TQQQ Historical Intraday Prices
One-Minute OHLCV Data From December 31, 2019.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1577782860 | $86.33 | $86.33 | $86.33 | $86.33 | 160 | $86.331739 |
| 1577784360 | $86.26 | $86.26 | $86.26 | $86.26 | 260 | $86.290963 |
| 1577784960 | $86.23 | $86.23 | $86.23 | $86.23 | 680 | $86.258627 |
| 1577785680 | $86.26 | $86.26 | $86.26 | $86.26 | 639 | $86.259614 |
| 1577787300 | $86.27 | $86.27 | $86.25 | $86.25 | 500 | $86.260097 |
| 1577788680 | $86.40 | $86.40 | $86.40 | $86.40 | 100 | $86.265743 |
| 1577790180 | $86.48 | $86.48 | $86.48 | $86.48 | 600 | $86.311716 |
| 1577790300 | $86.46 | $86.46 | $86.46 | $86.46 | 662 | $86.336074 |
| 1577791320 | $86.20 | $86.20 | $86.20 | $86.20 | 200 | $86.328002 |
| 1577793240 | $86.09 | $86.09 | $86.08 | $86.08 | 2,000 | $86.250687 |
| 1577793300 | $86.09 | $86.09 | $86.08 | $86.08 | 6,000 | $86.169788 |
| 1577793360 | $86.06 | $86.06 | $86.06 | $86.06 | 208 | $86.167546 |
| 1577793480 | $86.06 | $86.06 | $86.05 | $86.05 | 2,000 | $86.152436 |
| 1577793540 | $86.13 | $86.13 | $86.13 | $86.13 | 1,518 | $86.150308 |
| 1577793780 | $86.12 | $86.12 | $86.12 | $86.12 | 2,000 | $86.146963 |
| 1577793900 | $86.06 | $86.06 | $86.06 | $86.06 | 3,400 | $86.133266 |
| 1577794020 | $85.89 | $85.90 | $85.85 | $85.85 | 400 | $86.127748 |
| 1577794080 | $85.80 | $85.80 | $85.75 | $85.80 | 1,110 | $86.10914 |
| 1577794200 | $85.91 | $85.91 | $85.91 | $85.91 | 117 | $86.108142 |
| 1577794260 | $85.90 | $85.90 | $85.90 | $85.90 | 2,000 | $86.09173 |
| 1577794320 | $85.88 | $85.91 | $85.88 | $85.91 | 2,272 | $86.074618 |
| 1577794500 | $85.88 | $85.88 | $85.88 | $85.88 | 2,100 | $86.060702 |
| 1577794620 | $85.73 | $85.73 | $85.73 | $85.73 | 599 | $86.053821 |
| 1577794680 | $85.72 | $85.78 | $85.72 | $85.78 | 1,160 | $86.043457 |
| 1577794860 | $85.671 | $85.671 | $85.671 | $85.671 | 100 | $86.041353 |
| 1577794920 | $85.70 | $85.70 | $85.70 | $85.70 | 1,100 | $86.02993 |
| 1577794980 | $85.78 | $85.78 | $85.78 | $85.78 | 700 | $86.024719 |
| 1577795100 | $85.85 | $85.85 | $85.85 | $85.85 | 137 | $86.023779 |
| 1577795160 | $85.89 | $85.89 | $85.89 | $85.89 | 669 | $86.021179 |
| 1577795220 | $85.851 | $85.851 | $85.851 | $85.851 | 100 | $86.020686 |
| 1577795280 | $85.86 | $85.86 | $85.86 | $85.86 | 300 | $86.019302 |
| 1577795400 | $86.00 | $86.02 | $86.00 | $86.02 | 900 | $86.019057 |
| 1577795700 | $85.91 | $85.91 | $85.91 | $85.91 | 195 | $86.018466 |
| 1577795760 | $85.93 | $85.93 | $85.93 | $85.93 | 500 | $86.017254 |
| 1577795940 | $85.85 | $85.85 | $85.85 | $85.85 | 2,000 | $86.008565 |
| 1577796000 | $85.88 | $85.88 | $85.88 | $85.88 | 1,000 | $86.005311 |
| 1577796060 | $85.83 | $85.83 | $85.83 | $85.83 | 1,336 | $85.999575 |
| 1577796120 | $85.88 | $85.88 | $85.79 | $85.79 | 245 | $85.998471 |
| 1577796360 | $85.81 | $85.81 | $85.81 | $85.81 | 400 | $85.996402 |
| 1577796480 | $85.82 | $85.82 | $85.80 | $85.80 | 2,200 | $85.98679 |
| 1577796540 | $85.80 | $85.80 | $85.80 | $85.80 | 2,280 | $85.9775 |
| 1577796720 | $85.72 | $85.72 | $85.72 | $85.72 | 500 | $85.974111 |
| 1577796780 | $85.79 | $85.79 | $85.79 | $85.79 | 400 | $85.972003 |
| 1577796840 | $85.80 | $85.80 | $85.80 | $85.80 | 491 | $85.970204 |
| 1577796900 | $85.82 | $85.82 | $85.82 | $85.82 | 500 | $85.968649 |
| 1577797020 | $85.79 | $85.79 | $85.79 | $85.79 | 1,685 | $85.962579 |
| 1577797080 | $85.77 | $85.77 | $85.76 | $85.76 | 14,100 | $85.919404 |
| 1577797140 | $85.71 | $85.72 | $85.70 | $85.71 | 13,300 | $85.882898 |
| 1577797200 | $85.77 | $86.14 | $85.67 | $85.68 | 12,822 | $85.8812 |
| 1577797260 | $85.83 | $85.83 | $85.83 | $85.83 | 342 | $85.881001 |
| 1577797320 | $85.87 | $86.07 | $85.87 | $86.07 | 4,612 | $85.887642 |
| 1577797380 | $86.02 | $86.02 | $86.00 | $86.00 | 2,800 | $85.890851 |
| 1577797440 | $85.94 | $85.94 | $85.94 | $85.94 | 250 | $85.890975 |
| 1577797560 | $85.93 | $85.93 | $85.93 | $85.93 | 100 | $85.891015 |
| 1577797620 | $85.94 | $85.94 | $85.94 | $85.94 | 500 | $85.89126 |
| 1577797740 | $85.90 | $85.98 | $85.90 | $85.98 | 2,200 | $85.891949 |
| 1577797980 | $85.96 | $85.96 | $85.96 | $85.96 | 500 | $85.892358 |
| 1577798100 | $85.89 | $85.89 | $85.89 | $85.89 | 297 | $85.892349 |
| 1577798220 | $85.78 | $85.79 | $85.78 | $85.79 | 2,920 | $85.889467 |
| 1577798280 | $85.84 | $85.84 | $85.84 | $85.84 | 500 | $85.889235 |
| 1577798340 | $85.88 | $85.90 | $85.88 | $85.90 | 2,000 | $85.889337 |
| 1577798400 | $85.88 | $85.88 | $85.83 | $85.87 | 1,500 | $85.888845 |
| 1577798640 | $85.80 | $85.81 | $85.80 | $85.81 | 1,200 | $85.887887 |
| 1577798700 | $85.87 | $85.93 | $85.85 | $85.93 | 2,850 | $85.887883 |
| 1577798760 | $85.88 | $85.88 | $85.88 | $85.88 | 400 | $85.887856 |
| 1577798940 | $85.86 | $85.86 | $85.86 | $85.86 | 500 | $85.887734 |
| 1577799000 | $85.87 | $85.87 | $85.87 | $85.87 | 100 | $85.887719 |
| 1577799060 | $85.81 | $85.81 | $85.79 | $85.79 | 790 | $85.887089 |
| 1577799120 | $85.78 | $85.81 | $85.75 | $85.81 | 3,170 | $85.884766 |
| 1577799180 | $85.78 | $85.79 | $85.77 | $85.79 | 6,100 | $85.879452 |
| 1577799300 | $85.76 | $85.76 | $85.76 | $85.76 | 669 | $85.878694 |
| 1577799360 | $85.75 | $85.75 | $85.75 | $85.75 | 3,000 | $85.875653 |
| 1577799420 | $85.73 | $85.7302 | $85.73 | $85.7302 | 399 | $85.875204 |
| 1577799480 | $85.70 | $85.70 | $85.67 | $85.67 | 500 | $85.874382 |
| 1577799540 | $85.67 | $85.71 | $85.67 | $85.71 | 1,149 | $85.872594 |
| 1577799600 | $85.70 | $85.70 | $85.70 | $85.70 | 800 | $85.871533 |
