TSLA7Jan22P1080.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 6, 2022.
- NASDAQ >
- TSLA >
- Option Chain >
- TSLA7Jan22P1080.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641479400 | $22.05 | $23.00 | $19.75 | $21.95 | 77 | $21.821688 |
| 1641479460 | $21.30 | $25.41 | $20.30 | $24.00 | 236 | $22.561948 |
| 1641479520 | $24.10 | $24.70 | $23.00 | $23.51 | 279 | $23.167618 |
| 1641479580 | $23.55 | $25.98 | $22.50 | $22.82 | 396 | $23.65252 |
| 1641479640 | $22.30 | $22.30 | $19.30 | $19.44 | 322 | $22.760167 |
| 1641479700 | $19.75 | $22.60 | $18.65 | $22.54 | 215 | $22.430386 |
| 1641479760 | $23.03 | $23.14 | $19.35 | $19.89 | 178 | $22.286635 |
| 1641479820 | $20.10 | $21.24 | $19.64 | $20.85 | 130 | $22.151974 |
| 1641479880 | $20.50 | $25.34 | $20.40 | $25.34 | 356 | $22.235226 |
| 1641479940 | $25.32 | $26.40 | $23.14 | $24.62 | 261 | $22.501122 |
| 1641480000 | $24.64 | $24.64 | $20.60 | $21.14 | 163 | $22.504408 |
| 1641480060 | $21.25 | $24.02 | $21.20 | $21.85 | 178 | $22.53704 |
| 1641480120 | $22.55 | $22.55 | $19.40 | $19.40 | 96 | $22.482383 |
| 1641480180 | $19.06 | $19.15 | $17.40 | $19.10 | 122 | $22.312359 |
| 1641480240 | $19.20 | $20.65 | $18.55 | $18.55 | 179 | $22.152678 |
| 1641480300 | $18.18 | $21.45 | $18.00 | $21.43 | 149 | $22.051339 |
| 1641480360 | $21.00 | $22.05 | $19.00 | $21.20 | 220 | $21.994315 |
| 1641480420 | $21.10 | $23.48 | $20.55 | $22.89 | 172 | $22.01281 |
| 1641480480 | $23.10 | $25.00 | $22.00 | $25.00 | 347 | $22.141582 |
| 1641480540 | $24.95 | $29.34 | $24.40 | $28.93 | 289 | $22.444032 |
| 1641480600 | $29.00 | $31.85 | $28.70 | $31.59 | 238 | $22.833326 |
| 1641480660 | $31.30 | $31.60 | $29.70 | $30.80 | 123 | $23.044333 |
| 1641480720 | $31.15 | $35.37 | $30.55 | $34.22 | 134 | $23.337502 |
| 1641480780 | $34.61 | $36.86 | $34.61 | $35.77 | 157 | $23.735975 |
| 1641480840 | $36.03 | $40.39 | $35.10 | $40.39 | 212 | $24.302979 |
| 1641480900 | $39.70 | $40.14 | $36.45 | $36.69 | 233 | $24.893061 |
| 1641480960 | $35.00 | $44.20 | $34.05 | $43.97 | 193 | $25.377115 |
| 1641481020 | $43.95 | $46.45 | $42.42 | $43.80 | 108 | $25.726708 |
| 1641481080 | $43.42 | $44.81 | $42.00 | $42.00 | 288 | $26.563574 |
| 1641481140 | $41.15 | $45.60 | $40.78 | $40.78 | 221 | $27.149695 |
| 1641481200 | $40.52 | $43.95 | $38.78 | $43.95 | 58 | $27.286052 |
| 1641481260 | $44.62 | $44.62 | $39.98 | $43.95 | 93 | $27.507027 |
| 1641481320 | $41.04 | $43.55 | $41.01 | $41.01 | 51 | $27.623841 |
| 1641481380 | $42.50 | $45.00 | $42.50 | $43.60 | 25 | $27.68659 |
| 1641481440 | $44.22 | $48.85 | $41.97 | $48.32 | 143 | $28.0835 |
| 1641481500 | $48.47 | $51.22 | $48.47 | $50.10 | 76 | $28.335474 |
| 1641481560 | $52.20 | $54.88 | $52.20 | $54.88 | 9 | $28.369194 |
| 1641481620 | $55.50 | $58.00 | $54.25 | $55.14 | 23 | $28.462663 |
| 1641481680 | $53.55 | $53.90 | $49.15 | $51.15 | 42 | $28.602402 |
| 1641481740 | $51.16 | $54.00 | $51.16 | $53.90 | 33 | $28.721339 |
| 1641481800 | $55.00 | $58.00 | $54.00 | $58.00 | 12 | $28.768298 |
| 1641481860 | $58.90 | $62.82 | $58.90 | $60.00 | 56 | $29.030132 |
| 1641481920 | $62.97 | $62.97 | $59.46 | $59.46 | 31 | $29.178388 |
