C Historical Intraday Prices
One-Minute OHLCV Data From December 6, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1638783240 | $63.14 | $63.14 | $63.14 | $63.14 | 123 | $63.14 |
| 1638783300 | $63.20 | $63.20 | $63.20 | $63.20 | 416 | $63.176342 |
| 1638784020 | $62.93 | $62.93 | $62.90 | $62.91 | 1,054 | $63.008006 |
| 1638784200 | $62.85 | $62.85 | $62.85 | $62.85 | 522 | $62.976652 |
| 1638784620 | $62.79 | $62.79 | $62.79 | $62.79 | 300 | $62.948275 |
| 1638785280 | $62.85 | $62.85 | $62.85 | $62.85 | 358 | $62.933893 |
| 1638785640 | $62.93 | $62.93 | $62.93 | $62.93 | 346 | $62.939446 |
| 1638785880 | $62.93 | $62.97 | $62.93 | $62.97 | 3,580 | $62.947643 |
| 1638786300 | $62.90 | $62.90 | $62.90 | $62.90 | 497 | $62.944997 |
| 1638786480 | $62.90 | $62.90 | $62.90 | $62.90 | 300 | $62.943509 |
| 1638787380 | $62.78 | $62.78 | $62.76 | $62.76 | 1,298 | $62.920779 |
| 1638787500 | $62.89 | $62.90 | $62.89 | $62.90 | 1,495 | $62.917164 |
| 1638787980 | $62.78 | $62.78 | $62.78 | $62.78 | 400 | $62.912582 |
| 1638788340 | $62.76 | $62.76 | $62.75 | $62.75 | 412 | $62.904513 |
| 1638788580 | $62.75 | $62.75 | $62.75 | $62.75 | 700 | $62.896597 |
| 1638788760 | $62.76 | $62.76 | $62.76 | $62.76 | 400 | $62.890105 |
| 1638789060 | $62.82 | $62.82 | $62.82 | $62.82 | 600 | $62.887063 |
| 1638789540 | $62.82 | $62.82 | $62.82 | $62.82 | 100 | $62.88659 |
| 1638790320 | $62.94 | $62.96 | $62.94 | $62.96 | 1,962 | $62.893036 |
| 1638790560 | $62.77 | $62.77 | $62.76 | $62.76 | 878 | $62.885676 |
| 1638791580 | $62.96 | $62.96 | $62.96 | $62.96 | 180 | $62.886451 |
| 1638792000 | $63.00 | $63.00 | $62.81 | $62.85 | 11,494 | $62.873258 |
| 1638792180 | $62.90 | $62.90 | $62.86 | $62.86 | 568 | $62.873586 |
| 1638792300 | $62.87 | $62.87 | $62.87 | $62.87 | 200 | $62.873792 |
| 1638792420 | $62.92 | $62.92 | $62.92 | $62.92 | 100 | $62.873893 |
| 1638792480 | $62.86 | $62.89 | $62.86 | $62.89 | 698 | $62.874076 |
| 1638792540 | $62.87 | $62.87 | $62.86 | $62.86 | 577 | $62.873866 |
| 1638792600 | $62.86 | $62.86 | $62.86 | $62.86 | 100 | $62.873825 |
| 1638792720 | $62.85 | $62.85 | $62.85 | $62.85 | 987 | $62.873071 |
| 1638792780 | $62.89 | $62.89 | $62.89 | $62.89 | 100 | $62.873068 |
| 1638792900 | $62.86 | $62.86 | $62.86 | $62.86 | 200 | $62.873004 |
| 1638792960 | $62.86 | $62.86 | $62.86 | $62.86 | 100 | $62.872968 |
| 1638793020 | $62.87 | $62.87 | $62.87 | $62.87 | 100 | $62.87296 |
| 1638793200 | $62.88 | $62.88 | $62.87 | $62.87 | 341 | $62.872954 |
| 1638793260 | $62.87 | $62.87 | $62.87 | $62.87 | 477 | $62.872916 |
| 1638793320 | $62.88 | $62.88 | $62.85 | $62.85 | 802 | $62.872746 |
| 1638793380 | $62.85 | $62.85 | $62.85 | $62.85 | 446 | $62.872057 |
| 1638793440 | $62.85 | $62.86 | $62.85 | $62.86 | 1,497 | $62.87126 |
| 1638793500 | $62.87 | $62.87 | $62.87 | $62.87 | 577 | $62.871242 |
| 1638793560 | $62.87 | $62.87 | $62.87 | $62.87 | 821 | $62.871218 |
| 1638793680 | $62.88 | $62.89 | $62.83 | $62.83 | 598 | $62.871154 |
| 1638793920 | $62.80 | $62.80 | $62.80 | $62.80 | 285 | $62.870508 |
| 1638794100 | $62.80 | $62.80 | $62.80 | $62.80 | 200 | $62.87018 |
| 1638794160 | $62.83 | $62.93 | $62.83 | $62.93 | 500 | $62.870651 |
| 1638794220 | $62.93 | $62.93 | $62.93 | $62.93 | 900 | $62.871839 |
| 1638794340 | $62.94 | $62.95 | $62.88 | $62.91 | 732 | $62.873034 |
| 1638794580 | $62.91 | $62.91 | $62.91 | $62.91 | 100 | $62.873374 |
| 1638794640 | $62.89 | $62.89 | $62.88 | $62.88 | 200 | $62.873427 |
| 1638794700 | $62.84 | $62.84 | $62.84 | $62.84 | 300 | $62.873214 |
| 1638794760 | $62.80 | $62.84 | $62.80 | $62.81 | 554 | $62.871887 |
| 1638795060 | $62.86 | $62.86 | $62.86 | $62.86 | 100 | $62.871862 |
| 1638795180 | $62.89 | $62.89 | $62.89 | $62.89 | 200 | $62.871956 |
| 1638795240 | $62.86 | $62.86 | $62.82 | $62.82 | 1,042 | $62.871121 |
| 1638795300 | $62.85 | $62.85 | $62.85 | $62.85 | 100 | $62.871078 |
| 1638795360 | $62.87 | $62.87 | $62.87 | $62.87 | 100 | $62.871076 |
| 1638795420 | $62.87 | $62.87 | $62.87 | $62.87 | 100 | $62.871074 |
| 1638795600 | $62.9099 | $62.99 | $62.82 | $62.87 | 19,640 | $62.875974 |
| 1638795660 | $62.85 | $62.85 | $62.79 | $62.79 | 1,490 | $62.874789 |
| 1638795720 | $62.78 | $62.82 | $62.78 | $62.82 | 543 | $62.874073 |
| 1638795960 | $62.80 | $62.80 | $62.78 | $62.78 | 792 | $62.872927 |
| 1638796080 | $62.84 | $62.84 | $62.84 | $62.84 | 200 | $62.872807 |
| 1638796320 | $62.80 | $62.80 | $62.80 | $62.80 | 100 | $62.872518 |
| 1638796380 | $62.8399 | $62.8399 | $62.8399 | $62.8399 | 100 | $62.872404 |
| 1638796440 | $62.84 | $62.84 | $62.84 | $62.84 | 400 | $62.872231 |
| 1638796740 | $62.78 | $62.81 | $62.78 | $62.81 | 1,188 | $62.870814 |
| 1638796860 | $62.82 | $62.82 | $62.82 | $62.82 | 100 | $62.870709 |
| 1638796920 | $62.81 | $62.81 | $62.81 | $62.81 | 100 | $62.870627 |
| 1638796980 | $62.82 | $62.82 | $62.82 | $62.82 | 100 | $62.870561 |
| 1638797040 | $62.83 | $62.83 | $62.83 | $62.83 | 400 | $62.87026 |
| 1638797100 | $62.83 | $62.83 | $62.83 | $62.83 | 200 | $62.870156 |
