WW Historical Intraday Prices
One-Minute OHLCV Data From December 31, 2019.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1577793600 | $36.53 | $36.53 | $36.53 | $36.53 | 100 | $36.53 |
| 1577797980 | $36.50 | $36.50 | $36.50 | $36.50 | 300 | $36.5075 |
| 1577799180 | $36.41 | $36.41 | $36.41 | $36.41 | 950 | $36.435882 |
| 1577802600 | $36.41 | $36.42 | $36.11 | $36.18 | 17,152 | $36.301879 |
| 1577802660 | $36.16 | $36.33 | $36.15 | $36.28 | 10,919 | $36.266973 |
| 1577802720 | $36.39 | $36.43 | $36.3407 | $36.4088 | 10,800 | $36.305279 |
| 1577802780 | $36.4884 | $36.4884 | $36.33 | $36.39 | 6,370 | $36.318654 |
| 1577802840 | $36.44 | $36.45 | $36.37 | $36.37 | 800 | $36.320567 |
| 1577802900 | $36.37 | $36.81 | $36.37 | $36.79 | 23,027 | $36.404856 |
| 1577802960 | $36.77 | $36.86 | $36.63 | $36.86 | 13,105 | $36.460571 |
| 1577803020 | $36.86 | $36.86 | $36.62 | $36.63 | 4,277 | $36.474012 |
| 1577803080 | $36.635 | $36.69 | $36.60 | $36.63 | 10,100 | $36.489583 |
| 1577803140 | $36.6648 | $36.73 | $36.57 | $36.63 | 7,576 | $36.498669 |
| 1577803200 | $36.65 | $36.89 | $36.61 | $36.80 | 19,233 | $36.546034 |
| 1577803260 | $36.81 | $36.99 | $36.81 | $36.94 | 18,486 | $36.591668 |
| 1577803320 | $36.9775 | $37.02 | $36.89 | $36.94 | 7,193 | $36.608714 |
| 1577803380 | $37.01 | $37.01 | $36.78 | $36.88 | 2,380 | $36.612756 |
| 1577803440 | $36.91 | $37.10 | $36.91 | $37.08 | 9,484 | $36.639089 |
| 1577803500 | $37.05 | $37.09 | $36.92 | $36.92 | 2,900 | $36.646351 |
| 1577803560 | $37.00 | $37.00 | $36.93 | $36.93 | 1,000 | $36.648323 |
| 1577803620 | $36.941 | $37.09 | $36.9055 | $37.09 | 5,257 | $36.658137 |
| 1577803680 | $37.08 | $37.11 | $37.04 | $37.11 | 2,715 | $36.665262 |
| 1577803740 | $37.1383 | $37.20 | $37.1383 | $37.20 | 700 | $36.667156 |
| 1577803800 | $37.15 | $37.18 | $37.11 | $37.1292 | 4,025 | $36.678002 |
| 1577803860 | $37.14 | $37.42 | $37.13 | $37.406 | 17,374 | $36.731636 |
| 1577803920 | $37.35 | $37.55 | $37.33 | $37.54 | 14,596 | $36.780862 |
| 1577803980 | $37.5378 | $37.67 | $37.49 | $37.67 | 57,379 | $36.944435 |
| 1577804040 | $37.5788 | $37.67 | $37.495 | $37.6381 | 9,889 | $36.966552 |
| 1577804100 | $37.60 | $37.66 | $37.56 | $37.65 | 4,830 | $36.977728 |
| 1577804160 | $37.61 | $37.85 | $37.61 | $37.718 | 13,145 | $37.011877 |
| 1577804220 | $37.68 | $37.86 | $37.65 | $37.85 | 29,697 | $37.080527 |
| 1577804280 | $37.85 | $38.02 | $37.85 | $37.91 | 50,316 | $37.198983 |
| 1577804340 | $37.93 | $37.9464 | $37.8852 | $37.90 | 6,814 | $37.211633 |
| 1577804400 | $37.92 | $37.93 | $37.7601 | $37.81 | 7,630 | $37.224305 |
| 1577804460 | $37.789 | $37.8356 | $37.789 | $37.803 | 3,548 | $37.229672 |
| 1577804520 | $37.83 | $37.835 | $37.76 | $37.80 | 4,530 | $37.236057 |
| 1577804580 | $37.80 | $37.92 | $37.79 | $37.92 | 4,549 | $37.242782 |
| 1577804640 | $37.95 | $38.07 | $37.92 | $38.0295 | 12,257 | $37.264941 |
| 1577804700 | $38.0521 | $38.50 | $38.02 | $38.47 | 36,943 | $37.348109 |
| 1577804760 | $38.46 | $38.50 | $38.41 | $38.475 | 13,319 | $37.380369 |
| 1577804820 | $38.48 | $38.60 | $38.47 | $38.495 | 18,690 | $37.425156 |
| 1577804880 | $38.5105 | $38.60 | $38.37 | $38.60 | 18,628 | $37.46283 |
| 1577804940 | $38.58 | $38.75 | $38.55 | $38.675 | 20,197 | $37.510512 |
| 1577805000 | $38.67 | $38.77 | $38.66 | $38.72 | 17,463 | $37.549214 |
| 1577805060 | $38.7178 | $38.75 | $38.43 | $38.43 | 12,273 | $37.57213 |
| 1577805120 | $38.42 | $38.58 | $38.31 | $38.39 | 10,416 | $37.587556 |
| 1577805180 | $38.4346 | $38.4346 | $38.31 | $38.39 | 4,368 | $37.593456 |
| 1577805240 | $38.42 | $38.455 | $38.36 | $38.3901 | 2,825 | $37.597538 |
