C Historical Intraday Prices
One-Minute OHLCV Data From February 26, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1614332880 | $67.06 | $67.06 | $67.06 | $67.06 | 100 | $67.008333 |
| 1614332940 | $67.06 | $67.06 | $67.06 | $67.06 | 100 | $67.029532 |
| 1614333120 | $67.10 | $67.10 | $67.10 | $67.10 | 200 | $67.066778 |
| 1614333240 | $67.03 | $67.03 | $67.02 | $67.02 | 300 | $67.055431 |
| 1614333840 | $67.02 | $67.02 | $67.02 | $67.02 | 104 | $67.052459 |
| 1614333900 | $67.02 | $67.02 | $67.02 | $67.02 | 316 | $67.045867 |
| 1614334140 | $67.01 | $67.01 | $67.01 | $67.01 | 200 | $67.039924 |
| 1614334320 | $67.01 | $67.01 | $67.01 | $67.01 | 1,492 | $67.026513 |
| 1614334620 | $67.19 | $67.20 | $67.19 | $67.20 | 900 | $67.064434 |
| 1614334740 | $67.20 | $67.24 | $67.20 | $67.24 | 1,291 | $67.105326 |
| 1614335580 | $67.19 | $67.19 | $67.19 | $67.19 | 100 | $67.108013 |
| 1614336660 | $67.16 | $67.16 | $67.16 | $67.16 | 130 | $67.109948 |
| 1614336780 | $67.16 | $67.16 | $67.16 | $67.16 | 202 | $67.112053 |
| 1614336840 | $67.16 | $67.16 | $67.16 | $67.16 | 457 | $67.115135 |
| 1614337320 | $67.45 | $67.45 | $67.45 | $67.45 | 350 | $67.132603 |
| 1614337560 | $67.45 | $67.45 | $67.21 | $67.21 | 464 | $67.149986 |
| 1614337800 | $67.21 | $67.21 | $67.21 | $67.21 | 300 | $67.152531 |
| 1614338640 | $67.41 | $67.41 | $67.41 | $67.41 | 200 | $67.161261 |
| 1614338940 | $67.12 | $67.12 | $67.10 | $67.10 | 200 | $67.159641 |
| 1614339180 | $67.02 | $67.02 | $66.97 | $66.97 | 730 | $67.146488 |
| 1614339240 | $66.90 | $66.90 | $66.90 | $66.90 | 100 | $67.1437 |
| 1614339360 | $66.85 | $66.85 | $66.85 | $66.85 | 200 | $67.137985 |
| 1614339840 | $66.80 | $66.80 | $66.80 | $66.80 | 101 | $67.129253 |
| 1614340020 | $66.72 | $66.72 | $66.72 | $66.72 | 459 | $67.105268 |
| 1614340080 | $66.57 | $66.58 | $66.57 | $66.58 | 300 | $67.080379 |
| 1614340320 | $66.57 | $66.57 | $66.57 | $66.57 | 100 | $67.061249 |
| 1614340380 | $66.58 | $66.58 | $66.58 | $66.58 | 891 | $67.028429 |
| 1614340800 | $66.53 | $66.53 | $66.44 | $66.44 | 2,948 | $66.914805 |
| 1614340860 | $66.85 | $66.85 | $66.85 | $66.85 | 100 | $66.914264 |
| 1614340980 | $66.88 | $66.88 | $66.85 | $66.85 | 900 | $66.911388 |
| 1614341160 | $66.85 | $66.97 | $66.85 | $66.97 | 7,066 | $66.917386 |
| 1614341460 | $66.89 | $66.89 | $66.88 | $66.88 | 400 | $66.915694 |
| 1614341520 | $66.79 | $66.79 | $66.78 | $66.78 | 200 | $66.914672 |
| 1614341880 | $66.63 | $66.78 | $66.62 | $66.78 | 463 | $66.907889 |
| 1614341940 | $66.80 | $66.80 | $66.80 | $66.80 | 100 | $66.907194 |
| 1614342840 | $66.75 | $66.75 | $66.75 | $66.75 | 200 | $66.904594 |
| 1614342900 | $66.66 | $66.66 | $66.62 | $66.62 | 1,318 | $66.891194 |
| 1614343080 | $66.75 | $66.75 | $66.75 | $66.75 | 300 | $66.889763 |
| 1614343140 | $66.75 | $66.75 | $66.75 | $66.75 | 400 | $66.887854 |
| 1614343320 | $66.78 | $66.78 | $66.77 | $66.77 | 600 | $66.885181 |
| 1614343440 | $66.79 | $66.81 | $66.79 | $66.81 | 1,076 | $66.881607 |
| 1614343620 | $66.81 | $66.81 | $66.81 | $66.81 | 350 | $66.880466 |
| 1614343740 | $66.79 | $66.83 | $66.79 | $66.83 | 501 | $66.879157 |
| 1614343800 | $66.76 | $66.76 | $66.69 | $66.69 | 4,002 | $66.857645 |
| 1614344280 | $66.78 | $66.78 | $66.72 | $66.72 | 3,700 | $66.846234 |
| 1614344340 | $66.70 | $66.70 | $66.69 | $66.69 | 300 | $66.845194 |
| 1614344400 | $66.8999 | $66.97 | $66.60 | $66.64 | 5,970 | $66.833838 |
| 1614344460 | $67.578 | $67.578 | $67.578 | $67.578 | 1,200 | $66.851071 |
| 1614344520 | $66.63 | $66.63 | $66.57 | $66.57 | 3,817 | $66.832895 |
| 1614344580 | $66.57 | $66.57 | $66.49 | $66.49 | 1,300 | $66.82191 |
| 1614344640 | $66.0601 | $66.0601 | $66.0601 | $66.0601 | 220 | $66.817399 |
| 1614344700 | $66.30 | $66.30 | $66.30 | $66.30 | 1,000 | $66.808592 |
| 1614344760 | $66.25 | $66.25 | $66.25 | $66.25 | 1,421 | $66.794983 |
| 1614344820 | $66.27 | $66.27 | $66.27 | $66.27 | 100 | $66.794114 |
| 1614344940 | $66.41 | $66.41 | $66.41 | $66.41 | 600 | $66.790151 |
| 1614345000 | $66.40 | $66.40 | $66.40 | $66.40 | 100 | $66.787784 |
| 1614345060 | $66.40 | $66.40 | $66.40 | $66.40 | 100 | $66.787147 |
| 1614345180 | $66.40 | $66.40 | $66.39 | $66.39 | 499 | $66.783383 |
| 1614345720 | $66.46 | $66.47 | $66.40 | $66.40 | 1,688 | $66.772425 |
| 1614345780 | $66.43 | $66.43 | $66.40 | $66.40 | 700 | $66.768484 |
| 1614345840 | $66.43 | $66.43 | $66.43 | $66.43 | 1,000 | $66.761975 |
| 1614345960 | $66.40 | $66.40 | $66.19 | $66.19 | 8,056 | $66.734108 |
| 1614346020 | $66.23 | $66.23 | $66.23 | $66.23 | 100 | $66.732734 |
| 1614346260 | $66.40 | $66.43 | $66.40 | $66.43 | 1,174 | $66.726135 |
| 1614346320 | $66.43 | $66.43 | $66.43 | $66.43 | 100 | $66.725232 |
| 1614346380 | $66.42 | $66.42 | $66.42 | $66.42 | 100 | $66.723922 |
| 1614346440 | $66.57 | $66.70 | $66.57 | $66.70 | 1,089 | $66.720657 |
| 1614346500 | $66.59 | $66.59 | $66.50 | $66.50 | 2,669 | $66.714813 |
| 1614346560 | $66.50 | $66.50 | $66.46 | $66.46 | 1,100 | $66.711707 |
| 1614346620 | $66.35 | $66.35 | $66.30 | $66.30 | 2,910 | $66.693201 |
| 1614346740 | $66.30 | $66.30 | $66.20 | $66.29 | 3,362 | $66.678194 |
| 1614346800 | $66.30 | $66.30 | $66.30 | $66.30 | 450 | $66.675842 |