| 1641481980 | $56.61 | $58.51 | $54.85 | $54.85 | 6 | $29.202215 |
| 1641482040 | $50.13 | $51.34 | $50.05 | $51.34 | 3 | $29.211433 |
| 1641482100 | $49.81 | $50.58 | $49.22 | $49.33 | 69 | $29.414471 |
| 1641482160 | $50.50 | $50.50 | $45.39 | $46.00 | 20 | $29.465667 |
| 1641482220 | $45.73 | $45.85 | $42.00 | $42.00 | 12 | $29.488694 |
| 1641482280 | $44.18 | $44.90 | $44.18 | $44.90 | 3 | $29.495112 |
| 1641482340 | $45.65 | $52.15 | $45.65 | $52.15 | 4 | $29.50706 |
| 1641482400 | $51.20 | $53.55 | $51.20 | $53.55 | 7 | $29.530093 |
| 1641482460 | $50.20 | $56.54 | $50.20 | $56.54 | 5 | $29.54748 |
| 1641482520 | $56.75 | $56.75 | $53.87 | $54.50 | 6 | $29.56874 |
| 1641482580 | $53.50 | $53.50 | $53.50 | $53.50 | 1 | $29.57213 |
| 1641482700 | $46.45 | $46.45 | $45.57 | $45.57 | 3 | $29.579174 |
| 1641482760 | $44.70 | $44.70 | $43.76 | $43.76 | 3 | $29.585328 |
| 1641482820 | $44.50 | $45.57 | $43.15 | $43.39 | 9 | $29.604065 |
| 1641482880 | $43.28 | $43.30 | $41.00 | $43.30 | 10 | $29.621549 |
| 1641482940 | $45.65 | $45.65 | $45.08 | $45.40 | 4 | $29.630397 |
| 1641483000 | $43.10 | $43.10 | $39.03 | $39.03 | 3 | $29.635424 |
| 1641483060 | $36.06 | $36.06 | $35.71 | $35.71 | 11 | $29.645324 |
| 1641483120 | $37.95 | $38.02 | $37.89 | $37.89 | 7 | $29.653486 |
| 1641483180 | $36.72 | $36.72 | $36.72 | $36.72 | 2 | $29.655473 |
| 1641483240 | $35.71 | $36.30 | $35.71 | $36.15 | 4 | $29.659104 |
| 1641483300 | $37.15 | $38.79 | $35.40 | $36.35 | 56 | $29.717745 |
| 1641483360 | $36.37 | $36.37 | $33.57 | $33.57 | 7 | $29.722905 |
| 1641483420 | $32.76 | $32.76 | $30.00 | $30.94 | 11 | $29.725752 |
| 1641483480 | $30.94 | $32.00 | $28.80 | $29.75 | 5 | $29.726115 |
| 1641483540 | $31.45 | $31.45 | $31.45 | $31.45 | 1 | $29.726354 |
| 1641483600 | $32.09 | $35.73 | $32.09 | $35.73 | 10 | $29.734082 |
| 1641483660 | $35.75 | $39.00 | $35.73 | $39.00 | 24 | $29.758926 |
| 1641483720 | $39.95 | $39.95 | $39.95 | $39.95 | 2 | $29.761745 |
| 1641483780 | $39.90 | $42.25 | $39.90 | $42.25 | 3 | $29.766273 |
| 1641483900 | $38.04 | $38.04 | $37.19 | $37.19 | 3 | $29.769517 |
| 1641483960 | $38.04 | $38.04 | $37.00 | $37.00 | 2 | $29.771658 |
| 1641484020 | $36.64 | $36.64 | $34.20 | $34.20 | 7 | $29.777676 |
| 1641484080 | $34.14 | $34.14 | $31.40 | $31.40 | 13 | $29.784319 |
| 1641484140 | $30.15 | $30.15 | $29.01 | $29.01 | 12 | $29.783694 |
| 1641484200 | $29.55 | $31.35 | $29.15 | $31.35 | 6 | $29.783785 |
| 1641484260 | $32.45 | $32.45 | $31.60 | $31.60 | 5 | $29.785444 |
| 1641484320 | $31.00 | $31.20 | $30.00 | $30.00 | 12 | $29.786098 |
| 1641484380 | $29.50 | $29.50 | $28.13 | $29.00 | 68 | $29.774139 |
| 1641484440 | $29.20 | $30.49 | $29.20 | $30.49 | 15 | $29.77358 |
| 1641484500 | $29.87 | $31.65 | $29.87 | $31.65 | 13 | $29.774326 |
| 1641484560 | $30.50 | $32.00 | $30.30 | $32.00 | 10 | $29.775726 |
| 1641484620 | $31.73 | $31.73 | $24.75 | $24.95 | 15 | $29.772753 |
| 1641484680 | $26.00 | $26.74 | $26.00 | $26.74 | 4 | $29.770913 |
| 1641484740 | $25.00 | $27.00 | $25.00 | $26.85 | 38 | $29.752166 |
| 1641484860 | $25.60 | $26.61 | $25.60 | $26.61 | 3 | $29.750759 |