| 1577799660 | $85.69 | $85.69 | $85.68 | $85.68 | 320 | $85.871034 |
| 1577799720 | $85.66 | $85.66 | $85.60 | $85.60 | 4,132 | $85.863376 |
| 1577799780 | $85.61 | $85.64 | $85.61 | $85.64 | 845 | $85.861563 |
| 1577799840 | $85.61 | $85.61 | $85.60 | $85.60 | 1,780 | $85.858284 |
| 1577799900 | $85.56 | $85.56 | $85.56 | $85.56 | 700 | $85.856776 |
| 1577799960 | $85.60 | $85.60 | $85.59 | $85.59 | 1,000 | $85.854787 |
| 1577800020 | $85.59 | $85.59 | $85.53 | $85.53 | 3,070 | $85.847879 |
| 1577800080 | $85.55 | $85.55 | $85.40 | $85.40 | 3,400 | $85.839109 |
| 1577800140 | $85.37 | $85.48 | $85.37 | $85.48 | 2,660 | $85.830845 |
| 1577800200 | $85.50 | $85.53 | $85.4898 | $85.4898 | 1,788 | $85.826764 |
| 1577800260 | $85.47 | $85.47 | $85.35 | $85.36 | 1,850 | $85.82172 |
| 1577800380 | $85.41 | $85.47 | $85.41 | $85.47 | 2,300 | $85.816014 |
| 1577800440 | $85.47 | $85.53 | $85.47 | $85.53 | 1,820 | $85.812157 |
| 1577800500 | $85.49 | $85.49 | $85.49 | $85.49 | 500 | $85.811021 |
| 1577800560 | $85.46 | $85.46 | $85.46 | $85.46 | 100 | $85.81051 |
| 1577800620 | $85.37 | $85.37 | $85.36 | $85.37 | 3,000 | $85.802177 |
| 1577800680 | $85.44 | $85.44 | $85.44 | $85.44 | 910 | $85.800169 |
| 1577800740 | $85.37 | $85.40 | $85.37 | $85.40 | 520 | $85.798503 |
| 1577800800 | $85.42 | $85.42 | $85.42 | $85.42 | 500 | $85.797287 |
| 1577800860 | $85.40 | $85.40 | $85.38 | $85.38 | 1,000 | $85.794487 |
| 1577800920 | $85.4299 | $85.4299 | $85.30 | $85.30 | 1,570 | $85.789407 |
| 1577800980 | $85.31 | $85.31 | $85.30 | $85.30 | 588 | $85.787059 |
| 1577801040 | $85.30 | $85.39 | $85.30 | $85.39 | 1,315 | $85.783327 |
| 1577801100 | $85.36 | $85.36 | $85.36 | $85.36 | 320 | $85.782438 |
| 1577801160 | $85.36 | $85.39 | $85.33 | $85.33 | 4,305 | $85.772276 |
| 1577801220 | $85.32 | $85.35 | $85.31 | $85.35 | 1,622 | $85.76794 |
| 1577801280 | $85.34 | $85.37 | $85.34 | $85.37 | 5,450 | $85.755337 |
| 1577801340 | $85.39 | $85.39 | $85.38 | $85.39 | 3,180 | $85.748794 |
| 1577801400 | $85.36 | $85.43 | $85.36 | $85.43 | 1,850 | $85.745311 |
| 1577801460 | $85.44 | $85.49 | $85.44 | $85.49 | 2,720 | $85.741384 |
| 1577801580 | $85.39 | $85.4398 | $85.39 | $85.4398 | 1,630 | $85.737769 |
| 1577801640 | $85.40 | $85.40 | $85.37 | $85.40 | 2,600 | $85.732945 |
| 1577801700 | $85.42 | $85.43 | $85.42 | $85.43 | 300 | $85.732326 |
| 1577801760 | $85.46 | $85.46 | $85.31 | $85.31 | 35,280 | $85.682081 |
| 1577801820 | $85.29 | $85.35 | $85.27 | $85.32 | 8,767 | $85.6673 |
| 1577801880 | $85.36 | $85.36 | $85.33 | $85.33 | 1,100 | $85.66568 |
| 1577801940 | $85.3902 | $85.42 | $85.3902 | $85.41 | 1,737 | $85.663772 |
| 1577802000 | $85.34 | $85.36 | $85.33 | $85.3598 | 1,700 | $85.661548 |
| 1577802060 | $85.37 | $85.40 | $85.37 | $85.40 | 1,505 | $85.65979 |
| 1577802120 | $85.38 | $85.38 | $85.36 | $85.36 | 800 | $85.658788 |
| 1577802180 | $85.39 | $85.39 | $85.36 | $85.36 | 1,500 | $85.657059 |
| 1577802240 | $85.36 | $85.36 | $85.35 | $85.3502 | 2,080 | $85.654516 |
| 1577802300 | $85.35 | $85.35 | $85.33 | $85.33 | 2,795 | $85.651111 |
| 1577802360 | $85.33 | $85.33 | $85.32 | $85.32 | 400 | $85.650519 |
| 1577802420 | $85.31 | $85.31 | $85.29 | $85.29 | 300 | $85.649959 |
| 1577802480 | $85.25 | $85.29 | $85.25 | $85.29 | 3,705 | $85.644105 |
| 1577802540 | $85.26 | $85.34 | $85.26 | $85.34 | 6,610 | $85.34 |
| 1577802600 | $85.30 | $85.31 | $85.03 | $85.05 | 183,829 | $85.209916 |
| 1577802660 | $85.01 | $85.12 | $84.8602 | $85.12 | 261,418 | $85.082292 |
| 1577802720 | $85.15 | $85.81 | $85.14 | $85.81 | 190,487 | $85.199611 |
| 1577802780 | $85.80 | $85.86 | $85.6576 | $85.69 | 142,825 | $85.299796 |
| 1577802840 | $85.70 | $85.71 | $85.54 | $85.65 | 73,294 | $85.327818 |
| 1577802900 | $85.65 | $86.06 | $85.65 | $86.039 | 221,286 | $85.452692 |
| 1577802960 | $86.06 | $86.3201 | $86.03 | $86.32 | 166,720 | $85.551245 |
| 1577803020 | $86.33 | $86.345 | $86.15 | $86.178 | 121,577 | $85.613399 |
| 1577803080 | $86.19 | $86.46 | $86.1701 | $86.3505 | 90,664 | $85.658552 |
| 1577803140 | $86.37 | $86.3725 | $86.24 | $86.24 | 74,547 | $85.689715 |
| 1577803200 | $86.24 | $86.29 | $86.0715 | $86.11 | 84,341 | $85.716021 |
| 1577803260 | $86.09 | $86.165 | $86.0835 | $86.1298 | 39,556 | $85.725906 |
| 1577803320 | $86.1099 | $86.25 | $86.09 | $86.2236 | 48,272 | $85.738825 |
| 1577803380 | $86.2328 | $86.2328 | $85.99 | $86.08 | 75,566 | $85.754192 |
| 1577803440 | $86.065 | $86.1499 | $86.04 | $86.06 | 25,477 | $85.759086 |
| 1577803500 | $86.10 | $86.20 | $86.06 | $86.11 | 35,869 | $85.766277 |
| 1577803560 | $86.1221 | $86.22 | $86.112 | $86.18 | 33,353 | $85.773372 |
| 1577803620 | $86.1809 | $86.35 | $86.1665 | $86.33 | 49,839 | $85.78561 |
| 1577803680 | $86.32 | $86.3655 | $86.2901 | $86.3427 | 63,846 | $85.803308 |
| 1577803740 | $86.345 | $86.47 | $86.345 | $86.42 | 87,583 | $85.829578 |
| 1577803800 | $86.41 | $86.41 | $86.25 | $86.2576 | 79,736 | $85.847517 |
| 1577803860 | $86.26 | $86.26 | $86.1078 | $86.1078 | 46,982 | $85.854093 |
| 1577803920 | $86.12 | $86.225 | $86.11 | $86.17 | 27,362 | $85.858146 |
| 1577803980 | $86.17 | $86.1845 | $86.13 | $86.17 | 17,508 | $85.860506 |
| 1577804040 | $86.185 | $86.20 | $86.125 | $86.14 | 28,770 | $85.864252 |
| 1577804100 | $86.12 | $86.16 | $86.08 | $86.15 | 40,491 | $85.868545 |
| 1577804160 | $86.14 | $86.22 | $86.13 | $86.20 | 43,666 | $85.874672 |
| 1577804220 | $86.1999 | $86.2543 | $86.17 | $86.2411 | 46,451 | $85.8814 |
| 1577804280 | $86.25 | $86.25 | $86.1969 | $86.20 | 19,443 | $85.884135 |