| 1614346860 | $66.39 | $66.39 | $66.3001 | $66.3001 | 1,000 | $66.672387 |
| 1614346980 | $66.385 | $66.39 | $66.30 | $66.35 | 1,925 | $66.663586 |
| 1614347040 | $66.31 | $66.31 | $66.31 | $66.31 | 100 | $66.663151 |
| 1614347100 | $66.31 | $66.31 | $66.31 | $66.31 | 125 | $66.662704 |
| 1614347160 | $66.2996 | $66.2996 | $66.27 | $66.27 | 1,000 | $66.658815 |
| 1614347220 | $66.28 | $66.28 | $66.27 | $66.28 | 500 | $66.656271 |
| 1614347280 | $66.30 | $66.31 | $66.30 | $66.31 | 746 | $66.651237 |
| 1614347400 | $66.31 | $66.31 | $66.30 | $66.30 | 1,044 | $66.64738 |
| 1614347460 | $66.2829 | $66.2829 | $66.28 | $66.28 | 650 | $66.644396 |
| 1614347520 | $66.30 | $66.30 | $66.26 | $66.26 | 500 | $66.642406 |
| 1614347700 | $66.2901 | $66.30 | $66.2901 | $66.30 | 1,400 | $66.637632 |
| 1614347760 | $66.31 | $66.31 | $66.31 | $66.31 | 165 | $66.636915 |
| 1614347820 | $66.30 | $66.32 | $66.26 | $66.32 | 2,791 | $66.625412 |
| 1614347940 | $66.2901 | $66.41 | $66.2901 | $66.41 | 1,000 | $66.621123 |
| 1614348000 | $66.46 | $67.41 | $66.46 | $66.47 | 2,676 | $66.618106 |
| 1614348060 | $66.50 | $66.52 | $66.50 | $66.52 | 2,048 | $66.615718 |
| 1614348180 | $66.58 | $66.58 | $66.58 | $66.58 | 100 | $66.61562 |
| 1614348240 | $66.57 | $66.57 | $66.45 | $66.45 | 2,220 | $66.613697 |
| 1614348300 | $66.45 | $66.45 | $66.45 | $66.45 | 100 | $66.613428 |
| 1614348360 | $66.4096 | $66.4096 | $66.29 | $66.29 | 1,900 | $66.607122 |
| 1614348480 | $66.30 | $66.3101 | $66.30 | $66.3101 | 300 | $66.605877 |
| 1614348540 | $66.33 | $66.33 | $66.32 | $66.32 | 500 | $66.60472 |
| 1614348600 | $66.32 | $66.39 | $66.30 | $66.39 | 1,334 | $66.601244 |
| 1614348660 | $66.40 | $66.55 | $66.40 | $66.54 | 1,970 | $66.598986 |
| 1614348720 | $66.56 | $66.56 | $66.56 | $66.56 | 400 | $66.598735 |
| 1614348780 | $66.44 | $66.44 | $66.44 | $66.44 | 214 | $66.598391 |
| 1614348840 | $66.45 | $66.45 | $66.45 | $66.45 | 100 | $66.598007 |
| 1614348900 | $66.44 | $66.44 | $66.39 | $66.40 | 1,418 | $66.595664 |
| 1614348960 | $66.3701 | $66.3701 | $66.3701 | $66.3701 | 450 | $66.59469 |
| 1614349020 | $66.40 | $66.40 | $66.40 | $66.40 | 420 | $66.593746 |
| 1614349080 | $66.39 | $66.39 | $66.39 | $66.39 | 500 | $66.592958 |
| 1614349200 | $66.59 | $66.60 | $66.5401 | $66.58 | 900 | $66.592592 |
| 1614349260 | $66.60 | $66.60 | $66.60 | $66.60 | 434 | $66.592617 |
| 1614349320 | $66.70 | $66.70 | $66.56 | $66.70 | 6,199 | $66.596213 |
| 1614349380 | $66.70 | $66.70 | $66.70 | $66.70 | 100 | $66.596282 |
| 1614349560 | $66.69 | $66.69 | $66.69 | $66.69 | 1,700 | $66.597415 |
| 1614349620 | $66.725 | $66.88 | $66.71 | $66.88 | 9,261 | $66.608263 |
| 1614349680 | $66.97 | $67.17 | $66.95 | $67.17 | 3,735 | $66.620604 |
| 1614349740 | $67.14 | $67.17 | $66.94 | $66.94 | 2,796 | $66.631479 |
| 1614349800 | $66.78 | $67.29 | $66.78 | $67.24 | 464,468 | $67.015442 |
| 1614349860 | $67.23 | $67.40 | $66.88 | $67.40 | 89,097 | $67.028751 |
| 1614349920 | $67.41 | $67.55 | $67.28 | $67.34 | 106,923 | $67.087311 |
| 1614349980 | $67.36 | $67.36 | $67.18 | $67.285 | 83,746 | $67.106902 |
| 1614350040 | $67.29 | $67.29 | $66.88 | $66.89 | 123,391 | $67.103443 |
| 1614350100 | $66.88 | $66.94 | $66.63 | $66.67 | 127,768 | $67.065175 |
| 1614350160 | $66.67 | $66.80 | $66.65 | $66.74 | 59,004 | $67.045953 |
| 1614350220 | $66.75 | $66.95 | $66.74 | $66.89 | 90,494 | $67.032081 |
| 1614350280 | $66.88 | $66.93 | $66.75 | $66.82 | 42,360 | $67.024573 |
| 1614350340 | $66.82 | $66.86 | $66.71 | $66.73 | 49,917 | $67.013694 |
| 1614350460 | $66.97 | $67.155 | $66.97 | $67.00 | 95,600 | $67.00306 |
| 1614350520 | $67.01 | $67.01 | $66.85 | $66.89 | 65,856 | $67.000482 |
| 1614350580 | $66.86 | $66.94 | $66.855 | $66.91 | 30,372 | $66.998324 |
| 1614350640 | $66.92 | $67.105 | $66.92 | $67.10 | 91,729 | $66.998887 |
| 1614350700 | $67.095 | $67.24 | $67.08 | $67.23 | 84,766 | $67.007302 |
| 1614350760 | $67.2399 | $67.44 | $67.23 | $67.44 | 35,610 | $67.014325 |
| 1614350820 | $67.45 | $67.595 | $67.44 | $67.45 | 94,653 | $67.039884 |
| 1614350880 | $67.45 | $67.475 | $67.37 | $67.42 | 56,247 | $67.051291 |
| 1614350940 | $67.4143 | $67.53 | $67.32 | $67.37 | 70,365 | $67.065944 |
| 1614351000 | $67.37 | $67.455 | $67.31 | $67.33 | 35,132 | $67.071416 |
| 1614351060 | $67.3199 | $67.37 | $67.23 | $67.24 | 67,171 | $67.078432 |
| 1614351120 | $67.25 | $67.25 | $67.12 | $67.23 | 61,442 | $67.082092 |
| 1614351180 | $67.23 | $67.26 | $67.08 | $67.11 | 50,435 | $67.083599 |
| 1614351240 | $67.11 | $67.16 | $66.98 | $67.00 | 55,997 | $67.083214 |
| 1614351300 | $66.99 | $66.99 | $66.7301 | $66.79 | 77,706 | $67.075 |
| 1614351360 | $66.83 | $66.847 | $66.68 | $66.68 | 43,162 | $67.069453 |
| 1614351420 | $66.70 | $66.74 | $66.65 | $66.67 | 36,934 | $67.06365 |
| 1614351480 | $66.68 | $66.87 | $66.66 | $66.80 | 56,889 | $67.056661 |
| 1614351540 | $66.81 | $66.83 | $66.64 | $66.6701 | 56,852 | $67.049222 |
| 1614351600 | $66.69 | $66.72 | $66.4703 | $66.51 | 74,207 | $67.035272 |
| 1614351660 | $66.495 | $66.54 | $66.33 | $66.435 | 89,469 | $67.014515 |
| 1614351720 | $66.43 | $66.46 | $66.27 | $66.28 | 88,907 | $66.993185 |
| 1614351780 | $66.29 | $66.36 | $66.22 | $66.3383 | 84,654 | $66.972073 |
