PEP Historical Intraday Prices
One-Minute OHLCV Data From February 26, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1614338100 | $130.03 | $130.03 | $130.03 | $130.03 | 161 | $130.11644 |
| 1614342900 | $130.50 | $130.50 | $130.50 | $130.50 | 100 | $130.220775 |
| 1614343680 | $130.50 | $130.50 | $130.50 | $130.50 | 1,129 | $130.42819 |
| 1614345180 | $130.50 | $130.50 | $130.50 | $130.50 | 150 | $130.445977 |
| 1614345960 | $130.50 | $130.50 | $130.50 | $130.50 | 394 | $130.094994 |
| 1614346080 | $130.55 | $130.55 | $130.55 | $130.55 | 200 | $130.102331 |
| 1614346620 | $130.90 | $130.90 | $130.90 | $130.90 | 485 | $130.153138 |
| 1614347160 | $130.56 | $130.56 | $130.56 | $130.56 | 100 | $130.17319 |
| 1614348660 | $130.60 | $130.60 | $130.57 | $130.57 | 686 | $130.213597 |
| 1614348720 | $130.5699 | $130.5699 | $130.56 | $130.56 | 400 | $130.222234 |
| 1614348780 | $130.56 | $130.56 | $130.56 | $130.56 | 100 | $130.225935 |
| 1614348900 | $130.56 | $130.56 | $130.56 | $130.56 | 150 | $130.230206 |
| 1614348960 | $130.50 | $130.50 | $130.50 | $130.50 | 100 | $130.234648 |
| 1614349140 | $130.39 | $130.39 | $130.39 | $130.39 | 205 | $130.23741 |
| 1614349680 | $130.56 | $130.57 | $130.56 | $130.57 | 5,019 | $130.29979 |
| 1614349800 | $130.57 | $130.87 | $130.31 | $130.315 | 114,993 | $130.703715 |
| 1614349860 | $130.27 | $130.27 | $129.89 | $129.90 | 134,247 | $130.421199 |
| 1614349920 | $129.935 | $130.2999 | $129.935 | $130.04 | 12,470 | $130.406447 |
| 1614349980 | $130.00 | $130.07 | $129.91 | $129.97 | 7,938 | $130.394016 |
| 1614350040 | $129.97 | $129.97 | $129.78 | $129.91 | 10,201 | $130.374615 |
| 1614350100 | $129.90 | $130.27 | $129.90 | $130.18 | 11,474 | $130.36316 |
| 1614350160 | $130.09 | $130.22 | $130.02 | $130.04 | 10,746 | $130.354797 |
| 1614350220 | $130.09 | $130.09 | $129.75 | $129.79 | 12,044 | $130.335005 |
| 1614350280 | $129.78 | $129.89 | $129.73 | $129.83 | 20,282 | $130.302205 |
| 1614350340 | $129.86 | $129.92 | $129.79 | $129.85 | 16,867 | $130.281299 |
| 1614350460 | $129.65 | $129.68 | $129.55 | $129.645 | 15,395 | $130.220142 |
| 1614350520 | $129.65 | $129.7839 | $129.56 | $129.7839 | 14,296 | $130.19976 |
| 1614350580 | $129.772 | $129.92 | $129.74 | $129.9035 | 20,346 | $130.181453 |
| 1614350640 | $129.86 | $129.86 | $129.60 | $129.625 | 22,629 | $130.157985 |
| 1614350700 | $129.625 | $129.66 | $129.49 | $129.61 | 21,459 | $130.13211 |
| 1614350760 | $129.63 | $129.82 | $129.63 | $129.82 | 10,830 | $130.122369 |
| 1614350820 | $129.88 | $130.18 | $129.86 | $130.10 | 9,811 | $130.121349 |
| 1614350880 | $130.12 | $130.12 | $129.95 | $129.99 | 5,377 | $130.120253 |
| 1614350940 | $130.01 | $130.06 | $129.91 | $130.05 | 5,291 | $130.118853 |
| 1614351000 | $130.08 | $130.10 | $129.91 | $129.93 | 14,525 | $130.11608 |
| 1614351120 | $129.99 | $130.19 | $129.98 | $130.15 | 6,737 | $130.113259 |
| 1614351180 | $130.19 | $130.38 | $130.08 | $130.33 | 10,250 | $130.115684 |
| 1614351240 | $130.39 | $130.499 | $130.29 | $130.3488 | 14,064 | $130.122216 |
| 1614351300 | $130.30 | $130.38 | $130.161 | $130.22 | 40,491 | $130.129433 |
| 1614351360 | $130.28 | $130.37 | $130.19 | $130.25 | 14,544 | $130.132733 |
| 1614351420 | $130.24 | $130.28 | $130.1601 | $130.2099 | 7,923 | $130.133947 |
| 1614351480 | $130.22 | $130.23 | $130.04 | $130.06 | 5,720 | $130.133924 |
| 1614351540 | $130.03 | $130.0817 | $129.96 | $129.96 | 8,714 | $130.132302 |
| 1614351600 | $130.01 | $130.29 | $130.00 | $130.28 | 8,526 | $130.132945 |
| 1614351660 | $130.24 | $130.24 | $130.05 | $130.11 | 6,330 | $130.132961 |
| 1614351720 | $130.13 | $130.14 | $129.87 | $129.96 | 7,094 | $130.131336 |
| 1614351780 | $129.95 | $130.06 | $129.84 | $129.8623 | 11,599 | $130.128017 |
| 1614351840 | $129.82 | $129.92 | $129.70 | $129.78 | 13,839 | $130.12117 |
| 1614351900 | $129.805 | $130.21 | $129.785 | $130.11 | 13,097 | $130.119859 |
| 1614351960 | $130.14 | $130.15 | $129.95 | $129.955 | 10,532 | $130.118628 |
| 1614352020 | $129.93 | $130.00 | $129.80 | $130.00 | 5,929 | $130.116943 |
| 1614352080 | $130.025 | $130.10 | $129.9903 | $130.09 | 6,008 | $130.116263 |