| 1577804340 | $86.19 | $86.21 | $86.16 | $86.18 | 49,866 | $85.890111 |
| 1577804400 | $86.19 | $86.31 | $86.06 | $86.155 | 73,324 | $85.898193 |
| 1577804460 | $86.17 | $86.2145 | $86.07 | $86.08 | 24,480 | $85.900395 |
| 1577804520 | $86.08 | $86.09 | $85.84 | $85.90 | 76,615 | $85.901172 |
| 1577804580 | $85.9067 | $85.98 | $85.825 | $85.83 | 50,169 | $85.900868 |
| 1577804640 | $85.82 | $85.85 | $85.76 | $85.81 | 48,900 | $85.89926 |
| 1577804700 | $85.811 | $85.84 | $85.68 | $85.73 | 78,331 | $85.895428 |
| 1577804760 | $85.71 | $85.73 | $85.55 | $85.6051 | 100,706 | $85.885612 |
| 1577804820 | $85.61 | $85.655 | $85.55 | $85.62 | 40,528 | $85.881841 |
| 1577804880 | $85.64 | $85.78 | $85.6327 | $85.77 | 54,430 | $85.879202 |
| 1577804940 | $85.75 | $85.81 | $85.6934 | $85.7627 | 36,270 | $85.877498 |
| 1577805000 | $85.76 | $85.82 | $85.75 | $85.80 | 35,418 | $85.876497 |
| 1577805060 | $85.76 | $85.82 | $85.72 | $85.80 | 38,848 | $85.875113 |
| 1577805120 | $85.8097 | $85.9167 | $85.80 | $85.89 | 46,292 | $85.875069 |
| 1577805180 | $85.89 | $85.91 | $85.78 | $85.78 | 32,506 | $85.874777 |
| 1577805240 | $85.775 | $85.88 | $85.70 | $85.87 | 49,262 | $85.873405 |
| 1577805300 | $85.89 | $85.95 | $85.8477 | $85.945 | 16,007 | $85.873554 |
| 1577805360 | $85.9422 | $85.96 | $85.91 | $85.92 | 13,054 | $85.873765 |
| 1577805420 | $85.92 | $85.985 | $85.92 | $85.9598 | 19,660 | $85.874312 |
| 1577805480 | $85.96 | $85.985 | $85.9498 | $85.95 | 14,619 | $85.874708 |
| 1577805540 | $85.9487 | $86.00 | $85.94 | $85.94 | 10,725 | $85.875033 |
| 1577805600 | $85.94 | $85.94 | $85.83 | $85.83 | 36,290 | $85.875069 |
| 1577805660 | $85.82 | $85.88 | $85.82 | $85.8449 | 2,692 | $85.875052 |
| 1577805720 | $85.8401 | $85.94 | $85.84 | $85.93 | 12,162 | $85.875157 |
| 1577805780 | $85.90 | $85.91 | $85.85 | $85.886 | 8,475 | $85.875182 |
| 1577805840 | $85.94 | $85.94 | $85.85 | $85.86 | 20,817 | $85.875167 |
| 1577805900 | $85.86 | $85.88 | $85.84 | $85.86 | 14,149 | $85.875094 |
| 1577805960 | $85.86 | $85.88 | $85.855 | $85.87 | 7,515 | $85.875086 |
| 1577806020 | $85.8709 | $85.92 | $85.79 | $85.79 | 8,614 | $85.875019 |
| 1577806080 | $85.7749 | $85.78 | $85.63 | $85.6736 | 55,470 | $85.872088 |
| 1577806140 | $85.6667 | $85.68 | $85.615 | $85.62 | 20,788 | $85.870761 |
| 1577806200 | $85.61 | $85.69 | $85.55 | $85.6352 | 32,444 | $85.868573 |
| 1577806260 | $85.6301 | $85.638 | $85.56 | $85.57 | 27,285 | $85.866385 |
| 1577806320 | $85.57 | $85.66 | $85.565 | $85.66 | 42,115 | $85.863128 |
| 1577806380 | $85.66 | $85.66 | $85.60 | $85.6584 | 6,099 | $85.862748 |
| 1577806440 | $85.6552 | $85.66 | $85.60 | $85.60 | 12,980 | $85.861932 |
| 1577806500 | $85.60 | $85.75 | $85.59 | $85.715 | 19,694 | $85.860979 |
| 1577806560 | $85.73 | $85.78 | $85.71 | $85.75 | 16,946 | $85.860449 |
| 1577806620 | $85.76 | $85.8098 | $85.75 | $85.78 | 13,889 | $85.860137 |
| 1577806680 | $85.7897 | $85.79 | $85.7028 | $85.715 | 16,610 | $85.859637 |
| 1577806740 | $85.72 | $85.76 | $85.68 | $85.68 | 9,200 | $85.859335 |
| 1577806800 | $85.66 | $85.71 | $85.64 | $85.675 | 21,589 | $85.858274 |
| 1577806860 | $85.6829 | $85.6829 | $85.61 | $85.6182 | 7,162 | $85.857862 |
| 1577806920 | $85.61 | $85.71 | $85.59 | $85.71 | 19,608 | $85.856696 |
| 1577806980 | $85.68 | $85.68 | $85.605 | $85.64 | 12,753 | $85.855954 |
| 1577807040 | $85.635 | $85.66 | $85.57 | $85.57 | 12,419 | $85.855159 |
| 1577807100 | $85.58 | $85.58 | $85.42 | $85.48 | 63,934 | $85.84884 |
| 1577807160 | $85.50 | $85.65 | $85.50 | $85.56 | 18,399 | $85.847647 |
| 1577807220 | $85.56 | $85.58 | $85.515 | $85.5466 | 22,090 | $85.845924 |
| 1577807280 | $85.51 | $85.51 | $85.42 | $85.4365 | 46,152 | $85.841481 |
| 1577807340 | $85.43 | $85.51 | $85.42 | $85.47 | 28,276 | $85.838627 |
| 1577807400 | $85.44 | $85.46 | $85.3412 | $85.36 | 37,730 | $85.834281 |
| 1577807460 | $85.37 | $85.42 | $85.3626 | $85.38 | 23,720 | $85.831687 |
| 1577807520 | $85.37 | $85.401 | $85.36 | $85.37 | 13,526 | $85.830204 |
| 1577807580 | $85.38 | $85.50 | $85.37 | $85.50 | 20,309 | $85.828206 |
| 1577807640 | $85.49 | $85.5499 | $85.465 | $85.53 | 32,743 | $85.825725 |
| 1577807700 | $85.54 | $85.61 | $85.46 | $85.49 | 27,090 | $85.823934 |
| 1577807760 | $85.4999 | $85.4999 | $85.43 | $85.47 | 9,155 | $85.823145 |
| 1577807820 | $85.48 | $85.5201 | $85.48 | $85.52 | 15,002 | $85.821979 |
| 1577807880 | $85.52 | $85.5265 | $85.46 | $85.50 | 10,673 | $85.821144 |
| 1577807940 | $85.48 | $85.50 | $85.425 | $85.425 | 9,395 | $85.820291 |
| 1577808000 | $85.425 | $85.54 | $85.40 | $85.54 | 27,271 | $85.818086 |
| 1577808060 | $85.55 | $85.66 | $85.53 | $85.66 | 56,834 | $85.815007 |
| 1577808120 | $85.65 | $85.65 | $85.55 | $85.6001 | 36,841 | $85.813016 |
| 1577808180 | $85.6001 | $85.62 | $85.55 | $85.5675 | 10,039 | $85.812469 |
| 1577808240 | $85.61 | $85.68 | $85.57 | $85.67 | 35,169 | $85.811008 |
| 1577808300 | $85.67 | $85.731 | $85.645 | $85.72 | 40,426 | $85.809975 |
| 1577808360 | $85.73 | $85.74 | $85.66 | $85.69 | 16,042 | $85.809577 |
| 1577808420 | $85.68 | $85.71 | $85.65 | $85.65 | 7,053 | $85.809354 |
| 1577808480 | $85.66 | $85.6935 | $85.64 | $85.68 | 11,025 | $85.808991 |
| 1577808540 | $85.68 | $85.68 | $85.65 | $85.67 | 6,406 | $85.808767 |
| 1577808600 | $85.6634 | $85.6853 | $85.64 | $85.68 | 22,437 | $85.808093 |
| 1577808660 | $85.68 | $85.77 | $85.675 | $85.755 | 20,614 | $85.807671 |
| 1577808720 | $85.72 | $85.72 | $85.61 | $85.68 | 25,852 | $85.806743 |
| 1577808780 | $85.6808 | $85.72 | $85.59 | $85.60 | 18,387 | $85.805987 |