| 1638797160 | $62.82 | $62.83 | $62.82 | $62.83 | 4,005 | $62.86813 |
| 1638797220 | $62.81 | $62.81 | $62.78 | $62.78 | 6,225 | $62.863831 |
| 1638797280 | $62.81 | $62.81 | $62.78 | $62.78 | 2,154 | $62.861887 |
| 1638797340 | $62.78 | $62.78 | $62.76 | $62.77 | 8,622 | $62.853038 |
| 1638797400 | $62.77 | $62.77 | $62.65 | $62.65 | 997 | $62.8516 |
| 1638797460 | $62.73 | $62.73 | $62.73 | $62.73 | 200 | $62.851228 |
| 1638797640 | $62.75 | $62.75 | $62.75 | $62.75 | 200 | $62.850426 |
| 1638797820 | $62.76 | $62.76 | $62.76 | $62.76 | 300 | $62.849999 |
| 1638797880 | $62.82 | $62.82 | $62.80 | $62.82 | 1,200 | $62.849606 |
| 1638797940 | $62.82 | $62.82 | $62.82 | $62.82 | 200 | $62.849542 |
| 1638798000 | $62.825 | $62.88 | $62.82 | $62.88 | 1,621 | $62.84922 |
| 1638798060 | $62.88 | $62.88 | $62.79 | $62.82 | 2,596 | $62.848422 |
| 1638798120 | $62.82 | $62.82 | $62.82 | $62.82 | 210 | $62.848328 |
| 1638798180 | $62.77 | $62.77 | $62.76 | $62.76 | 400 | $62.848013 |
| 1638798240 | $62.76 | $62.76 | $62.76 | $62.76 | 100 | $62.847928 |
| 1638798300 | $62.76 | $62.76 | $62.76 | $62.76 | 100 | $62.847761 |
| 1638798360 | $62.76 | $62.76 | $62.72 | $62.76 | 600 | $62.847209 |
| 1638798420 | $62.72 | $62.72 | $62.70 | $62.70 | 879 | $62.845847 |
| 1638798480 | $62.71 | $62.71 | $62.71 | $62.71 | 100 | $62.845574 |
| 1638798600 | $62.75 | $62.75 | $62.75 | $62.75 | 100 | $62.845486 |
| 1638798660 | $62.74 | $62.75 | $62.74 | $62.75 | 200 | $62.845304 |
| 1638798720 | $62.71 | $62.76 | $62.71 | $62.74 | 1,103 | $62.843709 |
| 1638798780 | $62.76 | $62.76 | $62.74 | $62.74 | 1,615 | $62.842236 |
| 1638798900 | $62.79 | $62.79 | $62.79 | $62.79 | 400 | $62.841973 |
| 1638798960 | $62.79 | $62.79 | $62.79 | $62.79 | 100 | $62.841857 |
| 1638799020 | $62.7401 | $62.7401 | $62.7401 | $62.7401 | 500 | $62.841409 |
| 1638799140 | $62.76 | $62.76 | $62.76 | $62.76 | 199 | $62.841257 |
| 1638799200 | $62.81 | $62.86 | $62.81 | $62.81 | 877 | $62.841023 |
| 1638799380 | $62.79 | $62.79 | $62.79 | $62.79 | 1,800 | $62.840157 |
| 1638799500 | $62.8032 | $62.8032 | $62.77 | $62.77 | 600 | $62.839646 |
| 1638799560 | $62.80 | $62.80 | $62.80 | $62.80 | 400 | $62.839483 |
| 1638799620 | $62.79 | $62.79 | $62.79 | $62.79 | 1,000 | $62.838952 |
| 1638799680 | $62.79 | $62.79 | $62.79 | $62.79 | 200 | $62.838867 |
| 1638799740 | $62.79 | $62.80 | $62.79 | $62.795 | 432 | $62.838436 |
| 1638799800 | $62.8199 | $62.8199 | $62.8199 | $62.8199 | 1,000 | $62.838223 |
| 1638799860 | $62.80 | $62.89 | $62.80 | $62.88 | 1,331 | $62.838268 |
| 1638799920 | $62.86 | $62.86 | $62.86 | $62.86 | 800 | $62.838408 |
| 1638799980 | $62.89 | $62.89 | $62.89 | $62.89 | 200 | $62.838521 |
| 1638800040 | $62.88 | $62.90 | $62.88 | $62.8967 | 654 | $62.838848 |
| 1638800100 | $62.8934 | $62.8934 | $62.86 | $62.86 | 700 | $62.839037 |
| 1638800160 | $62.87 | $62.87 | $62.82 | $62.82 | 200 | $62.839073 |
| 1638800220 | $62.83 | $62.83 | $62.8101 | $62.8101 | 2,000 | $62.838829 |
| 1638800400 | $62.80 | $62.80 | $62.78 | $62.78 | 200 | $62.838674 |
| 1638800460 | $62.75 | $62.76 | $62.74 | $62.74 | 3,082 | $62.83645 |
| 1638800520 | $62.73 | $62.74 | $62.70 | $62.72 | 958 | $62.8354 |
| 1638800640 | $62.74 | $62.75 | $62.73 | $62.75 | 3,846 | $62.832665 |
| 1638800700 | $62.75 | $62.90 | $62.75 | $62.90 | 2,352 | $62.831721 |
| 1638800760 | $62.91 | $62.91 | $62.90 | $62.90 | 2,343 | $62.833391 |
| 1638800820 | $62.90 | $62.90 | $62.90 | $62.90 | 1,002 | $62.833889 |
| 1638800880 | $62.90 | $63.00 | $62.85 | $62.85 | 1,956 | $62.835878 |
| 1638800940 | $62.90 | $62.90 | $62.75 | $62.90 | 5,575 | $62.835807 |
| 1638801060 | $62.85 | $63.02 | $62.82 | $62.88 | 86,904 | $62.986414 |
| 1638801120 | $62.87 | $63.0454 | $62.71 | $63.03 | 126,310 | $62.963962 |
| 1638801180 | $63.03 | $63.05 | $62.87 | $62.9482 | 111,269 | $62.962553 |
| 1638801240 | $62.92 | $62.99 | $62.70 | $62.91 | 146,919 | $62.949001 |
| 1638801300 | $62.91 | $62.95 | $62.7599 | $62.77 | 190,814 | $62.933429 |
| 1638801360 | $62.78 | $62.78 | $62.60 | $62.72 | 175,715 | $62.902448 |
| 1638801420 | $62.73 | $62.73 | $62.4627 | $62.52 | 141,054 | $62.870825 |
| 1638801480 | $62.515 | $62.5435 | $62.37 | $62.47 | 109,150 | $62.843581 |
| 1638801540 | $62.49 | $62.51 | $62.19 | $62.20 | 129,524 | $62.807901 |
| 1638801600 | $62.21 | $62.35 | $62.14 | $62.35 | 89,637 | $62.777267 |
| 1638801660 | $62.36 | $62.56 | $62.27 | $62.53 | 230,694 | $62.733688 |
| 1638801720 | $62.53 | $62.605 | $62.4201 | $62.501 | 73,847 | $62.725645 |
| 1638801780 | $62.52 | $62.68 | $62.505 | $62.67 | 60,066 | $62.722676 |
| 1638801840 | $62.6618 | $62.72 | $62.62 | $62.64 | 80,434 | $62.721067 |
| 1638801900 | $62.64 | $62.7999 | $62.605 | $62.79 | 124,839 | $62.720606 |
| 1638801960 | $62.78 | $62.81 | $62.63 | $62.81 | 127,534 | $62.721182 |
| 1638802020 | $62.82 | $62.90 | $62.715 | $62.75 | 79,355 | $62.724106 |
| 1638802080 | $62.75 | $62.79 | $62.60 | $62.73 | 67,067 | $62.723466 |