| 1614352140 | $130.05 | $130.05 | $129.91 | $129.94 | 6,553 | $130.115035 |
| 1614352200 | $129.94 | $130.01 | $129.91 | $129.96 | 6,717 | $130.113654 |
| 1614352260 | $129.97 | $130.12 | $129.95 | $130.12 | 6,401 | $130.113 |
| 1614352320 | $130.06 | $130.23 | $130.04 | $130.12 | 7,648 | $130.113248 |
| 1614352380 | $130.11 | $130.20 | $130.09 | $130.16 | 4,966 | $130.113531 |
| 1614352440 | $130.16 | $130.19 | $130.08 | $130.14 | 18,818 | $130.11481 |
| 1614352500 | $130.17 | $130.24 | $130.15 | $130.24 | 8,336 | $130.115685 |
| 1614352560 | $130.24 | $130.27 | $130.16 | $130.27 | 5,928 | $130.116621 |
| 1614352620 | $130.27 | $130.34 | $130.16 | $130.18 | 8,284 | $130.117971 |
| 1614352680 | $130.17 | $130.20 | $130.11 | $130.1169 | 13,253 | $130.118444 |
| 1614352740 | $130.14 | $130.25 | $130.1172 | $130.25 | 10,430 | $130.11918 |
| 1614352800 | $130.27 | $130.32 | $130.1154 | $130.21 | 5,203 | $130.119845 |
| 1614352860 | $130.255 | $130.33 | $130.17 | $130.20 | 6,028 | $130.120906 |
| 1614352920 | $130.215 | $130.22 | $129.94 | $129.98 | 8,404 | $130.120456 |
| 1614352980 | $130.00 | $130.03 | $129.91 | $129.91 | 4,103 | $130.119658 |
| 1614353040 | $129.915 | $129.915 | $129.77 | $129.77 | 3,736 | $130.118504 |
| 1614353100 | $129.80 | $129.84 | $129.70 | $129.775 | 14,384 | $130.112492 |
| 1614353160 | $129.795 | $129.795 | $129.67 | $129.71 | 9,778 | $130.108224 |
| 1614353220 | $129.73 | $129.73 | $129.43 | $129.46 | 16,153 | $130.09816 |
| 1614353280 | $129.44 | $129.47 | $129.16 | $129.20 | 16,291 | $130.083617 |
| 1614353340 | $129.21 | $129.36 | $129.11 | $129.15 | 12,516 | $130.071852 |
| 1614353400 | $129.15 | $129.33 | $129.15 | $129.28 | 7,030 | $130.065391 |
| 1614353460 | $129.28 | $129.325 | $129.20 | $129.28 | 4,022 | $130.061945 |
| 1614353520 | $129.2682 | $129.38 | $129.26 | $129.33 | 5,919 | $130.057242 |
| 1614353580 | $129.32 | $129.32 | $129.16 | $129.16 | 8,991 | $130.049576 |
| 1614353640 | $129.19 | $129.31 | $129.175 | $129.27 | 9,796 | $130.041066 |
| 1614353700 | $129.30 | $129.39 | $129.13 | $129.13 | 9,170 | $130.034145 |
| 1614353760 | $129.15 | $129.23 | $129.07 | $129.215 | 13,743 | $130.02139 |
| 1614353820 | $129.27 | $129.36 | $129.24 | $129.295 | 8,904 | $130.014784 |
| 1614353880 | $129.32 | $129.55 | $129.32 | $129.53 | 8,100 | $130.01004 |
| 1614353940 | $129.53 | $129.80 | $129.49 | $129.73 | 17,756 | $130.002583 |
| 1614354000 | $129.72 | $129.88 | $129.6942 | $129.78 | 17,148 | $129.999007 |
| 1614354060 | $129.77 | $129.77 | $129.67 | $129.73 | 8,772 | $129.9966 |
| 1614354120 | $129.7229 | $129.88 | $129.7229 | $129.795 | 9,422 | $129.994942 |
| 1614354180 | $129.76 | $129.87 | $129.71 | $129.84 | 7,625 | $129.993525 |
| 1614354240 | $129.82 | $129.86 | $129.7954 | $129.83 | 3,900 | $129.992884 |
| 1614354300 | $129.85 | $129.93 | $129.84 | $129.92 | 8,191 | $129.992004 |
| 1614354360 | $129.93 | $130.05 | $129.87 | $130.01 | 10,632 | $129.991607 |
| 1614354420 | $129.9963 | $130.01 | $129.81 | $129.83 | 9,070 | $129.990645 |
| 1614354480 | $129.82 | $129.82 | $129.6699 | $129.6927 | 13,461 | $129.987502 |
| 1614354540 | $129.685 | $129.80 | $129.645 | $129.80 | 8,283 | $129.985379 |
| 1614354600 | $129.83 | $129.89 | $129.76 | $129.765 | 7,699 | $129.984383 |
| 1614354660 | $129.76 | $129.828 | $129.65 | $129.70 | 7,506 | $129.982682 |
| 1614354720 | $129.76 | $129.82 | $129.69 | $129.70 | 6,928 | $129.981278 |
| 1614354780 | $129.70 | $129.945 | $129.68 | $129.86 | 7,292 | $129.980323 |
| 1614354840 | $129.86 | $129.86 | $129.73 | $129.755 | 5,062 | $129.979416 |
| 1614354900 | $129.785 | $129.80 | $129.65 | $129.72 | 5,433 | $129.978109 |
| 1614354960 | $129.72 | $129.735 | $129.63 | $129.72 | 2,558 | $129.977425 |
| 1614355020 | $129.7074 | $129.71 | $129.56 | $129.65 | 7,505 | $129.975108 |
| 1614355080 | $129.69 | $129.79 | $129.61 | $129.755 | 10,416 | $129.972542 |
| 1614355140 | $129.78 | $129.795 | $129.60 | $129.63 | 6,546 | $129.971142 |
| 1614355200 | $129.60 | $129.70 | $129.48 | $129.5048 | 12,606 | $129.966798 |
| 1614355260 | $129.51 | $129.52 | $129.43 | $129.43 | 7,722 | $129.963622 |
| 1614355320 | $129.43 | $129.53 | $129.39 | $129.52 | 10,720 | $129.958959 |