| 1577808840 | $85.60 | $85.68 | $85.60 | $85.63 | 21,147 | $85.805239 |
| 1577808900 | $85.63 | $85.66 | $85.5871 | $85.5871 | 21,074 | $85.80436 |
| 1577808960 | $85.58 | $85.59 | $85.53 | $85.53 | 18,664 | $85.803357 |
| 1577809020 | $85.52 | $85.57 | $85.49 | $85.55 | 15,010 | $85.802417 |
| 1577809080 | $85.55 | $85.60 | $85.55 | $85.56 | 12,194 | $85.801815 |
| 1577809140 | $85.58 | $85.66 | $85.57 | $85.6571 | 10,967 | $85.801368 |
| 1577809200 | $85.65 | $85.6902 | $85.65 | $85.675 | 31,736 | $85.80052 |
| 1577809260 | $85.68 | $85.68 | $85.59 | $85.6135 | 17,235 | $85.799859 |
| 1577809320 | $85.61 | $85.61 | $85.51 | $85.5521 | 13,076 | $85.799152 |
| 1577809380 | $85.55 | $85.59 | $85.54 | $85.5714 | 9,021 | $85.798697 |
| 1577809440 | $85.58 | $85.61 | $85.5528 | $85.568 | 23,642 | $85.797647 |
| 1577809500 | $85.57 | $85.62 | $85.53 | $85.54 | 19,879 | $85.796723 |
| 1577809560 | $85.54 | $85.57 | $85.53 | $85.54 | 14,644 | $85.795924 |
| 1577809620 | $85.55 | $85.56 | $85.46 | $85.47 | 11,378 | $85.795221 |
| 1577809680 | $85.47 | $85.4821 | $85.45 | $85.4817 | 13,069 | $85.794317 |
| 1577809740 | $85.48 | $85.49 | $85.4467 | $85.455 | 16,345 | $85.793179 |
| 1577809800 | $85.43 | $85.45 | $85.37 | $85.4198 | 15,360 | $85.791916 |
| 1577809860 | $85.39 | $85.39 | $85.35 | $85.37 | 17,359 | $85.790384 |
| 1577809920 | $85.3681 | $85.37 | $85.30 | $85.32 | 21,233 | $85.788324 |
| 1577809980 | $85.315 | $85.345 | $85.25 | $85.26 | 27,720 | $85.785499 |
| 1577810040 | $85.251 | $85.355 | $85.23 | $85.35 | 26,633 | $85.78268 |
| 1577810100 | $85.36 | $85.4099 | $85.36 | $85.40 | 28,435 | $85.780408 |
| 1577810160 | $85.4158 | $85.498 | $85.408 | $85.46 | 10,089 | $85.779734 |
| 1577810220 | $85.475 | $85.475 | $85.4125 | $85.42 | 18,068 | $85.778495 |
| 1577810280 | $85.426 | $85.46 | $85.426 | $85.44 | 9,180 | $85.777877 |
| 1577810340 | $85.44 | $85.5102 | $85.44 | $85.51 | 18,385 | $85.776719 |
| 1577810400 | $85.51 | $85.52 | $85.46 | $85.46 | 11,730 | $85.776051 |
| 1577810460 | $85.4653 | $85.48 | $85.4625 | $85.48 | 3,769 | $85.775813 |
| 1577810520 | $85.49 | $85.59 | $85.49 | $85.55 | 22,062 | $85.774791 |
| 1577810580 | $85.56 | $85.61 | $85.5568 | $85.57 | 20,229 | $85.774016 |
| 1577810640 | $85.58 | $85.64 | $85.56 | $85.63 | 6,936 | $85.773788 |
| 1577810700 | $85.65 | $85.69 | $85.61 | $85.69 | 20,156 | $85.773301 |
| 1577810760 | $85.69 | $85.81 | $85.69 | $85.79 | 43,250 | $85.773255 |
| 1577810820 | $85.795 | $85.88 | $85.78 | $85.82 | 37,933 | $85.773618 |
| 1577810880 | $85.82 | $85.83 | $85.76 | $85.7632 | 20,806 | $85.773665 |
| 1577810940 | $85.76 | $85.7799 | $85.755 | $85.7566 | 4,715 | $85.773657 |
| 1577811000 | $85.76 | $85.8101 | $85.74 | $85.81 | 14,405 | $85.773645 |
| 1577811060 | $85.81 | $85.82 | $85.76 | $85.77 | 5,300 | $85.77366 |
| 1577811120 | $85.772 | $85.7901 | $85.772 | $85.78 | 6,080 | $85.773674 |
| 1577811180 | $85.79 | $85.79 | $85.735 | $85.735 | 10,453 | $85.773644 |
| 1577811240 | $85.73 | $85.7663 | $85.70 | $85.705 | 13,828 | $85.773543 |
| 1577811300 | $85.70 | $85.70 | $85.67 | $85.685 | 39,004 | $85.772863 |
| 1577811360 | $85.68 | $85.73 | $85.68 | $85.70 | 7,630 | $85.772766 |
| 1577811420 | $85.69 | $85.69 | $85.64 | $85.6862 | 14,273 | $85.772491 |
| 1577811480 | $85.69 | $85.69 | $85.68 | $85.68 | 2,612 | $85.77245 |
| 1577811540 | $85.70 | $85.72 | $85.6992 | $85.70 | 9,822 | $85.772328 |
| 1577811600 | $85.7099 | $85.73 | $85.6473 | $85.72 | 25,662 | $85.771936 |
| 1577811660 | $85.72 | $85.72 | $85.67 | $85.69 | 7,800 | $85.771831 |
| 1577811720 | $85.69 | $85.69 | $85.59 | $85.60 | 31,910 | $85.770929 |
| 1577811780 | $85.60 | $85.6845 | $85.60 | $85.6845 | 8,050 | $85.770721 |
| 1577811840 | $85.69 | $85.72 | $85.6862 | $85.71 | 29,705 | $85.770387 |
| 1577811900 | $85.713 | $85.81 | $85.713 | $85.7399 | 10,994 | $85.770356 |
| 1577811960 | $85.73 | $85.73 | $85.61 | $85.63 | 14,066 | $85.770143 |
| 1577812020 | $85.60 | $85.69 | $85.54 | $85.67 | 66,309 | $85.767863 |
| 1577812080 | $85.67 | $85.7032 | $85.665 | $85.7032 | 6,294 | $85.76776 |
| 1577812140 | $85.70 | $85.71 | $85.66 | $85.69 | 8,964 | $85.767648 |
| 1577812200 | $85.6916 | $85.70 | $85.63 | $85.63 | 5,897 | $85.767543 |
| 1577812260 | $85.61 | $85.61 | $85.58 | $85.59 | 9,444 | $85.767256 |
| 1577812320 | $85.60 | $85.64 | $85.5947 | $85.6195 | 3,600 | $85.767153 |
| 1577812380 | $85.61 | $85.63 | $85.59 | $85.61 | 3,100 | $85.767066 |
| 1577812440 | $85.63 | $85.6358 | $85.62 | $85.62 | 4,114 | $85.766962 |
| 1577812500 | $85.61 | $85.64 | $85.60 | $85.62 | 6,056 | $85.76681 |
| 1577812560 | $85.62 | $85.66 | $85.61 | $85.64 | 12,495 | $85.766495 |
| 1577812620 | $85.638 | $85.68 | $85.63 | $85.66 | 15,733 | $85.7662 |
| 1577812680 | $85.65 | $85.65 | $85.61 | $85.61 | 9,949 | $85.765951 |
| 1577812740 | $85.61 | $85.64 | $85.593 | $85.593 | 20,100 | $85.765424 |
| 1577812800 | $85.602 | $85.602 | $85.57 | $85.57 | 12,844 | $85.765014 |
| 1577812860 | $85.58 | $85.62 | $85.58 | $85.62 | 22,398 | $85.764379 |
| 1577812920 | $85.61 | $85.61 | $85.569 | $85.5931 | 18,420 | $85.76378 |
| 1577812980 | $85.61 | $85.66 | $85.61 | $85.64 | 6,968 | $85.763622 |
| 1577813040 | $85.64 | $85.64 | $85.59 | $85.62 | 6,004 | $85.763469 |
| 1577813100 | $85.62 | $85.64 | $85.595 | $85.63 | 8,267 | $85.763272 |
| 1577813160 | $85.63 | $85.69 | $85.63 | $85.68 | 9,361 | $85.763116 |
| 1577813220 | $85.64 | $85.6809 | $85.62 | $85.6809 | 6,415 | $85.762998 |
