | 14,054 | $59.733484 |
| 1577812500 | $59.66 | $59.67 | $59.64 | $59.651 | 16,157 | $59.733137 |
| 1577812560 | $59.6599 | $59.67 | $59.65 | $59.66 | 16,786 | $59.7328 |
| 1577812620 | $59.66 | $59.67 | $59.65 | $59.65 | 6,013 | $59.732688 |
| 1577812680 | $59.6527 | $59.6527 | $59.6219 | $59.622 | 10,128 | $59.732447 |
| 1577812740 | $59.62 | $59.64 | $59.62 | $59.635 | 7,245 | $59.732261 |
| 1577812800 | $59.635 | $59.64 | $59.615 | $59.615 | 15,607 | $59.731854 |
| 1577812860 | $59.61 | $59.64 | $59.61 | $59.62 | 20,270 | $59.731303 |
| 1577812920 | $59.611 | $59.62 | $59.60 | $59.615 | 21,640 | $59.730595 |
| 1577812980 | $59.62 | $59.62 | $59.60 | $59.61 | 23,978 | $59.729894 |
| 1577813040 | $59.605 | $59.61 | $59.60 | $59.60 | 14,767 | $59.729417 |
| 1577813100 | $59.60 | $59.62 | $59.595 | $59.62 | 27,744 | $59.728531 |
| 1577813160 | $59.61 | $59.63 | $59.61 | $59.62 | 15,042 | $59.728133 |
| 1577813220 | $59.62 | $59.625 | $59.58 | $59.605 | 24,084 | $59.72737 |
| 1577813280 | $59.605 | $59.61 | $59.595 | $59.60 | 5,143 | $59.727211 |
| 1577813340 | $59.605 | $59.61 | $59.60 | $59.61 | 10,807 | $59.726887 |
| 1577813400 | $59.605 | $59.61 | $59.60 | $59.60 | 4,303 | $59.726756 |
| 1577813460 | $59.605 | $59.64 | $59.6025 | $59.63 | 26,949 | $59.726037 |
| 1577813520 | $59.6318 | $59.64 | $59.63 | $59.636 | 16,510 | $59.725679 |
| 1577813580 | $59.64 | $59.665 | $59.635 | $59.66 | 41,095 | $59.724945 |
| 1577813640 | $59.665 | $59.67 | $59.66 | $59.665 | 12,983 | $59.724746 |
| 1577813700 | $59.665 | $59.68 | $59.655 | $59.675 | 42,674 | $59.724184 |
| 1577813760 | $59.6755 | $59.68 | $59.64 | $59.65 | 11,266 | $59.724017 |
| 1577813820 | $59.645 | $59.6653 | $59.645 | $59.66 | 10,755 | $59.723846 |
| 1577813880 | $59.65 | $59.65 | $59.63 | $59.63 | 4,391 | $59.723764 |
| 1577813940 | $59.63 | $59.64 | $59.62 | $59.635 | 7,692 | $59.723592 |
| 1577814000 | $59.64 | $59.65 | $59.635 | $59.645 | 10,675 | $59.723393 |
| 1577814060 | $59.65 | $59.65 | $59.64 | $59.65 | 2,336 | $59.72335 |
| 1577814120 | $59.65 | $59.66 | $59.645 | $59.645 | 12,510 | $59.723136 |
| 1577814180 | $59.65 | $59.65 | $59.64 | $59.64 | 5,540 | $59.72304 |
| 1577814240 | $59.6442 | $59.65 | $59.6317 | $59.645 | 11,889 | $59.722809 |
| 1577814300 | $59.64 | $59.65 | $59.63 | $59.6357 | 15,644 | $59.722509 |
| 1577814360 | $59.64 | $59.64 | $59.625 | $59.63 | 8,408 | $59.722329 |
| 1577814420 | $59.64 | $59.64 | $59.6323 | $59.635 | 3,292 | $59.722264 |
| 1577814480 | $59.6363 | $59.65 | $59.63 | $59.63 | 12,593 | $59.722022 |
| 1577814540 | $59.64 | $59.65 | $59.64 | $59.65 | 8,225 | $59.721873 |
| 1577814600 | $59.64 | $59.65 | $59.64 | $59.64 | 12,769 | $59.721656 |
| 1577814660 | $59.645 | $59.66 | $59.645 | $59.655 | 7,036 | $59.721543 |