| 1577805300 | $38.49 | $38.66 | $38.4598 | $38.65 | 8,901 | $37.612744 |
| 1577805360 | $38.67 | $38.67 | $38.565 | $38.59 | 3,993 | $37.619708 |
| 1577805420 | $38.54 | $38.5739 | $38.47 | $38.56 | 1,850 | $37.622569 |
| 1577805480 | $38.56 | $38.57 | $38.49 | $38.50 | 6,459 | $37.632411 |
| 1577805540 | $38.52 | $38.59 | $38.50 | $38.57 | 1,537 | $37.634802 |
| 1577805600 | $38.56 | $38.58 | $38.49 | $38.54 | 10,015 | $37.649839 |
| 1577805660 | $38.52 | $38.52 | $38.38 | $38.42 | 5,230 | $37.656696 |
| 1577805720 | $38.42 | $38.59 | $38.42 | $38.53 | 8,601 | $37.668965 |
| 1577805780 | $38.53 | $38.58 | $38.49 | $38.575 | 5,300 | $37.676405 |
| 1577805840 | $38.58 | $38.70 | $38.575 | $38.695 | 12,895 | $37.696495 |
| 1577805900 | $38.695 | $38.91 | $38.69 | $38.7891 | 26,612 | $37.74173 |
| 1577805960 | $38.80 | $38.8109 | $38.64 | $38.64 | 10,454 | $37.756921 |
| 1577806020 | $38.69 | $38.69 | $38.67 | $38.69 | 500 | $37.757648 |
| 1577806080 | $38.63 | $38.695 | $38.63 | $38.69 | 5,383 | $37.764781 |
| 1577806140 | $38.69 | $38.85 | $38.69 | $38.79 | 5,742 | $37.773487 |
| 1577806200 | $38.825 | $38.8354 | $38.78 | $38.82 | 6,658 | $37.783312 |
| 1577806260 | $38.82 | $38.83 | $38.73 | $38.7873 | 5,488 | $37.7912 |
| 1577806320 | $38.80 | $38.82 | $38.78 | $38.79 | 4,150 | $37.797392 |
| 1577806380 | $38.80 | $39.01 | $38.78 | $39.01 | 13,709 | $37.818608 |
| 1577806440 | $39.005 | $39.02 | $38.69 | $38.72 | 7,546 | $37.829733 |
| 1577806500 | $38.71 | $38.78 | $38.71 | $38.78 | 2,198 | $37.832482 |
| 1577806560 | $38.79 | $38.89 | $38.78 | $38.83 | 4,174 | $37.83832 |
| 1577806620 | $38.84 | $38.86 | $38.83 | $38.86 | 1,823 | $37.840851 |
| 1577806680 | $38.87 | $38.87 | $38.85 | $38.87 | 300 | $37.841445 |
| 1577806740 | $38.86 | $38.87 | $38.81 | $38.87 | 3,850 | $37.846586 |
| 1577806800 | $38.82 | $38.89 | $38.8191 | $38.85 | 1,403 | $37.848501 |
| 1577806860 | $38.855 | $38.88 | $38.81 | $38.835 | 5,006 | $37.855093 |
| 1577806920 | $38.82 | $38.82 | $38.70 | $38.70 | 2,898 | $37.85859 |
| 1577806980 | $38.70 | $38.70 | $38.58 | $38.63 | 6,675 | $37.865593 |
| 1577807040 | $38.64 | $38.87 | $38.5903 | $38.80 | 58,809 | $37.930251 |
| 1577807100 | $38.83 | $38.84 | $38.73 | $38.73 | 5,096 | $37.93574 |
| 1577807160 | $38.7635 | $38.84 | $38.76 | $38.84 | 5,100 | $37.941069 |
| 1577807220 | $38.84 | $38.98 | $38.84 | $38.98 | 15,509 | $37.958809 |
| 1577807280 | $38.94 | $38.97 | $38.91 | $38.93 | 6,346 | $37.966201 |
| 1577807340 | $38.90 | $38.94 | $38.86 | $38.925 | 4,750 | $37.971438 |
| 1577807400 | $38.91 | $38.925 | $38.86 | $38.87 | 3,302 | $37.975161 |
| 1577807460 | $38.87 | $38.90 | $38.87 | $38.90 | 400 | $37.975484 |
| 1577807520 | $38.86 | $38.91 | $38.86 | $38.895 | 2,734 | $37.978423 |
| 1577807580 | $38.895 | $38.895 | $38.8204 | $38.8204 | 3,100 | $37.981614 |
| 1577807640 | $38.83 | $38.83 | $38.77 | $38.79 | 3,519 | $37.984971 |
| 1577807700 | $38.83 | $38.83 | $38.76 | $38.8008 | 3,600 | $37.988357 |
| 1577807760 | $38.7895 | $38.7895 | $38.67 | $38.69 | 2,805 | $37.990824 |
| 1577807820 | $38.70 | $38.71 | $38.60 | $38.60 | 5,674 | $37.994955 |
| 1577807880 | $38.615 | $38.64 | $38.52 | $38.53 | 16,986 | $38.006123 |
| 1577807940 | $38.54 | $38.60 | $38.54 | $38.555 | 10,247 | $38.012539 |
| 1577808000 | $38.555 | $38.59 | $38.47 | $38.59 | 20,383 | $38.024276 |
| 1577808060 | $38.60 | $38.75 | $38.60 | $38.69 | 11,410 | $38.03248 |
| 1577808120 | $38.695 | $38.76 | $38.6909 | $38.76 | 3,700 | $38.035166 |
| 1577808180 | $38.7618 | $38.82 | $38.7401 | $38.805 | 3,020 | $38.037565 |