| 1614355380 | $129.52 | $129.57 | $129.41 | $129.46 | 16,083 | $129.95296 |
| 1614355440 | $129.48 | $129.53 | $129.41 | $129.4463 | 7,011 | $129.950239 |
| 1614355500 | $129.455 | $129.53 | $129.37 | $129.47 | 10,864 | $129.945835 |
| 1614355560 | $129.445 | $129.49 | $129.25 | $129.29 | 8,071 | $129.942276 |
| 1614355620 | $129.31 | $129.32 | $129.21 | $129.23 | 16,120 | $129.933606 |
| 1614355680 | $129.24 | $129.30 | $129.19 | $129.22 | 9,051 | $129.928732 |
| 1614355740 | $129.22 | $129.305 | $129.21 | $129.26 | 15,381 | $129.920731 |
| 1614355800 | $129.26 | $129.32 | $129.17 | $129.26 | 12,341 | $129.914316 |
| 1614355860 | $129.24 | $129.24 | $129.12 | $129.18 | 9,849 | $129.908764 |
| 1614355920 | $129.187 | $129.22 | $129.12 | $129.14 | 12,120 | $129.90195 |
| 1614355980 | $129.1799 | $129.22 | $129.08 | $129.09 | 9,316 | $129.896633 |
| 1614356040 | $129.09 | $129.16 | $129.08 | $129.11 | 7,042 | $129.892497 |
| 1614356100 | $129.12 | $129.1598 | $129.03 | $129.10 | 13,306 | $129.884558 |
| 1614356160 | $129.11 | $129.12 | $128.96 | $129.05 | 31,465 | $129.864709 |
| 1614356220 | $129.05 | $129.10 | $129.01 | $129.05 | 11,282 | $129.858102 |
| 1614356280 | $129.05 | $129.07 | $128.88 | $128.885 | 13,190 | $129.849662 |
| 1614356340 | $128.915 | $128.94 | $128.87 | $128.92 | 8,825 | $129.843764 |
| 1614356400 | $128.95 | $128.9566 | $128.86 | $128.87 | 7,183 | $129.839063 |
| 1614356460 | $128.88 | $128.88 | $128.7445 | $128.77 | 13,202 | $129.829439 |
| 1614356520 | $128.80 | $128.80 | $128.7213 | $128.75 | 10,920 | $129.821336 |
| 1614356580 | $128.7591 | $128.765 | $128.61 | $128.64 | 12,003 | $129.812083 |
| 1614356640 | $128.6495 | $128.77 | $128.6495 | $128.7304 | 11,674 | $129.803337 |
| 1614356700 | $128.78 | $128.83 | $128.74 | $128.80 | 15,951 | $129.792353 |
| 1614356760 | $128.82 | $128.83 | $128.765 | $128.80 | 6,342 | $129.788012 |
| 1614356820 | $128.785 | $128.81 | $128.70 | $128.70 | 14,720 | $129.77811 |
| 1614356880 | $128.675 | $128.70 | $128.59 | $128.67 | 19,265 | $129.7638 |
| 1614356940 | $128.67 | $128.70 | $128.57 | $128.65 | 7,669 | $129.758085 |
| 1614357000 | $128.65 | $128.71 | $128.61 | $128.66 | 9,881 | $129.751083 |
| 1614357060 | $128.65 | $128.895 | $128.65 | $128.89 | 11,860 | $129.743568 |
| 1614357120 | $128.91 | $129.0776 | $128.90 | $129.045 | 10,058 | $129.738732 |
| 1614357180 | $129.04 | $129.04 | $128.945 | $128.95 | 3,688 | $129.736981 |
| 1614357240 | $128.96 | $129.02 | $128.93 | $128.98 | 6,129 | $129.734002 |
| 1614357300 | $128.95 | $129.06 | $128.95 | $129.06 | 5,540 | $129.73134 |
| 1614357360 | $129.06 | $129.22 | $129.03 | $129.20 | 9,389 | $129.727903 |
| 1614357420 | $129.20 | $129.24 | $129.15 | $129.20 | 6,101 | $129.725836 |
| 1614357480 | $129.18 | $129.24 | $129.16 | $129.2148 | 2,654 | $129.724941 |
| 1614357540 | $129.225 | $129.35 | $129.1799 | $129.30 | 9,786 | $129.722181 |
| 1614357600 | $129.30 | $129.38 | $129.30 | $129.31 | 7,561 | $129.720431 |
| 1614357660 | $129.30 | $129.31 | $129.18 | $129.21 | 5,210 | $129.71893 |
| 1614357720 | $129.25 | $129.26 | $129.09 | $129.10 | 9,443 | $129.715693 |
| 1614357780 | $129.11 | $129.11 | $129.02 | $129.08 | 13,049 | $129.710517 |
| 1614357840 | $129.08 | $129.11 | $129.02 | $129.04 | 9,787 | $129.706713 |
| 1614357900 | $129.03 | $129.055 | $128.89 | $128.92 | 12,487 | $129.701085 |
| 1614357960 | $128.93 | $129.005 | $128.90 | $128.92 | 7,593 | $129.697694 |
| 1614358020 | $128.9356 | $128.9745 | $128.84 | $128.96 | 8,742 | $129.69358 |
| 1614358080 | $128.96 | $129.01 | $128.9516 | $128.956 | 7,003 | $129.69066 |
| 1614358140 | $128.99 | $129.0045 | $128.92 | $129.00 | 7,023 | $129.68772 |
| 1614358200 | $129.01 | $129.19 | $129.01 | $129.19 | 7,608 | $129.685087 |
| 1614358260 | $129.20 | $129.43 | $129.19 | $129.4199 | 6,149 | $129.68371 |
| 1614358320 | $129.42 | $129.43 | $129.31 | $129.31 | 4,433 | $129.68291 |
| 1614358380 | $129.29 | $129.41 | $129.25 | $129.37 | 4,431 | $129.682021 |
| 1614358440 | $129.35 | $129.35 | $129.28 | $129.32 | 4,680 | $129.680992 |
| 1614358500 | $129.30 | $129.30 | $129.21 | $129.24 | 4,849 | $129.679729 |