| 1577814720 | $59.6513 | $59.655 | $59.63 | $59.645 | 20,014 | $59.721194 |
| 1577814780 | $59.65 | $59.66 | $59.64 | $59.64 | 11,013 | $59.721013 |
| 1577814840 | $59.64 | $59.66 | $59.64 | $59.6558 | 7,888 | $59.720888 |
| 1577814900 | $59.655 | $59.67 | $59.65 | $59.665 | 19,336 | $59.720617 |
| 1577814960 | $59.665 | $59.6699 | $59.64 | $59.65 | 9,039 | $59.720489 |
| 1577815020 | $59.65 | $59.65 | $59.625 | $59.625 | 7,139 | $59.720344 |
| 1577815080 | $59.625 | $59.635 | $59.6215 | $59.6277 | 8,539 | $59.720165 |
| 1577815140 | $59.63 | $59.63 | $59.61 | $59.62 | 11,883 | $59.719903 |
| 1577815200 | $59.625 | $59.64 | $59.62 | $59.635 | 12,703 | $59.719641 |
| 1577815260 | $59.6365 | $59.64 | $59.63 | $59.64 | 5,055 | $59.719546 |
| 1577815320 | $59.6326 | $59.64 | $59.63 | $59.63 | 3,814 | $59.719473 |
| 1577815380 | $59.63 | $59.64 | $59.6226 | $59.63 | 22,326 | $59.719032 |
| 1577815440 | $59.63 | $59.63 | $59.60 | $59.6099 | 9,934 | $59.718803 |
| 1577815500 | $59.60 | $59.61 | $59.59 | $59.61 | 24,510 | $59.718155 |
| 1577815560 | $59.6017 | $59.63 | $59.6017 | $59.6235 | 14,875 | $59.717813 |
| 1577815620 | $59.63 | $59.635 | $59.6238 | $59.63 | 15,232 | $59.717518 |
| 1577815680 | $59.625 | $59.63 | $59.62 | $59.625 | 4,585 | $59.717421 |
| 1577815740 | $59.625 | $59.63 | $59.6201 | $59.63 | 3,610 | $59.717349 |
| 1577815800 | $59.6265 | $59.6593 | $59.6265 | $59.64 | 27,677 | $59.716921 |
| 1577815860 | $59.65 | $59.65 | $59.64 | $59.645 | 5,318 | $59.716837 |
| 1577815920 | $59.64 | $59.64 | $59.625 | $59.64 | 16,282 | $59.71655 |
| 1577815980 | $59.645 | $59.645 | $59.64 | $59.64 | 1,600 | $59.716524 |
| 1577816040 | $59.645 | $59.647 | $59.64 | $59.645 | 2,801 | $59.71648 |
| 1577816100 | $59.65 | $59.65 | $59.61 | $59.61 | 23,530 | $59.716046 |
| 1577816160 | $59.61 | $59.61 | $59.59 | $59.59 | 8,026 | $59.715847 |
| 1577816220 | $59.59 | $59.5999 | $59.58 | $59.58 | 15,810 | $59.715418 |
| 1577816280 | $59.584 | $59.59 | $59.58 | $59.585 | 5,818 | $59.715252 |
| 1577816340 | $59.5843 | $59.5869 | $59.57 | $59.585 | 13,360 | $59.714861 |
| 1577816400 | $59.59 | $59.61 | $59.59 | $59.6045 | 21,084 | $59.714349 |
| 1577816460 | $59.61 | $59.61 | $59.60 | $59.6071 | 9,055 | $59.714131 |
| 1577816520 | $59.605 | $59.615 | $59.60 | $59.605 | 9,350 | $59.713922 |
| 1577816580 | $59.6025 | $59.61 | $59.59 | $59.60 | 11,838 | $59.713635 |
| 1577816640 | $59.595 | $59.61 | $59.59 | $59.6088 | 6,832 | $59.713474 |
| 1577816700 | $59.605 | $59.61 | $59.59 | $59.59 | 8,015 | $59.713278 |
| 1577816760 | $59.595 | $59.62 | $59.5921 | $59.61 | 18,998 | $59.712855 |
| 1577816820 | $59.6168 | $59.62 | $59.61 | $59.615 | 1,946 | $59.712811 |
| 1577816880 | $59.62 | $59.62 | $59.615 | $59.6196 | 4,935 | $59.712716 |