| 1577808240 | $38.82 | $38.82 | $38.725 | $38.725 | 7,990 | $38.04381 |
| 1577808300 | $38.72 | $38.74 | $38.62 | $38.63 | 6,080 | $38.047874 |
| 1577808360 | $38.625 | $38.64 | $38.55 | $38.60 | 7,024 | $38.051845 |
| 1577808420 | $38.60 | $38.65 | $38.47 | $38.58 | 13,113 | $38.058489 |
| 1577808480 | $38.575 | $38.63 | $38.56 | $38.60 | 2,700 | $38.059943 |
| 1577808540 | $38.60 | $38.61 | $38.51 | $38.52 | 5,086 | $38.062592 |
| 1577808600 | $38.5235 | $38.5235 | $38.48 | $38.485 | 1,800 | $38.063324 |
| 1577808660 | $38.485 | $38.59 | $38.47 | $38.51 | 8,728 | $38.067203 |
| 1577808720 | $38.53 | $38.53 | $38.43 | $38.44 | 9,140 | $38.070946 |
| 1577808780 | $38.43 | $38.46 | $38.37 | $38.44 | 20,718 | $38.078038 |
| 1577808840 | $38.435 | $38.435 | $38.3671 | $38.375 | 3,719 | $38.079218 |
| 1577808900 | $38.36 | $38.41 | $38.32 | $38.38 | 5,665 | $38.080726 |
| 1577808960 | $38.38 | $38.39 | $38.33 | $38.3599 | 4,272 | $38.081886 |
| 1577809020 | $38.34 | $38.37 | $38.31 | $38.35 | 7,896 | $38.083887 |
| 1577809080 | $38.33 | $38.47 | $38.30 | $38.40 | 39,730 | $38.095531 |
| 1577809140 | $38.40 | $38.40 | $38.23 | $38.26 | 6,962 | $38.096775 |
| 1577809200 | $38.2527 | $38.33 | $38.25 | $38.30 | 2,950 | $38.097312 |
| 1577809260 | $38.265 | $38.265 | $38.2038 | $38.21 | 3,900 | $38.097791 |
| 1577809320 | $38.21 | $38.26 | $38.07 | $38.145 | 12,710 | $38.098172 |
| 1577809380 | $38.16 | $38.20 | $38.03 | $38.20 | 7,841 | $38.098316 |
| 1577809440 | $38.20 | $38.34 | $38.20 | $38.3399 | 2,505 | $38.0987 |
| 1577809500 | $38.34 | $38.38 | $38.225 | $38.225 | 6,724 | $38.099873 |
| 1577809560 | $38.26 | $38.32 | $38.23 | $38.2531 | 2,500 | $38.10023 |
| 1577809620 | $38.25 | $38.25 | $38.18 | $38.184 | 3,459 | $38.100563 |
| 1577809680 | $38.18 | $38.18 | $38.1249 | $38.1799 | 4,222 | $38.100822 |
| 1577809740 | $38.1763 | $38.22 | $38.1763 | $38.22 | 2,414 | $38.101013 |
| 1577809800 | $38.2106 | $38.25 | $38.21 | $38.225 | 1,600 | $38.101192 |
| 1577809920 | $38.23 | $38.25 | $38.2129 | $38.25 | 3,603 | $38.101575 |
| 1577809980 | $38.2383 | $38.40 | $38.2383 | $38.382 | 4,079 | $38.102371 |
| 1577810040 | $38.37 | $38.37 | $38.3095 | $38.34 | 6,067 | $38.103601 |
| 1577810100 | $38.3497 | $38.51 | $38.3497 | $38.51 | 6,828 | $38.105581 |
| 1577810160 | $38.50 | $38.58 | $38.485 | $38.58 | 4,600 | $38.107362 |
| 1577810220 | $38.58 | $38.58 | $38.47 | $38.48 | 6,716 | $38.109674 |
| 1577810280 | $38.46 | $38.49 | $38.45 | $38.49 | 1,000 | $38.109978 |
| 1577810340 | $38.49 | $38.58 | $38.49 | $38.56 | 8,400 | $38.112915 |
| 1577810400 | $38.56 | $38.58 | $38.50 | $38.50 | 2,950 | $38.113979 |
| 1577810460 | $38.50 | $38.52 | $38.49 | $38.51 | 1,685 | $38.114544 |
| 1577810520 | $38.525 | $38.525 | $38.50 | $38.50 | 200 | $38.114576 |
| 1577810580 | $38.50 | $38.50 | $38.39 | $38.39 | 5,900 | $38.116201 |
| 1577810640 | $38.39 | $38.42 | $38.39 | $38.42 | 200 | $38.11624 |
| 1577810700 | $38.41 | $38.44 | $38.39 | $38.41 | 3,700 | $38.117154 |
| 1577810760 | $38.405 | $38.405 | $38.29 | $38.34 | 8,380 | $38.118626 |
| 1577810820 | $38.34 | $38.40 | $38.27 | $38.335 | 15,907 | $38.121316 |
| 1577810880 | $38.34 | $38.48 | $38.30 | $38.48 | 20,870 | $38.125911 |
| 1577810940 | $38.48 | $38.48 | $38.36 | $38.39 | 12,921 | $38.128728 |
| 1577811000 | $38.39 | $38.47 | $38.36 | $38.44 | 11,725 | $38.131358 |
| 1577811060 | $38.50 | $38.50 | $38.34 | $38.3528 | 6,697 | $38.132896 |
| 1577811120 | $38.34 | $38.45 | $38.26 | $38.4399 | 13,508 | $38.13512 |
| 1577811180 | $38.40 | $38.47 | $38.39 | $38.39 | 3,219 | $38.135864 |