| 1614358560 | $129.24 | $129.24 | $129.13 | $129.15 | 6,311 | $129.677922 |
| 1614358620 | $129.15 | $129.215 | $129.11 | $129.15 | 3,870 | $129.676797 |
| 1614358680 | $129.13 | $129.14 | $129.07 | $129.07 | 1,300 | $129.676347 |
| 1614358740 | $129.08 | $129.12 | $129.0431 | $129.10 | 5,827 | $129.674368 |
| 1614358800 | $129.12 | $129.17 | $129.07 | $129.15 | 6,270 | $129.672398 |
| 1614358860 | $129.155 | $129.23 | $129.12 | $129.20 | 17,816 | $129.667407 |
| 1614358920 | $129.205 | $129.29 | $129.20 | $129.23 | 9,609 | $129.665027 |
| 1614358980 | $129.285 | $129.33 | $129.2642 | $129.3143 | 4,808 | $129.66406 |
| 1614359040 | $129.3118 | $129.37 | $129.3118 | $129.37 | 2,333 | $129.663643 |
| 1614359100 | $129.36 | $129.36 | $129.19 | $129.26 | 15,656 | $129.660198 |
| 1614359160 | $129.27 | $129.29 | $129.2148 | $129.27 | 7,761 | $129.658451 |
| 1614359220 | $129.27 | $129.355 | $129.24 | $129.345 | 7,375 | $129.656947 |
| 1614359280 | $129.345 | $129.52 | $129.34 | $129.52 | 8,795 | $129.655762 |
| 1614359340 | $129.4726 | $129.605 | $129.44 | $129.605 | 17,174 | $129.654483 |
| 1614359400 | $129.60 | $129.66 | $129.57 | $129.59 | 9,274 | $129.654272 |
| 1614359460 | $129.59 | $129.77 | $129.59 | $129.716 | 13,761 | $129.654399 |
| 1614359520 | $129.69 | $129.73 | $129.64 | $129.71 | 11,919 | $129.65458 |
| 1614359580 | $129.70 | $129.81 | $129.66 | $129.73 | 10,891 | $129.654978 |
| 1614359640 | $129.735 | $129.91 | $129.71 | $129.81 | 21,642 | $129.656752 |
| 1614359700 | $129.79 | $129.79 | $129.71 | $129.7756 | 9,653 | $129.657215 |
| 1614359760 | $129.80 | $129.83 | $129.7423 | $129.812 | 6,317 | $129.657633 |
| 1614359820 | $129.83 | $129.95 | $129.81 | $129.94 | 10,282 | $129.658776 |
| 1614359880 | $129.93 | $129.94 | $129.83 | $129.89 | 5,161 | $129.659365 |
| 1614359940 | $129.90 | $129.95 | $129.84 | $129.93 | 11,043 | $129.66068 |
| 1614360000 | $129.90 | $129.94 | $129.8511 | $129.94 | 6,509 | $129.661475 |
| 1614360060 | $129.93 | $129.99 | $129.92 | $129.94 | 2,926 | $129.6619 |
| 1614360120 | $129.94 | $129.94 | $129.86 | $129.87 | 6,099 | $129.66263 |
| 1614360180 | $129.87 | $129.90 | $129.86 | $129.88 | 13,765 | $129.66415 |
| 1614360240 | $129.89 | $129.93 | $129.89 | $129.90 | 5,082 | $129.664744 |
| 1614360300 | $129.90 | $129.91 | $129.84 | $129.91 | 6,169 | $129.665416 |
| 1614360360 | $129.87 | $129.88 | $129.80 | $129.82 | 4,021 | $129.665793 |
| 1614360420 | $129.80 | $129.8256 | $129.75 | $129.78 | 5,850 | $129.666158 |
| 1614360480 | $129.80 | $129.87 | $129.80 | $129.855 | 4,513 | $129.666567 |
| 1614360540 | $129.86 | $129.87 | $129.81 | $129.87 | 2,550 | $129.666769 |
| 1614360600 | $129.86 | $129.88 | $129.80 | $129.81 | 4,067 | $129.667146 |
| 1614360660 | $129.82 | $129.82 | $129.76 | $129.77 | 7,315 | $129.667607 |
| 1614360720 | $129.76 | $129.77 | $129.67 | $129.73 | 5,682 | $129.667742 |
| 1614360780 | $129.75 | $129.85 | $129.75 | $129.85 | 5,259 | $129.668094 |
| 1614360840 | $129.84 | $129.88 | $129.77 | $129.77 | 20,430 | $129.670039 |
| 1614360900 | $129.77 | $129.88 | $129.76 | $129.88 | 24,535 | $129.671595 |
| 1614360960 | $129.865 | $129.865 | $129.69 | $129.745 | 10,700 | $129.672091 |
| 1614361020 | $129.775 | $129.855 | $129.72 | $129.76 | 9,499 | $129.672668 |
| 1614361080 | $129.75 | $129.81 | $129.7299 | $129.77 | 8,139 | $129.673029 |
| 1614361140 | $129.76 | $129.78 | $129.70 | $129.73 | 3,303 | $129.673144 |
| 1614361200 | $129.76 | $129.84 | $129.70 | $129.84 | 7,153 | $129.673425 |
| 1614361260 | $129.8399 | $129.87 | $129.80 | $129.85 | 6,382 | $129.67393 |
| 1614361320 | $129.87 | $129.89 | $129.85 | $129.854 | 8,632 | $129.674691 |
| 1614361380 | $129.84 | $129.92 | $129.80 | $129.89 | 3,488 | $129.67501 |
| 1614361440 | $129.87 | $129.90 | $129.82 | $129.88 | 10,556 | $129.675922 |
| 1614361500 | $129.88 | $129.92 | $129.82 | $129.87 | 6,015 | $129.676437 |
| 1614361560 | $129.86 | $129.91 | $129.86 | $129.86 | 1,686 | $129.676603 |
| 1614361620 | $129.84 | $129.84 | $129.80 | $129.83 | 4,957 | $129.676928 |
| 1614361680 | $129.82 | $130.00 | $129.7901 | $129.99 | 4,915 | $129.677532 |