| 1577816940 | $59.615 | $59.62 | $59.60 | $59.62 | 15,206 | $59.712392 |
| 1577817000 | $59.62 | $59.65 | $59.62 | $59.645 | 15,970 | $59.712115 |
| 1577817060 | $59.65 | $59.655 | $59.6467 | $59.655 | 8,260 | $59.712008 |
| 1577817120 | $59.66 | $59.66 | $59.65 | $59.6564 | 3,675 | $59.711965 |
| 1577817180 | $59.655 | $59.655 | $59.63 | $59.63 | 20,878 | $59.711668 |
| 1577817240 | $59.63 | $59.64 | $59.625 | $59.635 | 9,609 | $59.711512 |
| 1577817300 | $59.63 | $59.64 | $59.63 | $59.63 | 2,733 | $59.711467 |
| 1577817360 | $59.63 | $59.638 | $59.63 | $59.63 | 3,831 | $59.711405 |
| 1577817420 | $59.635 | $59.64 | $59.62 | $59.635 | 10,155 | $59.711232 |
| 1577817480 | $59.6317 | $59.66 | $59.63 | $59.65 | 28,637 | $59.710859 |
| 1577817540 | $59.642 | $59.65 | $59.64 | $59.645 | 11,260 | $59.710712 |
| 1577817600 | $59.65 | $59.665 | $59.6464 | $59.648 | 18,138 | $59.710502 |
| 1577817660 | $59.645 | $59.645 | $59.63 | $59.64 | 7,080 | $59.7104 |
| 1577817720 | $59.635 | $59.64 | $59.63 | $59.635 | 8,577 | $59.710263 |
| 1577817780 | $59.64 | $59.64 | $59.62 | $59.6247 | 7,635 | $59.710143 |
| 1577817840 | $59.624 | $59.63 | $59.60 | $59.61 | 14,337 | $59.709862 |
| 1577817900 | $59.62 | $59.63 | $59.615 | $59.62 | 13,007 | $59.709634 |
| 1577817960 | $59.62 | $59.635 | $59.62 | $59.625 | 32,828 | $59.709103 |
| 1577818020 | $59.625 | $59.63 | $59.62 | $59.6207 | 6,207 | $59.709 |
| 1577818080 | $59.625 | $59.63 | $59.62 | $59.63 | 5,905 | $59.708899 |
| 1577818140 | $59.63 | $59.64 | $59.62 | $59.635 | 9,312 | $59.708752 |
| 1577818200 | $59.635 | $59.64 | $59.61 | $59.6102 | 21,210 | $59.708408 |
| 1577818260 | $59.61 | $59.62 | $59.60 | $59.61 | 12,772 | $59.708171 |
| 1577818320 | $59.61 | $59.6167 | $59.61 | $59.61 | 5,239 | $59.708076 |
| 1577818380 | $59.61 | $59.61 | $59.60 | $59.60 | 9,041 | $59.707893 |
| 1577818440 | $59.60 | $59.61 | $59.59 | $59.59 | 13,374 | $59.707605 |
| 1577818500 | $59.60 | $59.62 | $59.595 | $59.61 | 22,266 | $59.707161 |
| 1577818560 | $59.61 | $59.615 | $59.59 | $59.605 | 20,095 | $59.706747 |
| 1577818620 | $59.605 | $59.61 | $59.60 | $59.605 | 7,044 | $59.706611 |
| 1577818680 | $59.60 | $59.61 | $59.60 | $59.60 | 5,881 | $59.706495 |
| 1577818740 | $59.60 | $59.605 | $59.59 | $59.59 | 12,578 | $59.706233 |
| 1577818800 | $59.59 | $59.60 | $59.59 | $59.595 | 5,444 | $59.706113 |
| 1577818860 | $59.595 | $59.60 | $59.59 | $59.59 | 5,562 | $59.705993 |
| 1577818920 | $59.5958 | $59.5958 | $59.565 | $59.58 | 25,916 | $59.705372 |
| 1577818980 | $59.57 | $59.59 | $59.565 | $59.585 | 44,098 | $59.704286 |
| 1577819040 | $59.5857 | $59.59 | $59.58 | $59.585 | 3,100 | $59.704216 |
| 1577819100 | $59.5841 | $59.60 | $59.58 | $59.58 | 42,225 | $59.703286 |