| 1577811240 | $38.375 | $38.40 | $38.25 | $38.35 | 23,626 | $38.139157 |
| 1577811300 | $38.30 | $38.30 | $38.20 | $38.20 | 2,476 | $38.139371 |
| 1577811360 | $38.24 | $38.24 | $38.19 | $38.24 | 2,369 | $38.139497 |
| 1577811420 | $38.22 | $38.28 | $38.22 | $38.28 | 4,000 | $38.139842 |
| 1577811480 | $38.265 | $38.27 | $38.24 | $38.26 | 3,998 | $38.140187 |
| 1577811540 | $38.26 | $38.26 | $38.23 | $38.24 | 2,296 | $38.140432 |
| 1577811600 | $38.2791 | $38.28 | $38.25 | $38.27 | 1,503 | $38.140514 |
| 1577811660 | $38.26 | $38.28 | $38.26 | $38.27 | 1,300 | $38.14064 |
| 1577811720 | $38.28 | $38.29 | $38.25 | $38.25 | 1,400 | $38.140768 |
| 1577811780 | $38.2428 | $38.28 | $38.24 | $38.25 | 2,392 | $38.140982 |
| 1577811840 | $38.26 | $38.30 | $38.24 | $38.25 | 3,682 | $38.141307 |
| 1577811900 | $38.2485 | $38.26 | $38.22 | $38.25 | 3,697 | $38.141587 |
| 1577811960 | $38.24 | $38.24 | $38.195 | $38.195 | 700 | $38.141625 |
| 1577812020 | $38.19 | $38.21 | $38.1777 | $38.183 | 1,685 | $38.14168 |
| 1577812080 | $38.21 | $38.24 | $38.18 | $38.19 | 1,590 | $38.141752 |
| 1577812140 | $38.18 | $38.1926 | $38.18 | $38.19 | 800 | $38.141781 |
| 1577812200 | $38.1936 | $38.239 | $38.1876 | $38.2355 | 2,635 | $38.141931 |
| 1577812260 | $38.23 | $38.23 | $38.20 | $38.21 | 2,000 | $38.142045 |
| 1577812320 | $38.22 | $38.24 | $38.17 | $38.17 | 7,188 | $38.142436 |
| 1577812380 | $38.17 | $38.17 | $38.165 | $38.165 | 500 | $38.142443 |
| 1577812440 | $38.1779 | $38.20 | $38.17 | $38.20 | 2,200 | $38.142508 |
| 1577812500 | $38.18 | $38.18 | $38.17 | $38.18 | 1,000 | $38.142536 |
| 1577812560 | $38.195 | $38.21 | $38.17 | $38.19 | 3,225 | $38.142645 |
| 1577812620 | $38.1916 | $38.1917 | $38.1916 | $38.1917 | 1,944 | $38.142715 |
| 1577812680 | $38.20 | $38.265 | $38.19 | $38.21 | 8,626 | $38.143295 |
| 1577812740 | $38.21 | $38.2436 | $38.18 | $38.20 | 1,979 | $38.143393 |
| 1577812800 | $38.205 | $38.28 | $38.205 | $38.25 | 2,625 | $38.143573 |
| 1577812860 | $38.22 | $38.2699 | $38.18 | $38.20 | 12,913 | $38.144491 |
| 1577812920 | $38.24 | $38.24 | $38.15 | $38.16 | 19,455 | $38.145013 |
| 1577812980 | $38.15 | $38.22 | $38.11 | $38.1875 | 2,316 | $38.145037 |
| 1577813040 | $38.21 | $38.23 | $38.1958 | $38.23 | 2,400 | $38.145146 |
| 1577813100 | $38.21 | $38.24 | $38.18 | $38.18 | 4,000 | $38.145289 |
| 1577813160 | $38.19 | $38.22 | $38.19 | $38.22 | 1,343 | $38.145341 |
| 1577813220 | $38.21 | $38.21 | $38.17 | $38.19 | 1,976 | $38.145415 |
| 1577813280 | $38.22 | $38.22 | $38.20 | $38.20 | 1,200 | $38.145464 |
| 1577813340 | $38.21 | $38.21 | $38.11 | $38.11 | 5,570 | $38.145492 |
| 1577813400 | $38.11 | $38.11 | $38.06 | $38.06 | 3,717 | $38.145309 |
| 1577813460 | $38.05 | $38.05 | $38.01 | $38.024 | 3,391 | $38.14504 |
| 1577813520 | $38.01 | $38.14 | $37.95 | $38.14 | 15,400 | $38.143484 |
| 1577813580 | $38.18 | $38.18 | $38.10 | $38.15 | 6,203 | $38.143559 |
| 1577813640 | $38.19 | $38.19 | $38.15 | $38.16 | 900 | $38.14357 |
| 1577813700 | $38.16 | $38.16 | $38.06 | $38.075 | 6,100 | $38.143482 |
| 1577813760 | $38.05 | $38.06 | $38.01 | $38.01 | 500 | $38.143434 |
| 1577813820 | $38.0424 | $38.13 | $38.04 | $38.13 | 5,200 | $38.143209 |
| 1577813880 | $38.08 | $38.09 | $38.05 | $38.07 | 800 | $38.143168 |
| 1577813940 | $38.04 | $38.065 | $38.04 | $38.05 | 3,380 | $38.142944 |
| 1577814000 | $38.05 | $38.05 | $38.02 | $38.04 | 1,565 | $38.142848 |
| 1577814060 | $38.045 | $38.045 | $38.03 | $38.03 | 1,500 | $38.142741 |
| 1577814120 | $38.03 | $38.11 | $38.03 | $38.11 | 2,565 | $38.142606 |
| 1577814180 | $38.116 | $38.1356 | $38.10 | $38.10 | 1,751 | $38.142573 |