| 1614361740 | $129.96 | $129.97 | $129.82 | $129.84 | 3,596 | $129.677884 |
| 1614361800 | $129.81 | $129.845 | $129.755 | $129.84 | 5,706 | $129.678211 |
| 1614361860 | $129.83 | $129.87 | $129.80 | $129.80 | 5,731 | $129.678571 |
| 1614361920 | $129.82 | $129.865 | $129.81 | $129.84 | 7,150 | $129.67907 |
| 1614361980 | $129.87 | $129.93 | $129.8339 | $129.93 | 4,194 | $129.679466 |
| 1614362040 | $129.91 | $129.9212 | $129.87 | $129.89 | 3,491 | $129.679826 |
| 1614362100 | $129.885 | $129.90 | $129.81 | $129.86 | 11,532 | $129.680756 |
| 1614362160 | $129.85 | $129.88 | $129.77 | $129.77 | 4,250 | $129.681044 |
| 1614362220 | $129.76 | $129.78 | $129.74 | $129.77 | 3,126 | $129.681156 |
| 1614362280 | $129.77 | $129.77 | $129.71 | $129.745 | 4,149 | $129.681254 |
| 1614362340 | $129.74 | $129.80 | $129.72 | $129.76 | 3,800 | $129.681388 |
| 1614362400 | $129.78 | $129.78 | $129.55 | $129.59 | 6,317 | $129.681312 |
| 1614362460 | $129.58 | $129.604 | $129.5522 | $129.58 | 4,625 | $129.681101 |
| 1614362520 | $129.54 | $129.57 | $129.52 | $129.57 | 3,808 | $129.680859 |
| 1614362580 | $129.57 | $129.59 | $129.52 | $129.5278 | 2,609 | $129.680715 |
| 1614362640 | $129.54 | $129.60 | $129.49 | $129.58 | 7,162 | $129.680286 |
| 1614362700 | $129.55 | $129.55 | $129.45 | $129.51 | 4,943 | $129.679884 |
| 1614362760 | $129.52 | $129.55 | $129.50 | $129.53 | 2,400 | $129.679737 |
| 1614362820 | $129.5462 | $129.57 | $129.52 | $129.535 | 2,770 | $129.679579 |
| 1614362880 | $129.54 | $129.60 | $129.53 | $129.57 | 5,872 | $129.67928 |
| 1614362940 | $129.56 | $129.68 | $129.56 | $129.66 | 8,093 | $129.679175 |
| 1614363000 | $129.67 | $129.675 | $129.57 | $129.675 | 11,616 | $129.678968 |
| 1614363060 | $129.68 | $129.79 | $129.67 | $129.79 | 12,988 | $129.679111 |
| 1614363120 | $129.7899 | $129.85 | $129.75 | $129.75 | 10,828 | $129.679721 |
| 1614363180 | $129.76 | $129.785 | $129.74 | $129.771 | 4,642 | $129.679898 |
| 1614363240 | $129.77 | $129.77 | $129.7202 | $129.74 | 6,521 | $129.680072 |
| 1614363300 | $129.78 | $129.78 | $129.7264 | $129.76 | 5,946 | $129.680252 |
| 1614363360 | $129.78 | $129.80 | $129.70 | $129.76 | 11,947 | $129.68063 |
| 1614363420 | $129.75 | $129.75 | $129.71 | $129.74 | 5,559 | $129.680746 |
| 1614363480 | $129.76 | $129.82 | $129.73 | $129.78 | 6,802 | $129.681039 |
| 1614363540 | $129.78 | $129.80 | $129.74 | $129.76 | 4,275 | $129.681197 |
| 1614363600 | $129.76 | $129.8399 | $129.76 | $129.836 | 4,998 | $129.681465 |
| 1614363660 | $129.85 | $129.91 | $129.85 | $129.9023 | 2,885 | $129.681704 |
| 1614363720 | $129.90 | $129.92 | $129.88 | $129.90 | 5,000 | $129.682161 |
| 1614363780 | $129.88 | $129.89 | $129.84 | $129.85 | 5,171 | $129.682552 |
| 1614363840 | $129.84 | $129.875 | $129.82 | $129.84 | 6,851 | $129.682978 |
| 1614363900 | $129.85 | $129.98 | $129.84 | $129.98 | 5,279 | $129.683527 |
| 1614363960 | $129.96 | $129.98 | $129.92 | $129.94 | 4,229 | $129.683983 |
| 1614364020 | $129.95 | $130.00 | $129.95 | $129.99 | 11,876 | $129.685503 |
| 1614364080 | $129.98 | $130.04 | $129.98 | $130.04 | 5,369 | $129.686224 |
| 1614364140 | $130.05 | $130.05 | $129.971 | $129.99 | 3,375 | $129.686674 |
| 1614364200 | $130.01 | $130.03 | $129.91 | $129.92 | 8,648 | $129.687649 |
| 1614364260 | $129.94 | $129.96 | $129.92 | $129.95 | 5,416 | $129.688226 |
| 1614364320 | $129.94 | $129.98 | $129.93 | $129.956 | 4,887 | $129.688768 |
| 1614364380 | $129.95 | $129.95 | $129.78 | $129.79 | 6,870 | $129.689189 |
| 1614364440 | $129.82 | $129.82 | $129.75 | $129.77 | 10,634 | $129.689558 |
| 1614364500 | $129.779 | $129.8337 | $129.75 | $129.83 | 6,372 | $129.689771 |
| 1614364620 | $129.77 | $129.8457 | $129.76 | $129.78 | 5,510 | $129.690303 |
| 1614364680 | $129.78 | $129.7892 | $129.74 | $129.75 | 6,008 | $129.690468 |
| 1614364740 | $129.75 | $129.875 | $129.74 | $129.83 | 5,260 | $129.690704 |
| 1614364800 | $129.83 | $129.83 | $129.78 | $129.79 | 5,132 | $129.690945 |
| 1614364860 | $129.80 | $129.81 | $129.765 | $129.785 | 2,457 | $129.691038 |
| 1614364920 | $129.78 | $129.82 | $129.76 | $129.76 | 7,567 | $129.691333 |
| 1614364980 | $129.75 | $129.78 | $129.73 | $129.76 | 5,097 | $129.69145 |