| 1577813280 | $85.68 | $85.70 | $85.65 | $85.6929 | 12,924 | $85.762818 |
| 1577813340 | $85.69 | $85.74 | $85.68 | $85.74 | 35,376 | $85.76255 |
| 1577813400 | $85.73 | $85.73 | $85.68 | $85.7085 | 15,500 | $85.762405 |
| 1577813460 | $85.71 | $85.78 | $85.71 | $85.77 | 22,268 | $85.762398 |
| 1577813520 | $85.77 | $85.8193 | $85.77 | $85.8006 | 49,474 | $85.762709 |
| 1577813580 | $85.80 | $85.865 | $85.80 | $85.82 | 27,907 | $85.763057 |
| 1577813640 | $85.82 | $85.8373 | $85.7767 | $85.78 | 14,709 | $85.763141 |
| 1577813700 | $85.77 | $85.81 | $85.77 | $85.795 | 11,376 | $85.763198 |
| 1577813760 | $85.80 | $85.80 | $85.72 | $85.76 | 13,057 | $85.76317 |
| 1577813820 | $85.77 | $85.8142 | $85.763 | $85.7933 | 13,504 | $85.763215 |
| 1577813880 | $85.7917 | $85.81 | $85.79 | $85.7924 | 10,706 | $85.763277 |
| 1577813940 | $85.7989 | $85.7989 | $85.7699 | $85.785 | 7,949 | $85.763297 |
| 1577814000 | $85.79 | $85.82 | $85.79 | $85.82 | 10,114 | $85.763377 |
| 1577814060 | $85.825 | $85.825 | $85.80 | $85.82 | 4,607 | $85.763417 |
| 1577814120 | $85.835 | $85.8471 | $85.825 | $85.84 | 9,371 | $85.763534 |
| 1577814180 | $85.84 | $85.84 | $85.82 | $85.84 | 6,820 | $85.763616 |
| 1577814240 | $85.84 | $85.84 | $85.82 | $85.825 | 8,999 | $85.763714 |
| 1577814300 | $85.82 | $85.8401 | $85.82 | $85.82 | 3,747 | $85.76376 |
| 1577814360 | $85.81 | $85.81 | $85.77 | $85.775 | 5,911 | $85.763784 |
| 1577814420 | $85.77 | $85.77 | $85.75 | $85.755 | 23,225 | $85.763743 |
| 1577814480 | $85.755 | $85.78 | $85.75 | $85.77 | 15,033 | $85.763742 |
| 1577814540 | $85.765 | $85.83 | $85.765 | $85.82 | 12,302 | $85.763824 |
| 1577814600 | $85.82 | $85.82 | $85.78 | $85.78 | 6,300 | $85.763863 |
| 1577814660 | $85.7842 | $85.81 | $85.7842 | $85.80 | 3,695 | $85.763883 |
| 1577814720 | $85.80 | $85.80 | $85.76 | $85.77 | 12,520 | $85.763915 |
| 1577814780 | $85.77 | $85.83 | $85.77 | $85.82 | 17,541 | $85.764018 |
| 1577814840 | $85.82 | $85.84 | $85.814 | $85.84 | 8,764 | $85.764116 |
| 1577814900 | $85.83 | $85.86 | $85.83 | $85.8353 | 3,511 | $85.764162 |
| 1577814960 | $85.85 | $85.86 | $85.84 | $85.84 | 5,435 | $85.764237 |
| 1577815020 | $85.83 | $85.83 | $85.78 | $85.80 | 13,309 | $85.764324 |
| 1577815080 | $85.80 | $85.8099 | $85.78 | $85.78 | 6,500 | $85.764357 |
| 1577815140 | $85.77 | $85.78 | $85.76 | $85.77 | 3,669 | $85.764359 |
| 1577815200 | $85.7547 | $85.8027 | $85.75 | $85.80 | 16,449 | $85.764411 |
| 1577815260 | $85.7962 | $85.82 | $85.78 | $85.8115 | 6,072 | $85.764445 |
| 1577815320 | $85.805 | $85.8152 | $85.7701 | $85.7701 | 2,375 | $85.764458 |
| 1577815380 | $85.81 | $85.82 | $85.77 | $85.78 | 14,147 | $85.764499 |
| 1577815440 | $85.78 | $85.78 | $85.74 | $85.76 | 9,632 | $85.764487 |
| 1577815500 | $85.7687 | $85.81 | $85.7687 | $85.81 | 4,575 | $85.7645 |
| 1577815560 | $85.80 | $85.8194 | $85.7847 | $85.8194 | 4,223 | $85.76453 |
| 1577815620 | $85.81 | $85.83 | $85.81 | $85.82 | 2,300 | $85.76455 |
| 1577815680 | $85.8267 | $85.83 | $85.81 | $85.812 | 8,863 | $85.764632 |
| 1577815740 | $85.81 | $85.82 | $85.80 | $85.82 | 1,120 | $85.764641 |
| 1577815800 | $85.82 | $85.84 | $85.81 | $85.825 | 6,985 | $85.764717 |
| 1577815860 | $85.85 | $85.85 | $85.8242 | $85.845 | 13,328 | $85.764879 |
| 1577815920 | $85.845 | $85.86 | $85.81 | $85.8327 | 28,155 | $85.765253 |
| 1577815980 | $85.837 | $85.86 | $85.837 | $85.84 | 13,959 | $85.765451 |
| 1577816040 | $85.84 | $85.85 | $85.835 | $85.84 | 4,786 | $85.76551 |
| 1577816100 | $85.845 | $85.869 | $85.81 | $85.81 | 14,538 | $85.765666 |
| 1577816160 | $85.82 | $85.83 | $85.78 | $85.78 | 26,723 | $85.765805 |
| 1577816220 | $85.78 | $85.805 | $85.75 | $85.76 | 12,191 | $85.76581 |
| 1577816280 | $85.75 | $85.76 | $85.74 | $85.74 | 2,312 | $85.765803 |
| 1577816340 | $85.7401 | $85.745 | $85.73 | $85.7394 | 1,800 | $85.765794 |
| 1577816400 | $85.75 | $85.81 | $85.75 | $85.76 | 7,219 | $85.765808 |
| 1577816460 | $85.77 | $85.7973 | $85.76 | $85.76 | 8,617 | $85.765826 |
| 1577816520 | $85.7706 | $85.81 | $85.7706 | $85.8027 | 11,127 | $85.765864 |
| 1577816580 | $85.82 | $85.83 | $85.80 | $85.80 | 7,460 | $85.765912 |
| 1577816640 | $85.7822 | $85.80 | $85.78 | $85.80 | 5,150 | $85.765926 |
| 1577816700 | $85.81 | $85.81 | $85.76 | $85.76 | 6,436 | $85.765954 |
| 1577816760 | $85.762 | $85.83 | $85.762 | $85.815 | 12,924 | $85.766058 |
| 1577816820 | $85.82 | $85.82 | $85.79 | $85.7947 | 5,863 | $85.766086 |
| 1577816880 | $85.81 | $85.81 | $85.80 | $85.80 | 3,100 | $85.766103 |
| 1577816940 | $85.80 | $85.80 | $85.755 | $85.77 | 5,130 | $85.766104 |
| 1577817000 | $85.81 | $85.825 | $85.80 | $85.80 | 4,100 | $85.76613 |
| 1577817060 | $85.80 | $85.82 | $85.80 | $85.82 | 1,100 | $85.766137 |
| 1577817120 | $85.82 | $85.84 | $85.7887 | $85.7887 | 10,841 | $85.766222 |
| 1577817180 | $85.79 | $85.795 | $85.77 | $85.785 | 4,274 | $85.766237 |
| 1577817240 | $85.785 | $85.83 | $85.785 | $85.8201 | 3,737 | $85.766271 |
| 1577817300 | $85.8347 | $85.84 | $85.8235 | $85.83 | 6,433 | $85.766337 |
| 1577817360 | $85.83 | $85.8363 | $85.82 | $85.82 | 2,724 | $85.766363 |
| 1577817420 | $85.82 | $85.835 | $85.808 | $85.835 | 9,140 | $85.766434 |
| 1577817480 | $85.83 | $85.85 | $85.83 | $85.85 | 22,338 | $85.766718 |
| 1577817540 | $85.8442 | $85.885 | $85.84 | $85.88 | 13,858 | $85.76694 |
| 1577817600 | $85.895 | $85.95 | $85.8904 | $85.94 | 34,830 | $85.767744 |
| 1577817660 | $85.93 | $85.94 | $85.91 | $85.935 | 20,833 | $85.768245 |
| 1577817720 | $85.93 | $85.94 | $85.90 | $85.92 | 16,655 | $85.768648 |