| 1577814240 | $38.10 | $38.10 | $38.05 | $38.06 | 3,006 | $38.142441 |
| 1577814300 | $38.06 | $38.06 | $38.03 | $38.05 | 2,507 | $38.142285 |
| 1577814360 | $38.04 | $38.045 | $38.03 | $38.03 | 500 | $38.142248 |
| 1577814420 | $38.045 | $38.045 | $38.03 | $38.03 | 700 | $38.142199 |
| 1577814480 | $38.0261 | $38.055 | $38.0261 | $38.03 | 6,100 | $38.141749 |
| 1577814540 | $38.02 | $38.04 | $37.99 | $38.00 | 7,370 | $38.14107 |
| 1577814600 | $38.01 | $38.09 | $38.01 | $38.08 | 1,410 | $38.140978 |
| 1577814660 | $38.09 | $38.13 | $38.09 | $38.13 | 400 | $38.140967 |
| 1577814720 | $38.13 | $38.13 | $38.10 | $38.13 | 1,700 | $38.140942 |
| 1577814780 | $38.15 | $38.1524 | $38.12 | $38.15 | 703 | $38.140942 |
| 1577814840 | $38.12 | $38.15 | $38.10 | $38.15 | 600 | $38.14093 |
| 1577814900 | $38.13 | $38.13 | $38.10 | $38.10 | 400 | $38.140924 |
| 1577814960 | $38.10 | $38.125 | $38.06 | $38.10 | 2,300 | $38.140845 |
| 1577815020 | $38.10 | $38.12 | $38.05 | $38.07 | 2,739 | $38.140698 |
| 1577815080 | $38.08 | $38.08 | $38.08 | $38.08 | 100 | $38.140689 |
| 1577815140 | $38.05 | $38.05 | $38.03 | $38.03 | 3,635 | $38.140471 |
| 1577815200 | $38.02 | $38.0277 | $38.00 | $38.01 | 900 | $38.140402 |
| 1577815260 | $38.01 | $38.02 | $38.00 | $38.015 | 1,100 | $38.140311 |
| 1577815320 | $38.015 | $38.04 | $38.00 | $38.04 | 8,289 | $38.13959 |
| 1577815380 | $38.04 | $38.05 | $38.03 | $38.0433 | 899 | $38.139529 |
| 1577815440 | $38.03 | $38.03 | $37.94 | $37.96 | 5,155 | $38.139008 |
| 1577815500 | $37.91 | $37.9101 | $37.84 | $37.84 | 4,649 | $38.138186 |
| 1577815560 | $37.85 | $37.90 | $37.85 | $37.89 | 3,832 | $38.137543 |
| 1577815620 | $37.89 | $37.91 | $37.89 | $37.91 | 376 | $38.137491 |
| 1577815680 | $37.89 | $37.91 | $37.85 | $37.87 | 1,963 | $38.137166 |
| 1577815740 | $37.8692 | $37.88 | $37.8692 | $37.87 | 1,600 | $38.136895 |
| 1577815800 | $37.87 | $37.89 | $37.85 | $37.87 | 700 | $38.136773 |
| 1577815860 | $37.87 | $37.89 | $37.8101 | $37.8101 | 2,066 | $38.13638 |
| 1577815920 | $37.81 | $37.815 | $37.77 | $37.79 | 1,877 | $38.135974 |
| 1577815980 | $37.79 | $37.79 | $37.77 | $37.775 | 900 | $38.135739 |
| 1577816040 | $37.77 | $37.77 | $37.69 | $37.72 | 5,127 | $38.134466 |
| 1577816100 | $37.70 | $37.73 | $37.70 | $37.73 | 2,500 | $38.133773 |
| 1577816160 | $37.74 | $37.77 | $37.73 | $37.76 | 3,200 | $38.132985 |
| 1577816220 | $37.8148 | $37.8148 | $37.7895 | $37.7895 | 3,200 | $38.132304 |
| 1577816280 | $37.78 | $37.80 | $37.7381 | $37.80 | 11,290 | $38.129557 |
| 1577816340 | $37.846 | $37.846 | $37.846 | $37.846 | 100 | $38.129539 |
| 1577816400 | $37.87 | $37.87 | $37.87 | $37.87 | 100 | $38.129505 |
| 1577816460 | $37.8747 | $37.93 | $37.8747 | $37.93 | 1,000 | $38.12937 |
| 1577816520 | $37.97 | $38.00 | $37.8802 | $37.93 | 4,327 | $38.12887 |
| 1577816580 | $37.93 | $37.946 | $37.9277 | $37.9277 | 400 | $38.128822 |
| 1577816640 | $37.91 | $37.91 | $37.89 | $37.89 | 1,455 | $38.12861 |
| 1577816700 | $37.92 | $37.95 | $37.92 | $37.92 | 600 | $38.128529 |
| 1577816760 | $37.93 | $37.96 | $37.93 | $37.96 | 400 | $38.128469 |
| 1577816820 | $38.00 | $38.00 | $37.96 | $37.98 | 1,809 | $38.128322 |
| 1577816880 | $37.98 | $37.98 | $37.98 | $37.98 | 200 | $38.128294 |
| 1577816940 | $37.99 | $37.99 | $37.955 | $37.97 | 850 | $38.128211 |
| 1577817000 | $37.9697 | $38.00 | $37.955 | $37.955 | 4,600 | $38.127778 |
| 1577817060 | $37.97 | $37.97 | $37.97 | $37.97 | 200 | $38.127739 |
| 1577817120 | $37.97 | $37.987 | $37.97 | $37.987 | 214 | $38.127734 |
| 1577817180 | $37.975 | $37.99 | $37.95 | $37.96 | 2,000 | $38.127512 |