| 1614365040 | $129.78 | $129.8209 | $129.75 | $129.81 | 2,370 | $129.691542 |
| 1614365100 | $129.83 | $130.05 | $129.83 | $130.0099 | 8,448 | $129.692405 |
| 1614365160 | $130.01 | $130.02 | $129.89 | $129.9135 | 5,965 | $129.69305 |
| 1614365220 | $129.85 | $129.86 | $129.65 | $129.66 | 11,636 | $129.693395 |
| 1614365280 | $129.66 | $129.66 | $129.50 | $129.54 | 6,894 | $129.693069 |
| 1614365340 | $129.56 | $129.58 | $129.52 | $129.58 | 2,438 | $129.692932 |
| 1614365400 | $129.555 | $129.58 | $129.44 | $129.46 | 3,824 | $129.692661 |
| 1614365460 | $129.47 | $129.52 | $129.43 | $129.47 | 5,675 | $129.692164 |
| 1614365520 | $129.45 | $129.45 | $129.39 | $129.39 | 6,553 | $129.691442 |
| 1614365580 | $129.40 | $129.49 | $129.40 | $129.465 | 5,488 | $129.690934 |
| 1614365640 | $129.47 | $129.51 | $129.45 | $129.51 | 6,042 | $129.690423 |
| 1614365700 | $129.48 | $129.57 | $129.48 | $129.57 | 5,146 | $129.690103 |
| 1614365760 | $129.60 | $129.66 | $129.56 | $129.6582 | 7,067 | $129.689861 |
| 1614365820 | $129.65 | $129.6757 | $129.60 | $129.62 | 6,011 | $129.689719 |
| 1614365880 | $129.61 | $129.61 | $129.55 | $129.58 | 5,103 | $129.689496 |
| 1614365940 | $129.58 | $129.58 | $129.47 | $129.48 | 5,819 | $129.68914 |
| 1614366000 | $129.48 | $129.54 | $129.46 | $129.52 | 7,774 | $129.688578 |
| 1614366060 | $129.51 | $129.55 | $129.47 | $129.49 | 4,950 | $129.688241 |
| 1614366120 | $129.49 | $129.58 | $129.49 | $129.525 | 7,293 | $129.68781 |
| 1614366180 | $129.51 | $129.56 | $129.46 | $129.51 | 8,374 | $129.687262 |
| 1614366240 | $129.49 | $129.49 | $129.31 | $129.33 | 13,406 | $129.68569 |
| 1614366300 | $129.33 | $129.33 | $129.22 | $129.295 | 4,352 | $129.684955 |
| 1614366360 | $129.34 | $129.415 | $129.34 | $129.35 | 7,479 | $129.684071 |
| 1614366420 | $129.3692 | $129.37 | $129.24 | $129.24 | 7,463 | $129.682956 |
| 1614366480 | $129.265 | $129.36 | $129.265 | $129.34 | 5,146 | $129.682298 |
| 1614366540 | $129.34 | $129.42 | $129.30 | $129.30 | 7,682 | $129.681343 |
| 1614366600 | $129.2777 | $129.315 | $129.2777 | $129.295 | 4,165 | $129.680749 |
| 1614366660 | $129.28 | $129.31 | $129.27 | $129.28 | 3,679 | $129.680201 |
| 1614366720 | $129.275 | $129.37 | $129.275 | $129.37 | 9,252 | $129.679006 |
| 1614366780 | $129.32 | $129.37 | $129.31 | $129.315 | 5,044 | $129.678374 |
| 1614366840 | $129.31 | $129.32 | $129.26 | $129.3076 | 7,628 | $129.677298 |
| 1614366900 | $129.26 | $129.35 | $129.25 | $129.33 | 5,895 | $129.676484 |
| 1614366960 | $129.30 | $129.30 | $129.18 | $129.19 | 4,849 | $129.675659 |
| 1614367020 | $129.185 | $129.185 | $129.09 | $129.09 | 7,416 | $129.674232 |
| 1614367080 | $129.09 | $129.11 | $129.03 | $129.0301 | 11,649 | $129.671592 |
| 1614367140 | $129.03 | $129.08 | $128.99 | $129.025 | 16,953 | $129.66761 |
| 1614367200 | $129.04 | $129.09 | $129.02 | $129.02 | 4,558 | $129.666592 |
| 1614367260 | $129.04 | $129.055 | $129.02 | $129.05 | 3,760 | $129.665694 |
| 1614367320 | $129.04 | $129.22 | $129.04 | $129.17 | 11,511 | $129.663537 |
| 1614367380 | $129.16 | $129.20 | $129.11 | $129.20 | 5,526 | $129.662495 |
| 1614367440 | $129.20 | $129.20 | $129.16 | $129.17 | 3,420 | $129.66188 |
| 1614367500 | $129.16 | $129.25 | $129.15 | $129.20 | 4,146 | $129.66119 |
| 1614367560 | $129.19 | $129.25 | $129.19 | $129.23 | 2,993 | $129.660715 |
| 1614367620 | $129.23 | $129.24 | $129.16 | $129.1882 | 4,421 | $129.659964 |
| 1614367680 | $129.19 | $129.29 | $129.1509 | $129.27 | 7,229 | $129.658832 |
| 1614367740 | $129.28 | $129.28 | $129.20 | $129.23 | 3,655 | $129.658267 |
| 1614367800 | $129.19 | $129.275 | $129.13 | $129.26 | 4,094 | $129.657599 |
| 1614367860 | $129.28 | $129.42 | $129.28 | $129.36 | 10,083 | $129.656464 |
| 1614367920 | $129.38 | $129.45 | $129.35 | $129.38 | 10,561 | $129.65548 |
| 1614367980 | $129.38 | $129.47 | $129.34 | $129.46 | 10,757 | $129.65452 |
| 1614368040 | $129.47 | $129.56 | $129.46 | $129.53 | 6,948 | $129.654188 |
| 1614368100 | $129.54 | $129.68 | $129.5261 | $129.68 | 5,888 | $129.654106 |
| 1614368160 | $129.67 | $129.70 | $129.60 | $129.66 | 10,758 | $129.654108 |
| 1614368220 | $129.64 | $129.69 | $129.64 | $129.65 | 4,530 | $129.654121 |