| 1614351840 | $66.32 | $66.46 | $66.27 | $66.38 | 50,221 | $66.961818 |
| 1614351900 | $66.3901 | $66.41 | $66.31 | $66.33 | 68,828 | $66.948029 |
| 1614351960 | $66.32 | $66.325 | $66.08 | $66.085 | 64,046 | $66.932029 |
| 1614352020 | $66.09 | $66.14 | $66.07 | $66.115 | 49,974 | $66.918615 |
| 1614352080 | $66.13 | $66.16 | $66.06 | $66.065 | 77,084 | $66.899265 |
| 1614352140 | $66.06 | $66.105 | $65.97 | $66.00 | 102,064 | $66.871841 |
| 1614352200 | $66.01 | $66.235 | $65.965 | $66.1898 | 61,419 | $66.857252 |
| 1614352260 | $66.1801 | $66.19 | $66.00 | $66.03 | 48,789 | $66.845941 |
| 1614352320 | $66.025 | $66.105 | $65.95 | $66.05 | 76,284 | $66.827873 |
| 1614352380 | $66.05 | $66.08 | $65.92 | $65.9399 | 49,869 | $66.815356 |
| 1614352440 | $65.93 | $66.01 | $65.915 | $65.95 | 38,144 | $66.806023 |
| 1614352500 | $65.945 | $65.97 | $65.85 | $65.85 | 54,449 | $66.792501 |
| 1614352560 | $65.85 | $66.01 | $65.79 | $65.98 | 70,439 | $66.775134 |
| 1614352620 | $65.98 | $65.98 | $65.735 | $65.745 | 129,420 | $66.743696 |
| 1614352680 | $65.74 | $65.8023 | $65.575 | $65.58 | 69,765 | $66.724537 |
| 1614352740 | $65.58 | $65.72 | $65.56 | $65.72 | 92,541 | $66.698919 |
| 1614352800 | $65.73 | $65.74 | $65.62 | $65.73 | 97,578 | $66.67412 |
| 1614352860 | $65.72 | $65.79 | $65.71 | $65.75 | 30,646 | $66.66718 |
| 1614352920 | $65.7518 | $65.76 | $65.64 | $65.64 | 51,948 | $66.655064 |
| 1614352980 | $65.64 | $65.67 | $65.54 | $65.64 | 70,271 | $66.637692 |
| 1614353040 | $65.655 | $65.70 | $65.61 | $65.685 | 38,110 | $66.628796 |
| 1614353100 | $65.69 | $65.85 | $65.58 | $65.85 | 97,698 | $66.607388 |
| 1614353160 | $65.83 | $65.88 | $65.73 | $65.80 | 93,701 | $66.590587 |
| 1614353220 | $65.81 | $65.82 | $65.65 | $65.65 | 68,055 | $66.577726 |
| 1614353280 | $65.65 | $65.72 | $65.59 | $65.66 | 59,788 | $66.565538 |
| 1614353340 | $65.65 | $65.81 | $65.62 | $65.62 | 136,573 | $66.54099 |
| 1614353400 | $65.62 | $65.74 | $65.62 | $65.735 | 45,913 | $66.532903 |
| 1614353460 | $65.72 | $65.91 | $65.71 | $65.88 | 53,365 | $66.524848 |
| 1614353520 | $65.89 | $66.05 | $65.875 | $66.02 | 104,707 | $66.512855 |
| 1614353580 | $66.025 | $66.04 | $65.90 | $65.955 | 186,838 | $66.492103 |
| 1614353640 | $65.93 | $66.16 | $65.905 | $66.027 | 144,306 | $66.479832 |
| 1614353700 | $66.05 | $66.24 | $66.02 | $66.125 | 93,111 | $66.474066 |
| 1614353760 | $66.11 | $66.12 | $66.00 | $66.04 | 80,087 | $66.468004 |
| 1614353820 | $66.03 | $66.295 | $66.03 | $66.23 | 109,853 | $66.462205 |
| 1614353880 | $66.25 | $66.38 | $66.235 | $66.38 | 68,422 | $66.460286 |
| 1614353940 | $66.38 | $66.48 | $66.28 | $66.39 | 68,204 | $66.45933 |
| 1614354000 | $66.38 | $66.435 | $66.2423 | $66.31 | 85,818 | $66.457679 |
| 1614354120 | $66.3699 | $66.47 | $66.32 | $66.32 | 154,943 | $66.454565 |
| 1614354180 | $66.32 | $66.36 | $66.29 | $66.30 | 24,832 | $66.454036 |
| 1614354240 | $66.29 | $66.34 | $66.245 | $66.27 | 27,920 | $66.453304 |
| 1614354300 | $66.28 | $66.31 | $66.19 | $66.225 | 34,786 | $66.452092 |
| 1614354360 | $66.235 | $66.43 | $66.235 | $66.43 | 49,684 | $66.451234 |
| 1614354420 | $66.42 | $66.73 | $66.42 | $66.71 | 162,834 | $66.455815 |
| 1614354480 | $66.69 | $66.69 | $66.56 | $66.565 | 37,616 | $66.456775 |
| 1614354540 | $66.57 | $66.66 | $66.53 | $66.58 | 37,507 | $66.457637 |
| 1614354600 | $66.58 | $66.59 | $66.45 | $66.45 | 91,281 | $66.458304 |
| 1614354660 | $66.47 | $66.50 | $66.30 | $66.34 | 79,560 | $66.457917 |
| 1614354720 | $66.36 | $66.489 | $66.35 | $66.37 | 30,401 | $66.457757 |
| 1614354780 | $66.36 | $66.50 | $66.3235 | $66.46 | 46,439 | $66.457672 |
| 1614354840 | $66.4621 | $66.51 | $66.38 | $66.43 | 72,730 | $66.457743 |
| 1614354900 | $66.40 | $66.4399 | $66.29 | $66.30 | 28,993 | $66.457348 |
| 1614354960 | $66.30 | $66.42 | $66.27 | $66.34 | 58,320 | $66.456082 |
| 1614355020 | $66.32 | $66.33 | $66.11 | $66.16 | 51,972 | $66.454279 |
| 1614355080 | $66.145 | $66.26 | $66.145 | $66.19 | 62,007 | $66.451954 |
| 1614355140 | $66.20 | $66.22 | $66.12 | $66.12 | 44,096 | $66.450183 |
| 1614355200 | $66.12 | $66.2207 | $66.05 | $66.105 | 71,261 | $66.446887 |
| 1614355260 | $66.11 | $66.19 | $66.11 | $66.16 | 23,388 | $66.445924 |
| 1614355320 | $66.16 | $66.34 | $66.145 | $66.34 | 50,292 | $66.444535 |
| 1614355380 | $66.35 | $66.45 | $66.33 | $66.43 | 39,779 | $66.444317 |
| 1614355440 | $66.435 | $66.50 | $66.425 | $66.45 | 28,042 | $66.444382 |
| 1614355500 | $66.46 | $66.53 | $66.4414 | $66.53 | 87,020 | $66.444833 |
| 1614355560 | $66.53 | $66.69 | $66.53 | $66.60 | 73,561 | $66.446488 |
| 1614355620 | $66.61 | $66.625 | $66.47 | $66.49 | 83,529 | $66.447901 |
| 1614355680 | $66.50 | $66.57 | $66.50 | $66.51 | 24,434 | $66.448182 |
| 1614355740 | $66.52 | $66.62 | $66.49 | $66.505 | 80,313 | $66.449607 |
| 1614355800 | $66.50 | $66.555 | $66.485 | $66.52 | 32,941 | $66.449923 |
| 1614355860 | $66.53 | $66.57 | $66.41 | $66.42 | 52,285 | $66.450129 |
| 1614355920 | $66.43 | $66.49 | $66.42 | $66.47 | 36,337 | $66.450166 |
| 1614355980 | $66.48 | $66.60 | $66.48 | $66.555 | 32,156 | $66.450524 |
| 1614356040 | $66.56 | $66.56 | $66.47 | $66.52 | 80,616 | $66.451179 |