| 1577817240 | $37.98 | $38.04 | $37.98 | $38.00 | 3,348 | $38.127266 |
| 1577817300 | $38.005 | $38.008 | $37.99 | $37.99 | 540 | $38.127224 |
| 1577817360 | $38.005 | $38.005 | $37.92 | $37.97 | 3,925 | $38.12678 |
| 1577817420 | $37.97 | $37.987 | $37.95 | $37.97 | 1,300 | $38.126654 |
| 1577817540 | $38.00 | $38.00 | $38.00 | $38.00 | 200 | $38.126638 |
| 1577817600 | $38.00 | $38.03 | $37.99 | $38.01 | 5,300 | $38.126252 |
| 1577817720 | $38.00 | $38.00 | $37.99 | $37.99 | 400 | $38.126212 |
| 1577817780 | $38.01 | $38.02 | $38.00 | $38.00 | 2,791 | $38.126008 |
| 1577817840 | $38.00 | $38.005 | $38.00 | $38.005 | 206 | $38.125992 |
| 1577817900 | $38.005 | $38.017 | $38.005 | $38.017 | 400 | $38.125963 |
| 1577817960 | $38.005 | $38.03 | $38.005 | $38.03 | 1,850 | $38.125838 |
| 1577818020 | $38.05 | $38.08 | $38.01 | $38.015 | 3,894 | $38.125636 |
| 1577818080 | $38.01 | $38.02 | $38.01 | $38.02 | 800 | $38.125577 |
| 1577818140 | $38.02 | $38.028 | $37.97 | $37.98 | 2,132 | $38.125403 |
| 1577818200 | $37.98 | $37.98 | $37.98 | $37.98 | 374 | $38.125373 |
| 1577818260 | $37.97 | $37.99 | $37.97 | $37.99 | 300 | $38.125351 |
| 1577818320 | $37.97 | $38.02 | $37.97 | $38.005 | 1,962 | $38.125194 |
| 1577818380 | $38.005 | $38.02 | $37.9928 | $38.01 | 1,500 | $38.125075 |
| 1577818440 | $38.0026 | $38.01 | $38.00 | $38.00 | 800 | $38.12502 |
| 1577818500 | $38.01 | $38.01 | $38.00 | $38.00 | 1,800 | $38.124883 |
| 1577818560 | $37.9803 | $38.00 | $37.9803 | $38.00 | 1,413 | $38.124768 |
| 1577818620 | $38.00 | $38.01 | $38.00 | $38.01 | 1,200 | $38.124673 |
| 1577818680 | $38.00 | $38.0015 | $38.00 | $38.0015 | 350 | $38.124653 |
| 1577818740 | $38.01 | $38.01 | $37.97 | $37.97 | 6,711 | $38.124121 |
| 1577818800 | $37.98 | $38.00 | $37.97 | $37.98 | 1,500 | $38.123993 |
| 1577818860 | $37.9813 | $38.015 | $37.9813 | $38.01 | 1,700 | $38.123867 |
| 1577818920 | $38.01 | $38.01 | $37.99 | $37.99 | 1,700 | $38.123738 |
| 1577818980 | $37.99 | $38.02 | $37.99 | $38.02 | 1,000 | $38.123662 |
| 1577819040 | $38.00 | $38.0299 | $38.00 | $38.025 | 2,800 | $38.123492 |
| 1577819100 | $38.025 | $38.07 | $38.02 | $38.07 | 1,300 | $38.123424 |
| 1577819160 | $38.07 | $38.07 | $38.00 | $38.03 | 12,359 | $38.122665 |
| 1577819220 | $38.04 | $38.05 | $38.035 | $38.04 | 1,700 | $38.122586 |
| 1577819280 | $38.03 | $38.04 | $38.025 | $38.04 | 1,604 | $38.122492 |
| 1577819340 | $38.03 | $38.075 | $38.03 | $38.075 | 4,400 | $38.122317 |
| 1577819400 | $38.06 | $38.088 | $38.06 | $38.07 | 1,400 | $38.122272 |
| 1577819460 | $38.0698 | $38.0698 | $38.05 | $38.05 | 892 | $38.122238 |
| 1577819520 | $38.07 | $38.115 | $38.06 | $38.115 | 900 | $38.122213 |
| 1577819580 | $38.07 | $38.1005 | $38.07 | $38.09 | 925 | $38.122193 |
| 1577819640 | $38.11 | $38.195 | $38.095 | $38.195 | 3,830 | $38.122258 |
| 1577819700 | $38.195 | $38.195 | $38.1198 | $38.125 | 5,472 | $38.122365 |
| 1577819760 | $38.11 | $38.11 | $38.07 | $38.075 | 2,300 | $38.122325 |
| 1577819820 | $38.06 | $38.06 | $38.035 | $38.035 | 900 | $38.122288 |
| 1577819880 | $38.04 | $38.04 | $38.00 | $38.02 | 1,100 | $38.122219 |
| 1577819940 | $38.03 | $38.09 | $38.015 | $38.07 | 1,465 | $38.122152 |
| 1577820000 | $38.07 | $38.08 | $38.07 | $38.08 | 1,605 | $38.122108 |
| 1577820060 | $38.08 | $38.08 | $38.04 | $38.04 | 3,692 | $38.121992 |
| 1577820120 | $38.04 | $38.04 | $38.01 | $38.01 | 900 | $38.121942 |
| 1577820180 | $38.03 | $38.05 | $38.02 | $38.02 | 1,549 | $38.121852 |
| 1577820240 | $38.01 | $38.03 | $38.01 | $38.01 | 1,100 | $38.121784 |
| 1577820300 | $38.02 | $38.03 | $37.995 | $38.00 | 1,500 | $38.121683 |