| 1577817780 | $85.909 | $85.925 | $85.90 | $85.925 | 5,277 | $85.768764 |
| 1577817840 | $85.915 | $85.93 | $85.90 | $85.905 | 9,337 | $85.768971 |
| 1577817900 | $85.9066 | $85.94 | $85.9066 | $85.925 | 12,390 | $85.769274 |
| 1577817960 | $85.92 | $85.95 | $85.91 | $85.94 | 25,933 | $85.7699 |
| 1577818020 | $85.9401 | $85.97 | $85.9401 | $85.96 | 24,702 | $85.770582 |
| 1577818080 | $85.9667 | $85.98 | $85.9601 | $85.98 | 13,218 | $85.770991 |
| 1577818140 | $85.985 | $85.985 | $85.965 | $85.9701 | 10,538 | $85.771312 |
| 1577818200 | $85.97 | $85.99 | $85.93 | $85.93 | 13,721 | $85.771707 |
| 1577818260 | $85.92 | $85.95 | $85.92 | $85.95 | 14,432 | $85.772065 |
| 1577818320 | $85.9515 | $85.969 | $85.9515 | $85.96 | 3,800 | $85.772174 |
| 1577818380 | $85.95 | $85.9631 | $85.94 | $85.96 | 16,806 | $85.772621 |
| 1577818440 | $85.95 | $85.955 | $85.92 | $85.93 | 8,290 | $85.772825 |
| 1577818500 | $85.945 | $85.9633 | $85.94 | $85.94 | 4,702 | $85.772953 |
| 1577818560 | $85.9517 | $85.959 | $85.951 | $85.9537 | 2,545 | $85.773022 |
| 1577818620 | $85.96 | $85.97 | $85.9565 | $85.96 | 7,845 | $85.773247 |
| 1577818680 | $85.96 | $85.97 | $85.95 | $85.969 | 3,196 | $85.773337 |
| 1577818740 | $85.965 | $85.965 | $85.95 | $85.955 | 6,099 | $85.773505 |
| 1577818800 | $85.9501 | $85.965 | $85.95 | $85.95 | 6,827 | $85.773689 |
| 1577818860 | $85.95 | $85.96 | $85.92 | $85.92 | 2,640 | $85.773757 |
| 1577818920 | $85.925 | $85.93 | $85.89 | $85.91 | 24,929 | $85.774239 |
| 1577818980 | $85.91 | $85.95 | $85.91 | $85.9435 | 18,273 | $85.774688 |
| 1577819040 | $85.94 | $85.945 | $85.9135 | $85.93 | 2,932 | $85.774757 |
| 1577819100 | $85.93 | $85.97 | $85.93 | $85.97 | 8,240 | $85.774965 |
| 1577819160 | $85.9775 | $85.99 | $85.975 | $85.98 | 10,576 | $85.775295 |
| 1577819220 | $85.9825 | $85.99 | $85.95 | $85.95 | 5,715 | $85.775457 |
| 1577819280 | $85.93 | $85.93 | $85.92 | $85.92 | 10,999 | $85.775698 |
| 1577819340 | $85.92 | $85.93 | $85.91 | $85.92 | 3,370 | $85.775767 |
| 1577819400 | $85.93 | $85.94 | $85.9099 | $85.9099 | 4,600 | $85.775874 |
| 1577819460 | $85.91 | $85.9227 | $85.89 | $85.92 | 6,792 | $85.776012 |
| 1577819520 | $85.925 | $85.925 | $85.90 | $85.905 | 3,486 | $85.776085 |
| 1577819580 | $85.91 | $85.91 | $85.86 | $85.8634 | 13,166 | $85.776283 |
| 1577819640 | $85.86 | $85.86 | $85.82 | $85.85 | 41,446 | $85.776616 |
| 1577819700 | $85.85 | $85.8599 | $85.8129 | $85.83 | 11,900 | $85.776716 |
| 1577819760 | $85.83 | $85.86 | $85.7801 | $85.7801 | 23,373 | $85.77687 |
| 1577819820 | $85.78 | $85.84 | $85.771 | $85.83 | 26,763 | $85.776967 |
| 1577819880 | $85.82 | $85.83 | $85.62 | $85.79 | 113,585 | $85.776246 |
| 1577819940 | $85.795 | $85.83 | $85.78 | $85.8252 | 17,466 | $85.776331 |
| 1577820000 | $85.82 | $85.87 | $85.80 | $85.86 | 18,161 | $85.77649 |
| 1577820060 | $85.86 | $85.90 | $85.86 | $85.90 | 7,585 | $85.776609 |
| 1577820120 | $85.9099 | $85.95 | $85.90 | $85.9301 | 21,135 | $85.777062 |
| 1577820180 | $85.94 | $85.94 | $85.89 | $85.90 | 5,150 | $85.777174 |
| 1577820240 | $85.92 | $85.93 | $85.90 | $85.91 | 12,845 | $85.777423 |
| 1577820300 | $85.9136 | $85.96 | $85.9136 | $85.94 | 10,279 | $85.777656 |
| 1577820360 | $85.93 | $85.94 | $85.92 | $85.93 | 7,217 | $85.777814 |
| 1577820420 | $85.93 | $85.9393 | $85.92 | $85.92 | 5,968 | $85.777943 |
| 1577820480 | $85.93 | $85.95 | $85.93 | $85.947 | 27,711 | $85.778592 |
| 1577820540 | $85.95 | $85.99 | $85.9425 | $85.99 | 25,304 | $85.779286 |
| 1577820600 | $85.9973 | $86.005 | $85.96 | $85.98 | 46,001 | $85.780604 |
| 1577820660 | $85.98 | $85.9873 | $85.96 | $85.97 | 7,664 | $85.780809 |
| 1577820720 | $85.97 | $86.005 | $85.96 | $85.9887 | 7,850 | $85.781031 |
| 1577820780 | $85.99 | $86.009 | $85.99 | $85.9924 | 21,902 | $85.781674 |
| 1577820840 | $85.9901 | $86.04 | $85.98 | $86.04 | 27,896 | $85.782507 |
| 1577820900 | $86.04 | $86.07 | $86.02 | $86.04 | 21,338 | $85.783251 |
| 1577820960 | $86.04 | $86.06 | $86.03 | $86.059 | 16,733 | $85.783843 |
| 1577821020 | $86.0457 | $86.0567 | $86.015 | $86.03 | 6,111 | $85.784049 |
| 1577821080 | $86.025 | $86.025 | $86.01 | $86.01 | 4,711 | $85.784196 |
| 1577821140 | $86.03 | $86.04 | $86.02 | $86.04 | 3,500 | $85.784315 |
| 1577821200 | $86.03 | $86.038 | $86.03 | $86.03 | 4,660 | $85.78447 |
| 1577821260 | $86.0362 | $86.08 | $86.03 | $86.06 | 12,476 | $85.784947 |
| 1577821320 | $86.0737 | $86.09 | $86.07 | $86.07 | 12,535 | $85.785442 |
| 1577821380 | $86.06 | $86.0698 | $86.04 | $86.04 | 16,162 | $85.786015 |
| 1577821440 | $86.04 | $86.0597 | $86.04 | $86.057 | 10,165 | $85.786376 |
| 1577821500 | $86.06 | $86.08 | $86.06 | $86.065 | 6,970 | $85.786639 |
| 1577821560 | $86.06 | $86.07 | $86.055 | $86.06 | 8,764 | $85.786964 |
| 1577821620 | $86.06 | $86.08 | $86.0409 | $86.08 | 8,597 | $85.787276 |
| 1577821680 | $86.07 | $86.13 | $86.07 | $86.09 | 25,114 | $85.788348 |
| 1577821740 | $86.08 | $86.0853 | $86.05 | $86.05 | 12,140 | $85.788797 |
| 1577821800 | $86.05 | $86.075 | $86.05 | $86.06 | 14,101 | $85.789302 |
| 1577821860 | $86.06 | $86.065 | $86.025 | $86.025 | 5,324 | $85.789486 |
| 1577821920 | $86.02 | $86.03 | $86.01 | $86.03 | 7,300 | $85.789706 |
| 1577821980 | $86.02 | $86.035 | $86.01 | $86.015 | 8,962 | $85.789978 |
| 1577822040 | $86.011 | $86.02 | $86.01 | $86.01 | 13,115 | $85.790369 |
| 1577822100 | $86.01 | $86.05 | $86.01 | $86.05 | 5,998 | $85.790563 |
| 1577822160 | $86.04 | $86.06 | $86.03 | $86.03 | 21,208 | $85.791291 |
| 1577822220 | $86.03 | $86.03 | $86.015 | $86.02 | 2,500 | $85.791368 |