| 1614356100 | $66.52 | $66.64 | $66.52 | $66.60 | 87,771 | $66.452932 |
| 1614356160 | $66.57 | $66.58 | $66.49 | $66.58 | 26,063 | $66.453174 |
| 1614356220 | $66.58 | $66.66 | $66.55 | $66.64 | 62,118 | $66.454224 |
| 1614356280 | $66.645 | $66.72 | $66.54 | $66.55 | 85,291 | $66.456498 |
| 1614356340 | $66.56 | $66.57 | $66.35 | $66.42 | 36,757 | $66.456438 |
| 1614356400 | $66.44 | $66.51 | $66.40 | $66.49 | 38,968 | $66.456365 |
| 1614356460 | $66.475 | $66.5401 | $66.46 | $66.48 | 25,378 | $66.456473 |
| 1614356520 | $66.49 | $66.54 | $66.45 | $66.46 | 23,791 | $66.456616 |
| 1614356580 | $66.46 | $66.49 | $66.35 | $66.37 | 32,895 | $66.456419 |
| 1614356640 | $66.37 | $66.46 | $66.37 | $66.43 | 22,800 | $66.456267 |
| 1614356700 | $66.44 | $66.53 | $66.44 | $66.46 | 24,985 | $66.456363 |
| 1614356760 | $66.46 | $66.51 | $66.435 | $66.45 | 21,038 | $66.456375 |
| 1614356820 | $66.48 | $66.615 | $66.48 | $66.59 | 53,507 | $66.457033 |
| 1614356880 | $66.59 | $66.635 | $66.55 | $66.59 | 89,326 | $66.458432 |
| 1614356940 | $66.58 | $66.60 | $66.47 | $66.50 | 29,902 | $66.458719 |
| 1614357000 | $66.49 | $66.525 | $66.415 | $66.48 | 23,432 | $66.458753 |
| 1614357060 | $66.49 | $66.615 | $66.49 | $66.60 | 38,499 | $66.459232 |
| 1614357120 | $66.595 | $66.66 | $66.575 | $66.6129 | 31,060 | $66.459807 |
| 1614357180 | $66.62 | $66.65 | $66.59 | $66.64 | 23,864 | $66.460262 |
| 1614357240 | $66.63 | $66.66 | $66.55 | $66.63 | 20,967 | $66.460643 |
| 1614357300 | $66.61 | $66.71 | $66.59 | $66.69 | 50,511 | $66.461873 |
| 1614357360 | $66.69 | $66.82 | $66.64 | $66.82 | 29,045 | $66.462769 |
| 1614357420 | $66.81 | $66.815 | $66.71 | $66.72 | 19,398 | $66.46343 |
| 1614357480 | $66.73 | $66.78 | $66.70 | $66.73 | 19,220 | $66.464038 |
| 1614357540 | $66.73 | $66.80 | $66.71 | $66.795 | 34,253 | $66.465254 |
| 1614357600 | $66.795 | $66.805 | $66.745 | $66.78 | 51,188 | $66.467081 |
| 1614357660 | $66.765 | $66.81 | $66.76 | $66.795 | 21,641 | $66.467859 |
| 1614357720 | $66.805 | $66.81 | $66.72 | $66.76 | 28,067 | $66.468833 |
| 1614357780 | $66.76 | $66.78 | $66.6406 | $66.645 | 144,693 | $66.472787 |
| 1614357840 | $66.65 | $66.67 | $66.59 | $66.60 | 51,520 | $66.473712 |
| 1614357900 | $66.59 | $66.615 | $66.47 | $66.50 | 53,877 | $66.474173 |
| 1614357960 | $66.495 | $66.58 | $66.49 | $66.49 | 28,184 | $66.474355 |
| 1614358020 | $66.50 | $66.58 | $66.48 | $66.55 | 26,641 | $66.474534 |
| 1614358080 | $66.55 | $66.57 | $66.50 | $66.51 | 25,396 | $66.474731 |
| 1614358140 | $66.52 | $66.58 | $66.51 | $66.57 | 19,736 | $66.474881 |
| 1614358200 | $66.58 | $66.68 | $66.56 | $66.62 | 131,032 | $66.476908 |
| 1614358260 | $66.62 | $66.6297 | $66.48 | $66.48 | 77,367 | $66.477685 |
| 1614358320 | $66.485 | $66.585 | $66.42 | $66.585 | 44,930 | $66.477969 |
| 1614358380 | $66.58 | $66.62 | $66.54 | $66.545 | 58,262 | $66.478617 |
| 1614358440 | $66.545 | $66.60 | $66.53 | $66.58 | 26,113 | $66.478833 |
| 1614358500 | $66.57 | $66.57 | $66.49 | $66.51 | 31,343 | $66.479001 |
| 1614358560 | $66.52 | $66.61 | $66.505 | $66.57 | 32,932 | $66.479297 |
| 1614358620 | $66.58 | $66.61 | $66.56 | $66.61 | 12,625 | $66.479435 |
| 1614358740 | $66.645 | $66.74 | $66.62 | $66.725 | 79,795 | $66.481642 |
| 1614358800 | $66.725 | $66.79 | $66.71 | $66.73 | 28,732 | $66.482437 |
| 1614358860 | $66.73 | $66.77 | $66.66 | $66.73 | 40,202 | $66.483374 |
| 1614358920 | $66.725 | $66.81 | $66.71 | $66.81 | 21,767 | $66.483978 |
| 1614358980 | $66.81 | $66.81 | $66.77 | $66.80 | 18,673 | $66.48458 |
| 1614359040 | $66.80 | $66.84 | $66.75 | $66.83 | 20,521 | $66.485238 |
| 1614359100 | $66.825 | $66.825 | $66.735 | $66.79 | 20,711 | $66.485854 |
| 1614359160 | $66.80 | $66.88 | $66.79 | $66.8624 | 44,893 | $66.487515 |
| 1614359220 | $66.88 | $66.92 | $66.835 | $66.885 | 22,199 | $66.4884 |
| 1614359280 | $66.88 | $66.91 | $66.82 | $66.90 | 31,435 | $66.489603 |
| 1614359340 | $66.89 | $66.94 | $66.87 | $66.94 | 23,162 | $66.490549 |
| 1614359400 | $66.95 | $66.96 | $66.86 | $66.87 | 16,651 | $66.491267 |
| 1614359460 | $66.88 | $66.88 | $66.83 | $66.83 | 26,471 | $66.492259 |
| 1614359520 | $66.83 | $66.94 | $66.82 | $66.93 | 25,325 | $66.493252 |
| 1614359580 | $66.92 | $66.94 | $66.87 | $66.94 | 13,821 | $66.493829 |
| 1614359640 | $66.94 | $67.00 | $66.915 | $66.975 | 43,165 | $66.495849 |
| 1614359700 | $66.96 | $66.96 | $66.91 | $66.955 | 42,213 | $66.497711 |
| 1614359760 | $66.955 | $67.00 | $66.9501 | $67.00 | 35,146 | $66.49939 |
| 1614359820 | $67.00 | $67.02 | $66.97 | $66.975 | 18,237 | $66.500281 |
| 1614359880 | $66.96 | $66.98 | $66.93 | $66.9483 | 14,381 | $66.500933 |
| 1614359940 | $66.95 | $66.97 | $66.89 | $66.97 | 17,929 | $66.501704 |
| 1614360000 | $66.9772 | $67.02 | $66.95 | $67.00 | 21,894 | $66.502741 |
| 1614360060 | $66.98 | $67.02 | $66.97 | $67.019 | 13,219 | $66.503391 |
| 1614360120 | $67.01 | $67.01 | $66.94 | $66.94 | 18,009 | $66.504216 |
| 1614360180 | $66.94 | $66.95 | $66.90 | $66.93 | 18,312 | $66.504972 |
| 1614360240 | $66.94 | $66.95 | $66.90 | $66.91 | 52,587 | $66.50713 |
| 1614360300 | $66.915 | $67.01 | $66.915 | $67.00 | 27,921 | $66.508372 |
| 1614360360 | $67.00 | $67.00 | $66.91 | $66.91 | 30,231 | $66.509747 |