| 1577819160 | $59.58 | $59.59 | $59.575 | $59.5866 | 7,792 | $59.703108 |
| 1577819220 | $59.5857 | $59.5857 | $59.56 | $59.56 | 18,945 | $59.702651 |
| 1577819280 | $59.565 | $59.5658 | $59.55 | $59.55 | 5,709 | $59.702491 |
| 1577819340 | $59.55 | $59.55 | $59.54 | $59.55 | 12,344 | $59.702131 |
| 1577819400 | $59.545 | $59.555 | $59.54 | $59.54 | 6,712 | $59.701939 |
| 1577819460 | $59.55 | $59.56 | $59.54 | $59.555 | 5,296 | $59.701788 |
| 1577819520 | $59.555 | $59.56 | $59.55 | $59.56 | 6,031 | $59.701621 |
| 1577819580 | $59.555 | $59.56 | $59.545 | $59.545 | 13,626 | $59.701238 |
| 1577819640 | $59.55 | $59.555 | $59.53 | $59.552 | 27,693 | $59.700411 |
| 1577819700 | $59.56 | $59.57 | $59.552 | $59.57 | 28,270 | $59.699692 |
| 1577819760 | $59.5685 | $59.585 | $59.55 | $59.55 | 23,246 | $59.699149 |
| 1577819820 | $59.55 | $59.57 | $59.535 | $59.56 | 33,188 | $59.69822 |
| 1577819880 | $59.56 | $59.57 | $59.53 | $59.54 | 39,923 | $59.697112 |
| 1577819940 | $59.54 | $59.56 | $59.54 | $59.56 | 17,530 | $59.696648 |
| 1577820000 | $59.555 | $59.585 | $59.55 | $59.575 | 18,993 | $59.696214 |
| 1577820060 | $59.58 | $59.58 | $59.55 | $59.565 | 15,042 | $59.695862 |
| 1577820120 | $59.565 | $59.58 | $59.565 | $59.5716 | 6,306 | $59.695723 |
| 1577820180 | $59.58 | $59.59 | $59.57 | $59.5848 | 9,589 | $59.695523 |
| 1577820240 | $59.59 | $59.59 | $59.57 | $59.57 | 11,660 | $59.695279 |
| 1577820300 | $59.58 | $59.58 | $59.57 | $59.575 | 11,308 | $59.695042 |
| 1577820360 | $59.57 | $59.5754 | $59.57 | $59.5717 | 9,655 | $59.694827 |
| 1577820420 | $59.57 | $59.5748 | $59.55 | $59.55 | 8,274 | $59.694626 |
| 1577820480 | $59.55 | $59.56 | $59.55 | $59.555 | 6,739 | $59.69446 |
| 1577820540 | $59.55 | $59.58 | $59.55 | $59.58 | 19,179 | $59.69403 |
| 1577820600 | $59.58 | $59.58 | $59.57 | $59.57 | 14,136 | $59.693722 |
| 1577820660 | $59.57 | $59.57 | $59.55 | $59.56 | 10,065 | $59.693489 |
| 1577820720 | $59.555 | $59.56 | $59.55 | $59.555 | 15,038 | $59.693113 |
| 1577820780 | $59.555 | $59.58 | $59.5541 | $59.575 | 17,816 | $59.692714 |
| 1577820840 | $59.575 | $59.59 | $59.56 | $59.59 | 19,183 | $59.692316 |
| 1577820900 | $59.59 | $59.6299 | $59.585 | $59.60 | 78,242 | $59.691031 |
| 1577820960 | $59.61 | $59.61 | $59.60 | $59.6001 | 9,910 | $59.690878 |
| 1577821020 | $59.59 | $59.595 | $59.575 | $59.583 | 12,692 | $59.690645 |
| 1577821080 | $59.585 | $59.59 | $59.575 | $59.58 | 5,879 | $59.690534 |
| 1577821140 | $59.58 | $59.595 | $59.58 | $59.59 | 15,191 | $59.690268 |
| 1577821200 | $59.585 | $59.59 | $59.58 | $59.59 | 4,000 | $59.690196 |
| 1577821260 | $59.59 | $59.60 | $59.58 | $59.59 | 33,885 | $59.689617 |
| 1577821320 | $59.59 | $59.595 | $59.582 | $59.59 | 6,478 | $59.689507 |
