INTC Historical Intraday Prices
One-Minute OHLCV Data From March 31, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1648713960 | $51.63 | $51.63 | $51.63 | $51.63 | 150 | $51.630334 |
| 1648714320 | $51.60 | $51.60 | $51.60 | $51.60 | 166 | $51.616917 |
| 1648714440 | $51.59 | $51.59 | $51.59 | $51.59 | 100 | $51.60591 |
| 1648714740 | $51.59 | $51.59 | $51.59 | $51.59 | 100 | $51.603772 |
| 1648715880 | $51.59 | $51.59 | $51.59 | $51.59 | 100 | $51.598513 |
| 1648716840 | $51.58 | $51.58 | $51.58 | $51.58 | 100 | $51.592636 |
| 1648717740 | $51.52 | $51.52 | $51.51 | $51.51 | 211 | $51.577625 |
| 1648717980 | $51.58 | $51.58 | $51.58 | $51.58 | 100 | $51.57738 |
| 1648718220 | $51.58 | $51.58 | $51.58 | $51.58 | 149 | $51.57753 |
| 1648718340 | $51.59 | $51.60 | $51.59 | $51.60 | 567 | $51.58004 |
| 1648718700 | $51.59 | $51.59 | $51.59 | $51.59 | 100 | $51.580351 |
| 1648718820 | $51.59 | $51.59 | $51.59 | $51.59 | 100 | $51.580595 |
| 1648718880 | $51.59 | $51.59 | $51.59 | $51.59 | 553 | $51.581882 |
| 1648719060 | $51.59 | $51.60 | $51.59 | $51.60 | 200 | $51.582433 |
| 1648719180 | $51.59 | $51.67 | $51.59 | $51.67 | 1,354 | $51.594231 |
| 1648720440 | $51.71 | $51.72 | $51.71 | $51.72 | 700 | $51.613063 |
| 1648720920 | $51.67 | $51.67 | $51.67 | $51.67 | 307 | $51.619895 |
| 1648720980 | $51.67 | $51.67 | $51.67 | $51.67 | 203 | $51.621627 |
| 1648721460 | $51.67 | $51.67 | $51.67 | $51.67 | 112 | $51.622846 |
| 1648722360 | $51.67 | $51.67 | $51.67 | $51.67 | 100 | $51.623656 |
| 1648722420 | $51.66 | $51.66 | $51.66 | $51.66 | 459 | $51.625605 |
| 1648722720 | $51.63 | $51.63 | $51.63 | $51.63 | 100 | $51.625859 |
| 1648722960 | $51.62 | $51.62 | $51.62 | $51.62 | 109 | $51.625552 |
| 1648723380 | $51.62 | $51.62 | $51.62 | $51.62 | 166 | $51.62545 |
| 1648723740 | $51.62 | $51.62 | $51.62 | $51.62 | 100 | $51.625338 |
| 1648724040 | $51.63 | $51.63 | $51.63 | $51.63 | 140 | $51.625397 |
| 1648724160 | $51.68 | $51.68 | $51.68 | $51.68 | 166 | $51.628364 |
| 1648724400 | $51.56 | $51.56 | $51.56 | $51.56 | 205 | $51.626882 |
| 1648724460 | $51.55 | $51.55 | $51.55 | $51.55 | 139 | $51.625987 |
| 1648724520 | $51.55 | $51.55 | $51.55 | $51.55 | 975 | $51.620851 |
| 1648724580 | $51.55 | $51.55 | $51.55 | $51.55 | 500 | $51.6184 |
| 1648724640 | $51.59 | $51.59 | $51.59 | $51.59 | 100 | $51.61797 |
| 1648724700 | $51.53 | $51.53 | $51.51 | $51.51 | 534 | $51.613864 |
| 1648724880 | $51.51 | $51.51 | $51.51 | $51.51 | 100 | $51.611662 |
| 1648725060 | $51.52 | $51.52 | $51.52 | $51.52 | 100 | $51.609964 |
| 1648725540 | $51.52 | $51.52 | $51.52 | $51.52 | 500 | $51.603056 |
| 1648726020 | $51.50 | $51.50 | $51.50 | $51.50 | 160 | $51.601003 |
| 1648726140 | $51.52 | $51.52 | $51.52 | $51.52 | 400 | $51.59823 |
| 1648726200 | $51.51 | $51.51 | $51.50 | $51.50 | 1,011 | $51.592374 |
| 1648726560 | $51.50 | $51.50 | $51.50 | $51.50 | 200 | $51.591121 |
| 1648726860 | $51.46 | $51.47 | $51.46 | $51.47 | 480 | $51.586307 |
| 1648726920 | $51.47 | $51.47 | $51.47 | $51.47 | 493 | $51.583694 |
| 1648727040 | $51.48 | $51.48 | $51.48 | $51.48 | 200 | $51.582493 |
| 1648727100 | $51.48 | $51.48 | $51.48 | $51.48 | 100 | $51.582034 |
| 1648727280 | $51.48 | $51.48 | $51.47 | $51.47 | 299 | $51.579915 |
| 1648727340 | $51.48 | $51.48 | $51.46 | $51.46 | 630 | $51.576647 |
| 1648727580 | $51.48 | $51.48 | $51.48 | $51.48 | 261 | $51.575471 |
| 1648727820 | $51.48 | $51.48 | $51.48 | $51.48 | 800 | $51.571806 |
| 1648727940 | $51.48 | $51.48 | $51.47 | $51.48 | 342 | $51.568141 |
| 1648728000 | $51.48 | $51.52 | $51.46 | $51.46 | 6,456 | $51.549807 |
| 1648728060 | $51.84 | $51.84 | $51.46 | $51.48 | 2,400 | $51.546375 |
| 1648728120 | $51.48 | $51.48 | $51.48 | $51.48 | 500 | $51.545415 |
| 1648728240 | $51.48 | $51.48 | $51.48 | $51.48 | 200 | $51.544707 |
| 1648728300 | $51.47 | $51.47 | $51.47 | $51.47 | 300 | $51.544013 |
| 1648728360 | $51.47 | $51.47 | $51.47 | $51.47 | 100 | $51.543778 |
| 1648728420 | $51.46 | $51.48 | $51.46 | $51.48 | 400 | $51.542109 |
| 1648728480 | $51.48 | $51.52 | $51.48 | $51.52 | 891 | $51.540142 |
| 1648728660 | $51.50 | $51.51 | $51.50 | $51.51 | 394 | $51.539632 |
| 1648729320 | $51.51 | $51.52 | $51.51 | $51.52 | 666 | $51.538738 |
| 1648729440 | $51.50 | $51.50 | $51.39 | $51.41 | 6,863 | $51.526867 |
| 1648729500 | $51.39 | $51.39 | $51.38 | $51.38 | 2,900 | $51.517374 |
| 1648729560 | $51.35 | $51.35 | $51.17 | $51.23 | 8,416 | $51.483837 |
| 1648729620 | $51.24 | $51.28 | $51.24 | $51.28 | 500 | $51.479151 |
| 1648729740 | $51.27 | $51.27 | $51.27 | $51.27 | 108 | $51.477996 |
| 1648729860 | $51.35 | $51.45 | $51.35 | $51.38 | 2,700 | $51.46923 |
| 1648729920 | $51.45 | $51.45 | $51.45 | $51.45 | 100 | $51.469197 |
| 1648729980 | $51.44 | $51.50 | $51.43 | $51.50 | 8,085 | $51.469164 |
| 1648730040 | $51.50 | $51.51 | $51.50 | $51.50 | 3,356 | $51.470673 |
| 1648730100 | $51.48 | $51.53 | $51.48 | $51.52 | 2,600 | $51.471611 |
| 1648730160 | $51.52 | $51.52 | $51.44 | $51.44 | 976 | $51.472064 |
| 1648730220 | $51.51 | $51.55 | $51.51 | $51.52 | 2,003 | $51.473591 |
| 1648730340 | $51.51 | $51.5101 | $51.51 | $51.5101 | 750 | $51.473913 |
| 1648730400 | $51.51 | $51.51 | $51.47 | $51.47 | 1,105 | $51.47422 |
| 1648730640 | $51.50 | $51.50 | $51.50 | $51.50 | 100 | $51.474316 |
| 1648730760 | $51.47 | $51.47 | $51.47 | $51.47 | 124 | $51.474309 |
| 1648730820 | $51.47 | $51.47 | $51.47 | $51.47 | 150 | $51.474307 |
| 1648731120 | $51.51 | $51.51 | $51.51 | $51.51 | 215 | $51.474518 |
| 1648731180 | $51.50 | $51.57 | $51.50 | $51.5699 | 5,257 | $51.477949 |