| 1614360420 | $66.91 | $66.94 | $66.885 | $66.94 | 20,402 | $66.510546 |
| 1614360480 | $66.94 | $66.97 | $66.90 | $66.91 | 17,846 | $66.51128 |
| 1614360540 | $66.9105 | $66.9105 | $66.84 | $66.85 | 25,502 | $66.512165 |
| 1614360600 | $66.865 | $66.90 | $66.85 | $66.85 | 16,785 | $66.512753 |
| 1614360660 | $66.85 | $66.97 | $66.845 | $66.95 | 27,808 | $66.513811 |
| 1614360720 | $66.94 | $66.97 | $66.875 | $66.885 | 16,390 | $66.514457 |
| 1614360780 | $66.88 | $66.97 | $66.88 | $66.9596 | 17,682 | $66.515187 |
| 1614360840 | $66.98 | $67.005 | $66.94 | $66.97 | 26,417 | $66.516345 |
| 1614360900 | $66.98 | $66.99 | $66.94 | $66.99 | 17,444 | $66.517084 |
| 1614360960 | $67.00 | $67.0283 | $66.945 | $66.95 | 17,326 | $66.517862 |
| 1614361020 | $66.945 | $67.05 | $66.945 | $66.98 | 43,917 | $66.519897 |
| 1614361080 | $66.98 | $67.00 | $66.95 | $66.96 | 13,438 | $66.520474 |
| 1614361140 | $66.96 | $66.99 | $66.94 | $66.9784 | 15,800 | $66.521146 |
| 1614361200 | $66.98 | $66.99 | $66.92 | $66.945 | 23,739 | $66.522121 |
| 1614361260 | $66.94 | $66.94 | $66.89 | $66.909 | 27,055 | $66.523134 |
| 1614361320 | $66.91 | $66.925 | $66.83 | $66.89 | 41,235 | $66.524515 |
| 1614361380 | $66.875 | $66.929 | $66.86 | $66.89 | 21,874 | $66.525278 |
| 1614361440 | $66.89 | $66.89 | $66.835 | $66.87 | 11,388 | $66.525632 |
| 1614361500 | $66.88 | $66.90 | $66.81 | $66.83 | 28,027 | $66.526465 |
| 1614361560 | $66.83 | $66.88 | $66.80 | $66.85 | 21,777 | $66.527115 |
| 1614361620 | $66.85 | $66.855 | $66.815 | $66.835 | 31,200 | $66.528006 |
| 1614361680 | $66.835 | $66.92 | $66.835 | $66.895 | 19,162 | $66.52865 |
| 1614361740 | $66.88 | $66.89 | $66.848 | $66.855 | 42,239 | $66.529946 |
| 1614361800 | $66.86 | $66.86 | $66.79 | $66.86 | 22,809 | $66.53057 |
| 1614361860 | $66.87 | $66.94 | $66.86 | $66.91 | 24,764 | $66.531427 |
| 1614361920 | $66.91 | $67.03 | $66.90 | $67.01 | 32,247 | $66.532759 |
| 1614361980 | $66.995 | $67.02 | $66.975 | $67.02 | 17,361 | $66.533495 |
| 1614362040 | $67.02 | $67.02 | $66.93 | $66.955 | 17,365 | $66.534172 |
| 1614362100 | $66.95 | $66.95 | $66.845 | $66.91 | 43,567 | $66.535564 |
| 1614362160 | $66.92 | $66.9283 | $66.83 | $66.85 | 20,663 | $66.536203 |
| 1614362220 | $66.83 | $66.845 | $66.80 | $66.81 | 28,666 | $66.536932 |
| 1614362280 | $66.82 | $66.85 | $66.72 | $66.7525 | 29,955 | $66.537623 |
| 1614362340 | $66.75 | $66.80 | $66.70 | $66.78 | 25,296 | $66.538126 |
| 1614362400 | $66.79 | $66.84 | $66.69 | $66.69 | 39,352 | $66.539003 |
| 1614362460 | $66.69 | $66.69 | $66.63 | $66.63 | 62,752 | $66.539677 |
| 1614362520 | $66.62 | $66.64 | $66.55 | $66.59 | 43,816 | $66.539919 |
| 1614362580 | $66.60 | $66.64 | $66.58 | $66.63 | 21,864 | $66.540048 |
| 1614362640 | $66.62 | $66.67 | $66.58 | $66.655 | 10,943 | $66.540136 |
| 1614362700 | $66.65 | $66.65 | $66.56 | $66.60 | 17,253 | $66.540216 |
| 1614362760 | $66.605 | $66.67 | $66.60 | $66.66 | 19,947 | $66.540384 |
| 1614362820 | $66.66 | $66.685 | $66.625 | $66.67 | 29,062 | $66.540683 |
| 1614362880 | $66.66 | $66.66 | $66.61 | $66.66 | 25,528 | $66.540902 |
| 1614362940 | $66.66 | $66.7241 | $66.645 | $66.705 | 19,569 | $66.541154 |
| 1614363000 | $66.70 | $66.70 | $66.64 | $66.66 | 16,268 | $66.541323 |
| 1614363060 | $66.68 | $66.73 | $66.665 | $66.70 | 88,515 | $66.542383 |
| 1614363120 | $66.72 | $66.74 | $66.69 | $66.70 | 12,990 | $66.542568 |
| 1614363180 | $66.71 | $66.755 | $66.70 | $66.74 | 15,800 | $66.542821 |
| 1614363240 | $66.73 | $66.75 | $66.70 | $66.71 | 17,565 | $66.543086 |
| 1614363300 | $66.71 | $66.73 | $66.645 | $66.69 | 29,556 | $66.543454 |
| 1614363360 | $66.70 | $66.74 | $66.68 | $66.7081 | 23,647 | $66.543793 |
| 1614363420 | $66.71 | $66.735 | $66.71 | $66.71 | 11,553 | $66.543969 |
| 1614363480 | $66.71 | $66.735 | $66.68 | $66.73 | 20,264 | $66.544266 |
| 1614363540 | $66.73 | $66.73 | $66.695 | $66.71 | 9,679 | $66.544408 |
| 1614363600 | $66.71 | $66.755 | $66.71 | $66.73 | 12,885 | $66.544617 |
| 1614363660 | $66.74 | $66.81 | $66.74 | $66.81 | 14,888 | $66.544904 |
| 1614363720 | $66.82 | $66.83 | $66.77 | $66.795 | 17,195 | $66.545273 |
| 1614363780 | $66.79 | $66.825 | $66.78 | $66.80 | 11,237 | $66.545519 |
| 1614363840 | $66.8001 | $66.81 | $66.775 | $66.79 | 35,624 | $66.546268 |
| 1614363900 | $66.785 | $66.81 | $66.77 | $66.78 | 15,832 | $66.546604 |
| 1614363960 | $66.77 | $66.78 | $66.725 | $66.73 | 15,158 | $66.546862 |
| 1614364020 | $66.73 | $66.77 | $66.715 | $66.77 | 14,168 | $66.547097 |
| 1614364080 | $66.78 | $66.789 | $66.76 | $66.76 | 17,729 | $66.547436 |
| 1614364140 | $66.76 | $66.76 | $66.715 | $66.735 | 15,020 | $66.547669 |
| 1614364200 | $66.75 | $66.76 | $66.63 | $66.64 | 27,551 | $66.548045 |
| 1614364260 | $66.64 | $66.66 | $66.52 | $66.5276 | 34,829 | $66.548212 |
| 1614364320 | $66.52 | $66.525 | $66.425 | $66.45 | 54,948 | $66.547808 |
| 1614364380 | $66.445 | $66.455 | $66.37 | $66.38 | 32,797 | $66.54741 |
| 1614364440 | $66.375 | $66.44 | $66.35 | $66.39 | 48,943 | $66.546808 |
| 1614364500 | $66.38 | $66.4102 | $66.35 | $66.38 | 34,851 | $66.546343 |
| 1614364560 | $66.39 | $66.47 | $66.37 | $66.46 | 40,110 | $66.545882 |