| 1638802140 | $62.755 | $62.7676 | $62.62 | $62.735 | 48,420 | $62.72274 |
| 1638802200 | $62.74 | $62.83 | $62.70 | $62.77 | 70,850 | $62.724127 |
| 1638802260 | $62.79 | $62.79 | $62.61 | $62.73 | 88,611 | $62.723403 |
| 1638802320 | $62.745 | $62.8798 | $62.73 | $62.79 | 108,657 | $62.726509 |
| 1638802380 | $62.79 | $62.79 | $62.70 | $62.79 | 34,943 | $62.726743 |
| 1638802440 | $62.795 | $62.87 | $62.695 | $62.72 | 68,129 | $62.727866 |
| 1638802500 | $62.74 | $62.76 | $62.64 | $62.67 | 56,216 | $62.727337 |
| 1638802560 | $62.675 | $62.7805 | $62.655 | $62.76 | 49,294 | $62.727234 |
| 1638802620 | $62.73 | $62.89 | $62.72 | $62.89 | 58,899 | $62.728937 |
| 1638802680 | $62.90 | $62.95 | $62.875 | $62.93 | 59,947 | $62.73231 |
| 1638802740 | $62.93 | $63.055 | $62.815 | $63.02 | 76,936 | $62.736595 |
| 1638802800 | $63.02 | $63.06 | $62.93 | $62.9875 | 67,022 | $62.741947 |
| 1638802860 | $62.9875 | $62.99 | $62.86 | $62.88 | 77,744 | $62.746114 |
| 1638802920 | $62.89 | $63.02 | $62.835 | $62.87 | 64,272 | $62.74951 |
| 1638802980 | $62.87 | $63.01 | $62.87 | $62.97 | 54,286 | $62.752409 |
| 1638803040 | $62.97 | $63.02 | $62.94 | $63.00 | 56,662 | $62.75604 |
| 1638803100 | $63.00 | $63.025 | $62.89 | $63.01 | 54,248 | $62.759289 |
| 1638803160 | $63.00 | $63.00 | $62.89 | $62.98 | 29,982 | $62.760923 |
| 1638803220 | $62.97 | $63.12 | $62.89 | $63.095 | 157,307 | $62.772131 |
| 1638803280 | $63.10 | $63.11 | $63.02 | $63.075 | 105,586 | $62.779766 |
| 1638803340 | $63.09 | $63.12 | $63.02 | $63.075 | 46,121 | $62.782995 |
| 1638803400 | $63.07 | $63.08 | $63.02 | $63.07 | 212,991 | $62.796175 |
| 1638803460 | $63.065 | $63.1889 | $63.02 | $63.17 | 118,175 | $62.804966 |
| 1638803520 | $63.17 | $63.25 | $63.14 | $63.23 | 115,444 | $62.814674 |
| 1638803580 | $63.24 | $63.32 | $63.23 | $63.2853 | 60,354 | $62.820787 |
| 1638803640 | $63.27 | $63.33 | $63.25 | $63.305 | 119,170 | $62.832693 |
| 1638803700 | $63.31 | $63.36 | $63.24 | $63.3175 | 61,162 | $62.838609 |
| 1638803760 | $63.33 | $63.40 | $63.31 | $63.39 | 57,472 | $62.844711 |
| 1638803820 | $63.395 | $63.405 | $63.225 | $63.285 | 72,951 | $62.85116 |
| 1638803880 | $63.29 | $63.305 | $63.25 | $63.30 | 29,497 | $62.853769 |
| 1638803940 | $63.296 | $63.296 | $63.16 | $63.19 | 96,962 | $62.860483 |
| 1638804000 | $63.19 | $63.27 | $63.155 | $63.16 | 155,931 | $62.871169 |
| 1638804060 | $63.17 | $63.25 | $63.17 | $63.22 | 103,770 | $62.877767 |
| 1638804120 | $63.22 | $63.299 | $63.19 | $63.299 | 22,541 | $62.879327 |
| 1638804180 | $63.30 | $63.355 | $63.235 | $63.24 | 57,310 | $62.88419 |
| 1638804240 | $63.245 | $63.33 | $63.23 | $63.26 | 47,051 | $62.887618 |
| 1638804300 | $63.26 | $63.35 | $63.245 | $63.315 | 43,289 | $62.89101 |
| 1638804360 | $63.325 | $63.38 | $63.3083 | $63.35 | 47,469 | $62.894929 |
| 1638804420 | $63.35 | $63.38 | $63.27 | $63.27 | 32,700 | $62.897578 |
| 1638804480 | $63.265 | $63.34 | $63.26 | $63.285 | 40,760 | $62.900543 |
| 1638804540 | $63.29 | $63.335 | $63.25 | $63.26 | 82,354 | $62.906243 |
| 1638804600 | $63.265 | $63.30 | $63.195 | $63.29 | 90,337 | $62.91168 |
| 1638804660 | $63.29 | $63.41 | $63.29 | $63.385 | 96,847 | $62.919102 |
| 1638804720 | $63.39 | $63.42 | $63.32 | $63.355 | 72,091 | $62.924686 |
| 1638804780 | $63.36 | $63.38 | $63.29 | $63.375 | 59,369 | $62.928661 |
| 1638804840 | $63.38 | $63.42 | $63.37 | $63.38 | 80,857 | $62.934876 |
| 1638804900 | $63.38 | $63.38 | $63.255 | $63.2599 | 94,238 | $62.94078 |
| 1638804960 | $63.2599 | $63.325 | $63.255 | $63.26 | 65,020 | $62.944521 |
| 1638805020 | $63.26 | $63.37 | $63.26 | $63.30 | 85,344 | $62.949679 |
| 1638805080 | $63.30 | $63.35 | $63.275 | $63.31 | 91,575 | $62.955043 |
| 1638805140 | $63.31 | $63.315 | $63.26 | $63.28 | 81,480 | $62.959272 |
| 1638805200 | $63.275 | $63.33 | $63.20 | $63.30 | 100,674 | $62.963633 |
| 1638805260 | $63.29 | $63.30 | $63.19 | $63.23 | 41,824 | $62.965294 |
| 1638805320 | $63.23 | $63.25 | $63.21 | $63.24 | 76,295 | $62.968344 |
| 1638805380 | $63.24 | $63.255 | $63.1477 | $63.19 | 70,439 | $62.970781 |
| 1638805440 | $63.19 | $63.25 | $63.185 | $63.215 | 64,050 | $62.973062 |
| 1638805500 | $63.2199 | $63.2501 | $63.09 | $63.095 | 62,013 | $62.974676 |
| 1638805560 | $63.10 | $63.1599 | $63.095 | $63.155 | 69,220 | $62.976102 |
| 1638805620 | $63.155 | $63.24 | $63.14 | $63.19 | 64,286 | $62.978089 |
| 1638805680 | $63.20 | $63.2387 | $63.18 | $63.21 | 66,009 | $62.980206 |
| 1638805740 | $63.20 | $63.24 | $63.19 | $63.235 | 65,092 | $62.982336 |
| 1638805800 | $63.24 | $63.24 | $63.175 | $63.19 | 56,586 | $62.98418 |
| 1638805860 | $63.18 | $63.24 | $63.17 | $63.18 | 63,077 | $62.986107 |
| 1638805920 | $63.18 | $63.215 | $63.16 | $63.21 | 38,446 | $62.987172 |
| 1638805980 | $63.21 | $63.24 | $63.20 | $63.225 | 56,558 | $62.988987 |
| 1638806040 | $63.23 | $63.23 | $63.155 | $63.19 | 53,963 | $62.990365 |
| 1638806100 | $63.1901 | $63.23 | $63.18 | $63.20 | 97,087 | $62.993152 |
| 1638806160 | $63.19 | $63.21 | $63.15 | $63.2075 | 45,030 | $62.994278 |