| 1577820360 | $37.98 | $38.03 | $37.98 | $38.01 | 1,953 | $38.121549 |
| 1577820420 | $38.00 | $38.01 | $38.00 | $38.01 | 620 | $38.121509 |
| 1577820480 | $38.01 | $38.01 | $38.01 | $38.01 | 100 | $38.121502 |
| 1577820540 | $38.03 | $38.03 | $38.01 | $38.01 | 2,300 | $38.12137 |
| 1577820600 | $38.03 | $38.06 | $38.01 | $38.06 | 2,200 | $38.121235 |
| 1577820660 | $38.11 | $38.20 | $38.0975 | $38.20 | 2,080 | $38.121249 |
| 1577820720 | $38.1612 | $38.17 | $38.13 | $38.15 | 800 | $38.121265 |
| 1577820780 | $38.16 | $38.16 | $38.11 | $38.11 | 3,890 | $38.121286 |
| 1577820840 | $38.09 | $38.15 | $38.075 | $38.1471 | 2,230 | $38.121276 |
| 1577820900 | $38.16 | $38.1699 | $38.12 | $38.12 | 1,450 | $38.121292 |
| 1577820960 | $38.125 | $38.15 | $38.12 | $38.1427 | 1,300 | $38.121304 |
| 1577821020 | $38.13 | $38.15 | $38.1045 | $38.1045 | 2,650 | $38.121322 |
| 1577821080 | $38.10 | $38.11 | $38.10 | $38.10 | 543 | $38.121316 |
| 1577821140 | $38.10 | $38.11 | $38.09 | $38.11 | 1,200 | $38.121302 |
| 1577821200 | $38.07 | $38.0975 | $38.07 | $38.08 | 700 | $38.121287 |
| 1577821260 | $38.11 | $38.11 | $38.08 | $38.08 | 1,650 | $38.121261 |
| 1577821320 | $38.11 | $38.145 | $38.10 | $38.145 | 1,700 | $38.121264 |
| 1577821380 | $38.145 | $38.1599 | $38.13 | $38.145 | 1,200 | $38.121281 |
| 1577821440 | $38.145 | $38.145 | $38.13 | $38.1439 | 1,500 | $38.121295 |
| 1577821500 | $38.13 | $38.13 | $38.10 | $38.11 | 1,500 | $38.121293 |
| 1577821560 | $38.10 | $38.14 | $38.10 | $38.125 | 1,975 | $38.121293 |
| 1577821620 | $38.14 | $38.23 | $38.14 | $38.19 | 2,354 | $38.121381 |
| 1577821680 | $38.18 | $38.18 | $38.16 | $38.18 | 2,378 | $38.121451 |
| 1577821740 | $38.16 | $38.16 | $38.11 | $38.11 | 2,513 | $38.121476 |
| 1577821800 | $38.14 | $38.14 | $38.12 | $38.1202 | 1,375 | $38.121482 |
| 1577821860 | $38.12 | $38.14 | $38.11 | $38.11 | 600 | $38.121483 |
| 1577821920 | $38.11 | $38.12 | $38.05 | $38.05 | 5,324 | $38.121388 |
| 1577821980 | $38.05 | $38.0639 | $38.04 | $38.0639 | 4,709 | $38.121188 |
| 1577822040 | $38.065 | $38.125 | $38.065 | $38.125 | 1,200 | $38.12116 |
| 1577822100 | $38.14 | $38.14 | $38.10 | $38.10 | 1,350 | $38.121158 |
| 1577822160 | $38.115 | $38.115 | $38.08 | $38.08 | 2,400 | $38.121121 |
| 1577822220 | $38.07 | $38.14 | $38.07 | $38.125 | 1,300 | $38.121111 |
| 1577822280 | $38.14 | $38.14 | $38.11 | $38.11 | 200 | $38.121111 |
| 1577822340 | $38.11 | $38.14 | $38.094 | $38.094 | 1,810 | $38.121101 |
| 1577822400 | $38.08 | $38.10 | $38.05 | $38.10 | 10,278 | $38.120761 |
| 1577822460 | $38.10 | $38.1104 | $38.09 | $38.105 | 1,300 | $38.120749 |
| 1577822520 | $38.11 | $38.1666 | $38.10 | $38.16 | 5,606 | $38.120817 |
| 1577822580 | $38.155 | $38.19 | $38.1466 | $38.19 | 2,554 | $38.120871 |
| 1577822640 | $38.185 | $38.20 | $38.16 | $38.188 | 3,641 | $38.121 |
| 1577822700 | $38.18 | $38.18 | $38.16 | $38.18 | 1,805 | $38.121054 |
| 1577822760 | $38.17 | $38.18 | $38.1338 | $38.1338 | 1,335 | $38.121074 |
| 1577822820 | $38.1301 | $38.16 | $38.13 | $38.15 | 3,000 | $38.1211 |
| 1577822880 | $38.15 | $38.18 | $38.15 | $38.18 | 1,200 | $38.121135 |
| 1577822940 | $38.19 | $38.22 | $38.18 | $38.21 | 2,001 | $38.121229 |
| 1577823000 | $38.22 | $38.23 | $38.21 | $38.22 | 1,100 | $38.121295 |
| 1577823060 | $38.23 | $38.25 | $38.2001 | $38.24 | 8,100 | $38.121742 |
| 1577823120 | $38.235 | $38.28 | $38.235 | $38.28 | 3,315 | $38.122009 |
| 1577823180 | $38.295 | $38.30 | $38.29 | $38.30 | 2,545 | $38.122257 |
| 1577823240 | $38.31 | $38.32 | $38.26 | $38.26 | 6,334 | $38.122875 |
| 1577823300 | $38.2675 | $38.2675 | $38.22 | $38.231 | 2,850 | $38.123056 |