| 1641484920 | $28.00 | $28.00 | $27.50 | $27.85 | 6 | $29.749225 |
| 1641484980 | $27.55 | $29.25 | $26.90 | $29.21 | 16 | $29.747472 |
| 1641485040 | $28.31 | $29.31 | $28.07 | $28.50 | 10 | $29.745876 |
| 1641485100 | $27.69 | $29.14 | $27.69 | $29.14 | 25 | $29.73969 |
| 1641485160 | $27.08 | $27.08 | $25.00 | $25.58 | 34 | $29.726533 |
| 1641485220 | $25.04 | $25.72 | $25.04 | $25.72 | 20 | $29.715125 |
| 1641485280 | $25.35 | $25.60 | $24.50 | $24.80 | 32 | $29.694884 |
| 1641485340 | $22.80 | $25.30 | $22.45 | $23.55 | 48 | $29.65868 |
| 1641485400 | $23.35 | $24.55 | $23.35 | $23.89 | 22 | $29.641675 |
| 1641485460 | $23.90 | $24.00 | $22.90 | $24.00 | 26 | $29.620872 |
| 1641485520 | $23.80 | $24.30 | $23.05 | $23.05 | 7 | $29.61531 |
| 1641485580 | $23.12 | $23.90 | $21.66 | $21.66 | 17 | $29.600815 |
| 1641485640 | $21.95 | $22.65 | $21.80 | $22.65 | 21 | $29.580126 |
| 1641485700 | $21.55 | $21.80 | $20.55 | $20.55 | 45 | $29.531489 |
| 1641485760 | $20.55 | $21.75 | $20.00 | $20.75 | 65 | $29.460355 |
| 1641485820 | $20.85 | $22.10 | $20.85 | $22.00 | 18 | $29.44214 |
| 1641485880 | $21.56 | $23.41 | $21.56 | $23.41 | 56 | $29.393763 |
| 1641485940 | $23.28 | $25.60 | $22.40 | $25.60 | 69 | $29.350131 |
| 1641486000 | $25.84 | $26.90 | $25.15 | $25.37 | 42 | $29.332856 |
| 1641486060 | $26.23 | $26.49 | $25.02 | $25.02 | 23 | $29.322492 |
| 1641486120 | $24.30 | $24.30 | $23.19 | $23.19 | 21 | $29.307648 |
| 1641486180 | $23.50 | $24.46 | $23.50 | $24.46 | 24 | $29.291847 |
| 1641486240 | $24.55 | $24.55 | $24.55 | $24.55 | 10 | $29.286006 |
| 1641486300 | $25.90 | $28.27 | $25.90 | $28.27 | 14 | $29.282076 |
| 1641486360 | $29.00 | $29.43 | $27.28 | $28.65 | 22 | $29.279779 |
| 1641486420 | $29.22 | $31.00 | $29.15 | $30.60 | 30 | $29.281159 |
| 1641486480 | $31.00 | $31.00 | $29.07 | $29.07 | 56 | $29.282679 |
| 1641486540 | $28.70 | $30.12 | $28.70 | $30.12 | 13 | $29.282254 |
| 1641486600 | $29.30 | $31.60 | $28.86 | $31.60 | 12 | $29.283652 |
| 1641486660 | $31.79 | $32.89 | $31.79 | $32.89 | 10 | $29.287841 |
| 1641486720 | $33.58 | $35.27 | $33.58 | $35.27 | 19 | $29.30057 |
| 1641486780 | $35.60 | $36.85 | $35.60 | $35.65 | 21 | $29.318386 |
| 1641486840 | $36.10 | $36.10 | $33.53 | $33.80 | 16 | $29.329121 |
| 1641486900 | $34.05 | $35.11 | $34.05 | $35.11 | 12 | $29.336128 |
| 1641486960 | $34.56 | $34.56 | $34.55 | $34.55 | 5 | $29.339256 |
| 1641487020 | $31.65 | $31.75 | $31.45 | $31.75 | 4 | $29.340362 |
| 1641487080 | $32.53 | $32.53 | $31.17 | $31.17 | 12 | $29.343532 |
| 1641487140 | $32.30 | $33.50 | $32.30 | $32.61 | 21 | $29.353309 |
| 1641487200 | $34.00 | $37.50 | $34.00 | $37.50 | 33 | $29.378713 |
| 1641487260 | $37.92 | $37.92 | $35.19 | $35.19 | 13 | $29.388612 |
| 1641487320 | $33.60 | $33.60 | $32.00 | $32.00 | 8 | $29.392154 |
| 1641487380 | $32.75 | $32.75 | $31.55 | $31.55 | 5 | $29.393941 |
| 1641487440 | $32.05 | $32.57 | $32.05 | $32.57 | 3 | $29.395005 |
| 1641487500 | $33.37 | $34.21 | $32.61 | $34.21 | 14 | $29.402446 |
| 1641487560 | $33.90 | $35.10 | $33.90 | $35.10 | 12 | $29.409736 |
| 1641487620 | $31.21 | $31.21 | $28.65 | $29.66 | 25 | $29.410501 |