| 1648731240 | $51.57 | $51.60 | $51.57 | $51.58 | 2,314 | $51.48101 |
| 1648731300 | $51.51 | $51.57 | $51.51 | $51.57 | 700 | $51.481587 |
| 1648731360 | $51.57 | $51.60 | $51.57 | $51.60 | 398 | $51.482426 |
| 1648731420 | $51.59 | $51.59 | $51.56 | $51.56 | 956 | $51.483652 |
| 1648731660 | $51.56 | $51.57 | $51.56 | $51.57 | 581 | $51.484398 |
| 1648731720 | $51.57 | $51.57 | $51.5699 | $51.5699 | 846 | $51.485131 |
| 1648731780 | $51.55 | $51.57 | $51.55 | $51.57 | 340 | $51.485389 |
| 1648731840 | $51.59 | $51.59 | $51.59 | $51.59 | 473 | $51.48592 |
| 1648731900 | $51.58 | $51.60 | $51.58 | $51.60 | 2,720 | $51.48893 |
| 1648732020 | $51.62 | $51.62 | $51.58 | $51.58 | 1,090 | $51.49029 |
| 1648732080 | $51.56 | $51.57 | $51.56 | $51.57 | 200 | $51.490529 |
| 1648732140 | $51.56 | $51.56 | $51.55 | $51.55 | 1,538 | $51.491805 |
| 1648732260 | $51.55 | $51.55 | $51.55 | $51.55 | 200 | $51.492004 |
| 1648732320 | $51.51 | $51.51 | $51.51 | $51.51 | 299 | $51.491975 |
| 1648732380 | $51.43 | $51.43 | $51.30 | $51.37 | 1,146 | $51.490207 |
| 1648732440 | $51.40 | $51.45 | $51.40 | $51.45 | 372 | $51.489592 |
| 1648732620 | $51.42 | $51.42 | $51.33 | $51.33 | 1,656 | $51.487679 |
| 1648732740 | $51.36 | $51.36 | $51.35 | $51.35 | 700 | $51.486556 |
| 1648732800 | $51.37 | $51.39 | $51.35 | $51.35 | 1,233 | $51.484897 |
| 1648732860 | $51.32 | $51.35 | $51.30 | $51.35 | 2,223 | $51.481272 |
| 1648732920 | $51.33 | $51.34 | $51.31 | $51.32 | 2,387 | $51.47828 |
| 1648732980 | $51.31 | $51.32 | $51.31 | $51.31 | 800 | $51.47724 |
| 1648733040 | $51.31 | $51.31 | $51.30 | $51.30 | 361 | $51.475947 |
| 1648733100 | $51.48 | $51.53 | $51.34 | $51.47 | 9,305 | $51.474679 |
| 1648733160 | $51.50 | $51.59 | $51.45 | $51.45 | 36,678 | $51.481316 |
| 1648733220 | $51.50 | $51.625 | $51.44 | $51.44 | 21,884 | $51.48789 |
| 1648733280 | $51.28 | $51.29 | $51.20 | $51.23 | 12,477 | $51.471482 |
| 1648733340 | $51.20 | $51.20 | $51.18 | $51.18 | 5,579 | $51.190529 |
| 1648733400 | $51.20 | $51.26 | $51.02 | $51.035 | 839,554 | $51.22494 |
| 1648733460 | $51.03 | $51.12 | $50.9001 | $51.12 | 241,528 | $51.174974 |
| 1648733520 | $51.10 | $51.17 | $51.08 | $51.145 | 129,181 | $51.170572 |
| 1648733580 | $51.145 | $51.22 | $51.11 | $51.14 | 161,597 | $51.168704 |
| 1648733640 | $51.14 | $51.185 | $51.06 | $51.09 | 169,824 | $51.16448 |
| 1648733700 | $51.09 | $51.10 | $50.95 | $51.015 | 142,877 | $51.15187 |
| 1648733760 | $51.015 | $51.14 | $51.015 | $51.10 | 55,556 | $51.150339 |
| 1648733820 | $51.10 | $51.147 | $51.03 | $51.0908 | 117,889 | $51.145987 |
| 1648733880 | $51.09 | $51.2187 | $51.05 | $51.095 | 163,896 | $51.143103 |
| 1648733940 | $51.09 | $51.13 | $51.05 | $51.06 | 93,909 | $51.140601 |
| 1648734000 | $51.065 | $51.10 | $51.015 | $51.015 | 133,977 | $51.135964 |
| 1648734060 | $51.015 | $51.03 | $50.95 | $50.9501 | 121,286 | $51.129062 |
| 1648734120 | $50.95 | $50.965 | $50.85 | $50.9087 | 107,559 | $51.120111 |
| 1648734180 | $50.905 | $50.93 | $50.7741 | $50.7741 | 107,818 | $51.109539 |
| 1648734240 | $50.77 | $50.77 | $50.66 | $50.66 | 161,728 | $51.085862 |
| 1648734300 | $50.67 | $50.71 | $50.53 | $50.56 | 221,232 | $51.051525 |
| 1648734360 | $50.565 | $50.63 | $50.49 | $50.60 | 225,689 | $51.015891 |
| 1648734420 | $50.60 | $50.7107 | $50.58 | $50.695 | 140,047 | $50.999755 |
| 1648734480 | $50.69 | $50.74 | $50.6606 | $50.725 | 101,309 | $50.991074 |
| 1648734540 | $50.725 | $50.8399 | $50.72 | $50.72 | 95,077 | $50.985339 |
| 1648734600 | $50.715 | $50.795 | $50.7113 | $50.77 | 113,600 | $50.978595 |
| 1648734660 | $50.77 | $50.775 | $50.62 | $50.65 | 102,750 | $50.970443 |
| 1648734720 | $50.66 | $50.66 | $50.56 | $50.565 | 98,340 | $50.961255 |
| 1648734780 | $50.57 | $50.67 | $50.545 | $50.67 | 80,489 | $50.954039 |
| 1648734840 | $50.67 | $50.71 | $50.63 | $50.6933 | 78,717 | $50.948454 |
| 1648734900 | $50.69 | $50.69 | $50.6239 | $50.63 | 66,288 | $50.943711 |
| 1648734960 | $50.63 | $50.635 | $50.50 | $50.53 | 144,128 | $50.930579 |
| 1648735020 | $50.54 | $50.55 | $50.50 | $50.525 | 78,891 | $50.9232 |
| 1648735080 | $50.5247 | $50.63 | $50.5247 | $50.5885 | 139,695 | $50.912854 |
| 1648735140 | $50.58 | $50.6124 | $50.55 | $50.58 | 124,897 | $50.903686 |
| 1648735200 | $50.585 | $50.585 | $50.36 | $50.36 | 254,032 | $50.880199 |
| 1648735260 | $50.3691 | $50.44 | $50.32 | $50.42 | 158,961 | $50.863969 |
| 1648735320 | $50.425 | $50.455 | $50.32 | $50.37 | 116,891 | $50.852781 |
| 1648735380 | $50.37 | $50.3764 | $50.34 | $50.3556 | 51,452 | $50.847891 |
| 1648735440 | $50.36 | $50.365 | $50.30 | $50.3151 | 77,932 | $50.840069 |
| 1648735500 | $50.315 | $50.35 | $50.2737 | $50.31 | 162,945 | $50.823634 |
| 1648735560 | $50.32 | $50.38 | $50.32 | $50.33 | 102,109 | $50.81495 |
| 1648735620 | $50.325 | $50.45 | $50.325 | $50.45 | 104,525 | $50.807265 |
| 1648735680 | $50.4431 | $50.485 | $50.40 | $50.42 | 149,549 | $50.798057 |
| 1648735740 | $50.41 | $50.48 | $50.38 | $50.475 | 63,855 | $50.793853 |
| 1648735800 | $50.475 | $50.55 | $50.475 | $50.515 | 83,977 | $50.789818 |
| 1648735860 | $50.51 | $50.525 | $50.47 | $50.495 | 53,695 | $50.787191 |
| 1648735920 | $50.495 | $50.53 | $50.46 | $50.465 | 79,197 | $50.783423 |
| 1648735980 | $50.46 | $50.515 | $50.455 | $50.49 | 114,872 | $50.778058 |
| 1648736040 | $50.49 | $50.56 | $50.49 | $50.55 | 57,209 | $50.775753 |
| 1648736100 | $50.55 | $50.56 | $50.53 | $50.545 | 27,433 | $50.77476 |
| 1648736160 | $50.54 | $50.545 | $50.49 | $50.515 | 42,780 | $50.772961 |
| 1648736220 | $50.515 | $50.53 | $50.495 | $50.5138 | 58,716 | $50.770581 |