| 1638806220 | $63.205 | $63.23 | $63.1938 | $63.23 | 37,706 | $62.995346 |
| 1638806280 | $63.23 | $63.24 | $63.15 | $63.16 | 93,130 | $62.997666 |
| 1638806340 | $63.17 | $63.21 | $63.17 | $63.18 | 67,887 | $62.999406 |
| 1638806400 | $63.19 | $63.195 | $63.115 | $63.13 | 23,137 | $62.999887 |
| 1638806460 | $63.13 | $63.14 | $63.08 | $63.10 | 42,593 | $63.000511 |
| 1638806520 | $63.105 | $63.14 | $63.09 | $63.125 | 23,802 | $63.000858 |
| 1638806580 | $63.125 | $63.15 | $63.06 | $63.145 | 88,049 | $63.001948 |
| 1638806640 | $63.14 | $63.17 | $63.08 | $63.09 | 38,148 | $63.002605 |
| 1638806700 | $63.09 | $63.135 | $63.07 | $63.135 | 37,992 | $63.003065 |
| 1638806760 | $63.14 | $63.155 | $63.075 | $63.0801 | 37,213 | $63.003494 |
| 1638806820 | $63.075 | $63.075 | $63.00 | $63.01 | 27,198 | $63.003586 |
| 1638806880 | $63.02 | $63.05 | $62.98 | $62.985 | 91,492 | $63.003742 |
| 1638806940 | $62.99 | $63.03 | $62.99 | $62.99 | 100,985 | $63.003768 |
| 1638807000 | $63.00 | $63.025 | $62.99 | $63.00 | 32,248 | $63.003792 |
| 1638807060 | $62.99 | $62.99 | $62.88 | $62.9265 | 37,876 | $63.003454 |
| 1638807120 | $62.93 | $62.98 | $62.90 | $62.93 | 82,649 | $63.002761 |
| 1638807180 | $62.9321 | $63.025 | $62.9321 | $63.00 | 44,252 | $63.002718 |
| 1638807240 | $62.9918 | $63.05 | $62.97 | $63.015 | 97,740 | $63.002781 |
| 1638807300 | $63.02 | $63.09 | $63.00 | $63.07 | 65,456 | $63.002941 |
| 1638807360 | $63.06 | $63.09 | $63.0542 | $63.065 | 42,344 | $63.003265 |
| 1638807420 | $63.065 | $63.15 | $63.055 | $63.14 | 97,529 | $63.00428 |
| 1638807480 | $63.14 | $63.19 | $63.13 | $63.1899 | 56,030 | $63.005305 |
| 1638807540 | $63.185 | $63.1968 | $63.16 | $63.1968 | 46,140 | $63.006212 |
| 1638807600 | $63.19 | $63.20 | $63.175 | $63.175 | 61,302 | $63.007465 |
| 1638807660 | $63.175 | $63.235 | $63.145 | $63.22 | 58,874 | $63.008666 |
| 1638807720 | $63.22 | $63.225 | $63.135 | $63.155 | 71,517 | $63.009924 |
| 1638807780 | $63.155 | $63.185 | $63.135 | $63.18 | 21,759 | $63.010259 |
| 1638807840 | $63.175 | $63.20 | $63.14 | $63.16 | 18,028 | $63.010574 |
| 1638807900 | $63.16 | $63.1808 | $63.125 | $63.14 | 34,992 | $63.011093 |
| 1638807960 | $63.135 | $63.14 | $63.09 | $63.125 | 28,923 | $63.011404 |
| 1638808020 | $63.125 | $63.155 | $63.12 | $63.12 | 27,219 | $63.011781 |
| 1638808080 | $63.125 | $63.125 | $63.085 | $63.095 | 23,662 | $63.012012 |
| 1638808140 | $63.095 | $63.12 | $63.065 | $63.0699 | 53,176 | $63.01249 |
| 1638808200 | $63.065 | $63.17 | $63.04 | $63.16 | 107,147 | $63.013578 |
| 1638808260 | $63.1615 | $63.17 | $63.09 | $63.1576 | 34,153 | $63.01401 |
| 1638808320 | $63.155 | $63.215 | $63.095 | $63.0978 | 50,740 | $63.014892 |
| 1638808380 | $63.10 | $63.19 | $63.07 | $63.19 | 69,477 | $63.015591 |
| 1638808440 | $63.19 | $63.22 | $63.13 | $63.14 | 31,574 | $63.016129 |
| 1638808500 | $63.15 | $63.175 | $63.12 | $63.175 | 28,740 | $63.016515 |
| 1638808560 | $63.18 | $63.31 | $63.165 | $63.2802 | 121,096 | $63.019427 |
| 1638808620 | $63.2891 | $63.37 | $63.265 | $63.36 | 54,660 | $63.021122 |
| 1638808680 | $63.36 | $63.425 | $63.36 | $63.40 | 52,282 | $63.023106 |
| 1638808740 | $63.41 | $63.41 | $63.33 | $63.33 | 29,685 | $63.024172 |
| 1638808800 | $63.32 | $63.3419 | $63.295 | $63.336 | 34,222 | $63.02519 |
| 1638808860 | $63.33 | $63.36 | $63.32 | $63.355 | 20,597 | $63.025836 |
| 1638808920 | $63.35 | $63.35 | $63.29 | $63.307 | 58,036 | $63.027453 |
| 1638808980 | $63.3099 | $63.32 | $63.26 | $63.32 | 18,297 | $63.027932 |
| 1638809040 | $63.33 | $63.35 | $63.31 | $63.3336 | 49,391 | $63.029418 |
| 1638809100 | $63.33 | $63.34 | $63.295 | $63.34 | 17,223 | $63.029899 |
| 1638809160 | $63.335 | $63.34 | $63.251 | $63.255 | 14,903 | $63.030284 |
| 1638809220 | $63.26 | $63.26 | $63.20 | $63.21 | 89,311 | $63.03196 |
| 1638809280 | $63.22 | $63.28 | $63.20 | $63.20 | 47,492 | $63.032952 |
| 1638809340 | $63.19 | $63.22 | $63.105 | $63.1275 | 23,320 | $63.033187 |
| 1638809400 | $63.125 | $63.21 | $63.12 | $63.2045 | 18,948 | $63.033424 |
| 1638809460 | $63.205 | $63.26 | $63.18 | $63.25 | 19,806 | $63.033783 |
| 1638809520 | $63.25 | $63.26 | $63.175 | $63.21 | 15,453 | $63.034064 |
| 1638809580 | $63.21 | $63.25 | $63.21 | $63.22 | 14,871 | $63.034351 |
| 1638809640 | $63.23 | $63.24 | $63.205 | $63.215 | 11,583 | $63.034566 |
| 1638809700 | $63.21 | $63.21 | $63.18 | $63.19 | 16,645 | $63.034824 |
| 1638809760 | $63.20 | $63.205 | $63.18 | $63.19 | 15,356 | $63.035057 |
| 1638809820 | $63.19 | $63.24 | $63.17 | $63.23 | 21,150 | $63.035428 |
| 1638809880 | $63.2276 | $63.29 | $63.22 | $63.28 | 35,703 | $63.036222 |
| 1638809940 | $63.28 | $63.2971 | $63.205 | $63.21 | 18,801 | $63.0366 |
| 1638810000 | $63.22 | $63.24 | $63.20 | $63.235 | 29,765 | $63.037122 |
| 1638810060 | $63.245 | $63.27 | $63.22 | $63.26 | 17,054 | $63.037461 |
| 1638810120 | $63.26 | $63.31 | $63.25 | $63.295 | 20,279 | $63.037944 |
| 1638810180 | $63.295 | $63.30 | $63.27 | $63.295 | 22,029 | $63.038463 |