| 1614368280 | $129.66 | $129.67 | $129.61 | $129.63 | 6,652 | $129.654081 |
| 1614368340 | $129.61 | $129.64 | $129.57 | $129.59 | 3,200 | $129.654027 |
| 1614368400 | $129.57 | $129.58 | $129.50 | $129.565 | 3,920 | $129.653851 |
| 1614368460 | $129.57 | $129.6088 | $129.49 | $129.59 | 6,157 | $129.65367 |
| 1614368520 | $129.60 | $129.62 | $129.48 | $129.51 | 4,312 | $129.653479 |
| 1614368580 | $129.53 | $129.58 | $129.49 | $129.495 | 3,692 | $129.653326 |
| 1614368640 | $129.49 | $129.49 | $129.38 | $129.41 | 3,700 | $129.653031 |
| 1614368760 | $129.575 | $129.59 | $129.545 | $129.56 | 2,175 | $129.652714 |
| 1614368820 | $129.57 | $129.68 | $129.56 | $129.67 | 12,512 | $129.652526 |
| 1614368880 | $129.65 | $129.7097 | $129.63 | $129.68 | 6,343 | $129.652544 |
| 1614368940 | $129.67 | $129.73 | $129.67 | $129.68 | 3,864 | $129.652605 |
| 1614369000 | $129.66 | $129.665 | $129.59 | $129.61 | 6,875 | $129.652556 |
| 1614369060 | $129.63 | $129.66 | $129.56 | $129.57 | 14,356 | $129.652296 |
| 1614369120 | $129.57 | $129.686 | $129.57 | $129.615 | 2,872 | $129.652278 |
| 1614369180 | $129.59 | $129.6599 | $129.57 | $129.65 | 3,120 | $129.652232 |
| 1614369240 | $129.64 | $129.67 | $129.55 | $129.59 | 4,624 | $129.652134 |
| 1614369300 | $129.59 | $129.64 | $129.55 | $129.575 | 6,677 | $129.652052 |
| 1614369360 | $129.61 | $129.62 | $129.57 | $129.585 | 2,600 | $129.652008 |
| 1614369420 | $129.60 | $129.64 | $129.58 | $129.61 | 2,300 | $129.651974 |
| 1614369480 | $129.56 | $129.61 | $129.535 | $129.54 | 3,055 | $129.651882 |
| 1614369540 | $129.51 | $129.59 | $129.48 | $129.57 | 5,302 | $129.651677 |
| 1614369600 | $129.57 | $129.70 | $129.55 | $129.70 | 7,323 | $129.651595 |
| 1614369660 | $129.69 | $129.70 | $129.61 | $129.65 | 8,254 | $129.651579 |
| 1614369720 | $129.66 | $129.72 | $129.63 | $129.72 | 7,028 | $129.651625 |
| 1614369780 | $129.73 | $129.77 | $129.6801 | $129.70 | 7,525 | $129.651803 |
| 1614369840 | $129.71 | $129.76 | $129.71 | $129.7374 | 4,593 | $129.651929 |
| 1614369900 | $129.74 | $129.76 | $129.66 | $129.69 | 4,571 | $129.652036 |
| 1614369960 | $129.70 | $129.76 | $129.66 | $129.74 | 9,991 | $129.652183 |
| 1614370020 | $129.72 | $129.72 | $129.68 | $129.70 | 3,520 | $129.652241 |
| 1614370080 | $129.70 | $129.73 | $129.67 | $129.70 | 5,929 | $129.652342 |
| 1614370140 | $129.71 | $129.89 | $129.71 | $129.82 | 13,847 | $129.653005 |
| 1614370200 | $129.84 | $129.88 | $129.82 | $129.88 | 6,078 | $129.653394 |
| 1614370260 | $129.87 | $129.87 | $129.82 | $129.85 | 7,052 | $129.653839 |
| 1614370320 | $129.87 | $129.87 | $129.751 | $129.769 | 4,992 | $129.654071 |
| 1614370380 | $129.77 | $129.77 | $129.7455 | $129.7455 | 3,223 | $129.654195 |
| 1614370440 | $129.74 | $129.74 | $129.682 | $129.72 | 4,570 | $129.654272 |
| 1614370500 | $129.73 | $129.77 | $129.68 | $129.74 | 10,885 | $129.654562 |
| 1614370560 | $129.75 | $129.75 | $129.6901 | $129.6901 | 6,063 | $129.654685 |
| 1614370620 | $129.69 | $129.702 | $129.64 | $129.70 | 2,844 | $129.654701 |
| 1614370680 | $129.72 | $129.74 | $129.63 | $129.68 | 9,688 | $129.654808 |
| 1614370740 | $129.68 | $129.70 | $129.62 | $129.69 | 8,521 | $129.654785 |
| 1614370800 | $129.69 | $129.70 | $129.65 | $129.68 | 5,302 | $129.654817 |
| 1614370860 | $129.68 | $129.76 | $129.64 | $129.67 | 9,691 | $129.654971 |
| 1614370920 | $129.67 | $129.73 | $129.56 | $129.56 | 13,633 | $129.654761 |
| 1614370980 | $129.58 | $129.62 | $129.48 | $129.48 | 6,798 | $129.65454 |
| 1614371040 | $129.49 | $129.51 | $129.39 | $129.42 | 11,399 | $129.653809 |
| 1614371100 | $129.41 | $129.42 | $129.28 | $129.37 | 8,555 | $129.652939 |
| 1614371160 | $129.38 | $129.44 | $129.34 | $129.3466 | 7,646 | $129.652306 |
| 1614371220 | $129.35 | $129.43 | $129.35 | $129.41 | 39,108 | $129.648807 |
| 1614371280 | $129.39 | $129.40 | $129.35 | $129.35 | 6,109 | $129.648286 |
| 1614371340 | $129.36 | $129.46 | $129.3501 | $129.36 | 7,081 | $129.647755 |
| 1614371400 | $129.37 | $129.37 | $129.25 | $129.26 | 7,190 | $129.646999 |
| 1614371460 | $129.265 | $129.33 | $129.265 | $129.3175 | 7,473 | $129.646172 |