| 1577821380 | $59.5991 | $59.60 | $59.575 | $59.58 | 20,424 | $59.689134 |
| 1577821440 | $59.58 | $59.585 | $59.57 | $59.585 | 8,931 | $59.68897 |
| 1577821500 | $59.585 | $59.5976 | $59.5844 | $59.595 | 7,466 | $59.688841 |
| 1577821560 | $59.595 | $59.60 | $59.595 | $59.5972 | 5,082 | $59.688766 |
| 1577821620 | $59.595 | $59.595 | $59.5741 | $59.5891 | 21,471 | $59.688398 |
| 1577821680 | $59.585 | $59.60 | $59.585 | $59.595 | 8,713 | $59.688255 |
| 1577821740 | $59.595 | $59.60 | $59.585 | $59.59 | 15,684 | $59.687998 |
| 1577821800 | $59.59 | $59.61 | $59.59 | $59.61 | 17,633 | $59.687741 |
| 1577821860 | $59.602 | $59.61 | $59.602 | $59.605 | 3,387 | $59.687695 |
| 1577821920 | $59.605 | $59.61 | $59.60 | $59.6039 | 8,022 | $59.687583 |
| 1577821980 | $59.60 | $59.61 | $59.60 | $59.61 | 12,818 | $59.687407 |
| 1577822040 | $59.61 | $59.61 | $59.60 | $59.61 | 4,083 | $59.687353 |
| 1577822100 | $59.61 | $59.62 | $59.60 | $59.615 | 19,902 | $59.687106 |
| 1577822160 | $59.615 | $59.63 | $59.60 | $59.6002 | 45,210 | $59.686583 |
| 1577822220 | $59.60 | $59.60 | $59.56 | $59.56 | 16,886 | $59.686286 |
| 1577822280 | $59.565 | $59.57 | $59.555 | $59.57 | 19,292 | $59.685907 |
| 1577822340 | $59.565 | $59.58 | $59.56 | $59.575 | 11,434 | $59.685694 |
| 1577822400 | $59.57 | $59.58 | $59.565 | $59.575 | 14,242 | $59.685429 |
| 1577822460 | $59.5765 | $59.59 | $59.575 | $59.59 | 24,230 | $59.685023 |
| 1577822520 | $59.60 | $59.60 | $59.59 | $59.595 | 9,937 | $59.684878 |
| 1577822580 | $59.60 | $59.61 | $59.58 | $59.60 | 33,695 | $59.68439 |
| 1577822640 | $59.60 | $59.60 | $59.59 | $59.595 | 11,259 | $59.68423 |
| 1577822700 | $59.595 | $59.60 | $59.59 | $59.5922 | 5,764 | $59.684144 |
| 1577822760 | $59.595 | $59.60 | $59.575 | $59.59 | 25,557 | $59.683739 |
| 1577822820 | $59.58 | $59.59 | $59.58 | $59.58 | 4,112 | $59.683674 |
| 1577822880 | $59.58 | $59.59 | $59.56 | $59.5749 | 26,629 | $59.683216 |
| 1577822940 | $59.57 | $59.585 | $59.57 | $59.585 | 10,294 | $59.683045 |
| 1577823000 | $59.585 | $59.59 | $59.5818 | $59.585 | 7,985 | $59.682924 |
| 1577823060 | $59.58 | $59.59 | $59.57 | $59.585 | 21,899 | $59.682564 |
| 1577823120 | $59.583 | $59.62 | $59.583 | $59.6116 | 28,829 | $59.682205 |
| 1577823180 | $59.62 | $59.635 | $59.6043 | $59.61 | 23,629 | $59.681971 |
| 1577823240 | $59.605 | $59.6067 | $59.59 | $59.59 | 6,216 | $59.681889 |
| 1577823300 | $59.60 | $59.60 | $59.59 | $59.5941 | 5,175 | $59.681815 |
| 1577823360 | $59.60 | $59.60 | $59.59 | $59.5916 | 12,354 | $59.681655 |
| 1577823420 | $59.60 | $59.60 | $59.58 | $59.595 | 30,273 | $59.68123 |
| 1577823480 | $59.60 | $59.66 | $59.595 | $59.63 | 31,844 | $59.680968 |
| 1577823540 | $59.6371 | $59.64 | $59.615 | $59.625 | 8,294 | $59.680909 |