| 1648736280 | $50.5145 | $50.625 | $50.49 | $50.625 | 43,083 | $50.769218 |
| 1648736340 | $50.6277 | $50.66 | $50.62 | $50.63 | 34,748 | $50.768497 |
| 1648736400 | $50.63 | $50.68 | $50.61 | $50.665 | 66,054 | $50.767329 |
| 1648736460 | $50.6671 | $50.69 | $50.6425 | $50.67 | 46,273 | $50.766588 |
| 1648736520 | $50.67 | $50.6725 | $50.6401 | $50.6601 | 66,270 | $50.765496 |
| 1648736580 | $50.66 | $50.665 | $50.6475 | $50.655 | 44,099 | $50.76475 |
| 1648736640 | $50.655 | $50.665 | $50.56 | $50.56 | 85,480 | $50.763022 |
| 1648736700 | $50.56 | $50.5733 | $50.5075 | $50.5733 | 50,981 | $50.761316 |
| 1648736760 | $50.575 | $50.61 | $50.53 | $50.571 | 59,339 | $50.759627 |
| 1648736820 | $50.57 | $50.59 | $50.535 | $50.56 | 74,523 | $50.757628 |
| 1648736880 | $50.57 | $50.6017 | $50.555 | $50.575 | 45,503 | $50.756453 |
| 1648736940 | $50.57 | $50.60 | $50.55 | $50.555 | 54,855 | $50.755011 |
| 1648737000 | $50.555 | $50.565 | $50.505 | $50.515 | 57,180 | $50.753241 |
| 1648737060 | $50.51 | $50.535 | $50.49 | $50.49 | 60,735 | $50.751216 |
| 1648737120 | $50.49 | $50.585 | $50.485 | $50.565 | 66,731 | $50.749236 |
| 1648737180 | $50.57 | $50.63 | $50.565 | $50.6245 | 24,815 | $50.748696 |
| 1648737240 | $50.62 | $50.70 | $50.62 | $50.695 | 85,731 | $50.747733 |
| 1648737300 | $50.70 | $50.77 | $50.70 | $50.7501 | 55,972 | $50.747707 |
| 1648737360 | $50.755 | $50.7591 | $50.69 | $50.71 | 59,185 | $50.747528 |
| 1648737420 | $50.705 | $50.71 | $50.67 | $50.67 | 36,378 | $50.74724 |
| 1648737480 | $50.67 | $50.70 | $50.66 | $50.70 | 85,052 | $50.746594 |
| 1648737540 | $50.6901 | $50.70 | $50.635 | $50.66 | 57,899 | $50.745971 |
| 1648737600 | $50.6659 | $50.6659 | $50.61 | $50.6274 | 27,947 | $50.745556 |
| 1648737660 | $50.625 | $50.625 | $50.59 | $50.59 | 28,780 | $50.745051 |
| 1648737720 | $50.59 | $50.6763 | $50.58 | $50.6763 | 29,253 | $50.744606 |
| 1648737780 | $50.67 | $50.6855 | $50.655 | $50.665 | 20,049 | $50.744418 |
| 1648737840 | $50.665 | $50.75 | $50.6617 | $50.74 | 28,193 | $50.744275 |
| 1648737900 | $50.745 | $50.7767 | $50.72 | $50.775 | 30,074 | $50.744281 |
| 1648737960 | $50.775 | $50.86 | $50.77 | $50.84 | 118,707 | $50.745413 |
| 1648738020 | $50.84 | $50.87 | $50.82 | $50.845 | 75,274 | $50.746391 |
| 1648738080 | $50.85 | $50.90 | $50.85 | $50.865 | 27,836 | $50.74685 |
| 1648738140 | $50.87 | $50.89 | $50.83 | $50.89 | 67,840 | $50.747816 |
| 1648738200 | $50.88 | $50.92 | $50.87 | $50.885 | 47,585 | $50.748666 |
| 1648738260 | $50.89 | $50.91 | $50.8148 | $50.8148 | 45,287 | $50.749364 |
| 1648738320 | $50.815 | $50.835 | $50.795 | $50.83 | 28,723 | $50.749586 |
| 1648738380 | $50.84 | $50.84 | $50.80 | $50.8021 | 23,149 | $50.749797 |
| 1648738440 | $50.80 | $50.84 | $50.76 | $50.79 | 43,328 | $50.750051 |
| 1648738500 | $50.80 | $50.84 | $50.80 | $50.835 | 12,859 | $50.750147 |
| 1648738560 | $50.84 | $50.85 | $50.805 | $50.84 | 46,631 | $50.750572 |
| 1648738620 | $50.84 | $50.86 | $50.815 | $50.825 | 37,359 | $50.750967 |
| 1648738680 | $50.82 | $50.845 | $50.81 | $50.82 | 21,508 | $50.751165 |
| 1648738740 | $50.83 | $50.84 | $50.795 | $50.795 | 52,341 | $50.751628 |
| 1648738800 | $50.80 | $50.8201 | $50.775 | $50.82 | 70,000 | $50.751962 |
| 1648738860 | $50.83 | $50.84 | $50.82 | $50.83 | 36,471 | $50.752298 |
| 1648738920 | $50.83 | $50.84 | $50.80 | $50.80 | 29,654 | $50.752557 |
| 1648738980 | $50.81 | $50.81 | $50.755 | $50.7869 | 26,912 | $50.752633 |
| 1648739040 | $50.785 | $50.8057 | $50.78 | $50.8057 | 29,907 | $50.752779 |
| 1648739100 | $50.809 | $50.83 | $50.785 | $50.83 | 41,866 | $50.75303 |
| 1648739160 | $50.825 | $50.835 | $50.76 | $50.775 | 61,457 | $50.753377 |
| 1648739220 | $50.775 | $50.78 | $50.735 | $50.735 | 24,929 | $50.753384 |
| 1648739280 | $50.735 | $50.74 | $50.66 | $50.685 | 67,523 | $50.752963 |
| 1648739340 | $50.6899 | $50.73 | $50.685 | $50.72 | 57,278 | $50.752709 |
| 1648739400 | $50.715 | $50.715 | $50.615 | $50.64 | 99,052 | $50.751541 |
| 1648739460 | $50.635 | $50.6764 | $50.61 | $50.615 | 55,332 | $50.750945 |
| 1648739520 | $50.62 | $50.73 | $50.61 | $50.73 | 118,098 | $50.749984 |
| 1648739580 | $50.73 | $50.77 | $50.67 | $50.77 | 140,112 | $50.749441 |
| 1648739640 | $50.77 | $50.78 | $50.74 | $50.7485 | 40,327 | $50.749469 |
| 1648739700 | $50.75 | $50.755 | $50.665 | $50.67 | 38,073 | $50.749281 |
| 1648739760 | $50.67 | $50.71 | $50.66 | $50.705 | 27,825 | $50.74909 |
| 1648739820 | $50.705 | $50.705 | $50.61 | $50.67 | 166,719 | $50.747953 |
| 1648739880 | $50.68 | $50.70 | $50.67 | $50.6733 | 40,875 | $50.747681 |
| 1648739940 | $50.675 | $50.69 | $50.62 | $50.62 | 55,318 | $50.747186 |
| 1648740000 | $50.61 | $50.66 | $50.60 | $50.645 | 75,157 | $50.74624 |
| 1648740060 | $50.64 | $50.65 | $50.615 | $50.635 | 20,800 | $50.745993 |
| 1648740120 | $50.625 | $50.64 | $50.5999 | $50.5999 | 65,244 | $50.745171 |
| 1648740180 | $50.595 | $50.6099 | $50.57 | $50.585 | 23,057 | $50.74479 |
| 1648740240 | $50.585 | $50.59 | $50.53 | $50.5677 | 60,328 | $50.743592 |
| 1648740300 | $50.57 | $50.57 | $50.54 | $50.54 | 15,883 | $50.743284 |
| 1648740360 | $50.54 | $50.55 | $50.51 | $50.54 | 51,868 | $50.742187 |
| 1648740420 | $50.545 | $50.545 | $50.49 | $50.49 | 26,073 | $50.741573 |
| 1648740480 | $50.50 | $50.50 | $50.45 | $50.46 | 94,853 | $50.738989 |
| 1648740540 | $50.455 | $50.52 | $50.455 | $50.52 | 46,884 | $50.737811 |
| 1648740600 | $50.5106 | $50.53 | $50.46 | $50.465 | 44,699 | $50.736701 |
| 1648740660 | $50.465 | $50.47 | $50.41 | $50.45 | 107,371 | $50.733591 |
| 1648740720 | $50.46 | $50.49 | $50.45 | $50.485 | 96,906 | $50.731148 |