| 1577823360 | $38.2196 | $38.23 | $38.20 | $38.20 | 3,400 | $38.123239 |
| 1577823420 | $38.21 | $38.23 | $38.17 | $38.17 | 2,000 | $38.123331 |
| 1577823480 | $38.18 | $38.19 | $38.16 | $38.1899 | 3,050 | $38.123426 |
| 1577823540 | $38.17 | $38.1705 | $38.165 | $38.165 | 1,208 | $38.123455 |
| 1577823600 | $38.165 | $38.215 | $38.165 | $38.215 | 3,274 | $38.123579 |
| 1577823660 | $38.22 | $38.23 | $38.21 | $38.23 | 1,400 | $38.123652 |
| 1577823720 | $38.24 | $38.24 | $38.215 | $38.22 | 2,528 | $38.123797 |
| 1577823780 | $38.22 | $38.22 | $38.19 | $38.19 | 2,689 | $38.123903 |
| 1577823840 | $38.17 | $38.18 | $38.15 | $38.165 | 6,452 | $38.124044 |
| 1577823900 | $38.17 | $38.18 | $38.17 | $38.17 | 1,550 | $38.124089 |
| 1577823960 | $38.17 | $38.17 | $38.16 | $38.16 | 800 | $38.124106 |
| 1577824020 | $38.16 | $38.23 | $38.16 | $38.2089 | 8,050 | $38.124414 |
| 1577824080 | $38.20 | $38.21 | $38.19 | $38.205 | 1,400 | $38.124472 |
| 1577824140 | $38.22 | $38.23 | $38.21 | $38.21 | 2,834 | $38.124615 |
| 1577824200 | $38.20 | $38.21 | $38.18 | $38.20 | 4,000 | $38.124774 |
| 1577824260 | $38.21 | $38.23 | $38.21 | $38.2214 | 2,293 | $38.124888 |
| 1577824320 | $38.23 | $38.24 | $38.21 | $38.215 | 2,700 | $38.125028 |
| 1577824380 | $38.21 | $38.21 | $38.19 | $38.19 | 3,448 | $38.125165 |
| 1577824440 | $38.18 | $38.19 | $38.17 | $38.175 | 2,900 | $38.125251 |
| 1577824500 | $38.175 | $38.18 | $38.17 | $38.17 | 1,010 | $38.125277 |
| 1577824560 | $38.17 | $38.175 | $38.15 | $38.16 | 3,300 | $38.125352 |
| 1577824620 | $38.15 | $38.16 | $38.14 | $38.15 | 4,169 | $38.125441 |
| 1577824680 | $38.15 | $38.21 | $38.145 | $38.21 | 4,200 | $38.12552 |
| 1577824740 | $38.20 | $38.218 | $38.175 | $38.185 | 4,650 | $38.125685 |
| 1577824800 | $38.185 | $38.20 | $38.18 | $38.19 | 2,800 | $38.125781 |
| 1577824860 | $38.19 | $38.21 | $38.16 | $38.1948 | 10,801 | $38.126162 |
| 1577824920 | $38.195 | $38.22 | $38.195 | $38.21 | 2,630 | $38.12627 |
| 1577824980 | $38.21 | $38.23 | $38.21 | $38.23 | 3,578 | $38.126446 |
| 1577825040 | $38.23 | $38.25 | $38.22 | $38.235 | 6,575 | $38.126822 |
| 1577825100 | $38.23 | $38.235 | $38.22 | $38.23 | 5,627 | $38.127119 |
| 1577825160 | $38.23 | $38.23 | $38.2004 | $38.22 | 5,227 | $38.127353 |
| 1577825220 | $38.21 | $38.23 | $38.21 | $38.23 | 6,705 | $38.127674 |
| 1577825280 | $38.21 | $38.215 | $38.18 | $38.185 | 5,769 | $38.127879 |
| 1577825340 | $38.175 | $38.20 | $38.17 | $38.18 | 5,386 | $38.128034 |
| 1577825400 | $38.17 | $38.175 | $38.12 | $38.12 | 12,552 | $38.128171 |
| 1577825460 | $38.125 | $38.135 | $38.0903 | $38.12 | 12,604 | $38.128075 |
| 1577825520 | $38.12 | $38.17 | $38.11 | $38.17 | 8,384 | $38.128116 |
| 1577825580 | $38.16 | $38.19 | $38.14 | $38.17 | 12,060 | $38.128341 |
| 1577825640 | $38.16 | $38.24 | $38.15 | $38.24 | 10,640 | $38.128677 |
| 1577825700 | $38.21 | $38.24 | $38.19 | $38.2148 | 13,533 | $38.129301 |
| 1577825760 | $38.21 | $38.22 | $38.14 | $38.14 | 11,369 | $38.129616 |
| 1577825820 | $38.149 | $38.17 | $38.11 | $38.119 | 11,741 | $38.129641 |
| 1577825880 | $38.12 | $38.22 | $38.12 | $38.19 | 44,462 | $38.130765 |
| 1577825940 | $38.195 | $38.39 | $38.14 | $38.21 | 82,042 | $38.134903 |
| 1577826000 | $38.21 | $38.21 | $38.21 | $38.21 | 171,405 | $38.140811 |
| 1577826300 | $38.21 | $38.21 | $38.21 | $38.21 | 400 | $38.140429 |
| 1577827800 | $38.21 | $38.21 | $38.21 | $38.21 | 8,306 | $38.140629 |
| 1577828880 | $38.21 | $38.21 | $38.21 | $38.21 | 18,614 | $38.140887 |
| 1577834580 | $38.00 | $38.00 | $38.00 | $38.00 | 100 | $38.140413 |