| 1577823600 | $59.63 | $59.65 | $59.6239 | $59.635 | 26,273 | $59.680726 |
| 1577823660 | $59.64 | $59.66 | $59.64 | $59.65 | 20,557 | $59.680642 |
| 1577823720 | $59.655 | $59.655 | $59.635 | $59.6481 | 13,636 | $59.680568 |
| 1577823780 | $59.645 | $59.65 | $59.62 | $59.64 | 23,746 | $59.680414 |
| 1577823840 | $59.64 | $59.64 | $59.615 | $59.625 | 31,003 | $59.68016 |
| 1577823900 | $59.63 | $59.65 | $59.63 | $59.65 | 12,321 | $59.680081 |
| 1577823960 | $59.65 | $59.65 | $59.63 | $59.635 | 19,996 | $59.679953 |
| 1577824020 | $59.64 | $59.65 | $59.635 | $59.635 | 20,103 | $59.679835 |
| 1577824080 | $59.64 | $59.66 | $59.64 | $59.66 | 14,243 | $59.679773 |
| 1577824140 | $59.65 | $59.67 | $59.65 | $59.67 | 11,061 | $59.67974 |
| 1577824200 | $59.665 | $59.68 | $59.651 | $59.665 | 33,729 | $59.67968 |
| 1577824260 | $59.665 | $59.695 | $59.665 | $59.695 | 28,290 | $59.679681 |
| 1577824320 | $59.69 | $59.69 | $59.675 | $59.69 | 52,890 | $59.679719 |
| 1577824380 | $59.69 | $59.71 | $59.69 | $59.69 | 29,699 | $59.679808 |
| 1577824440 | $59.695 | $59.715 | $59.695 | $59.7079 | 36,430 | $59.679953 |
| 1577824500 | $59.71 | $59.71 | $59.695 | $59.71 | 25,195 | $59.680034 |
| 1577824560 | $59.705 | $59.72 | $59.7045 | $59.71 | 16,615 | $59.680112 |
| 1577824620 | $59.715 | $59.74 | $59.71 | $59.74 | 23,846 | $59.68024 |
| 1577824680 | $59.74 | $59.74 | $59.73 | $59.735 | 22,888 | $59.680414 |
| 1577824740 | $59.735 | $59.74 | $59.73 | $59.7302 | 12,332 | $59.680511 |
| 1577824800 | $59.74 | $59.75 | $59.735 | $59.745 | 20,186 | $59.680687 |
| 1577824860 | $59.75 | $59.75 | $59.73 | $59.735 | 36,377 | $59.681 |
| 1577824920 | $59.73 | $59.75 | $59.73 | $59.745 | 30,323 | $59.681252 |
| 1577824980 | $59.742 | $59.75 | $59.74 | $59.75 | 29,294 | $59.681525 |
| 1577825040 | $59.75 | $59.78 | $59.745 | $59.775 | 65,564 | $59.682283 |
| 1577825100 | $59.77 | $59.79 | $59.75 | $59.775 | 35,689 | $59.682715 |
| 1577825160 | $59.77 | $59.78 | $59.77 | $59.775 | 22,785 | $59.683013 |
| 1577825220 | $59.775 | $59.795 | $59.775 | $59.785 | 31,049 | $59.68346 |
| 1577825280 | $59.785 | $59.785 | $59.77 | $59.77 | 28,575 | $59.683821 |
| 1577825340 | $59.77 | $59.775 | $59.74 | $59.76 | 49,043 | $59.684309 |
| 1577825400 | $59.76 | $59.82 | $59.75 | $59.77 | 246,512 | $59.687636 |
| 1577825460 | $59.77 | $59.77 | $59.73 | $59.74 | 60,047 | $59.688142 |
| 1577825520 | $59.74 | $59.78 | $59.735 | $59.77 | 56,042 | $59.688685 |
| 1577825580 | $59.765 | $59.77 | $59.7418 | $59.76 | 41,053 | $59.689056 |
| 1577825640 | $59.765 | $59.89 | $59.75 | $59.88 | 313,900 | $59.694306 |
| 1577825700 | $59.89 | $59.93 | $59.855 | $59.86 | 241,141 | $59.700351 |