| 1638810240 | $63.29 | $63.29 | $63.24 | $63.24 | 5,404 | $63.038582 |
| 1638810300 | $63.25 | $63.27 | $63.235 | $63.24 | 37,255 | $63.039336 |
| 1638810360 | $63.25 | $63.25 | $63.225 | $63.23 | 20,109 | $63.039718 |
| 1638810420 | $63.225 | $63.245 | $63.215 | $63.2299 | 8,890 | $63.039879 |
| 1638810480 | $63.225 | $63.225 | $63.1841 | $63.20 | 6,325 | $63.039983 |
| 1638810540 | $63.21 | $63.28 | $63.21 | $63.28 | 22,035 | $63.040405 |
| 1638810600 | $63.279 | $63.31 | $63.275 | $63.305 | 25,591 | $63.041012 |
| 1638810660 | $63.31 | $63.35 | $63.305 | $63.33 | 57,986 | $63.042534 |
| 1638810720 | $63.33 | $63.35 | $63.305 | $63.305 | 22,084 | $63.043147 |
| 1638810780 | $63.31 | $63.32 | $63.265 | $63.275 | 21,841 | $63.043654 |
| 1638810840 | $63.26 | $63.2604 | $63.175 | $63.175 | 19,625 | $63.044027 |
| 1638810900 | $63.175 | $63.20 | $63.12 | $63.20 | 32,047 | $63.04437 |
| 1638810960 | $63.1977 | $63.20 | $63.17 | $63.185 | 14,621 | $63.04456 |
| 1638811020 | $63.18 | $63.19 | $63.155 | $63.16 | 31,892 | $63.044911 |
| 1638811080 | $63.165 | $63.235 | $63.165 | $63.19 | 64,665 | $63.045837 |
| 1638811140 | $63.18 | $63.21 | $63.17 | $63.18 | 20,909 | $63.046092 |
| 1638811200 | $63.165 | $63.17 | $63.1329 | $63.17 | 11,061 | $63.046195 |
| 1638811260 | $63.16 | $63.21 | $63.155 | $63.205 | 22,519 | $63.046478 |
| 1638811320 | $63.21 | $63.28 | $63.21 | $63.26 | 16,596 | $63.0468 |
| 1638811380 | $63.26 | $63.26 | $63.21 | $63.245 | 24,126 | $63.047203 |
| 1638811440 | $63.25 | $63.28 | $63.225 | $63.24 | 18,381 | $63.047549 |
| 1638811500 | $63.25 | $63.29 | $63.235 | $63.24 | 28,502 | $63.048103 |
| 1638811560 | $63.24 | $63.24 | $63.195 | $63.20 | 45,218 | $63.048747 |
| 1638811620 | $63.21 | $63.235 | $63.205 | $63.215 | 29,622 | $63.049199 |
| 1638811680 | $63.21 | $63.25 | $63.205 | $63.2482 | 23,087 | $63.04956 |
| 1638811740 | $63.25 | $63.26 | $63.19 | $63.195 | 8,427 | $63.049698 |
| 1638811800 | $63.194 | $63.23 | $63.165 | $63.22 | 13,805 | $63.049874 |
| 1638811860 | $63.215 | $63.26 | $63.215 | $63.24 | 20,269 | $63.050218 |
| 1638811920 | $63.23 | $63.23 | $63.20 | $63.20 | 5,582 | $63.050298 |
| 1638811980 | $63.205 | $63.25 | $63.19 | $63.24 | 6,847 | $63.0504 |
| 1638812040 | $63.23 | $63.29 | $63.23 | $63.28 | 31,039 | $63.051001 |
| 1638812100 | $63.275 | $63.28 | $63.20 | $63.203 | 6,371 | $63.051108 |
| 1638812160 | $63.205 | $63.24 | $63.18 | $63.22 | 76,869 | $63.052259 |
| 1638812220 | $63.22 | $63.22 | $63.175 | $63.205 | 11,879 | $63.05241 |
| 1638812280 | $63.205 | $63.24 | $63.205 | $63.24 | 17,205 | $63.052664 |
| 1638812340 | $63.2316 | $63.26 | $63.2316 | $63.245 | 16,930 | $63.05295 |
| 1638812400 | $63.25 | $63.28 | $63.2499 | $63.25 | 18,317 | $63.05328 |
| 1638812460 | $63.255 | $63.28 | $63.2501 | $63.26 | 22,548 | $63.053703 |
| 1638812520 | $63.26 | $63.27 | $63.245 | $63.25 | 19,812 | $63.054056 |
| 1638812640 | $63.19 | $63.24 | $63.19 | $63.235 | 17,787 | $63.054754 |
| 1638812700 | $63.23 | $63.2402 | $63.22 | $63.24 | 16,647 | $63.055019 |
| 1638812760 | $63.24 | $63.27 | $63.225 | $63.2501 | 17,052 | $63.0553 |
| 1638812820 | $63.25 | $63.26 | $63.24 | $63.2433 | 29,924 | $63.055801 |
| 1638812880 | $63.24 | $63.29 | $63.23 | $63.275 | 24,815 | $63.056232 |
| 1638812940 | $63.285 | $63.30 | $63.275 | $63.28 | 26,505 | $63.056755 |
| 1638813000 | $63.28 | $63.29 | $63.2701 | $63.28 | 18,448 | $63.057108 |
| 1638813060 | $63.28 | $63.28 | $63.245 | $63.2554 | 54,635 | $63.058069 |
| 1638813120 | $63.25 | $63.29 | $63.245 | $63.263 | 32,925 | $63.058651 |
| 1638813180 | $63.26 | $63.2898 | $63.245 | $63.25 | 36,594 | $63.059274 |
| 1638813240 | $63.25 | $63.26 | $63.21 | $63.225 | 41,197 | $63.05985 |
| 1638813300 | $63.23 | $63.30 | $63.23 | $63.29 | 21,993 | $63.060227 |
| 1638813360 | $63.29 | $63.34 | $63.28 | $63.30 | 40,854 | $63.061114 |
| 1638813420 | $63.305 | $63.32 | $63.28 | $63.29 | 19,358 | $63.061506 |
| 1638813480 | $63.2901 | $63.32 | $63.29 | $63.305 | 8,677 | $63.061683 |
| 1638813600 | $63.33 | $63.34 | $63.30 | $63.3171 | 12,916 | $63.062284 |
| 1638813660 | $63.315 | $63.335 | $63.31 | $63.335 | 21,765 | $63.062762 |
| 1638813720 | $63.33 | $63.38 | $63.33 | $63.38 | 18,416 | $63.063208 |
| 1638813780 | $63.385 | $63.46 | $63.385 | $63.4501 | 60,499 | $63.064992 |
| 1638813840 | $63.455 | $63.50 | $63.4501 | $63.485 | 36,481 | $63.066261 |
| 1638813900 | $63.485 | $63.51 | $63.47 | $63.4899 | 35,921 | $63.067527 |
| 1638813960 | $63.485 | $63.535 | $63.48 | $63.53 | 29,087 | $63.068585 |
| 1638814020 | $63.53 | $63.55 | $63.51 | $63.515 | 24,195 | $63.069504 |
| 1638814080 | $63.515 | $63.52 | $63.49 | $63.505 | 14,154 | $63.070012 |
| 1638814200 | $63.52 | $63.555 | $63.52 | $63.545 | 31,362 | $63.07172 |
| 1638814260 | $63.54 | $63.56 | $63.525 | $63.525 | 83,417 | $63.074943 |
| 1638814320 | $63.53 | $63.53 | $63.50 | $63.51 | 19,918 | $63.075655 |
| 1638814380 | $63.517 | $63.5585 | $63.5146 | $63.53 | 76,189 | $63.078465 |