| 1648740780 | $50.475 | $50.50 | $50.455 | $50.49 | 44,911 | $50.730066 |
| 1648740840 | $50.4893 | $50.4893 | $50.44 | $50.46 | 45,323 | $50.728935 |
| 1648740900 | $50.47 | $50.525 | $50.4642 | $50.47 | 113,809 | $50.726316 |
| 1648740960 | $50.47 | $50.587 | $50.4537 | $50.565 | 83,167 | $50.724607 |
| 1648741020 | $50.56 | $50.5707 | $50.545 | $50.559 | 39,103 | $50.724003 |
| 1648741080 | $50.55 | $50.59 | $50.55 | $50.585 | 28,803 | $50.723604 |
| 1648741140 | $50.59 | $50.59 | $50.52 | $50.53 | 40,931 | $50.722988 |
| 1648741200 | $50.53 | $50.58 | $50.53 | $50.5599 | 117,452 | $50.72124 |
| 1648741260 | $50.555 | $50.58 | $50.535 | $50.555 | 50,170 | $50.720494 |
| 1648741320 | $50.55 | $50.55 | $50.515 | $50.52 | 19,800 | $50.720152 |
| 1648741380 | $50.525 | $50.55 | $50.505 | $50.515 | 14,890 | $50.719895 |
| 1648741440 | $50.51 | $50.525 | $50.50 | $50.505 | 34,992 | $50.719241 |
| 1648741500 | $50.50 | $50.5001 | $50.47 | $50.49 | 31,709 | $50.718588 |
| 1648741560 | $50.485 | $50.49 | $50.45 | $50.451 | 27,791 | $50.71795 |
| 1648741620 | $50.46 | $50.465 | $50.435 | $50.45 | 36,839 | $50.717048 |
| 1648741680 | $50.4422 | $50.4567 | $50.44 | $50.44 | 18,928 | $50.716588 |
| 1648741740 | $50.44 | $50.4455 | $50.425 | $50.436 | 27,068 | $50.715904 |
| 1648741800 | $50.435 | $50.44 | $50.42 | $50.42 | 27,828 | $50.715197 |
| 1648741860 | $50.43 | $50.45 | $50.415 | $50.44 | 26,238 | $50.714534 |
| 1648741920 | $50.44 | $50.44 | $50.42 | $50.425 | 23,312 | $50.713962 |
| 1648741980 | $50.425 | $50.43 | $50.415 | $50.415 | 23,359 | $50.713356 |
| 1648742040 | $50.42 | $50.44 | $50.415 | $50.43 | 11,267 | $50.713072 |
| 1648742100 | $50.43 | $50.47 | $50.42 | $50.445 | 120,268 | $50.710296 |
| 1648742160 | $50.45 | $50.46 | $50.42 | $50.46 | 57,144 | $50.708954 |
| 1648742220 | $50.455 | $50.46 | $50.435 | $50.435 | 65,857 | $50.707466 |
| 1648742280 | $50.435 | $50.4357 | $50.41 | $50.42 | 42,296 | $50.706437 |
| 1648742340 | $50.42 | $50.46 | $50.42 | $50.455 | 44,888 | $50.705397 |
| 1648742400 | $50.455 | $50.49 | $50.45 | $50.4648 | 77,877 | $50.703787 |
| 1648742460 | $50.46 | $50.46 | $50.42 | $50.42 | 71,298 | $50.702162 |
| 1648742520 | $50.41 | $50.415 | $50.345 | $50.35 | 97,753 | $50.699568 |
| 1648742580 | $50.35 | $50.35 | $50.28 | $50.285 | 85,755 | $50.696821 |
| 1648742640 | $50.285 | $50.31 | $50.27 | $50.295 | 76,770 | $50.694225 |
| 1648742700 | $50.305 | $50.32 | $50.295 | $50.315 | 46,659 | $50.692729 |
| 1648742760 | $50.32 | $50.36 | $50.3133 | $50.36 | 48,821 | $50.691269 |
| 1648742820 | $50.3599 | $50.3599 | $50.30 | $50.31 | 22,992 | $50.690584 |
| 1648742880 | $50.3118 | $50.35 | $50.3118 | $50.335 | 51,841 | $50.689038 |
| 1648742940 | $50.335 | $50.3453 | $50.33 | $50.345 | 46,829 | $50.687695 |
| 1648743000 | $50.3458 | $50.35 | $50.32 | $50.335 | 40,887 | $50.686551 |
| 1648743060 | $50.34 | $50.3568 | $50.33 | $50.33 | 36,044 | $50.68554 |
| 1648743120 | $50.33 | $50.355 | $50.32 | $50.325 | 25,985 | $50.684802 |
| 1648743180 | $50.32 | $50.33 | $50.275 | $50.275 | 53,838 | $50.683145 |
| 1648743240 | $50.275 | $50.28 | $50.23 | $50.24 | 53,991 | $50.681277 |
| 1648743300 | $50.23 | $50.27 | $50.22 | $50.27 | 67,549 | $50.678895 |
| 1648743360 | $50.265 | $50.345 | $50.265 | $50.34 | 96,254 | $50.676037 |
| 1648743420 | $50.3423 | $50.345 | $50.29 | $50.30 | 14,533 | $50.675626 |
| 1648743480 | $50.31 | $50.325 | $50.30 | $50.325 | 58,209 | $50.673972 |
| 1648743540 | $50.33 | $50.34 | $50.321 | $50.325 | 32,728 | $50.673082 |
| 1648743600 | $50.32 | $50.3299 | $50.27 | $50.277 | 21,966 | $50.672442 |
| 1648743660 | $50.2724 | $50.29 | $50.25 | $50.25 | 37,026 | $50.67126 |
| 1648743720 | $50.25 | $50.28 | $50.25 | $50.2746 | 30,627 | $50.670298 |
| 1648743780 | $50.275 | $50.275 | $50.25 | $50.26 | 30,053 | $50.669343 |
| 1648743840 | $50.26 | $50.26 | $50.23 | $50.235 | 39,918 | $50.668025 |
| 1648743900 | $50.235 | $50.26 | $50.23 | $50.235 | 66,585 | $50.665853 |
| 1648743960 | $50.235 | $50.24 | $50.22 | $50.22 | 20,908 | $50.66516 |
| 1648744020 | $50.225 | $50.245 | $50.21 | $50.245 | 34,716 | $50.66398 |
| 1648744080 | $50.25 | $50.25 | $50.21 | $50.215 | 35,304 | $50.662839 |
| 1648744140 | $50.215 | $50.2399 | $50.21 | $50.23 | 32,943 | $50.6617 |
| 1648744200 | $50.23 | $50.27 | $50.23 | $50.2464 | 23,308 | $50.660976 |
| 1648744260 | $50.245 | $50.2575 | $50.23 | $50.2398 | 26,032 | $50.660159 |
| 1648744320 | $50.23 | $50.2601 | $50.23 | $50.26 | 39,922 | $50.658902 |
| 1648744380 | $50.26 | $50.27 | $50.225 | $50.24 | 26,175 | $50.658081 |
| 1648744440 | $50.235 | $50.245 | $50.205 | $50.2324 | 48,684 | $50.656488 |
| 1648744500 | $50.235 | $50.29 | $50.22 | $50.28 | 65,726 | $50.654489 |
| 1648744560 | $50.2869 | $50.32 | $50.2454 | $50.255 | 89,281 | $50.652055 |
| 1648744620 | $50.26 | $50.27 | $50.2415 | $50.245 | 21,116 | $50.651423 |
| 1648744680 | $50.25 | $50.25 | $50.2091 | $50.21 | 39,922 | $50.650156 |
| 1648744740 | $50.21 | $50.26 | $50.21 | $50.255 | 37,416 | $50.648965 |
| 1648744800 | $50.25 | $50.29 | $50.25 | $50.27 | 39,560 | $50.647873 |
| 1648744860 | $50.27 | $50.30 | $50.255 | $50.2731 | 30,193 | $50.647037 |
| 1648744920 | $50.27 | $50.285 | $50.2549 | $50.28 | 24,676 | $50.646358 |
| 1648744980 | $50.275 | $50.28 | $50.255 | $50.2699 | 34,822 | $50.645379 |
| 1648745040 | $50.26 | $50.285 | $50.255 | $50.26 | 32,400 | $50.644491 |
| 1648745100 | $50.27 | $50.285 | $50.2639 | $50.275 | 42,873 | $50.643331 |
| 1648745160 | $50.27 | $50.27 | $50.25 | $50.25 | 22,902 | $50.642696 |
| 1648745220 | $50.25 | $50.2566 | $50.21 | $50.215 | 35,770 | $50.641628 |