| 1641487680 | $29.85 | $29.85 | $28.95 | $29.35 | 7 | $29.410463 |
| 1641487740 | $28.47 | $29.25 | $28.47 | $29.13 | 16 | $29.409182 |
| 1641487800 | $28.40 | $28.40 | $28.40 | $28.40 | 1 | $29.409063 |
| 1641487860 | $29.75 | $29.75 | $29.75 | $29.75 | 1 | $29.409103 |
| 1641487920 | $30.85 | $30.85 | $29.86 | $30.10 | 7 | $29.410082 |
| 1641487980 | $29.25 | $29.25 | $28.50 | $28.50 | 3 | $29.409937 |
| 1641488040 | $27.70 | $27.70 | $27.10 | $27.10 | 3 | $29.409238 |
| 1641488160 | $27.15 | $27.15 | $27.10 | $27.10 | 2 | $29.408703 |
| 1641488220 | $27.85 | $27.98 | $27.85 | $27.98 | 2 | $29.408353 |
| 1641488280 | $28.04 | $28.88 | $27.48 | $27.48 | 33 | $29.403588 |
| 1641488340 | $29.50 | $29.50 | $29.13 | $29.13 | 13 | $29.403483 |
| 1641488400 | $28.06 | $28.06 | $27.30 | $27.48 | 24 | $29.398711 |
| 1641488460 | $28.03 | $28.65 | $26.67 | $26.67 | 24 | $29.393978 |
| 1641488520 | $26.05 | $26.05 | $26.05 | $26.05 | 2 | $29.393204 |
| 1641488580 | $25.08 | $25.08 | $25.08 | $25.08 | 5 | $29.390708 |
| 1641488640 | $25.40 | $26.21 | $25.40 | $26.21 | 19 | $29.383269 |
| 1641488700 | $27.02 | $27.70 | $26.30 | $26.30 | 30 | $29.376266 |
| 1641488760 | $26.85 | $26.92 | $25.85 | $25.85 | 15 | $29.371175 |
| 1641488880 | $25.50 | $25.82 | $25.50 | $25.82 | 4 | $29.369479 |
| 1641488940 | $25.32 | $25.32 | $24.00 | $24.00 | 5 | $29.366736 |
| 1641489000 | $24.74 | $24.74 | $24.74 | $24.74 | 10 | $29.361432 |
| 1641489060 | $25.19 | $25.21 | $25.19 | $25.21 | 20 | $29.351914 |
| 1641489120 | $25.42 | $25.60 | $25.42 | $25.60 | 16 | $29.344947 |
| 1641489180 | $24.35 | $24.35 | $24.35 | $24.35 | 5 | $29.342098 |
| 1641489240 | $24.55 | $25.30 | $24.40 | $24.40 | 27 | $29.327685 |
| 1641489300 | $25.48 | $26.80 | $25.21 | $25.21 | 36 | $29.313979 |
| 1641489360 | $24.90 | $26.46 | $24.84 | $26.46 | 24 | $29.303559 |
| 1641489420 | $26.35 | $26.51 | $26.35 | $26.51 | 29 | $29.294033 |
| 1641489480 | $26.84 | $26.84 | $26.20 | $26.20 | 35 | $29.282835 |
| 1641489540 | $27.21 | $27.21 | $26.88 | $26.89 | 15 | $29.27899 |
| 1641489600 | $26.57 | $28.00 | $26.50 | $27.65 | 39 | $29.271037 |
| 1641489660 | $28.75 | $29.25 | $27.40 | $27.40 | 46 | $29.268854 |
| 1641489720 | $27.10 | $27.10 | $27.10 | $27.10 | 10 | $29.266451 |
| 1641489780 | $27.65 | $27.65 | $27.65 | $27.65 | 1 | $29.266272 |
| 1641489840 | $28.50 | $29.09 | $28.48 | $28.70 | 22 | $29.265043 |
| 1641489900 | $28.65 | $28.65 | $28.47 | $28.65 | 10 | $29.264305 |
| 1641489960 | $29.43 | $29.43 | $27.40 | $27.40 | 32 | $29.263886 |
| 1641490020 | $26.35 | $27.85 | $26.35 | $27.85 | 3 | $29.263111 |
| 1641490080 | $28.00 | $28.00 | $28.00 | $28.00 | 1 | $29.262973 |
| 1641490200 | $28.00 | $28.00 | $28.00 | $28.00 | 1 | $29.262834 |
| 1641490260 | $28.44 | $29.10 | $28.35 | $29.10 | 23 | $29.26114 |
| 1641490320 | $28.12 | $28.37 | $28.00 | $28.37 | 25 | $29.258173 |
| 1641490380 | $28.60 | $29.20 | $28.40 | $28.40 | 32 | $29.25688 |
| 1641490440 | $27.87 | $27.87 | $27.87 | $27.87 | 5 | $29.256125 |
| 1641490560 | $26.20 | $26.20 | $25.95 | $26.00 | 7 | $29.253639 |