| 1638814440 | $63.535 | $63.54 | $63.5082 | $63.51 | 15,722 | $63.079033 |
| 1638814500 | $63.52 | $63.57 | $63.52 | $63.54 | 17,208 | $63.079676 |
| 1638814560 | $63.55 | $63.55 | $63.5177 | $63.52 | 17,956 | $63.080332 |
| 1638814620 | $63.53 | $63.535 | $63.52 | $63.535 | 16,457 | $63.080918 |
| 1638814680 | $63.53 | $63.55 | $63.525 | $63.55 | 16,538 | $63.081516 |
| 1638814740 | $63.545 | $63.56 | $63.53 | $63.53 | 33,458 | $63.082755 |
| 1638814800 | $63.53 | $63.535 | $63.45 | $63.455 | 40,449 | $63.08406 |
| 1638814860 | $63.455 | $63.46 | $63.375 | $63.3947 | 59,806 | $63.085617 |
| 1638814920 | $63.395 | $63.42 | $63.33 | $63.365 | 95,309 | $63.087703 |
| 1638814980 | $63.36 | $63.36 | $63.28 | $63.305 | 96,853 | $63.089444 |
| 1638815040 | $63.30 | $63.34 | $63.285 | $63.335 | 104,589 | $63.091199 |
| 1638815100 | $63.34 | $63.40 | $63.34 | $63.38 | 47,329 | $63.092248 |
| 1638815160 | $63.38 | $63.39 | $63.33 | $63.3512 | 46,410 | $63.093203 |
| 1638815220 | $63.35 | $63.375 | $63.34 | $63.3599 | 59,021 | $63.094393 |
| 1638815280 | $63.345 | $63.345 | $63.295 | $63.2979 | 44,743 | $63.095126 |
| 1638815340 | $63.29 | $63.355 | $63.255 | $63.275 | 77,242 | $63.096385 |
| 1638815400 | $63.275 | $63.30 | $63.2483 | $63.28 | 88,504 | $63.097584 |
| 1638815460 | $63.28 | $63.30 | $63.26 | $63.2799 | 25,890 | $63.097951 |
| 1638815520 | $63.275 | $63.29 | $63.22 | $63.285 | 48,189 | $63.098532 |
| 1638815580 | $63.28 | $63.29 | $63.26 | $63.275 | 23,782 | $63.098845 |
| 1638815640 | $63.275 | $63.28 | $63.21 | $63.2175 | 60,104 | $63.099525 |
| 1638815700 | $63.22 | $63.255 | $63.22 | $63.245 | 32,947 | $63.099858 |
| 1638815760 | $63.25 | $63.31 | $63.24 | $63.27 | 38,142 | $63.100332 |
| 1638815820 | $63.27 | $63.27 | $63.23 | $63.235 | 19,452 | $63.100545 |
| 1638815880 | $63.235 | $63.25 | $63.21 | $63.23 | 22,853 | $63.10076 |
| 1638815940 | $63.225 | $63.29 | $63.225 | $63.26 | 45,317 | $63.10131 |
| 1638816000 | $63.26 | $63.30 | $63.25 | $63.30 | 38,119 | $63.101783 |
| 1638816060 | $63.305 | $63.32 | $63.30 | $63.305 | 33,597 | $63.102292 |
| 1638816120 | $63.30 | $63.32 | $63.275 | $63.275 | 41,401 | $63.102893 |
| 1638816180 | $63.275 | $63.29 | $63.25 | $63.28 | 58,868 | $63.103605 |
| 1638816240 | $63.28 | $63.35 | $63.27 | $63.335 | 67,813 | $63.104589 |
| 1638816300 | $63.33 | $63.35 | $63.31 | $63.31 | 46,158 | $63.105361 |
| 1638816360 | $63.31 | $63.355 | $63.305 | $63.32 | 38,887 | $63.105992 |
| 1638816420 | $63.315 | $63.33 | $63.275 | $63.325 | 52,683 | $63.106738 |
| 1638816480 | $63.325 | $63.35 | $63.325 | $63.335 | 28,875 | $63.107209 |
| 1638816540 | $63.335 | $63.36 | $63.3101 | $63.3101 | 20,166 | $63.107538 |
| 1638816600 | $63.31 | $63.31 | $63.28 | $63.305 | 60,225 | $63.108357 |
| 1638816660 | $63.30 | $63.305 | $63.27 | $63.28 | 31,872 | $63.108755 |
| 1638816720 | $63.28 | $63.29 | $63.24 | $63.24 | 22,079 | $63.108992 |
| 1638816780 | $63.24 | $63.25 | $63.21 | $63.21 | 32,884 | $63.109283 |
| 1638816840 | $63.21 | $63.25 | $63.21 | $63.245 | 40,008 | $63.109643 |
| 1638816900 | $63.24 | $63.29 | $63.235 | $63.275 | 44,599 | $63.110118 |
| 1638816960 | $63.27 | $63.27 | $63.23 | $63.24 | 18,469 | $63.110295 |
| 1638817020 | $63.24 | $63.265 | $63.23 | $63.265 | 36,365 | $63.11063 |
| 1638817080 | $63.27 | $63.27 | $63.22 | $63.2399 | 25,269 | $63.110885 |
| 1638817140 | $63.24 | $63.26 | $63.232 | $63.245 | 12,184 | $63.111001 |
| 1638817200 | $63.25 | $63.27 | $63.224 | $63.26 | 25,730 | $63.111248 |
| 1638817260 | $63.2599 | $63.27 | $63.21 | $63.22 | 21,806 | $63.111454 |
| 1638817320 | $63.22 | $63.2619 | $63.22 | $63.23 | 16,976 | $63.111604 |
| 1638817380 | $63.24 | $63.255 | $63.22 | $63.23 | 19,996 | $63.111777 |
| 1638817440 | $63.22 | $63.22 | $63.1836 | $63.19 | 26,312 | $63.11194 |
| 1638817500 | $63.18 | $63.195 | $63.15 | $63.19 | 34,932 | $63.112074 |
| 1638817560 | $63.185 | $63.19 | $63.17 | $63.18 | 31,834 | $63.112225 |
| 1638817620 | $63.18 | $63.19 | $63.17 | $63.19 | 30,167 | $63.112371 |
| 1638817680 | $63.20 | $63.20 | $63.14 | $63.15 | 68,698 | $63.112644 |
| 1638817740 | $63.15 | $63.155 | $63.11 | $63.115 | 34,320 | $63.112673 |
| 1638817800 | $63.115 | $63.18 | $63.11 | $63.18 | 28,678 | $63.112728 |
| 1638817860 | $63.18 | $63.20 | $63.175 | $63.185 | 22,113 | $63.112842 |
| 1638817920 | $63.18 | $63.19 | $63.155 | $63.1699 | 26,025 | $63.11295 |
| 1638817980 | $63.16 | $63.17 | $63.135 | $63.1601 | 28,302 | $63.11302 |
| 1638818040 | $63.16 | $63.16 | $63.115 | $63.125 | 13,659 | $63.113036 |
| 1638818100 | $63.12 | $63.12 | $63.105 | $63.12 | 14,481 | $63.113035 |
| 1638818160 | $63.115 | $63.14 | $63.11 | $63.115 | 19,170 | $63.113054 |
| 1638818220 | $63.12 | $63.12 | $63.09 | $63.0964 | 17,144 | $63.113047 |
| 1638818280 | $63.09 | $63.10 | $63.0601 | $63.07 | 23,238 | $63.112998 |
| 1638818340 | $63.06 | $63.12 | $63.05 | $63.099 | 42,728 | $63.112929 |
| 1638818400 | $63.09 | $63.11 | $63.085 | $63.10 | 15,630 | $63.112913 |