| 1577822280 | $86.02 | $86.022 | $86.00 | $86.02 | 5,800 | $85.79154 |
| 1577822340 | $86.01 | $86.0678 | $86.005 | $86.055 | 13,365 | $85.791979 |
| 1577822400 | $86.0388 | $86.0388 | $86.005 | $86.0333 | 6,386 | $85.792178 |
| 1577822460 | $86.03 | $86.07 | $86.03 | $86.07 | 11,752 | $85.792596 |
| 1577822520 | $86.065 | $86.08 | $86.06 | $86.06 | 11,224 | $85.793002 |
| 1577822580 | $86.061 | $86.11 | $86.05 | $86.1099 | 21,757 | $85.793852 |
| 1577822640 | $86.11 | $86.17 | $86.11 | $86.17 | 22,582 | $85.794882 |
| 1577822700 | $86.16 | $86.1626 | $86.11 | $86.11 | 16,809 | $85.795651 |
| 1577822760 | $86.10 | $86.14 | $86.08 | $86.135 | 13,923 | $85.796223 |
| 1577822820 | $86.14 | $86.14 | $86.095 | $86.095 | 13,727 | $85.796802 |
| 1577822880 | $86.1044 | $86.11 | $86.095 | $86.105 | 11,656 | $85.797263 |
| 1577822940 | $86.11 | $86.11 | $86.08 | $86.10 | 6,764 | $85.797528 |
| 1577823000 | $86.10 | $86.11 | $86.10 | $86.10 | 13,930 | $85.798072 |
| 1577823060 | $86.10 | $86.13 | $86.09 | $86.13 | 8,700 | $85.798431 |
| 1577823120 | $86.1328 | $86.18 | $86.13 | $86.1747 | 26,807 | $85.799664 |
| 1577823180 | $86.18 | $86.24 | $86.18 | $86.18 | 51,158 | $85.802313 |
| 1577823240 | $86.20 | $86.2035 | $86.1543 | $86.157 | 20,765 | $85.803297 |
| 1577823300 | $86.16 | $86.18 | $86.155 | $86.165 | 8,536 | $85.803697 |
| 1577823360 | $86.1879 | $86.2176 | $86.175 | $86.1799 | 21,939 | $85.804783 |
| 1577823420 | $86.18 | $86.21 | $86.11 | $86.141 | 21,257 | $85.805718 |
| 1577823480 | $86.155 | $86.31 | $86.15 | $86.25 | 48,383 | $85.808414 |
| 1577823540 | $86.265 | $86.265 | $86.23 | $86.25 | 18,813 | $85.809455 |
| 1577823600 | $86.2433 | $86.32 | $86.2433 | $86.305 | 35,452 | $85.811601 |
| 1577823660 | $86.295 | $86.31 | $86.28 | $86.295 | 26,119 | $85.813184 |
| 1577823720 | $86.30 | $86.3187 | $86.27 | $86.285 | 26,423 | $85.814781 |
| 1577823780 | $86.28 | $86.28 | $86.22 | $86.2201 | 28,671 | $85.816331 |
| 1577823840 | $86.22 | $86.23 | $86.19 | $86.21 | 47,027 | $85.818587 |
| 1577823900 | $86.23 | $86.26 | $86.23 | $86.26 | 17,483 | $85.819502 |
| 1577823960 | $86.2501 | $86.2501 | $86.175 | $86.22 | 15,487 | $85.820253 |
| 1577824020 | $86.22 | $86.249 | $86.20 | $86.23 | 23,100 | $85.821378 |
| 1577824080 | $86.24 | $86.2613 | $86.22 | $86.25 | 13,383 | $85.822064 |
| 1577824140 | $86.25 | $86.26 | $86.23 | $86.2474 | 25,971 | $85.823405 |
| 1577824200 | $86.258 | $86.28 | $86.23 | $86.2446 | 20,617 | $85.824488 |
| 1577824260 | $86.2369 | $86.27 | $86.22 | $86.27 | 18,943 | $85.825484 |
| 1577824320 | $86.267 | $86.27 | $86.23 | $86.27 | 27,578 | $85.826884 |
| 1577824380 | $86.275 | $86.30 | $86.2569 | $86.2799 | 26,232 | $85.828318 |
| 1577824440 | $86.28 | $86.305 | $86.275 | $86.30 | 22,952 | $85.829605 |
| 1577824500 | $86.31 | $86.31 | $86.285 | $86.29 | 24,294 | $85.830964 |
| 1577824560 | $86.30 | $86.32 | $86.27 | $86.27 | 18,416 | $85.831989 |
| 1577824620 | $86.279 | $86.31 | $86.25 | $86.308 | 15,073 | $85.832797 |
| 1577824680 | $86.305 | $86.305 | $86.27 | $86.275 | 19,197 | $85.83385 |
| 1577824740 | $86.28 | $86.2968 | $86.28 | $86.289 | 16,623 | $85.834744 |
| 1577824800 | $86.30 | $86.34 | $86.30 | $86.3287 | 19,554 | $85.83587 |
| 1577824860 | $86.33 | $86.34 | $86.31 | $86.34 | 20,960 | $85.837085 |
| 1577824920 | $86.345 | $86.36 | $86.34 | $86.345 | 17,858 | $85.838173 |
| 1577824980 | $86.3577 | $86.38 | $86.3401 | $86.379 | 14,989 | $85.839095 |
| 1577825040 | $86.38 | $86.4199 | $86.38 | $86.402 | 35,347 | $85.841402 |
| 1577825100 | $86.405 | $86.45 | $86.35 | $86.445 | 53,611 | $85.84489 |
| 1577825160 | $86.44 | $86.455 | $86.4201 | $86.45 | 28,193 | $85.846837 |
| 1577825220 | $86.46 | $86.47 | $86.41 | $86.415 | 34,044 | $85.849182 |
| 1577825280 | $86.405 | $86.4178 | $86.3601 | $86.37 | 52,373 | $85.852447 |
| 1577825340 | $86.37 | $86.39 | $86.3299 | $86.36 | 28,253 | $85.854044 |
| 1577825400 | $86.35 | $86.48 | $86.275 | $86.31 | 128,674 | $85.861599 |
| 1577825460 | $86.31 | $86.33 | $86.2053 | $86.2351 | 39,247 | $85.863313 |
| 1577825520 | $86.24 | $86.30 | $86.23 | $86.28 | 44,946 | $85.86534 |
| 1577825580 | $86.29 | $86.32 | $86.26 | $86.315 | 25,762 | $85.866583 |
| 1577825640 | $86.29 | $86.63 | $86.28 | $86.62 | 121,505 | $85.874776 |
| 1577825700 | $86.62 | $86.73 | $86.62 | $86.69 | 98,062 | $85.883438 |
| 1577825760 | $86.69 | $86.695 | $86.52 | $86.52 | 62,808 | $85.888446 |
| 1577825820 | $86.53 | $86.56 | $86.46 | $86.48 | 67,804 | $85.893 |
| 1577825880 | $86.48 | $86.54 | $86.4501 | $86.53 | 51,085 | $85.896311 |
| 1577825940 | $86.548 | $86.76 | $86.53 | $86.57 | 124,258 | $85.906382 |
| 1577826000 | $86.5699 | $86.5699 | $86.55 | $86.55 | 27,326 | $85.908791 |
| 1577826060 | $86.86 | $86.90 | $86.80 | $86.89 | 12,698 | $85.910011 |
| 1577826120 | $86.87 | $86.99 | $86.83 | $86.95 | 5,150 | $85.908392 |
| 1577826180 | $86.9399 | $86.9399 | $86.87 | $86.91 | 2,800 | $85.908668 |
| 1577826240 | $86.92 | $87.04 | $86.92 | $87.01 | 15,266 | $85.910343 |
| 1577826300 | $87.03 | $87.06 | $87.03 | $87.06 | 2,100 | $85.910613 |
| 1577826360 | $87.05 | $87.05 | $87.00 | $87.00 | 8,460 | $85.911562 |
| 1577826420 | $86.98 | $87.01 | $85.95 | $87.01 | 1,866 | $85.911737 |
| 1577826480 | $87.03 | $87.03 | $86.94 | $86.94 | 1,532 | $85.911912 |
| 1577826540 | $86.98 | $87.05 | $86.98 | $87.05 | 5,700 | $85.912567 |
| 1577826600 | $87.06 | $87.06 | $86.96 | $86.96 | 2,350 | $85.91284 |
| 1577826660 | $86.99 | $87.0498 | $86.99 | $87.03 | 5,800 | $85.913503 |