| 1648745280 | $50.211 | $50.2156 | $50.173 | $50.173 | 82,648 | $50.638952 |
| 1648745340 | $50.1799 | $50.20 | $50.175 | $50.18 | 47,166 | $50.637412 |
| 1648745400 | $50.175 | $50.18 | $50.15 | $50.155 | 62,324 | $50.635322 |
| 1648745460 | $50.16 | $50.16 | $50.14 | $50.14 | 54,455 | $50.633419 |
| 1648745520 | $50.14 | $50.14 | $50.12 | $50.12 | 35,022 | $50.632173 |
| 1648745580 | $50.13 | $50.14 | $50.11 | $50.11 | 36,718 | $50.63086 |
| 1648745640 | $50.1108 | $50.1165 | $50.08 | $50.1051 | 91,475 | $50.627417 |
| 1648745700 | $50.105 | $50.13 | $50.105 | $50.115 | 43,148 | $50.625862 |
| 1648745760 | $50.115 | $50.17 | $50.11 | $50.14 | 78,568 | $50.623193 |
| 1648745820 | $50.135 | $50.155 | $50.115 | $50.1184 | 39,504 | $50.621848 |
| 1648745880 | $50.115 | $50.12 | $50.08 | $50.085 | 38,721 | $50.62044 |
| 1648745940 | $50.085 | $50.0851 | $50.06 | $50.07 | 106,481 | $50.61639 |
| 1648746000 | $50.075 | $50.09 | $50.055 | $50.085 | 48,237 | $50.614546 |
| 1648746060 | $50.0842 | $50.11 | $50.08 | $50.095 | 49,785 | $50.612759 |
| 1648746120 | $50.10 | $50.13 | $50.095 | $50.12 | 34,508 | $50.611568 |
| 1648746180 | $50.125 | $50.15 | $50.11 | $50.135 | 109,632 | $50.608029 |
| 1648746240 | $50.135 | $50.1382 | $50.105 | $50.13 | 30,038 | $50.607033 |
| 1648746300 | $50.125 | $50.15 | $50.115 | $50.125 | 25,886 | $50.606202 |
| 1648746360 | $50.12 | $50.12 | $50.06 | $50.07 | 33,208 | $50.605036 |
| 1648746420 | $50.07 | $50.10 | $50.06 | $50.09 | 42,415 | $50.60353 |
| 1648746480 | $50.10 | $50.10 | $50.07 | $50.09 | 27,940 | $50.602563 |
| 1648746540 | $50.0925 | $50.1076 | $50.09 | $50.105 | 64,808 | $50.600378 |
| 1648746600 | $50.1076 | $50.11 | $50.07 | $50.1025 | 38,303 | $50.599083 |
| 1648746660 | $50.10 | $50.10 | $50.05 | $50.07 | 24,109 | $50.598236 |
| 1648746720 | $50.07 | $50.07 | $50.025 | $50.03 | 49,833 | $50.596421 |
| 1648746780 | $50.035 | $50.04 | $50.01 | $50.01 | 43,743 | $50.594745 |
| 1648746840 | $50.01 | $50.03 | $50.01 | $50.0196 | 30,700 | $50.593573 |
| 1648746900 | $50.01 | $50.02 | $49.92 | $49.96 | 364,954 | $50.579327 |
| 1648746960 | $49.96 | $49.965 | $49.93 | $49.94 | 46,310 | $50.577442 |
| 1648747020 | $49.935 | $49.96 | $49.9239 | $49.95 | 68,718 | $50.574649 |
| 1648747080 | $49.95 | $49.995 | $49.95 | $49.99 | 65,699 | $50.572148 |
| 1648747140 | $49.9812 | $50.04 | $49.9812 | $50.0272 | 77,202 | $50.569438 |
| 1648747200 | $50.03 | $50.09 | $50.023 | $50.07 | 99,255 | $50.56623 |
| 1648747260 | $50.06 | $50.06 | $49.99 | $50.0055 | 41,139 | $50.564835 |
| 1648747320 | $50.005 | $50.005 | $49.97 | $49.9718 | 31,231 | $50.563672 |
| 1648747380 | $49.98 | $50.005 | $49.9718 | $49.99 | 59,138 | $50.561557 |
| 1648747440 | $49.99 | $50.005 | $49.9785 | $49.98 | 27,242 | $50.560587 |
| 1648747500 | $49.98 | $49.9901 | $49.95 | $49.98 | 59,538 | $50.55842 |
| 1648747560 | $49.975 | $49.9829 | $49.965 | $49.9758 | 50,170 | $50.55659 |
| 1648747620 | $49.97 | $49.99 | $49.96 | $49.97 | 69,446 | $50.554083 |
| 1648747680 | $49.97 | $49.99 | $49.96 | $49.985 | 65,297 | $50.551743 |
| 1648747740 | $49.9876 | $50.02 | $49.9876 | $50.00 | 63,868 | $50.549591 |
| 1648747800 | $50.00 | $50.045 | $49.98 | $50.04 | 41,477 | $50.548194 |
| 1648747860 | $50.04 | $50.04 | $49.99 | $49.995 | 43,433 | $50.546791 |
| 1648747920 | $49.99 | $50.02 | $49.99 | $50.02 | 45,278 | $50.545305 |
| 1648747980 | $50.03 | $50.03 | $50.01 | $50.01 | 18,705 | $50.544708 |
| 1648748040 | $50.01 | $50.01 | $49.985 | $50.004 | 38,126 | $50.54345 |
| 1648748100 | $50.005 | $50.01 | $49.99 | $49.99 | 21,472 | $50.542743 |
| 1648748160 | $50.00 | $50.01 | $49.99 | $50.01 | 33,935 | $50.541629 |
| 1648748220 | $50.005 | $50.0158 | $50.00 | $50.0014 | 11,561 | $50.541257 |
| 1648748280 | $50.00 | $50.005 | $49.97 | $49.98 | 35,510 | $50.540066 |
| 1648748340 | $49.98 | $49.98 | $49.95 | $49.97 | 55,478 | $50.538154 |
| 1648748400 | $49.98 | $49.985 | $49.95 | $49.95 | 24,917 | $50.537305 |
| 1648748460 | $49.95 | $49.985 | $49.9403 | $49.9403 | 57,213 | $50.535343 |
| 1648748520 | $49.94 | $50.00 | $49.94 | $49.995 | 38,185 | $50.534041 |
| 1648748580 | $49.99 | $50.00 | $49.97 | $49.98 | 21,523 | $50.533327 |
| 1648748640 | $49.985 | $50.005 | $49.975 | $49.99 | 36,173 | $50.532174 |
| 1648748700 | $49.99 | $50.03 | $49.9899 | $50.025 | 29,843 | $50.531246 |
| 1648748760 | $50.025 | $50.03 | $50.01 | $50.025 | 16,518 | $50.530748 |
| 1648748820 | $50.03 | $50.03 | $50.00 | $50.00 | 20,472 | $50.530127 |
| 1648748880 | $50.0001 | $50.02 | $49.99 | $49.9955 | 23,938 | $50.529388 |
| 1648748940 | $49.995 | $50.005 | $49.98 | $49.99 | 32,700 | $50.528355 |
| 1648749000 | $50.00 | $50.07 | $50.00 | $50.07 | 71,564 | $50.526271 |
| 1648749060 | $50.0701 | $50.0791 | $50.045 | $50.0791 | 39,218 | $50.52521 |
| 1648749120 | $50.08 | $50.09 | $50.035 | $50.035 | 39,285 | $50.524134 |
| 1648749180 | $50.03 | $50.0342 | $49.9984 | $50.00 | 30,320 | $50.523232 |
| 1648749240 | $50.00 | $50.015 | $49.99 | $50.01 | 35,240 | $50.522169 |
| 1648749300 | $50.01 | $50.03 | $50.00 | $50.025 | 44,558 | $50.520854 |
| 1648749360 | $50.0225 | $50.04 | $49.99 | $49.995 | 33,717 | $50.519863 |
| 1648749420 | $49.99 | $49.995 | $49.97 | $49.9801 | 58,040 | $50.518045 |
| 1648749480 | $49.99 | $49.99 | $49.961 | $49.975 | 24,084 | $50.51729 |
| 1648749540 | $49.98 | $50.005 | $49.9735 | $49.9735 | 44,478 | $50.515904 |
| 1648749600 | $49.97 | $49.98 | $49.92 | $49.92 | 30,618 | $50.51492 |
| 1648749660 | $49.92 | $49.935 | $49.91 | $49.91 | 50,505 | $50.513194 |
| 1648749720 | $49.9198 | $49.92 | $49.85 | $49.8501 | 112,534 | $50.50912 |