| 1638818460 | $63.0956 | $63.10 | $63.08 | $63.095 | 19,584 | $63.112881 |
| 1638818520 | $63.095 | $63.12 | $63.09 | $63.115 | 22,351 | $63.112871 |
| 1638818580 | $63.115 | $63.13 | $63.10 | $63.11 | 16,965 | $63.112876 |
| 1638818640 | $63.115 | $63.115 | $63.08 | $63.085 | 14,661 | $63.112865 |
| 1638818700 | $63.0869 | $63.095 | $63.075 | $63.09 | 17,817 | $63.112831 |
| 1638818760 | $63.08 | $63.10 | $63.08 | $63.09 | 36,545 | $63.112777 |
| 1638818820 | $63.085 | $63.085 | $63.05 | $63.06 | 27,161 | $63.1127 |
| 1638818880 | $63.055 | $63.07 | $63.04 | $63.04 | 54,473 | $63.112473 |
| 1638818940 | $63.05 | $63.0731 | $63.02 | $63.02 | 65,711 | $63.112173 |
| 1638819000 | $63.025 | $63.07 | $63.02 | $63.02 | 69,264 | $63.111861 |
| 1638819060 | $63.02 | $63.0452 | $62.98 | $62.985 | 48,797 | $63.111528 |
| 1638819180 | $62.96 | $62.98 | $62.955 | $62.97 | 52,369 | $63.110795 |
| 1638819240 | $62.97 | $62.97 | $62.95 | $62.965 | 21,344 | $63.110587 |
| 1638819300 | $62.96 | $62.96 | $62.91 | $62.92 | 54,658 | $63.109921 |
| 1638819360 | $62.925 | $62.965 | $62.92 | $62.96 | 37,932 | $63.109504 |
| 1638819420 | $62.965 | $62.97 | $62.925 | $62.925 | 21,429 | $63.109283 |
| 1638819480 | $62.925 | $62.945 | $62.91 | $62.93 | 34,442 | $63.108886 |
| 1638819540 | $62.93 | $62.945 | $62.905 | $62.9358 | 41,901 | $63.10838 |
| 1638819600 | $62.935 | $62.94 | $62.91 | $62.9199 | 11,995 | $63.108237 |
| 1638819660 | $62.91 | $62.92 | $62.885 | $62.90 | 29,597 | $63.107851 |
| 1638819720 | $62.90 | $62.92 | $62.885 | $62.885 | 21,282 | $63.107568 |
| 1638819780 | $62.88 | $62.895 | $62.86 | $62.8701 | 39,740 | $63.106988 |
| 1638819840 | $62.88 | $62.9003 | $62.825 | $62.8301 | 39,765 | $63.106393 |
| 1638819900 | $62.83 | $62.835 | $62.81 | $62.825 | 51,731 | $63.105445 |
| 1638819960 | $62.825 | $62.83 | $62.8027 | $62.8027 | 29,677 | $63.104907 |
| 1638820020 | $62.81 | $62.81 | $62.75 | $62.7579 | 51,886 | $63.10383 |
| 1638820080 | $62.755 | $62.755 | $62.7099 | $62.7299 | 46,458 | $63.102729 |
| 1638820140 | $62.725 | $62.76 | $62.724 | $62.7382 | 43,309 | $63.101753 |
| 1638820200 | $62.735 | $62.74 | $62.68 | $62.70 | 34,409 | $63.100879 |
| 1638820260 | $62.70 | $62.72 | $62.655 | $62.655 | 51,649 | $63.099529 |
| 1638820320 | $62.66 | $62.70 | $62.66 | $62.6936 | 40,088 | $63.098477 |
| 1638820380 | $62.69 | $62.69 | $62.655 | $62.66 | 72,501 | $63.096551 |
| 1638820440 | $62.66 | $62.67 | $62.645 | $62.6699 | 34,610 | $63.095612 |
| 1638820500 | $62.66 | $62.71 | $62.655 | $62.685 | 68,548 | $63.093881 |
| 1638820560 | $62.685 | $62.72 | $62.68 | $62.70 | 49,401 | $63.092698 |
| 1638820620 | $62.70 | $62.73 | $62.69 | $62.7151 | 43,341 | $63.091673 |
| 1638820680 | $62.715 | $62.7173 | $62.6401 | $62.645 | 40,597 | $63.090632 |
| 1638820740 | $62.645 | $62.66 | $62.60 | $62.615 | 92,430 | $63.087959 |
| 1638820800 | $62.62 | $62.67 | $62.62 | $62.635 | 72,269 | $63.086032 |
| 1638820860 | $62.63 | $62.69 | $62.627 | $62.685 | 62,942 | $63.084436 |
| 1638820920 | $62.68 | $62.73 | $62.64 | $62.645 | 63,792 | $63.082943 |
| 1638820980 | $62.645 | $62.65 | $62.61 | $62.62 | 47,001 | $63.081658 |
| 1638821040 | $62.61 | $62.635 | $62.575 | $62.5999 | 63,999 | $63.079795 |
| 1638821100 | $62.61 | $62.64 | $62.585 | $62.64 | 77,864 | $63.077622 |
| 1638821160 | $62.64 | $62.685 | $62.64 | $62.671 | 30,459 | $63.076876 |
| 1638821220 | $62.68 | $62.695 | $62.66 | $62.67 | 34,788 | $63.076059 |
| 1638821280 | $62.67 | $62.70 | $62.645 | $62.70 | 67,235 | $63.074459 |
| 1638821340 | $62.70 | $62.73 | $62.70 | $62.715 | 23,186 | $63.073973 |
| 1638821400 | $62.715 | $62.74 | $62.685 | $62.725 | 56,723 | $63.07279 |
| 1638821460 | $62.725 | $62.725 | $62.645 | $62.65 | 16,216 | $63.072412 |
| 1638821520 | $62.6482 | $62.665 | $62.615 | $62.625 | 62,306 | $63.070847 |
| 1638821580 | $62.625 | $62.679 | $62.625 | $62.655 | 40,539 | $63.069878 |
| 1638821640 | $62.655 | $62.68 | $62.65 | $62.66 | 31,755 | $63.069131 |
| 1638821700 | $62.66 | $62.72 | $62.655 | $62.715 | 36,441 | $63.068301 |
| 1638821760 | $62.715 | $62.715 | $62.66 | $62.68 | 39,198 | $63.067431 |
| 1638821820 | $62.675 | $62.745 | $62.665 | $62.735 | 48,693 | $63.066416 |
| 1638821880 | $62.7401 | $62.785 | $62.73 | $62.7605 | 47,844 | $63.065575 |
| 1638821940 | $62.7601 | $62.77 | $62.733 | $62.733 | 23,279 | $63.06516 |
| 1638822000 | $62.73 | $62.735 | $62.67 | $62.675 | 48,719 | $63.064148 |
| 1638822060 | $62.67 | $62.685 | $62.65 | $62.65 | 47,770 | $63.063076 |
| 1638822120 | $62.65 | $62.71 | $62.63 | $62.70 | 53,838 | $63.061849 |
| 1638822180 | $62.705 | $62.72 | $62.70 | $62.7118 | 20,460 | $63.061435 |
| 1638822240 | $62.715 | $62.715 | $62.6401 | $62.655 | 39,627 | $63.060592 |
| 1638822300 | $62.645 | $62.65 | $62.61 | $62.615 | 29,114 | $63.059897 |
| 1638822360 | $62.615 | $62.62 | $62.565 | $62.58 | 69,251 | $63.058035 |
| 1638822420 | $62.5864 | $62.595 | $62.575 | $62.575 | 31,312 | $63.057192 |
| 1638822480 | $62.58 | $62.615 | $62.575 | $62.605 | 24,014 | $63.056567 |