| 1614364620 | $66.45 | $66.45 | $66.393 | $66.405 | 18,086 | $66.545703 |
| 1614364680 | $66.41 | $66.45 | $66.38 | $66.40 | 33,062 | $66.545331 |
| 1614364740 | $66.40 | $66.4776 | $66.39 | $66.47 | 28,595 | $66.545054 |
| 1614364800 | $66.47 | $66.50 | $66.45 | $66.50 | 26,153 | $66.544913 |
| 1614364860 | $66.51 | $66.54 | $66.48 | $66.52 | 24,884 | $66.54484 |
| 1614364920 | $66.52 | $66.57 | $66.51 | $66.53 | 31,181 | $66.544828 |
| 1614364980 | $66.53 | $66.58 | $66.4699 | $66.58 | 28,988 | $66.544781 |
| 1614365040 | $66.57 | $66.66 | $66.57 | $66.64 | 55,087 | $66.545091 |
| 1614365100 | $66.63 | $66.65 | $66.59 | $66.61 | 14,360 | $66.545182 |
| 1614365160 | $66.62 | $66.63 | $66.54 | $66.54 | 48,272 | $66.545417 |
| 1614365220 | $66.53 | $66.53 | $66.36 | $66.36 | 145,199 | $66.544659 |
| 1614365280 | $66.36 | $66.37 | $66.29 | $66.33 | 37,703 | $66.544004 |
| 1614365340 | $66.345 | $66.40 | $66.34 | $66.395 | 23,111 | $66.543697 |
| 1614365400 | $66.40 | $66.43 | $66.33 | $66.33 | 28,352 | $66.543374 |
| 1614365460 | $66.34 | $66.37 | $66.3099 | $66.325 | 27,612 | $66.542931 |
| 1614365520 | $66.32 | $66.32 | $66.27 | $66.28 | 12,262 | $66.542696 |
| 1614365580 | $66.275 | $66.36 | $66.275 | $66.36 | 20,681 | $66.54232 |
| 1614365640 | $66.36 | $66.38 | $66.3301 | $66.345 | 18,118 | $66.542048 |
| 1614365700 | $66.35 | $66.47 | $66.3498 | $66.46 | 36,931 | $66.54168 |
| 1614365760 | $66.47 | $66.53 | $66.47 | $66.50 | 31,218 | $66.541573 |
| 1614365820 | $66.51 | $66.53 | $66.47 | $66.53 | 20,975 | $66.541513 |
| 1614365880 | $66.53 | $66.545 | $66.49 | $66.51 | 18,448 | $66.541486 |
| 1614365940 | $66.51 | $66.54 | $66.43 | $66.43 | 13,800 | $66.541436 |
| 1614366000 | $66.43 | $66.545 | $66.43 | $66.54 | 33,602 | $66.541272 |
| 1614366060 | $66.53 | $66.61 | $66.51 | $66.51 | 31,606 | $66.541342 |
| 1614366120 | $66.50 | $66.52 | $66.445 | $66.46 | 29,908 | $66.541185 |
| 1614366180 | $66.45 | $66.485 | $66.44 | $66.465 | 17,413 | $66.54108 |
| 1614366240 | $66.465 | $66.47 | $66.345 | $66.36 | 27,150 | $66.540788 |
| 1614366300 | $66.36 | $66.40 | $66.34 | $66.40 | 41,215 | $66.540223 |
| 1614366360 | $66.39 | $66.4583 | $66.39 | $66.435 | 29,398 | $66.539976 |
| 1614366420 | $66.43 | $66.44 | $66.36 | $66.37 | 59,383 | $66.539304 |
| 1614366480 | $66.38 | $66.42 | $66.38 | $66.40 | 33,601 | $66.538959 |
| 1614366540 | $66.41 | $66.46 | $66.40 | $66.41 | 24,078 | $66.538749 |
| 1614366600 | $66.41 | $66.44 | $66.39 | $66.435 | 17,465 | $66.538586 |
| 1614366660 | $66.41 | $66.41 | $66.335 | $66.37 | 27,586 | $66.538217 |
| 1614366720 | $66.38 | $66.445 | $66.365 | $66.37 | 26,458 | $66.537946 |
| 1614366780 | $66.36 | $66.38 | $66.33 | $66.365 | 33,663 | $66.537479 |
| 1614366840 | $66.37 | $66.4078 | $66.33 | $66.35 | 36,793 | $66.536968 |
| 1614366900 | $66.35 | $66.36 | $66.28 | $66.35 | 63,485 | $66.535925 |
| 1614366960 | $66.34 | $66.34 | $66.2099 | $66.2099 | 25,044 | $66.535436 |
| 1614367020 | $66.21 | $66.30 | $66.21 | $66.29 | 43,401 | $66.534592 |
| 1614367080 | $66.29 | $66.31 | $66.24 | $66.245 | 63,559 | $66.533435 |
| 1614367140 | $66.235 | $66.235 | $66.115 | $66.1337 | 62,473 | $66.531745 |
| 1614367200 | $66.14 | $66.145 | $66.09 | $66.13 | 62,499 | $66.529824 |
| 1614367260 | $66.12 | $66.19 | $66.10 | $66.14 | 42,510 | $66.528664 |
| 1614367320 | $66.15 | $66.30 | $66.13 | $66.28 | 61,816 | $66.52737 |
| 1614367380 | $66.28 | $66.34 | $66.26 | $66.28 | 36,992 | $66.526777 |
| 1614367440 | $66.29 | $66.29 | $66.21 | $66.21 | 12,981 | $66.526515 |
| 1614367500 | $66.21 | $66.2501 | $66.21 | $66.21 | 20,122 | $66.526087 |
| 1614367560 | $66.21 | $66.2578 | $66.21 | $66.25 | 8,738 | $66.525903 |
| 1614367620 | $66.25 | $66.28 | $66.23 | $66.26 | 13,143 | $66.525647 |
| 1614367680 | $66.255 | $66.27 | $66.23 | $66.26 | 15,821 | $66.525333 |
| 1614367740 | $66.265 | $66.27 | $66.20 | $66.22 | 33,714 | $66.524613 |
| 1614367800 | $66.22 | $66.28 | $66.18 | $66.28 | 25,901 | $66.524032 |
| 1614367860 | $66.28 | $66.335 | $66.27 | $66.32 | 22,009 | $66.523696 |
| 1614367920 | $66.325 | $66.335 | $66.225 | $66.23 | 18,570 | $66.523372 |
| 1614367980 | $66.23 | $66.245 | $66.18 | $66.22 | 12,926 | $66.523087 |
| 1614368040 | $66.23 | $66.29 | $66.2199 | $66.26 | 30,874 | $66.522511 |
| 1614368100 | $66.27 | $66.30 | $66.24 | $66.27 | 34,639 | $66.521893 |
| 1614368160 | $66.27 | $66.27 | $66.20 | $66.22 | 23,659 | $66.521411 |
| 1614368220 | $66.22 | $66.24 | $66.175 | $66.20 | 45,738 | $66.520368 |
| 1614368280 | $66.21 | $66.24 | $66.195 | $66.23 | 17,068 | $66.52 |
| 1614368340 | $66.23 | $66.25 | $66.215 | $66.24 | 12,352 | $66.519751 |
| 1614368400 | $66.23 | $66.24 | $66.20 | $66.22 | 19,488 | $66.519338 |
| 1614368460 | $66.23 | $66.25 | $66.195 | $66.215 | 15,481 | $66.519008 |
| 1614368520 | $66.22 | $66.235 | $66.14 | $66.205 | 33,205 | $66.518227 |
| 1614368580 | $66.21 | $66.31 | $66.20 | $66.21 | 54,639 | $66.517292 |
| 1614368640 | $66.20 | $66.205 | $66.15 | $66.165 | 15,768 | $66.516909 |
| 1614368700 | $66.19 | $66.24 | $66.19 | $66.22 | 25,535 | $66.516389 |
| 1614368760 | $66.22 | $66.26 | $66.22 | $66.25 | 10,562 | $66.516189 |
| 1614368820 | $66.25 | $66.32 | $66.25 | $66.32 | 17,028 | $66.515926 |