| 1648749780 | $49.86 | $49.87 | $49.84 | $49.87 | 71,380 | $50.506467 |
| 1648749840 | $49.87 | $49.88 | $49.86 | $49.865 | 17,943 | $50.505823 |
| 1648749900 | $49.865 | $49.875 | $49.83 | $49.865 | 126,169 | $50.501199 |
| 1648749960 | $49.87 | $49.9056 | $49.86 | $49.885 | 86,470 | $50.498195 |
| 1648750020 | $49.89 | $49.89 | $49.87 | $49.88 | 29,370 | $50.497183 |
| 1648750080 | $49.89 | $49.89 | $49.845 | $49.85 | 55,287 | $50.495187 |
| 1648750140 | $49.85 | $49.8512 | $49.815 | $49.845 | 48,495 | $50.49339 |
| 1648750200 | $49.84 | $49.84 | $49.82 | $49.82 | 26,668 | $50.492409 |
| 1648750260 | $49.825 | $49.88 | $49.825 | $49.875 | 52,676 | $50.490568 |
| 1648750320 | $49.875 | $49.89 | $49.855 | $49.8702 | 22,770 | $50.48979 |
| 1648750380 | $49.875 | $49.88 | $49.865 | $49.865 | 21,888 | $50.489037 |
| 1648750440 | $49.865 | $49.87 | $49.8419 | $49.8419 | 25,786 | $50.488131 |
| 1648750500 | $49.845 | $49.885 | $49.8449 | $49.85 | 56,994 | $50.486179 |
| 1648750560 | $49.85 | $49.85 | $49.81 | $49.82 | 26,326 | $50.485229 |
| 1648750620 | $49.83 | $49.86 | $49.82 | $49.8511 | 32,887 | $50.484071 |
| 1648750680 | $49.855 | $49.856 | $49.81 | $49.8298 | 38,249 | $50.482715 |
| 1648750740 | $49.825 | $49.84 | $49.82 | $49.83 | 20,266 | $50.481997 |
| 1648750800 | $49.8366 | $49.90 | $49.83 | $49.895 | 56,523 | $50.480108 |
| 1648750860 | $49.89 | $49.895 | $49.86 | $49.865 | 39,647 | $50.478824 |
| 1648750920 | $49.8624 | $49.89 | $49.8624 | $49.88 | 32,322 | $50.477771 |
| 1648750980 | $49.88 | $49.915 | $49.86 | $49.915 | 84,428 | $50.4751 |
| 1648751040 | $49.9143 | $49.94 | $49.91 | $49.935 | 34,920 | $50.474069 |
| 1648751100 | $49.94 | $49.945 | $49.8801 | $49.89 | 90,905 | $50.471403 |
| 1648751160 | $49.89 | $49.895 | $49.87 | $49.895 | 27,748 | $50.470535 |
| 1648751220 | $49.89 | $49.8955 | $49.88 | $49.8891 | 14,044 | $50.47009 |
| 1648751280 | $49.88 | $49.90 | $49.86 | $49.8983 | 71,379 | $50.467817 |
| 1648751340 | $49.8957 | $49.915 | $49.8945 | $49.9052 | 48,246 | $50.466362 |
| 1648751400 | $49.91 | $49.91 | $49.885 | $49.90 | 32,029 | $50.465402 |
| 1648751460 | $49.895 | $49.895 | $49.88 | $49.885 | 47,351 | $50.463936 |
| 1648751520 | $49.885 | $49.91 | $49.88 | $49.905 | 33,504 | $50.462926 |
| 1648751580 | $49.9099 | $49.93 | $49.905 | $49.9201 | 52,901 | $50.461421 |
| 1648751640 | $49.92 | $49.935 | $49.905 | $49.915 | 43,186 | $50.460198 |
| 1648751700 | $49.9199 | $49.9199 | $49.87 | $49.8829 | 37,198 | $50.459085 |
| 1648751760 | $49.89 | $49.97 | $49.89 | $49.95 | 74,937 | $50.457048 |
| 1648751820 | $49.94 | $49.945 | $49.91 | $49.915 | 35,137 | $50.45608 |
| 1648751880 | $49.915 | $49.93 | $49.90 | $49.93 | 31,450 | $50.455199 |
| 1648751940 | $49.925 | $49.945 | $49.92 | $49.935 | 37,604 | $50.45418 |
| 1648752000 | $49.935 | $49.96 | $49.93 | $49.935 | 25,225 | $50.453521 |
| 1648752060 | $49.9399 | $49.95 | $49.93 | $49.9323 | 15,863 | $50.4531 |
| 1648752120 | $49.93 | $49.94 | $49.92 | $49.935 | 102,273 | $50.45035 |
| 1648752180 | $49.935 | $49.945 | $49.90 | $49.90 | 75,369 | $50.44833 |
| 1648752240 | $49.90 | $49.92 | $49.89 | $49.915 | 52,113 | $50.446868 |
| 1648752300 | $49.92 | $49.925 | $49.88 | $49.88 | 27,772 | $50.446089 |
| 1648752360 | $49.87 | $49.905 | $49.87 | $49.885 | 31,487 | $50.445189 |
| 1648752420 | $49.89 | $49.915 | $49.88 | $49.905 | 40,431 | $50.444067 |
| 1648752480 | $49.905 | $49.94 | $49.905 | $49.935 | 65,050 | $50.442361 |
| 1648752540 | $49.935 | $49.94 | $49.93 | $49.93 | 31,898 | $50.441524 |
| 1648752600 | $49.935 | $49.94 | $49.92 | $49.925 | 19,204 | $50.441035 |
| 1648752660 | $49.9205 | $49.95 | $49.91 | $49.92 | 38,170 | $50.440049 |
| 1648752720 | $49.925 | $49.94 | $49.9101 | $49.935 | 21,428 | $50.439489 |
| 1648752780 | $49.9356 | $49.94 | $49.90 | $49.92 | 45,795 | $50.438275 |
| 1648752840 | $49.915 | $49.93 | $49.915 | $49.915 | 20,551 | $50.437743 |
| 1648752900 | $49.92 | $49.94 | $49.905 | $49.93 | 51,005 | $50.436414 |
| 1648752960 | $49.92 | $49.95 | $49.915 | $49.925 | 47,611 | $50.435207 |
| 1648753020 | $49.925 | $49.95 | $49.9201 | $49.945 | 26,071 | $50.43456 |
| 1648753080 | $49.94 | $49.96 | $49.93 | $49.95 | 65,653 | $50.432951 |
| 1648753140 | $49.955 | $49.955 | $49.92 | $49.94 | 40,842 | $50.431932 |
| 1648753200 | $49.94 | $50.02 | $49.94 | $50.01 | 123,913 | $50.429228 |
| 1648753260 | $50.01 | $50.03 | $50.005 | $50.02 | 75,436 | $50.427719 |
| 1648753320 | $50.02 | $50.08 | $50.019 | $50.075 | 96,055 | $50.425965 |
| 1648753380 | $50.08 | $50.09 | $50.06 | $50.07 | 54,722 | $50.425014 |
| 1648753440 | $50.06 | $50.065 | $50.01 | $50.015 | 35,833 | $50.424335 |
| 1648753500 | $50.0152 | $50.03 | $50.0135 | $50.015 | 28,777 | $50.423768 |
| 1648753560 | $50.015 | $50.08 | $50.01 | $50.065 | 81,396 | $50.422266 |
| 1648753620 | $50.07 | $50.0701 | $50.035 | $50.055 | 37,530 | $50.421595 |
| 1648753680 | $50.055 | $50.07 | $50.025 | $50.025 | 51,616 | $50.420648 |
| 1648753740 | $50.025 | $50.06 | $50.015 | $50.055 | 41,063 | $50.419884 |
| 1648753800 | $50.06 | $50.07 | $50.04 | $50.045 | 31,166 | $50.419334 |
| 1648753860 | $50.05 | $50.05 | $50.01 | $50.01 | 49,145 | $50.418386 |
| 1648753920 | $50.02 | $50.025 | $50.005 | $50.025 | 39,871 | $50.417609 |
| 1648753980 | $50.03 | $50.04 | $50.02 | $50.025 | 47,692 | $50.416726 |
| 1648754040 | $50.025 | $50.03 | $50.005 | $50.03 | 52,989 | $50.415713 |
| 1648754100 | $50.02 | $50.03 | $50.005 | $50.006 | 44,066 | $50.414874 |
| 1648754160 | $50.005 | $50.01 | $49.97 | $49.98 | 29,581 | $50.414275 |
| 1648754220 | $49.975 | $50.00 | $49.975 | $49.99 | 52,095 | $50.413226 |