| 1614371520 | $129.33 | $129.41 | $129.31 | $129.345 | 13,258 | $129.645036 |
| 1614371580 | $129.34 | $129.42 | $129.34 | $129.42 | 7,645 | $129.644442 |
| 1614371640 | $129.44 | $129.44 | $129.385 | $129.41 | 4,404 | $129.644132 |
| 1614371700 | $129.41 | $129.41 | $129.35 | $129.36 | 14,884 | $129.642862 |
| 1614371760 | $129.35 | $129.35 | $129.235 | $129.25 | 13,298 | $129.641502 |
| 1614371820 | $129.2583 | $129.27 | $129.1801 | $129.1801 | 7,222 | $129.640595 |
| 1614371880 | $129.18 | $129.19 | $129.12 | $129.12 | 7,377 | $129.639512 |
| 1614371940 | $129.12 | $129.21 | $129.09 | $129.1625 | 15,178 | $129.637272 |
| 1614372000 | $129.14 | $129.26 | $129.10 | $129.25 | 10,798 | $129.635847 |
| 1614372060 | $129.25 | $129.358 | $129.24 | $129.33 | 10,724 | $129.634717 |
| 1614372120 | $129.34 | $129.43 | $129.31 | $129.41 | 8,999 | $129.633999 |
| 1614372180 | $129.42 | $129.52 | $129.42 | $129.51 | 11,107 | $129.633485 |
| 1614372240 | $129.50 | $129.53 | $129.46 | $129.48 | 7,836 | $129.633173 |
| 1614372300 | $129.48 | $129.76 | $129.48 | $129.76 | 28,321 | $129.633127 |
| 1614372360 | $129.75 | $129.78 | $129.6335 | $129.65 | 10,464 | $129.63334 |
| 1614372420 | $129.65 | $129.80 | $129.65 | $129.74 | 7,870 | $129.633593 |
| 1614372480 | $129.74 | $129.81 | $129.74 | $129.81 | 18,091 | $129.634368 |
| 1614372540 | $129.82 | $129.93 | $129.79 | $129.86 | 19,966 | $129.635779 |
| 1614372600 | $129.86 | $129.86 | $129.72 | $129.78 | 21,065 | $129.636667 |
| 1614372660 | $129.77 | $129.77 | $129.67 | $129.69 | 15,251 | $129.637014 |
| 1614372720 | $129.70 | $129.79 | $129.70 | $129.76 | 19,597 | $129.637614 |
| 1614372780 | $129.68 | $129.75 | $129.41 | $129.58 | 44,485 | $129.636477 |
| 1614372840 | $129.57 | $129.59 | $129.38 | $129.415 | 47,267 | $129.634169 |
| 1614372900 | $129.42 | $129.49 | $129.36 | $129.4591 | 48,939 | $129.631339 |
| 1614372960 | $129.455 | $129.60 | $129.40 | $129.425 | 29,136 | $129.630159 |
| 1614373020 | $129.405 | $129.55 | $129.39 | $129.40 | 41,804 | $129.628289 |
| 1614373080 | $129.40 | $129.51 | $129.33 | $129.45 | 61,254 | $129.624951 |
| 1614373140 | $129.44 | $129.44 | $129.10 | $129.16 | 151,138 | $129.611432 |
| 1614373200 | $129.19 | $129.19 | $129.19 | $129.19 | 1,317,585 | $129.496287 |
| 1614373260 | $129.19 | $129.84 | $129.185 | $129.19 | 211,009 | $129.488268 |
| 1614373320 | $129.19 | $129.19 | $129.19 | $129.19 | 1,699 | $129.488204 |
| 1614373380 | $129.19 | $129.19 | $129.19 | $129.19 | 3,130 | $129.488087 |
| 1614373440 | $129.19 | $129.19 | $129.19 | $129.19 | 50,143 | $129.486051 |
| 1614373500 | $129.19 | $129.19 | $129.19 | $129.19 | 33,470 | $129.484825 |
| 1614373560 | $129.19 | $129.68 | $129.19 | $129.47 | 3,051 | $129.484758 |
| 1614373620 | $129.27 | $129.34 | $129.27 | $129.34 | 563 | $129.484744 |
| 1614373680 | $129.34 | $129.34 | $129.24 | $129.24 | 434 | $129.484726 |
| 1614373740 | $129.19 | $129.19 | $129.19 | $129.19 | 3,261 | $129.505536 |
| 1614373800 | $129.1939 | $129.1939 | $129.1861 | $129.1861 | 14,349 | $129.504088 |
| 1614373980 | $129.19 | $129.19 | $129.19 | $129.19 | 3,536 | $129.503952 |
| 1614374040 | $129.19 | $129.19 | $129.19 | $129.19 | 100,180 | $129.505536 |
| 1614374100 | $129.19 | $129.19 | $129.19 | $129.19 | 483 | $129.505518 |
| 1614374340 | $129.25 | $129.25 | $129.25 | $129.25 | 261 | $129.50551 |
| 1614374400 | $129.206149 | $129.206149 | $129.173851 | $129.173851 | 1,562 | $129.505451 |
| 1614374580 | $129.2499 | $129.2499 | $129.2499 | $129.2499 | 100 | $129.505378 |
| 1614374640 | $129.173851 | $129.19 | $129.173851 | $129.19 | 8,025 | $129.505055 |
| 1614374880 | $129.19 | $129.19 | $129.19 | $129.19 | 2,043 | $129.504974 |
| 1614375000 | $129.15 | $129.15 | $129.15 | $129.15 | 100 | $129.505531 |
| 1614375060 | $129.1801 | $129.1801 | $129.1801 | $129.1801 | 1,738 | $129.505461 |
| 1614376260 | $129.19 | $129.19 | $129.19 | $129.19 | 8,393 | $129.505214 |
| 1614376680 | $129.19 | $129.19 | $129.19 | $129.19 | 1,078 | $129.505166 |
| 1614380100 | $129.1867 | $129.1867 | $129.1867 | $129.1867 | 125 | $129.505527 |
| 1614386400 | $129.25 | $129.25 | $129.25 | $129.25 | 200 | $129.505526 |