| 1614368880 | $66.31 | $66.33 | $66.28 | $66.31 | 21,326 | $66.515616 |
| 1614368940 | $66.30 | $66.33 | $66.29 | $66.31 | 19,221 | $66.51534 |
| 1614369000 | $66.30 | $66.30 | $66.245 | $66.28 | 27,039 | $66.514869 |
| 1614369060 | $66.29 | $66.31 | $66.24 | $66.24 | 18,030 | $66.514563 |
| 1614369120 | $66.24 | $66.305 | $66.235 | $66.28 | 21,174 | $66.514219 |
| 1614369180 | $66.28 | $66.32 | $66.26 | $66.31 | 15,903 | $66.513971 |
| 1614369240 | $66.31 | $66.33 | $66.24 | $66.29 | 29,633 | $66.513487 |
| 1614369300 | $66.29 | $66.34 | $66.28 | $66.32 | 25,546 | $66.513137 |
| 1614369360 | $66.33 | $66.355 | $66.325 | $66.33 | 15,536 | $66.512952 |
| 1614369420 | $66.335 | $66.37 | $66.31 | $66.33 | 18,583 | $66.512742 |
| 1614369480 | $66.32 | $66.35 | $66.295 | $66.32 | 21,584 | $66.51246 |
| 1614369540 | $66.32 | $66.40 | $66.32 | $66.40 | 32,187 | $66.512163 |
| 1614369600 | $66.41 | $66.519 | $66.40 | $66.50 | 53,795 | $66.512033 |
| 1614369660 | $66.50 | $66.50 | $66.44 | $66.475 | 16,572 | $66.511971 |
| 1614369720 | $66.475 | $66.495 | $66.455 | $66.48 | 17,169 | $66.511934 |
| 1614369780 | $66.48 | $66.49 | $66.455 | $66.46 | 53,746 | $66.511804 |
| 1614369840 | $66.47 | $66.54 | $66.47 | $66.52 | 21,872 | $66.511802 |
| 1614369900 | $66.52 | $66.54 | $66.50 | $66.53 | 20,624 | $66.511811 |
| 1614369960 | $66.53 | $66.58 | $66.525 | $66.57 | 35,020 | $66.511903 |
| 1614370020 | $66.56 | $66.6036 | $66.50 | $66.50 | 87,550 | $66.512156 |
| 1614370080 | $66.49 | $66.54 | $66.48 | $66.5119 | 39,822 | $66.512154 |
| 1614370140 | $66.52 | $66.65 | $66.52 | $66.60 | 44,292 | $66.512375 |
| 1614370200 | $66.60 | $66.64 | $66.59 | $66.64 | 21,698 | $66.512529 |
| 1614370260 | $66.635 | $66.645 | $66.555 | $66.60 | 24,675 | $66.512659 |
| 1614370320 | $66.59 | $66.59 | $66.55 | $66.56 | 13,900 | $66.512712 |
| 1614370380 | $66.56 | $66.565 | $66.54 | $66.54 | 13,314 | $66.512745 |
| 1614370440 | $66.53 | $66.53 | $66.48 | $66.49 | 28,218 | $66.512733 |
| 1614370500 | $66.49 | $66.575 | $66.49 | $66.565 | 29,793 | $66.512786 |
| 1614370560 | $66.56 | $66.615 | $66.56 | $66.59 | 17,887 | $66.512871 |
| 1614370620 | $66.57 | $66.575 | $66.56 | $66.57 | 10,881 | $66.512911 |
| 1614370680 | $66.575 | $66.59 | $66.53 | $66.565 | 21,375 | $66.512972 |
| 1614370740 | $66.57 | $66.5999 | $66.53 | $66.5701 | 25,935 | $66.513056 |
| 1614370800 | $66.57 | $66.6301 | $66.56 | $66.58 | 26,104 | $66.513194 |
| 1614370860 | $66.58 | $66.62 | $66.57 | $66.57 | 18,560 | $66.513294 |
| 1614370920 | $66.56 | $66.60 | $66.515 | $66.55 | 26,752 | $66.513365 |
| 1614370980 | $66.55 | $66.57 | $66.435 | $66.455 | 27,911 | $66.513336 |
| 1614371040 | $66.46 | $66.465 | $66.39 | $66.39 | 27,238 | $66.5132 |
| 1614371100 | $66.39 | $66.3901 | $66.33 | $66.37 | 84,827 | $66.512383 |
| 1614371160 | $66.365 | $66.395 | $66.30 | $66.315 | 62,685 | $66.511801 |
| 1614371220 | $66.31 | $66.31 | $66.255 | $66.26 | 26,124 | $66.511424 |
| 1614371280 | $66.26 | $66.29 | $66.245 | $66.285 | 89,578 | $66.510028 |
| 1614371340 | $66.28 | $66.30 | $66.23 | $66.24 | 46,827 | $66.509294 |
| 1614371400 | $66.25 | $66.28 | $66.235 | $66.265 | 45,502 | $66.508563 |
| 1614371460 | $66.27 | $66.349 | $66.24 | $66.349 | 49,652 | $66.507834 |
| 1614371520 | $66.35 | $66.38 | $66.32 | $66.32 | 48,239 | $66.507336 |
| 1614371580 | $66.325 | $66.37 | $66.315 | $66.36 | 24,753 | $66.507066 |
| 1614371640 | $66.3683 | $66.375 | $66.31 | $66.33 | 34,739 | $66.506718 |
| 1614371700 | $66.34 | $66.36 | $66.30 | $66.34 | 38,780 | $66.506296 |
| 1614371760 | $66.33 | $66.34 | $66.25 | $66.255 | 24,173 | $66.505973 |
| 1614371820 | $66.255 | $66.285 | $66.235 | $66.26 | 23,287 | $66.505617 |
| 1614371880 | $66.26 | $66.29 | $66.25 | $66.275 | 27,967 | $66.505207 |
| 1614371940 | $66.28 | $66.32 | $66.28 | $66.285 | 43,456 | $66.504643 |
| 1614372000 | $66.28 | $66.3337 | $66.255 | $66.3337 | 63,760 | $66.503754 |
| 1614372060 | $66.33 | $66.43 | $66.33 | $66.43 | 37,696 | $66.503478 |
| 1614372120 | $66.425 | $66.4601 | $66.40 | $66.46 | 36,254 | $66.503314 |
| 1614372180 | $66.46 | $66.55 | $66.453 | $66.50 | 41,602 | $66.50334 |
| 1614372240 | $66.50 | $66.52 | $66.4285 | $66.435 | 34,557 | $66.503293 |
| 1614372300 | $66.44 | $66.61 | $66.435 | $66.61 | 49,691 | $66.503413 |
| 1614372360 | $66.61 | $66.63 | $66.56 | $66.5818 | 29,757 | $66.503579 |
| 1614372420 | $66.58 | $66.62 | $66.57 | $66.59 | 44,556 | $66.503848 |
| 1614372480 | $66.60 | $66.63 | $66.5918 | $66.60 | 42,814 | $66.504126 |
| 1614372540 | $66.61 | $66.72 | $66.61 | $66.645 | 44,323 | $66.50457 |
| 1614372600 | $66.64 | $66.64 | $66.375 | $66.41 | 129,850 | $66.504524 |
| 1614372660 | $66.41 | $66.43 | $66.325 | $66.325 | 51,979 | $66.504171 |
| 1614372720 | $66.33 | $66.43 | $66.33 | $66.38 | 63,453 | $66.503721 |
| 1614372780 | $66.38 | $66.38 | $66.255 | $66.26 | 88,640 | $66.502785 |
| 1614372840 | $66.25 | $66.25 | $66.11 | $66.115 | 85,936 | $66.501177 |
| 1614372900 | $66.11 | $66.20 | $66.11 | $66.20 | 111,000 | $66.498884 |
| 1614372960 | $66.195 | $66.265 | $66.135 | $66.135 | 96,522 | $66.497157 |
| 1614373020 | $66.135 | $66.145 | $66.065 | $66.065 | 182,025 | $66.492855 |