| 1577826720 | $87.01 | $87.06 | $87.01 | $87.06 | 2,472 | $85.913793 |
| 1577826780 | $87.05 | $87.10 | $87.04 | $87.07 | 10,250 | $85.914993 |
| 1577826840 | $87.09 | $87.13 | $87.07 | $87.07 | 2,316 | $85.915272 |
| 1577826900 | $87.01 | $87.01 | $87.00 | $87.00 | 300 | $85.915314 |
| 1577826960 | $87.00 | $87.00 | $87.00 | $87.00 | 698 | $85.915425 |
| 1577827020 | $87.00 | $87.01 | $86.98 | $86.98 | 3,522 | $85.908253 |
| 1577827080 | $86.98 | $87.04 | $86.92 | $87.04 | 2,720 | $85.90856 |
| 1577827140 | $87.01 | $87.01 | $86.9201 | $87.00 | 1,314 | $85.908694 |
| 1577827200 | $87.00 | $87.03 | $87.00 | $87.01 | 800 | $85.908784 |
| 1577827260 | $87.01 | $87.02 | $87.01 | $87.02 | 389 | $85.90883 |
| 1577827320 | $87.00 | $87.01 | $87.00 | $87.01 | 393 | $85.908889 |
| 1577827380 | $87.00 | $87.01 | $86.9301 | $86.9301 | 600 | $85.908961 |
| 1577827440 | $87.00 | $87.00 | $86.9999 | $86.9999 | 318 | $85.908995 |
| 1577827500 | $86.95 | $86.96 | $86.95 | $86.96 | 1,540 | $85.909161 |
| 1577827560 | $86.96 | $86.96 | $86.96 | $86.96 | 200 | $85.909182 |
| 1577827620 | $86.96 | $86.97 | $86.96 | $86.97 | 1,100 | $85.909301 |
| 1577827680 | $86.97 | $86.97 | $86.97 | $86.97 | 500 | $85.909354 |
| 1577827740 | $86.97 | $86.97 | $86.97 | $86.97 | 136 | $85.909393 |
| 1577827800 | $87.00 | $87.01 | $87.00 | $87.01 | 4,915 | $85.909943 |
| 1577827860 | $87.02 | $87.02 | $87.02 | $87.02 | 200 | $85.909966 |
| 1577827980 | $87.04 | $87.05 | $87.04 | $87.05 | 1,200 | $85.908386 |
| 1577828040 | $87.10 | $87.10 | $87.10 | $87.10 | 801 | $85.9085 |
| 1577828100 | $87.10 | $87.101 | $87.10 | $87.101 | 600 | $85.908588 |
| 1577828160 | $87.12 | $87.12 | $87.12 | $87.12 | 4,520 | $85.909169 |
| 1577828220 | $87.10 | $87.10 | $87.09 | $87.10 | 2,800 | $85.909497 |
| 1577828340 | $87.10 | $87.10 | $87.10 | $87.10 | 1,000 | $85.909631 |
| 1577828460 | $87.12 | $87.12 | $87.12 | $87.12 | 2,200 | $85.909899 |
| 1577828520 | $87.14 | $87.15 | $87.12 | $87.15 | 4,416 | $85.910475 |
| 1577828580 | $87.09 | $87.12 | $87.00 | $87.10 | 56,041 | $85.917115 |
| 1577828640 | $87.11 | $87.11 | $87.11 | $87.11 | 1,908 | $85.917348 |
| 1577828700 | $87.11 | $87.11 | $87.10 | $87.10 | 1,900 | $85.917628 |
| 1577828760 | $87.10 | $87.14 | $87.10 | $87.14 | 5,250 | $85.918266 |
| 1577828820 | $87.14 | $87.14 | $87.13 | $87.14 | 1,700 | $85.908442 |
| 1577828880 | $87.13 | $87.14 | $87.13 | $87.13 | 9,826 | $85.909621 |
| 1577828940 | $87.13 | $87.13 | $87.13 | $87.13 | 6,137 | $85.910352 |
| 1577829000 | $87.14 | $87.14 | $87.13 | $87.13 | 4,600 | $85.910903 |
| 1577829060 | $87.15 | $87.16 | $87.15 | $87.16 | 3,399 | $85.911336 |
| 1577829120 | $87.17 | $87.17 | $87.15 | $87.15 | 1,825 | $85.911569 |
| 1577829180 | $87.16 | $87.20 | $87.15 | $87.15 | 1,324 | $85.911742 |
| 1577829240 | $87.16 | $87.19 | $87.16 | $87.16 | 1,200 | $85.91189 |
| 1577829300 | $87.17 | $87.17 | $87.17 | $87.17 | 500 | $85.911951 |
| 1577829360 | $87.18 | $87.18 | $87.18 | $87.18 | 496 | $85.912023 |
| 1577829420 | $87.18 | $87.18 | $87.18 | $87.18 | 7,149 | $85.912908 |
| 1577829720 | $87.15 | $87.15 | $87.15 | $87.15 | 100 | $85.908245 |
| 1577829960 | $87.11 | $87.11 | $87.11 | $87.11 | 300 | $85.908294 |
| 1577830260 | $87.0101 | $87.0101 | $87.0101 | $87.0101 | 261 | $85.908344 |
| 1577830320 | $87.13 | $87.13 | $87.13 | $87.13 | 150 | $85.908367 |
| 1577830380 | $87.01 | $87.01 | $87.01 | $87.01 | 500 | $85.908422 |
| 1577830440 | $87.01 | $87.01 | $87.01 | $87.01 | 500 | $85.908476 |
| 1577830560 | $87.02 | $87.02 | $87.00 | $87.00 | 565 | $85.908551 |
| 1577830620 | $87.0001 | $87.0001 | $87.0001 | $87.0001 | 625 | $85.908232 |
| 1577830980 | $87.01 | $87.05 | $87.01 | $87.05 | 440 | $85.908279 |
| 1577831160 | $87.02 | $87.02 | $87.02 | $87.02 | 100 | $85.90829 |
| 1577831220 | $87.09 | $87.09 | $87.09 | $87.09 | 300 | $85.90833 |
| 1577831580 | $87.09 | $87.09 | $87.09 | $87.09 | 100 | $85.908243 |
| 1577831760 | $87.03 | $87.03 | $87.03 | $87.03 | 900 | $85.908342 |
| 1577832000 | $87.06 | $87.06 | $87.05 | $87.05 | 200 | $85.908365 |
| 1577832540 | $87.14 | $87.14 | $87.14 | $87.14 | 100 | $85.908245 |
| 1577832900 | $87.15 | $87.15 | $87.15 | $87.15 | 175 | $85.908292 |
| 1577833020 | $87.13 | $87.13 | $87.13 | $87.13 | 100 | $85.908304 |
| 1577833200 | $87.11 | $87.11 | $87.11 | $87.11 | 300 | $85.908347 |
| 1577834040 | $87.15 | $87.15 | $87.15 | $87.15 | 272 | $85.908271 |
| 1577834940 | $87.10 | $87.10 | $87.10 | $87.10 | 103 | $85.90825 |
| 1577835540 | $87.12 | $87.12 | $87.12 | $87.12 | 300 | $85.90829 |
| 1577835660 | $87.12 | $87.12 | $87.12 | $87.12 | 471 | $85.908346 |
| 1577837400 | $87.15 | $87.15 | $87.15 | $87.15 | 118 | $85.908255 |
| 1577837580 | $87.15 | $87.15 | $87.15 | $87.15 | 400 | $85.908304 |
| 1577837640 | $87.15 | $87.15 | $87.15 | $87.15 | 100 | $85.908316 |
| 1577838300 | $87.10 | $87.10 | $87.10 | $87.10 | 100 | $85.908249 |
| 1577838540 | $87.10 | $87.10 | $87.10 | $87.10 | 289 | $85.908292 |
| 1577838600 | $87.10 | $87.10 | $87.10 | $87.10 | 965 | $85.908408 |
| 1577838780 | $87.10 | $87.10 | $87.10 | $87.10 | 201 | $85.908262 |
| 1577839020 | $87.10 | $87.10 | $87.10 | $87.10 | 100 | $85.908274 |
| 1577839320 | $87.10 | $87.10 | $87.10 | $87.10 | 200 | $85.908333 |
| 1577839920 | $87.15 | $87.15 | $87.15 | $87.15 | 200 | $85.908269 |
| 1577840220 | $87.15 | $87.15 | $87.15 | $87.15 | 168 | $85.908304 |
| 1577840280 | $87.15 | $87.15 | $87.15 | $87.15 | 127 | $85.90832 |
| 1577840340 | $87.15 | $87.15 | $87.15 | $87.15 | 175 | $85.908347 |