| 1577825760 | $59.855 | $59.855 | $59.81 | $59.81 | 304,152 | $59.705294 |
| 1577825820 | $59.81 | $59.82 | $59.77 | $59.785 | 193,433 | $59.707473 |
| 1577825880 | $59.78 | $59.83 | $59.78 | $59.82 | 193,540 | $59.709704 |
| 1577825940 | $59.83 | $59.87 | $59.81 | $59.82 | 432,708 | $59.715912 |
| 1577826000 | $59.85 | $59.85 | $59.85 | $59.85 | 2,909,593 | $59.75297 |
| 1577826060 | $59.85 | $59.95 | $59.85 | $59.95 | 545 | $59.752976 |
| 1577826120 | $59.79 | $59.95 | $59.79 | $59.95 | 1,414 | $59.752985 |
| 1577826240 | $59.95 | $59.95 | $59.95 | $59.95 | 635 | $59.747708 |
| 1577826300 | $59.95 | $59.99 | $59.95 | $59.95 | 580 | $59.747764 |
| 1577826360 | $59.85 | $59.85 | $59.85 | $59.85 | 3,137 | $59.747788 |
| 1577826420 | $59.85 | $59.85 | $59.85 | $59.85 | 240,600 | $59.749519 |
| 1577826600 | $59.85 | $59.85 | $59.85 | $59.85 | 31,130 | $59.749741 |
| 1577826660 | $59.85 | $59.95 | $59.85 | $59.95 | 7,180 | $59.749793 |
| 1577826720 | $59.85 | $59.95 | $59.85 | $59.95 | 83,580 | $59.750382 |
| 1577826780 | $59.95 | $59.95 | $59.95 | $59.95 | 320 | $59.750387 |
| 1577826840 | $59.95 | $59.95 | $59.95 | $59.95 | 796 | $59.750398 |
| 1577826960 | $59.91 | $59.95 | $59.91 | $59.95 | 200 | $59.750402 |
| 1577827260 | $59.85 | $59.85 | $59.85 | $59.85 | 446 | $59.747705 |
| 1577827500 | $59.85 | $59.85 | $59.85 | $59.85 | 1,479 | $59.747715 |
| 1577827560 | $59.85 | $59.85 | $59.85 | $59.85 | 300 | $59.747718 |
| 1577827740 | $59.86 | $59.86 | $59.85 | $59.86 | 2,170 | $59.747991 |
| 1577827920 | $59.97 | $59.97 | $59.85 | $59.85 | 2,242 | $59.748019 |
| 1577828160 | $59.89 | $59.89 | $59.89 | $59.89 | 150 | $59.747703 |
| 1577828220 | $59.87 | $59.87 | $59.87 | $59.87 | 100 | $59.747704 |
| 1577828520 | $59.94 | $59.97 | $59.94 | $59.97 | 320 | $59.747709 |
| 1577828760 | $59.85 | $59.85 | $59.85 | $59.85 | 9,870 | $59.747779 |
| 1577828880 | $59.85 | $59.85 | $59.85 | $59.85 | 14,241 | $59.74788 |
| 1577829000 | $59.95 | $59.95 | $59.95 | $59.95 | 320 | $59.747706 |
| 1577829060 | $59.95 | $59.97 | $59.95 | $59.97 | 600 | $59.747715 |
| 1577829180 | $59.99 | $60.00 | $59.99 | $60.00 | 450 | $59.747726 |
| 1577829420 | $60.00 | $60.00 | $59.99 | $59.99 | 605 | $59.747738 |
| 1577832000 | $59.90 | $59.90 | $59.90 | $59.90 | 150 | $59.747703 |
| 1577832240 | $59.90 | $59.90 | $59.90 | $59.90 | 200 | $59.747705 |
| 1577832900 | $59.9001 | $59.9001 | $59.90 | $59.90 | 1,022 | $59.747713 |
| 1577834700 | $59.87 | $59.87 | $59.87 | $59.87 | 768 | $59.747709 |
| 1577835420 | $59.87 | $59.87 | $59.87 | $59.87 | 1,000 | $59.74771 |
| 1577837700 | $59.90 | $59.90 | $59.90 | $59.90 | 500 | $59.747707 |
| 1577840160 | $59.94 | $59.94 | $59.94 | $59.94 | 129 | $59.747703 |
| 1577840340 | $59.88 | $59.88 | $59.88 | $59.88 | 231 | $59.747705 |