| 1614373080 | $66.07 | $66.09 | $66.00 | $66.04 | 233,487 | $66.486747 |
| 1614373140 | $66.04 | $66.05 | $65.86 | $65.8706 | 416,831 | $66.474141 |
| 1614373200 | $65.87 | $65.92 | $65.87 | $65.92 | 4,351 | $66.473969 |
| 1614373260 | $65.90 | $66.36 | $65.90 | $66.36 | 1,928 | $66.473917 |
| 1614373320 | $65.88 | $65.88 | $65.88 | $65.88 | 2,464,418 | $66.402483 |
| 1614373380 | $65.88 | $65.88 | $65.875 | $65.875 | 134,402 | $66.399439 |
| 1614373440 | $65.88 | $65.88 | $65.88 | $65.88 | 12,689 | $66.39909 |
| 1614373500 | $65.88 | $67.00 | $65.88 | $67.00 | 248,327 | $66.393431 |
| 1614373620 | $65.88 | $65.90 | $65.88 | $65.88 | 7,775 | $66.393251 |
| 1614373680 | $65.88 | $65.88 | $65.88 | $65.88 | 6,920 | $66.393099 |
| 1614373740 | $65.89 | $65.89 | $65.89 | $65.89 | 300 | $66.393091 |
| 1614373800 | $66.4127 | $66.4127 | $66.4127 | $66.4127 | 2,500 | $66.390255 |
| 1614374040 | $65.88 | $65.88 | $65.88 | $65.88 | 114,974 | $66.405528 |
| 1614374160 | $65.82 | $65.82 | $65.82 | $65.82 | 346 | $66.405516 |
| 1614374280 | $65.82 | $65.82 | $65.81 | $65.81 | 243 | $66.405508 |
| 1614374400 | $65.888235 | $65.888235 | $65.871765 | $65.871765 | 8,783 | $66.40531 |
| 1614374640 | $65.871765 | $65.88 | $65.871765 | $65.88 | 232,122 | $66.400059 |
| 1614374700 | $65.871765 | $65.871765 | $65.871765 | $65.871765 | 5,352 | $66.39994 |
| 1614374760 | $65.88 | $65.88 | $65.87 | $65.87 | 617 | $66.399925 |
| 1614374820 | $65.87 | $65.87 | $65.87 | $65.87 | 500 | $66.399913 |
| 1614374880 | $65.88 | $65.88 | $65.88 | $65.88 | 67,628 | $66.398444 |
| 1614374940 | $65.88 | $65.88 | $65.88 | $65.88 | 100 | $66.405528 |
| 1614375000 | $65.88 | $65.88 | $65.88 | $65.88 | 215 | $66.405522 |
| 1614375060 | $65.874952 | $65.874952 | $65.874952 | $65.874952 | 3,717 | $66.405439 |
| 1614375420 | $65.94 | $65.94 | $65.94 | $65.94 | 100 | $66.405432 |
| 1614375540 | $65.92 | $65.92 | $65.92 | $65.92 | 100 | $66.40543 |
| 1614375660 | $65.94 | $65.94 | $65.88 | $65.88 | 5,479 | $66.405308 |
| 1614375720 | $65.89 | $65.92 | $65.89 | $65.92 | 310 | $66.405295 |
| 1614375780 | $65.88 | $65.89 | $65.88 | $65.89 | 300 | $66.405286 |
| 1614375900 | $65.82 | $65.88 | $65.82 | $65.88 | 600 | $66.405512 |
| 1614375960 | $65.83 | $65.83 | $65.83 | $65.83 | 500 | $66.4055 |
| 1614376320 | $65.88 | $65.88 | $65.88 | $65.88 | 43,906 | $66.404537 |
| 1614376500 | $65.87 | $65.89 | $65.87 | $65.89 | 600 | $66.404524 |
| 1614376680 | $65.92 | $65.92 | $65.92 | $65.92 | 100 | $66.404519 |
| 1614377040 | $65.90 | $65.90 | $65.90 | $65.90 | 200 | $66.405522 |
| 1614377460 | $65.94 | $65.94 | $65.94 | $65.94 | 100 | $66.405518 |
| 1614377700 | $65.92 | $65.92 | $65.92 | $65.92 | 100 | $66.405525 |
| 1614378180 | $65.94 | $65.94 | $65.94 | $65.94 | 100 | $66.405521 |
| 1614378660 | $65.92 | $65.93 | $65.92 | $65.93 | 513 | $66.405515 |
| 1614378900 | $65.90 | $65.90 | $65.90 | $65.90 | 135 | $66.405511 |
| 1614378960 | $65.92 | $65.92 | $65.92 | $65.92 | 400 | $66.405501 |
| 1614379080 | $65.95 | $65.95 | $65.95 | $65.95 | 365 | $66.405493 |
| 1614379560 | $65.92 | $65.92 | $65.92 | $65.92 | 100 | $66.405525 |
| 1614379740 | $65.91 | $65.91 | $65.91 | $65.91 | 1,377 | $66.405495 |
| 1614379980 | $65.90 | $65.90 | $65.90 | $65.90 | 820 | $66.405478 |
| 1614380400 | $65.91 | $65.91 | $65.91 | $65.91 | 100 | $66.405525 |
| 1614381300 | $65.93 | $65.93 | $65.93 | $65.93 | 100 | $66.405526 |
| 1614381420 | $65.94 | $65.94 | $65.94 | $65.94 | 100 | $66.405521 |
| 1614381480 | $65.96 | $65.96 | $65.96 | $65.96 | 554 | $66.40551 |
| 1614381540 | $65.97 | $65.97 | $65.97 | $65.97 | 300 | $66.405504 |
| 1614381720 | $65.97 | $65.97 | $65.97 | $65.97 | 100 | $66.405501 |
| 1614382080 | $65.99 | $65.99 | $65.99 | $65.99 | 475 | $66.405491 |
| 1614382860 | $65.99 | $65.99 | $65.99 | $65.99 | 150 | $66.405525 |
| 1614382980 | $65.98 | $65.98 | $65.98 | $65.98 | 300 | $66.405519 |
| 1614383340 | $65.93 | $65.93 | $65.91 | $65.91 | 665 | $66.405512 |
| 1614383400 | $65.87 | $65.87 | $65.87 | $65.87 | 1,000 | $66.405486 |
| 1614383700 | $65.85 | $65.85 | $65.85 | $65.85 | 100 | $66.405481 |
| 1614383760 | $65.85 | $65.85 | $65.85 | $65.85 | 620 | $66.405467 |
| 1614384000 | $65.83 | $65.83 | $65.83 | $65.83 | 300 | $66.40552 |
| 1614384180 | $65.88 | $65.88 | $65.88 | $65.88 | 1,000 | $66.405498 |
| 1614384300 | $65.82 | $65.82 | $65.82 | $65.82 | 100 | $66.405494 |
| 1614384360 | $65.82 | $65.82 | $65.82 | $65.82 | 100 | $66.405492 |
| 1614384420 | $65.82 | $65.82 | $65.80 | $65.80 | 800 | $66.405471 |
| 1614384540 | $65.82 | $65.88 | $65.82 | $65.88 | 981 | $66.405447 |
| 1614385920 | $65.80 | $65.80 | $65.80 | $65.80 | 100 | $66.405525 |
| 1614386580 | $65.8799 | $65.8799 | $65.8799 | $65.8799 | 500 | $66.405513 |
| 1614387060 | $65.88 | $65.88 | $65.88 | $65.88 | 100 | $66.405521 |
| 1614387240 | $65.85 | $65.85 | $65.85 | $65.85 | 100 | $66.405519 |
| 1614387300 | $65.88 | $65.88 | $65.88 | $65.88 | 500 | $66.405508 |
| 1614387360 | $65.85 | $65.85 | $65.85 | $65.85 | 1,200 | $66.40548 |
| 1614387420 | $65.88 | $65.88 | $65.88 | $65.88 | 400 | $66.405471 |
| 1614387540 | $65.83 | $65.83 | $65.83 | $65.83 | 1,000 | $66.405504 |
| 1614387600 | $65.83 | $65.83 | $65.83 | $65.83 | 1,000 | $66.405504 |