| 1641490620 | $24.90 | $25.10 | $24.05 | $24.05 | 11 | $29.248275 |
| 1641490680 | $23.50 | $23.65 | $23.50 | $23.64 | 11 | $29.241563 |
| 1641490740 | $23.91 | $23.91 | $23.50 | $23.50 | 2 | $29.240361 |
| 1641490800 | $22.51 | $22.70 | $22.50 | $22.50 | 12 | $29.231641 |
| 1641490860 | $21.95 | $21.95 | $21.95 | $21.95 | 1 | $29.230852 |
| 1641490920 | $22.05 | $22.43 | $22.05 | $22.43 | 3 | $29.228585 |
| 1641490980 | $21.23 | $21.23 | $21.23 | $21.23 | 4 | $29.22512 |
| 1641491040 | $20.24 | $20.24 | $20.24 | $20.24 | 10 | $29.215398 |
| 1641491100 | $20.49 | $20.90 | $20.21 | $20.75 | 40 | $29.177836 |
| 1641491160 | $20.80 | $21.30 | $20.70 | $20.70 | 35 | $29.146622 |
| 1641491220 | $20.30 | $21.00 | $20.00 | $21.00 | 34 | $29.115509 |
| 1641491280 | $21.08 | $21.50 | $21.08 | $21.50 | 3 | $29.113006 |
| 1641491340 | $20.95 | $21.50 | $20.83 | $21.50 | 18 | $29.098182 |
| 1641491400 | $21.45 | $22.80 | $21.45 | $22.80 | 4 | $29.095198 |
| 1641491460 | $23.20 | $24.00 | $23.00 | $23.00 | 20 | $29.08348 |
| 1641491580 | $22.43 | $22.43 | $21.68 | $21.68 | 19 | $29.068869 |
| 1641491640 | $21.73 | $22.08 | $21.35 | $22.08 | 43 | $29.035177 |
| 1641491700 | $22.05 | $22.63 | $22.05 | $22.63 | 11 | $29.027298 |
| 1641491760 | $21.85 | $22.47 | $21.85 | $22.20 | 36 | $29.001482 |
| 1641491820 | $21.80 | $22.00 | $21.80 | $22.00 | 21 | $28.985942 |
| 1641491880 | $22.50 | $22.50 | $21.84 | $21.84 | 4 | $28.983066 |
| 1641491940 | $20.90 | $23.00 | $20.90 | $23.00 | 23 | $28.966117 |
| 1641492000 | $24.30 | $25.00 | $24.30 | $25.00 | 38 | $28.948621 |
| 1641492060 | $25.69 | $25.69 | $25.00 | $25.00 | 47 | $28.931018 |
| 1641492120 | $25.16 | $25.16 | $24.25 | $24.50 | 29 | $28.918946 |
| 1641492180 | $24.22 | $24.22 | $24.22 | $24.22 | 1 | $28.91846 |
| 1641492240 | $24.13 | $24.13 | $23.85 | $23.97 | 6 | $28.915412 |
| 1641492300 | $24.15 | $24.78 | $24.15 | $24.78 | 22 | $28.90557 |
| 1641492360 | $24.67 | $25.55 | $24.45 | $25.35 | 83 | $28.871999 |
| 1641492420 | $24.84 | $24.84 | $24.84 | $24.84 | 5 | $28.869938 |
| 1641492480 | $24.80 | $25.40 | $24.80 | $25.24 | 25 | $28.860466 |
| 1641492540 | $24.84 | $24.84 | $23.95 | $23.95 | 23 | $28.850685 |
| 1641492600 | $24.09 | $24.09 | $24.09 | $24.09 | 1 | $28.850201 |
| 1641492660 | $24.40 | $24.40 | $24.40 | $24.40 | 5 | $28.847939 |
| 1641492780 | $23.50 | $23.50 | $23.50 | $23.50 | 1 | $28.847396 |
| 1641492900 | $22.00 | $22.00 | $22.00 | $22.00 | 1 | $28.8467 |
| 1641492960 | $21.75 | $21.95 | $21.75 | $21.95 | 5 | $28.843116 |
| 1641493020 | $23.90 | $23.90 | $23.90 | $23.90 | 1 | $28.842614 |
| 1641493080 | $22.65 | $22.65 | $22.65 | $22.65 | 20 | $28.83006 |
| 1641493140 | $23.00 | $23.00 | $22.62 | $22.62 | 13 | $28.822081 |
| 1641493200 | $23.00 | $23.00 | $23.00 | $23.00 | 15 | $28.813254 |
| 1641493260 | $23.92 | $24.30 | $23.77 | $24.30 | 6 | $28.810335 |
| 1641493320 | $24.40 | $25.40 | $24.40 | $25.40 | 25 | $28.801063 |
| 1641493380 | $25.44 | $25.45 | $24.95 | $25.10 | 7 | $28.798555 |
| 1641493440 | $25.62 | $25.75 | $24.95 | $25.75 | 21 | $28.791399 |
| 1641493500 | $26.00 | $27.22 | $25.92 | $26.91 | 33 | $28.783444 |