| 1648754280 | $49.98 | $49.98 | $49.96 | $49.965 | 42,387 | $50.412335 |
| 1648754340 | $49.965 | $49.99 | $49.96 | $49.985 | 50,371 | $50.41129 |
| 1648754400 | $49.985 | $49.995 | $49.98 | $49.985 | 62,280 | $50.410038 |
| 1648754460 | $49.985 | $50.00 | $49.93 | $49.94 | 52,922 | $50.408936 |
| 1648754520 | $49.945 | $49.95 | $49.925 | $49.9331 | 23,000 | $50.408426 |
| 1648754580 | $49.93 | $49.975 | $49.91 | $49.97 | 108,545 | $50.406057 |
| 1648754640 | $49.97 | $49.97 | $49.94 | $49.958 | 36,981 | $50.40528 |
| 1648754700 | $49.95 | $49.99 | $49.935 | $49.985 | 54,171 | $50.404149 |
| 1648754760 | $49.985 | $49.99 | $49.95 | $49.96 | 51,728 | $50.403101 |
| 1648754820 | $49.9572 | $49.96 | $49.94 | $49.9447 | 68,221 | $50.401675 |
| 1648754880 | $49.945 | $49.97 | $49.93 | $49.965 | 51,514 | $50.400594 |
| 1648754940 | $49.965 | $50.01 | $49.96 | $50.005 | 63,608 | $50.399357 |
| 1648755000 | $50.005 | $50.04 | $50.005 | $50.015 | 83,497 | $50.397894 |
| 1648755060 | $50.01 | $50.0158 | $49.985 | $50.00 | 65,735 | $50.396706 |
| 1648755120 | $50.00 | $50.00 | $49.96 | $49.965 | 53,040 | $50.395708 |
| 1648755180 | $49.96 | $49.965 | $49.92 | $49.9495 | 85,341 | $50.393961 |
| 1648755240 | $49.945 | $49.95 | $49.93 | $49.94 | 54,659 | $50.392838 |
| 1648755300 | $49.94 | $49.96 | $49.915 | $49.96 | 97,226 | $50.39084 |
| 1648755360 | $49.96 | $50.02 | $49.96 | $50.005 | 76,476 | $50.389486 |
| 1648755420 | $50.00 | $50.005 | $49.96 | $49.965 | 71,880 | $50.388184 |
| 1648755480 | $49.965 | $49.99 | $49.94 | $49.99 | 70,391 | $50.386833 |
| 1648755540 | $49.985 | $49.985 | $49.955 | $49.98 | 60,607 | $50.385719 |
| 1648755600 | $49.9764 | $49.98 | $49.955 | $49.96 | 82,150 | $50.384197 |
| 1648755660 | $49.97 | $49.97 | $49.935 | $49.945 | 96,364 | $50.382353 |
| 1648755720 | $49.945 | $49.945 | $49.915 | $49.925 | 90,009 | $50.380568 |
| 1648755780 | $49.925 | $49.925 | $49.86 | $49.875 | 126,175 | $50.377835 |
| 1648755840 | $49.87 | $49.89 | $49.855 | $49.885 | 74,216 | $50.376207 |
| 1648755900 | $49.885 | $49.97 | $49.875 | $49.955 | 144,624 | $50.373349 |
| 1648755960 | $49.955 | $49.96 | $49.93 | $49.9354 | 97,741 | $50.371534 |
| 1648756020 | $49.935 | $50.02 | $49.925 | $49.995 | 167,596 | $50.368672 |
| 1648756080 | $49.99 | $50.035 | $49.98 | $50.025 | 168,840 | $50.366101 |
| 1648756140 | $50.025 | $50.04 | $50.01 | $50.01 | 190,844 | $50.363362 |
| 1648756200 | $50.01 | $50.01 | $49.89 | $49.89 | 267,598 | $50.35546 |
| 1648756260 | $49.89 | $49.94 | $49.86 | $49.885 | 204,422 | $50.351555 |
| 1648756320 | $49.88 | $49.92 | $49.86 | $49.89 | 184,986 | $50.348085 |
| 1648756380 | $49.885 | $49.89 | $49.84 | $49.8581 | 239,674 | $50.343362 |
| 1648756440 | $49.86 | $49.86 | $49.725 | $49.7299 | 444,062 | $50.320221 |
| 1648756500 | $49.725 | $49.79 | $49.69 | $49.75 | 524,511 | $50.308042 |
| 1648756560 | $49.745 | $49.76 | $49.68 | $49.70 | 497,335 | $50.297019 |
| 1648756620 | $49.70 | $49.72 | $49.69 | $49.715 | 544,120 | $50.285418 |
| 1648756680 | $49.7149 | $49.74 | $49.68 | $49.695 | 836,810 | $50.268088 |
| 1648756740 | $49.69 | $49.71 | $49.51 | $49.52 | 2,076,446 | $50.220717 |
| 1648756800 | $49.52 | $49.5362 | $49.51 | $49.52 | 48,682 | $50.107113 |
| 1648756860 | $49.71 | $49.71 | $49.52 | $49.52 | 9,578 | $50.106939 |
| 1648756920 | $49.60 | $49.60 | $49.56 | $49.56 | 1,324 | $50.108925 |
| 1648756980 | $49.61 | $49.69 | $49.56 | $49.69 | 48,303 | $50.108133 |
| 1648757040 | $49.68 | $49.70 | $49.56 | $49.56 | 163,094 | $50.105466 |
| 1648757100 | $49.56 | $49.70 | $49.56 | $49.56 | 657,585 | $50.091918 |
| 1648757160 | $49.69 | $49.69 | $49.56 | $49.62 | 114,990 | $50.090169 |
| 1648757220 | $49.56 | $49.6899 | $49.56 | $49.56 | 90,348 | $50.088799 |
| 1648757280 | $49.66 | $49.69 | $49.66 | $49.69 | 1,090 | $50.088784 |
| 1648757340 | $49.68 | $49.79 | $49.56 | $49.56 | 31,512 | $50.088304 |
| 1648757400 | $49.79 | $49.79 | $49.56 | $49.76 | 18,161 | $50.088062 |
| 1648757460 | $49.76 | $49.76 | $49.75 | $49.75 | 3,726 | $50.088022 |
| 1648757580 | $49.76 | $49.88 | $49.56 | $49.86 | 117,723 | $50.068382 |
| 1648757640 | $49.86 | $49.88 | $49.86 | $49.88 | 2,843 | $50.068364 |
| 1648757760 | $49.88 | $49.88 | $49.56 | $49.56 | 31,479 | $50.067922 |
| 1648757820 | $49.7082 | $49.7082 | $49.7082 | $49.7082 | 150 | $50.108948 |
| 1648757880 | $49.88 | $49.90 | $49.70 | $49.70 | 11,095 | $50.108839 |
| 1648757940 | $49.7535 | $49.7535 | $49.75 | $49.75 | 1,600 | $50.108823 |
| 1648758000 | $49.74 | $49.74 | $49.74 | $49.74 | 2,000 | $50.108802 |
| 1648758420 | $49.70 | $49.70 | $49.70 | $49.70 | 149 | $50.108792 |
| 1648758480 | $49.70 | $49.70 | $49.70 | $49.70 | 100 | $50.108789 |
| 1648758540 | $49.65 | $49.65 | $49.65 | $49.65 | 500 | $50.108782 |
| 1648758600 | $49.74 | $49.74 | $49.74 | $49.74 | 174 | $50.108778 |
| 1648758660 | $49.56 | $49.70 | $49.56 | $49.70 | 27,118 | $50.108364 |
| 1648758960 | $49.80 | $49.80 | $49.80 | $49.80 | 588 | $50.10894 |
| 1648759020 | $49.81 | $49.87 | $49.81 | $49.87 | 1,135 | $50.108929 |
| 1648759080 | $49.80 | $49.80 | $49.80 | $49.80 | 100 | $50.108927 |
| 1648759260 | $49.88 | $49.88 | $49.83 | $49.83 | 1,034 | $50.108917 |
| 1648759320 | $49.8301 | $49.8301 | $49.83 | $49.83 | 500 | $50.108914 |
| 1648759440 | $49.89 | $49.89 | $49.89 | $49.89 | 123 | $50.108911 |
| 1648759500 | $49.95 | $49.95 | $49.95 | $49.95 | 100 | $50.10891 |
| 1648759560 | $49.86 | $49.86 | $49.85 | $49.85 | 479 | $50.108906 |
| 1648759620 | $49.85 | $49.85 | $49.84 | $49.84 | 3,755 | $50.108921 |
| 1648759680 | $49.82 | $49.9168 | $49.81 | $49.81 | 2,995 | $50.108895 |