| 1638822540 | $62.61 | $62.64 | $62.61 | $62.635 | 27,795 | $63.055896 |
| 1638822600 | $62.64 | $62.6512 | $62.59 | $62.61 | 40,847 | $63.054912 |
| 1638822660 | $62.605 | $62.62 | $62.57 | $62.5844 | 29,624 | $63.054138 |
| 1638822720 | $62.585 | $62.585 | $62.55 | $62.555 | 26,337 | $63.05342 |
| 1638822780 | $62.5599 | $62.5954 | $62.53 | $62.595 | 56,533 | $63.051849 |
| 1638822840 | $62.59 | $62.595 | $62.56 | $62.565 | 37,290 | $63.05085 |
| 1638822900 | $62.565 | $62.58 | $62.52 | $62.575 | 53,095 | $63.049377 |
| 1638822960 | $62.575 | $62.5943 | $62.565 | $62.565 | 33,194 | $63.048523 |
| 1638823020 | $62.565 | $62.58 | $62.54 | $62.56 | 28,322 | $63.047767 |
| 1638823080 | $62.56 | $62.62 | $62.56 | $62.615 | 39,524 | $63.046773 |
| 1638823140 | $62.615 | $62.675 | $62.61 | $62.655 | 81,390 | $63.044943 |
| 1638823200 | $62.65 | $62.655 | $62.60 | $62.605 | 50,203 | $63.043816 |
| 1638823260 | $62.605 | $62.625 | $62.60 | $62.6115 | 42,658 | $63.042801 |
| 1638823320 | $62.61 | $62.625 | $62.59 | $62.6205 | 48,789 | $63.041664 |
| 1638823380 | $62.62 | $62.63 | $62.59 | $62.62 | 44,938 | $63.040612 |
| 1638823440 | $62.625 | $62.635 | $62.60 | $62.625 | 44,389 | $63.039602 |
| 1638823500 | $62.62 | $62.6264 | $62.53 | $62.54 | 48,812 | $63.038361 |
| 1638823560 | $62.53 | $62.54 | $62.505 | $62.525 | 53,093 | $63.036866 |
| 1638823620 | $62.525 | $62.525 | $62.48 | $62.495 | 86,827 | $63.03435 |
| 1638823680 | $62.495 | $62.59 | $62.49 | $62.585 | 63,148 | $63.032684 |
| 1638823740 | $62.58 | $62.585 | $62.49 | $62.5099 | 72,837 | $63.030724 |
| 1638823800 | $62.50 | $62.52 | $62.44 | $62.44 | 125,703 | $63.027073 |
| 1638823860 | $62.445 | $62.47 | $62.43 | $62.465 | 95,174 | $63.024096 |
| 1638823920 | $62.4601 | $62.49 | $62.435 | $62.485 | 124,910 | $63.020374 |
| 1638823980 | $62.485 | $62.575 | $62.483 | $62.575 | 91,876 | $63.018026 |
| 1638824040 | $62.575 | $62.64 | $62.57 | $62.63 | 80,140 | $63.016322 |
| 1638824100 | $62.625 | $62.6599 | $62.57 | $62.585 | 216,721 | $63.01169 |
| 1638824160 | $62.585 | $62.59 | $62.55 | $62.59 | 146,554 | $63.008365 |
| 1638824220 | $62.585 | $62.61 | $62.56 | $62.56 | 146,408 | $63.005268 |
| 1638824280 | $62.5601 | $62.57 | $62.495 | $62.505 | 221,412 | $62.999913 |
| 1638824340 | $62.505 | $62.55 | $62.50 | $62.52 | 318,675 | $62.992301 |
| 1638824520 | $62.52 | $62.52 | $62.52 | $62.52 | 1,513,579 | $62.959805 |
| 1638824640 | $62.5001 | $62.52 | $62.50 | $62.50 | 15,231 | $62.962133 |
| 1638824700 | $62.50 | $62.50 | $62.50 | $62.50 | 5,000 | $62.961917 |
| 1638824760 | $62.5199 | $62.52 | $62.5199 | $62.52 | 396 | $62.96191 |
| 1638824820 | $62.52 | $62.52 | $62.52 | $62.52 | 1,500 | $62.961883 |
| 1638824880 | $62.52 | $62.52 | $62.52 | $62.52 | 9,320 | $62.961717 |
| 1638824940 | $62.52 | $62.52 | $62.52 | $62.52 | 14,251 | $62.961461 |
| 1638825000 | $62.52 | $62.52 | $62.52 | $62.52 | 500 | $62.961452 |
| 1638825060 | $62.52 | $62.52 | $62.52 | $62.52 | 500 | $62.961443 |
| 1638825120 | $62.52 | $62.52 | $62.51 | $62.51 | 1,664 | $62.961412 |
| 1638825180 | $62.52 | $62.52 | $62.52 | $62.52 | 250 | $62.961406 |
| 1638825240 | $62.52 | $62.52 | $62.50 | $62.50 | 290 | $62.9614 |
| 1638825540 | $62.51 | $62.51 | $62.51 | $62.51 | 100 | $62.962133 |
| 1638825780 | $62.57 | $62.57 | $62.57 | $62.57 | 200 | $62.962129 |
| 1638825840 | $62.56 | $62.56 | $62.56 | $62.56 | 300 | $62.962124 |
| 1638826020 | $62.57 | $62.57 | $62.57 | $62.57 | 700 | $62.962112 |
| 1638826140 | $62.58 | $62.58 | $62.58 | $62.58 | 243 | $62.962106 |
| 1638826200 | $62.58 | $62.58 | $62.58 | $62.58 | 300 | $62.962098 |
| 1638826380 | $62.58 | $62.60 | $62.58 | $62.60 | 2,300 | $62.96206 |
| 1638826440 | $62.60 | $62.60 | $62.59 | $62.59 | 400 | $62.962133 |
| 1638826740 | $62.60 | $62.60 | $62.60 | $62.60 | 236 | $62.962127 |
| 1638826800 | $62.61 | $62.62 | $62.61 | $62.62 | 300 | $62.96212 |
| 1638826980 | $62.61 | $62.61 | $62.61 | $62.61 | 300 | $62.962116 |
| 1638827040 | $62.61 | $62.61 | $62.39 | $62.39 | 6,358 | $62.961973 |
| 1638827340 | $62.52 | $62.52 | $62.52 | $62.52 | 30,749 | $62.962133 |
| 1638827400 | $62.50 | $62.50 | $62.47 | $62.47 | 668 | $62.962118 |
| 1638827460 | $62.52 | $62.52 | $62.51 | $62.51 | 349 | $62.962111 |
| 1638827760 | $64.17 | $64.667393 | $64.17 | $64.667393 | 476 | $62.962139 |
| 1638827820 | $59.692821 | $65.836786 | $59.692821 | $65.836786 | 341 | $62.96215 |
| 1638827880 | $60.76 | $61.789185 | $60.76 | $61.789185 | 405 | $62.962124 |
| 1638828360 | $62.6199 | $62.6199 | $62.6199 | $62.6199 | 100 | $62.962131 |
| 1638829140 | $62.63 | $62.64 | $62.63 | $62.64 | 315 | $62.962133 |
| 1638829320 | $62.64 | $62.64 | $62.64 | $62.64 | 200 | $62.96213 |
| 1638829740 | $62.64 | $62.64 | $62.52 | $62.52 | 1,821 | $62.962095 |
| 1638829980 | $62.52 | $62.52 | $62.52 | $62.52 | 30,091 | $62.961559 |
| 1638830220 | $62.60 | $62.60 | $62.52 | $62.52 | 8,177 | $62.961999 |
| 1638830280 | $62.52 | $62.52 | $62.52 | $62.52 | 10,226 | $62.961817 |