| 1641493560 | $27.35 | $27.60 | $27.10 | $27.60 | 7 | $28.78245 |
| 1641493620 | $27.09 | $27.09 | $26.50 | $26.50 | 18 | $28.77916 |
| 1641493680 | $27.03 | $27.50 | $27.03 | $27.25 | 10 | $28.77764 |
| 1641493740 | $27.05 | $28.50 | $27.05 | $28.50 | 26 | $28.775056 |
| 1641493800 | $27.85 | $27.85 | $26.95 | $26.95 | 14 | $28.773421 |
| 1641493860 | $27.00 | $27.50 | $26.40 | $27.50 | 3 | $28.772882 |
| 1641493920 | $27.95 | $29.00 | $27.94 | $27.94 | 38 | $28.772009 |
| 1641493980 | $26.75 | $26.75 | $26.75 | $26.75 | 1 | $28.771809 |
| 1641494040 | $27.35 | $27.35 | $26.90 | $26.90 | 4 | $28.771113 |
| 1641494100 | $25.50 | $26.10 | $25.50 | $26.10 | 2 | $28.770525 |
| 1641494160 | $25.75 | $25.75 | $25.75 | $25.75 | 2 | $28.769927 |
| 1641494220 | $25.25 | $25.25 | $25.25 | $25.25 | 3 | $28.768883 |
| 1641494280 | $26.05 | $27.31 | $26.05 | $26.90 | 17 | $28.765256 |
| 1641494340 | $27.25 | $27.41 | $27.05 | $27.40 | 18 | $28.762592 |
| 1641494400 | $26.58 | $27.60 | $26.58 | $27.60 | 10 | $28.760677 |
| 1641494460 | $27.74 | $27.74 | $27.74 | $27.74 | 1 | $28.760576 |
| 1641494580 | $25.67 | $26.00 | $25.67 | $26.00 | 4 | $28.759396 |
| 1641494640 | $25.60 | $25.60 | $25.60 | $25.60 | 1 | $28.759086 |
| 1641494700 | $25.90 | $26.21 | $25.90 | $26.20 | 11 | $28.756175 |
| 1641494760 | $26.85 | $26.85 | $24.89 | $24.89 | 12 | $28.75251 |
| 1641494820 | $23.55 | $24.55 | $23.55 | $24.55 | 3 | $28.751116 |
| 1641494880 | $23.97 | $23.97 | $23.97 | $23.97 | 5 | $28.748772 |
| 1641495000 | $25.01 | $25.01 | $25.01 | $25.01 | 3 | $28.747672 |
| 1641495060 | $24.60 | $24.88 | $24.39 | $24.39 | 6 | $28.745219 |
| 1641495120 | $23.87 | $24.20 | $23.87 | $24.20 | 2 | $28.744297 |
| 1641495180 | $23.05 | $23.10 | $23.05 | $23.10 | 11 | $28.738215 |
| 1641495240 | $22.85 | $23.35 | $22.85 | $23.35 | 2 | $28.737112 |
| 1641495300 | $23.55 | $23.75 | $23.55 | $23.75 | 6 | $28.734088 |
| 1641495360 | $23.90 | $23.90 | $22.90 | $22.90 | 11 | $28.728796 |
| 1641495420 | $22.86 | $22.86 | $22.30 | $22.80 | 12 | $28.721423 |
| 1641495480 | $23.30 | $23.85 | $23.30 | $23.73 | 10 | $28.716374 |
| 1641495600 | $23.00 | $24.50 | $23.00 | $24.50 | 3 | $28.714849 |
| 1641495660 | $23.70 | $24.29 | $23.70 | $23.89 | 9 | $28.710753 |
| 1641495720 | $24.91 | $25.41 | $24.91 | $25.41 | 5 | $28.70902 |
| 1641495900 | $26.48 | $26.97 | $26.45 | $26.45 | 7 | $28.707669 |
| 1641495960 | $27.00 | $27.00 | $27.00 | $27.00 | 1 | $28.707503 |
| 1641496020 | $26.50 | $26.50 | $26.50 | $26.50 | 1 | $28.707289 |
| 1641496080 | $26.60 | $26.60 | $26.55 | $26.55 | 4 | $28.706465 |
| 1641496140 | $26.10 | $26.10 | $26.10 | $26.10 | 1 | $28.706211 |
| 1641496260 | $22.70 | $22.70 | $22.70 | $22.70 | 3 | $28.704461 |
| 1641496320 | $23.50 | $24.15 | $23.50 | $24.15 | 11 | $28.699536 |
| 1641496380 | $24.10 | $24.10 | $24.10 | $24.10 | 3 | $28.698197 |
| 1641496440 | $23.90 | $25.15 | $23.90 | $24.65 | 14 | $28.692657 |
| 1641496500 | $25.70 | $25.70 | $25.15 | $25.15 | 4 | $28.691391 |
| 1641496620 | $24.78 | $25.16 | $24.70 | $25.16 | 8 | $28.6885 |
| 1641496680 | $25.52 | $25.52 | $25.52 | $25.52 | 2 | $28.687887 |
| 1641496740 | $25.95 | $25.95 | $25.95 | $25.95 | 1 | $28.687622 |