| 1648759740 | $49.85 | $49.89 | $49.85 | $49.89 | 237 | $50.108893 |
| 1648759800 | $49.89 | $49.90 | $49.83 | $49.85 | 4,410 | $50.108857 |
| 1648759860 | $49.85 | $49.90 | $49.85 | $49.90 | 1,549 | $50.108846 |
| 1648759920 | $49.89 | $49.93 | $49.89 | $49.93 | 1,429 | $50.108837 |
| 1648760040 | $49.56 | $49.56 | $49.56 | $49.56 | 3,348 | $50.108784 |
| 1648760220 | $49.86 | $49.90 | $49.84 | $49.84 | 4,607 | $50.108746 |
| 1648760340 | $49.90 | $49.90 | $49.90 | $49.90 | 281 | $50.108744 |
| 1648760520 | $49.85 | $49.85 | $49.85 | $49.85 | 410 | $50.108947 |
| 1648760580 | $49.85 | $49.85 | $49.85 | $49.85 | 3,660 | $50.108921 |
| 1648760880 | $49.86 | $49.86 | $49.86 | $49.86 | 376 | $50.108916 |
| 1648761000 | $49.85 | $49.87 | $49.85 | $49.87 | 376 | $50.108913 |
| 1648761060 | $49.85 | $49.85 | $49.85 | $49.85 | 959 | $50.108906 |
| 1648761180 | $49.85 | $49.85 | $49.85 | $49.85 | 104 | $50.108905 |
| 1648761300 | $49.85 | $49.85 | $49.85 | $49.85 | 2,000 | $50.10889 |
| 1648761360 | $49.85 | $49.85 | $49.85 | $49.85 | 300 | $50.108888 |
| 1648761480 | $49.56 | $49.56 | $49.56 | $49.56 | 87,749 | $50.107617 |
| 1648761540 | $49.87 | $49.87 | $49.87 | $49.87 | 500 | $50.107611 |
| 1648761600 | $49.90 | $49.90 | $49.90 | $49.90 | 100 | $50.10761 |
| 1648761720 | $49.85 | $49.85 | $49.85 | $49.85 | 471 | $50.107607 |
| 1648761780 | $49.90 | $49.90 | $49.86 | $49.86 | 297 | $50.107604 |
| 1648762140 | $49.87 | $49.88 | $49.85 | $49.88 | 5,456 | $50.107568 |
| 1648762200 | $49.89 | $49.89 | $49.88 | $49.88 | 676 | $50.107563 |
| 1648762320 | $49.89 | $49.89 | $49.88 | $49.88 | 441 | $50.108947 |
| 1648762500 | $46.46 | $46.46 | $46.46 | $46.46 | 100 | $50.108935 |
| 1648762740 | $49.90 | $49.90 | $49.90 | $49.90 | 396 | $50.10893 |
| 1648762800 | $49.88 | $49.90 | $49.88 | $49.88 | 4,100 | $50.108904 |
| 1648762860 | $49.88 | $49.8801 | $49.88 | $49.8801 | 1,100 | $50.108897 |
| 1648763220 | $49.88 | $49.88 | $49.88 | $49.88 | 200 | $50.108948 |
| 1648763400 | $49.90 | $49.90 | $49.90 | $49.90 | 100 | $50.108944 |
| 1648763460 | $49.91 | $49.91 | $49.91 | $49.91 | 127 | $50.108942 |
| 1648763520 | $49.88 | $49.88 | $49.88 | $49.88 | 500 | $50.108938 |
| 1648763640 | $49.8803 | $49.8803 | $49.8803 | $49.8803 | 500 | $50.108935 |
| 1648763700 | $49.91 | $49.91 | $49.91 | $49.91 | 1,000 | $50.108928 |
| 1648763820 | $49.89 | $49.91 | $49.89 | $49.91 | 394 | $50.108926 |
| 1648763940 | $49.91 | $49.91 | $49.91 | $49.91 | 180 | $50.108924 |
| 1648764000 | $49.90 | $50.00 | $49.90 | $50.00 | 1,558 | $50.108915 |
| 1648764120 | $50.00 | $50.00 | $50.00 | $50.00 | 1,204 | $50.108946 |
| 1648764180 | $50.03 | $50.04 | $50.03 | $50.04 | 1,700 | $50.108943 |
| 1648764420 | $49.92 | $49.92 | $49.92 | $49.92 | 100 | $50.108941 |
| 1648764540 | $49.91 | $49.91 | $49.91 | $49.91 | 200 | $50.10894 |
| 1648764600 | $49.90 | $49.90 | $49.90 | $49.90 | 146 | $50.108939 |
| 1648764780 | $49.97 | $49.97 | $49.97 | $49.97 | 112 | $50.108938 |
| 1648765200 | $49.93 | $49.93 | $49.93 | $49.93 | 503 | $50.108947 |
| 1648765320 | $49.93 | $49.93 | $49.93 | $49.93 | 500 | $50.108944 |
| 1648765500 | $49.95 | $49.9501 | $49.95 | $49.9501 | 200 | $50.108943 |
| 1648765560 | $49.91 | $49.94 | $49.9001 | $49.94 | 500 | $50.10894 |
| 1648765860 | $49.91 | $49.91 | $49.91 | $49.91 | 100 | $50.108939 |
| 1648765920 | $49.90 | $49.90 | $49.88 | $49.88 | 226 | $50.10895 |
| 1648765980 | $49.88 | $49.88 | $49.86 | $49.87 | 321 | $50.108946 |
| 1648766040 | $49.87 | $49.87 | $49.85 | $49.85 | 2,580 | $50.108928 |
| 1648766100 | $49.85 | $49.85 | $49.85 | $49.85 | 120 | $50.108927 |
| 1648766160 | $49.85 | $49.85 | $49.85 | $49.85 | 200 | $50.108926 |
| 1648766220 | $49.85 | $49.85 | $49.85 | $49.85 | 500 | $50.108921 |
| 1648766340 | $49.83 | $49.85 | $49.83 | $49.85 | 700 | $50.108915 |
| 1648766400 | $49.86 | $49.86 | $49.86 | $49.86 | 2,000 | $50.108902 |
| 1648766520 | $49.87 | $49.87 | $49.87 | $49.87 | 290 | $50.108899 |
| 1648766580 | $49.89 | $49.89 | $49.89 | $49.89 | 100 | $50.108898 |
| 1648766760 | $49.87 | $49.87 | $49.87 | $49.87 | 149 | $50.108896 |
| 1648766880 | $49.87 | $49.87 | $49.87 | $49.87 | 674 | $50.108945 |
| 1648767360 | $49.91 | $49.91 | $49.91 | $49.91 | 100 | $50.108944 |
| 1648767720 | $49.88 | $49.88 | $49.88 | $49.88 | 2,000 | $50.108937 |
| 1648767840 | $49.91 | $49.92 | $49.91 | $49.92 | 801 | $50.108932 |
| 1648767900 | $49.92 | $49.92 | $49.92 | $49.92 | 117 | $50.108932 |
| 1648768260 | $49.88 | $49.88 | $49.87 | $49.87 | 490 | $50.108927 |
| 1648768440 | $49.92 | $49.92 | $49.92 | $49.92 | 200 | $50.108924 |
| 1648768920 | $49.93 | $49.9301 | $49.93 | $49.9301 | 972 | $50.108944 |
| 1648769400 | $49.98 | $49.98 | $49.98 | $49.98 | 100 | $50.108943 |
| 1648769460 | $49.93 | $49.93 | $49.93 | $49.93 | 500 | $50.108941 |
| 1648769520 | $49.93 | $49.93 | $49.93 | $49.93 | 206 | $50.108949 |
| 1648770180 | $49.92 | $49.92 | $49.92 | $49.92 | 300 | $50.108945 |
| 1648770240 | $49.92 | $49.92 | $49.92 | $49.92 | 682 | $50.108941 |
| 1648770420 | $49.9199 | $49.9199 | $49.9199 | $49.9199 | 250 | $50.108949 |
| 1648770480 | $49.92 | $49.92 | $49.90 | $49.90 | 300 | $50.108946 |
| 1648770600 | $49.90 | $49.90 | $49.90 | $49.90 | 100 | $50.108946 |
| 1648770780 | $49.90 | $49.90 | $49.90 | $49.90 | 100 | $50.108945 |
| 1648770840 | $49.90 | $49.90 | $49.90 | $49.90 | 100 | $50.108945 |
| 1648770900 | $49.88 | $49.88 | $49.85 | $49.85 | 3,389 | $50.10892 |
| 1648770960 | $49.88 | $49.88 | $49.88 | $49.88 | 100 | $50.108919 |
| 1648771140 | $49.88 | $49.88 | $49.88 | $49.88 | 187 | $50.108918 |