| 1641496800 | $25.50 | $25.50 | $25.50 | $25.50 | 4 | $28.686389 |
| 1641496860 | $26.90 | $26.90 | $26.90 | $26.90 | 2 | $28.686044 |
| 1641496920 | $27.00 | $27.00 | $26.90 | $26.90 | 7 | $28.68485 |
| 1641496980 | $27.08 | $27.81 | $26.93 | $27.81 | 14 | $28.682757 |
| 1641497040 | $26.91 | $27.00 | $26.30 | $27.00 | 9 | $28.680922 |
| 1641497100 | $26.00 | $26.00 | $26.00 | $26.00 | 6 | $28.679372 |
| 1641497280 | $26.04 | $26.06 | $26.04 | $26.06 | 3 | $28.678612 |
| 1641497400 | $25.05 | $25.05 | $25.05 | $25.05 | 8 | $28.675818 |
| 1641497460 | $24.10 | $24.10 | $23.40 | $23.63 | 7 | $28.672467 |
| 1641497520 | $23.73 | $24.80 | $23.73 | $24.80 | 7 | $28.669402 |
| 1641497580 | $25.05 | $25.23 | $25.05 | $25.23 | 6 | $28.667333 |
| 1641497640 | $25.44 | $25.75 | $25.40 | $25.48 | 11 | $28.663983 |
| 1641497700 | $25.41 | $25.60 | $25.41 | $25.55 | 5 | $28.662486 |
| 1641497880 | $25.12 | $25.34 | $25.12 | $25.34 | 4 | $28.661169 |
| 1641498000 | $24.40 | $24.40 | $24.40 | $24.40 | 6 | $28.658719 |
| 1641498180 | $24.80 | $24.80 | $24.80 | $24.80 | 5 | $28.656871 |
| 1641498300 | $24.01 | $24.01 | $23.98 | $23.98 | 2 | $28.655978 |
| 1641498360 | $22.80 | $22.80 | $20.38 | $20.38 | 36 | $28.632443 |
| 1641498420 | $20.55 | $20.55 | $19.07 | $19.90 | 23 | $28.612912 |
| 1641498480 | $20.10 | $20.60 | $18.95 | $19.15 | 26 | $28.59204 |
| 1641498540 | $19.90 | $19.90 | $18.05 | $18.05 | 17 | $28.576186 |
| 1641498600 | $18.65 | $18.70 | $18.21 | $18.30 | 12 | $28.564694 |
| 1641498660 | $18.50 | $19.55 | $18.50 | $19.55 | 52 | $28.515861 |
| 1641498720 | $19.30 | $19.38 | $18.95 | $19.38 | 32 | $28.48827 |
| 1641498780 | $19.65 | $19.80 | $19.55 | $19.55 | 12 | $28.478443 |
| 1641498840 | $19.60 | $19.62 | $18.85 | $19.62 | 12 | $28.468114 |
| 1641498900 | $18.62 | $18.62 | $18.04 | $18.09 | 5 | $28.463293 |
| 1641498960 | $17.40 | $17.40 | $16.50 | $16.76 | 47 | $28.412222 |
| 1641499020 | $16.95 | $17.77 | $16.50 | $17.60 | 78 | $28.331478 |
| 1641499080 | $18.00 | $18.40 | $17.50 | $17.80 | 32 | $28.301716 |
| 1641499140 | $17.40 | $19.14 | $17.40 | $18.47 | 147 | $28.169919 |
| 1641499200 | $18.39 | $18.75 | $18.16 | $18.73 | 91 | $28.089741 |
| 1641499260 | $18.64 | $18.99 | $17.35 | $17.35 | 154 | $27.956837 |
| 1641499320 | $17.10 | $17.10 | $15.68 | $15.68 | 40 | $27.916671 |
| 1641499380 | $15.87 | $16.55 | $15.80 | $16.55 | 22 | $27.893462 |
| 1641499440 | $16.55 | $16.55 | $15.00 | $15.00 | 95 | $27.79005 |
| 1641499500 | $15.25 | $15.60 | $14.45 | $15.15 | 218 | $27.548896 |
| 1641499560 | $15.15 | $15.70 | $14.85 | $15.65 | 97 | $27.446604 |
| 1641499620 | $15.70 | $17.11 | $13.87 | $16.15 | 148 | $27.307464 |
| 1641499680 | $16.15 | $16.15 | $14.95 | $15.86 | 37 | $27.271152 |
| 1641499740 | $16.00 | $17.00 | $15.85 | $15.85 | 83 | $27.196392 |
| 1641499800 | $16.30 | $17.50 | $16.00 | $16.00 | 92 | $27.116336 |
| 1641499860 | $16.05 | $17.35 | $16.01 | $16.30 | 117 | $27.018789 |
| 1641499920 | $16.30 | $16.40 | $15.30 | $15.30 | 76 | $26.947972 |
| 1641499980 | $15.55 | $16.40 | $15.51 | $16.40 | 10 | $26.938911 |
| 1641500040 | $15.95 | $17.75 | $15.95 | $17.65 | 228 | $26.761558 |
| 1641500100 | $17.55 | $18.89 | $16.68 | $18.89 | 106 | $26.687863 |
| 1641500160 | $19.00 | $19.00 | $17.52 | $17.73 | 128 | $26.602401 |
| 1641500220 | $18.03 | $18.40 | $17.50 | $17.75 | 30 | $26.582435 |
| 1641500280 | $17.72 | $18.38 | $17.00 | $18.10 | 77 | $26.529377 |
| 1641500340 | $18.24 | $18.40 | $17.20 | $18.10 | 57 | $26.491616 |
| 1641500400 | $17.72 | $17.87 | $17.28 | $17.87 | 47 | $26.458984 |
| 1641500460 | $17.17 | $17.94 | $17.15 | $17.78 | 43 | $26.429211 |
| 1641500520 | $18.00 | $18.55 | $17.73 | $18.55 | 46 | $26.399594 |
| 1641500580 | $18.53 | $19.50 | $18.35 | $19.50 | 129 | $26.325789 |
| 1641500640 | $20.00 | $20.90 | $19.05 | $19.43 | 93 | $26.283262 |
| 1641500700 | $19.78 | $20.20 | $19.22 | $19.23 | 13 | $26.276898 |
| 1641500760 | $18.95 | $19.10 | $18.10 | $18.50 | 69 | $26.237396 |
| 1641500820 | $18.45 | $19.10 | $18.22 | $18.51 | 102 | $26.180437 |
| 1641500880 | $18.28 | $19.15 | $18.28 | $18.84 | 69 | $26.142338 |
| 1641500940 | $19.15 | $19.45 | $18.61 | $18.61 | 58 | $26.11243 |
| 1641501000 | $18.77 | $18.77 | $17.40 | $17.70 | 59 | $26.075115 |
| 1641501060 | $18.02 | $19.10 | $18.02 | $18.75 | 67 | $26.038718 |
| 1641501120 | $19.20 | $20.75 | $19.20 | $20.30 | 89 | $26.000185 |
| 1641501180 | $20.34 | $22.15 | $20.15 | $22.15 | 119 | $25.959209 |
| 1641501240 | $21.55 | $21.55 | $20.63 | $21.21 | 102 | $25.924038 |
| 1641501300 | $21.22 | $22.50 | $21.14 | $22.33 | 73 | $25.904008 |
| 1641501360 | $22.19 | $25.00 | $21.95 | $25.00 | 128 | $25.876324 |
| 1641501420 | $24.65 | $25.81 | $23.02 | $23.02 | 117 | $25.867112 |
| 1641501480 | $23.33 | $23.53 | $22.00 | $23.46 | 54 | $25.856485 |
| 1641501540 | $23.54 | $24.05 | $23.13 | $23.13 | 61 | $25.846806 |
| 1641501600 | $23.10 | $24.65 | $22.10 | $24.23 | 131 | $25.826251 |
| 1641501660 | $24.20 | $24.20 | $22.60 | $23.34 | 56 | $25.818588 |
| 1641501720 | $23.39 | $24.39 | $23.15 | $23.36 | 62 | $25.810717 |
| 1641501780 | $23.28 | $23.28 | $21.27 | $21.27 | 71 | $25.793105 |
| 1641501840 | $20.65 | $21.32 | $20.65 | $21.25 | 30 | $25.783484 |
| 1641501900 | $20.92 | $21.28 | $20.28 | $21.01 | 29 | $25.773653 |
| 1641501960 | $20.71 | $21.72 | $20.47 | $21.37 | 63 | $25.754282 |
| 1641502020 | $21.60 | $22.20 | $21.36 | $21.40 | 14 | $25.750518 |
| 1641502080 | $21.64 | $21.64 | $21.38 | $21.38 | 16 | $25.745878 |
| 1641502140 | $21.04 | $21.17 | $20.60 | $20.60 | 16 | $25.740755 |
| 1641502200 | $20.72 | $22.00 | $20.55 | $22.00 | 40 | $25.728891 |
| 1641502260 | $21.96 | $23.90 | $21.80 | $23.90 | 53 | $25.717813 |
| 1641502320 | $23.15 | $25.00 | $23.15 | $24.67 | 15 | $25.716563 |
| 1641502380 | $24.84 | $25.35 | $24.40 | $25.10 | 25 | $25.715172 |
| 1641502440 | $25.53 | $26.21 | $25.53 | $26.21 | 19 | $25.715255 |
| 1641502500 | $26.59 | $27.90 | $26.59 | $27.53 | 39 | $25.718674 |
| 1641502560 | $27.41 | $28.79 | $26.44 | $26.44 | 22 | $25.721695 |
| 1641502620 | $27.00 | $27.00 | $25.45 | $25.45 | 14 | $25.722141 |
| 1641502680 | $25.45 | $25.45 | $24.57 | $25.15 | 8 | $25.721791 |
| 1641502740 | $24.70 | $25.00 | $24.50 | $24.64 | 9 | $25.721179 |