NVS Historical Intraday Prices
One-Minute OHLCV Data From August 12, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1660292820 | $85.20 | $85.20 | $85.20 | $85.20 | 100 | $85.22216 |
| 1660293480 | $85.16 | $85.16 | $85.16 | $85.16 | 100 | $85.176237 |
| 1660293540 | $85.15 | $85.15 | $85.15 | $85.15 | 500 | $85.161463 |
| 1660298460 | $85.15 | $85.15 | $85.15 | $85.15 | 1,400 | $85.166084 |
| 1660301820 | $85.18 | $85.18 | $85.18 | $85.18 | 952 | $85.165942 |
| 1660302540 | $85.00 | $85.00 | $85.00 | $85.00 | 109 | $85.153817 |
| 1660302900 | $85.05 | $85.06 | $85.05 | $85.06 | 2,400 | $85.117285 |
| 1660303020 | $85.09 | $85.10 | $85.09 | $85.09 | 1,572 | $85.112093 |
| 1660304760 | $85.13 | $85.13 | $85.13 | $85.13 | 100 | $85.112475 |
| 1660304820 | $85.15 | $85.15 | $85.15 | $85.15 | 100 | $85.112922 |
| 1660305540 | $85.29 | $85.29 | $85.29 | $85.29 | 100 | $85.117344 |
| 1660306020 | $85.29 | $85.29 | $85.29 | $85.29 | 2,750 | $85.157067 |
| 1660306200 | $85.29 | $85.29 | $85.29 | $85.29 | 100 | $85.158211 |
| 1660307880 | $85.48 | $85.48 | $85.48 | $85.48 | 100 | $85.162415 |
| 1660310040 | $85.25 | $85.25 | $85.24 | $85.24 | 300 | $85.165772 |
| 1660310160 | $85.28 | $85.28 | $85.28 | $85.28 | 200 | $85.168304 |
| 1660310880 | $85.11 | $85.11 | $85.11 | $85.11 | 1,500 | $85.162209 |
| 1660310940 | $85.12 | $85.13 | $85.12 | $85.13 | 3,732 | $85.153407 |
| 1660311000 | $85.06 | $85.19 | $85.06 | $85.12 | 28,637 | $85.113406 |
| 1660311060 | $85.12 | $85.13 | $85.08 | $85.125 | 7,212 | $85.111758 |
| 1660311120 | $85.12 | $85.15 | $85.12 | $85.14 | 9,367 | $85.118864 |
| 1660311180 | $85.14 | $85.26 | $85.14 | $85.26 | 2,561 | $85.121962 |
| 1660311240 | $85.27 | $85.35 | $85.27 | $85.32 | 11,579 | $85.158034 |
| 1660311300 | $85.33 | $85.39 | $85.32 | $85.35 | 9,434 | $85.187091 |
| 1660311360 | $85.35 | $85.3705 | $85.34 | $85.36 | 3,975 | $85.197007 |
| 1660311420 | $85.35 | $85.37 | $85.31 | $85.36 | 15,444 | $85.222464 |
| 1660311480 | $85.38 | $85.42 | $85.37 | $85.41 | 20,339 | $85.256504 |
| 1660311540 | $85.41 | $85.42 | $85.36 | $85.38 | 7,982 | $85.265974 |
| 1660311600 | $85.38 | $85.39 | $85.34 | $85.36 | 11,238 | $85.27464 |
| 1660311660 | $85.35 | $85.35 | $85.20 | $85.20 | 2,271 | $85.274852 |
| 1660311720 | $85.21 | $85.2312 | $85.19 | $85.195 | 4,292 | $85.272324 |
| 1660311780 | $85.18 | $85.18 | $85.145 | $85.18 | 5,304 | $85.268573 |
| 1660311840 | $85.16 | $85.16 | $85.105 | $85.1299 | 5,380 | $85.263423 |
| 1660311900 | $85.13 | $85.17 | $85.0922 | $85.17 | 7,310 | $85.256865 |
| 1660311960 | $85.15 | $85.18 | $85.12 | $85.17 | 6,954 | $85.252093 |
| 1660312020 | $85.175 | $85.20 | $85.16 | $85.16 | 4,121 | $85.250148 |
| 1660312080 | $85.17 | $85.19 | $85.17 | $85.17 | 1,931 | $85.249317 |
| 1660312140 | $85.16 | $85.165 | $85.155 | $85.165 | 1,666 | $85.24843 |
| 1660312200 | $85.17 | $85.23 | $85.15 | $85.16 | 7,765 | $85.245552 |
| 1660312260 | $85.17 | $85.18 | $85.01 | $85.01 | 4,862 | $85.240808 |
| 1660312320 | $85.01 | $85.06 | $85.01 | $85.03 | 3,976 | $85.236352 |
| 1660312380 | $85.04 | $85.06 | $85.01 | $85.04 | 6,711 | $85.229497 |
| 1660312440 | $85.045 | $85.08 | $85.03 | $85.0387 | 6,907 | $85.223161 |
| 1660312500 | $85.04 | $85.05 | $84.9801 | $84.99 | 4,388 | $85.218835 |
| 1660312560 | $84.99 | $84.99 | $84.97 | $84.97 | 3,200 | $85.214976 |
| 1660312620 | $84.975 | $85.00 | $84.93 | $84.96 | 5,412 | $85.208817 |
| 1660312680 | $84.97 | $84.98 | $84.97 | $84.97 | 1,400 | $85.20728 |
| 1660312740 | $84.99 | $85.00 | $84.98 | $85.00 | 968 | $85.206127 |
| 1660312800 | $85.00 | $85.00 | $84.76 | $84.77 | 56,016 | $85.128704 |
| 1660312860 | $84.77 | $84.84 | $84.74 | $84.79 | 13,312 | $85.110598 |
| 1660312920 | $84.78 | $84.78 | $84.735 | $84.76 | 18,644 | $85.089144 |
| 1660312980 | $84.74 | $84.811 | $84.73 | $84.79 | 4,344 | $85.084483 |
| 1660313040 | $84.77 | $84.78 | $84.75 | $84.78 | 1,350 | $85.083185 |
| 1660313100 | $84.82 | $84.84 | $84.76 | $84.76 | 9,072 | $85.075085 |
| 1660313160 | $84.79 | $84.87 | $84.79 | $84.805 | 3,370 | $85.07256 |
| 1660313220 | $84.81 | $84.87 | $84.81 | $84.85 | 6,018 | $85.068577 |
| 1660313280 | $84.86 | $84.87 | $84.84 | $84.861 | 2,856 | $85.066903 |
| 1660313340 | $84.8619 | $84.8619 | $84.81 | $84.81 | 4,933 | $85.063409 |
| 1660313400 | $84.82 | $84.88 | $84.82 | $84.875 | 8,901 | $85.0582 |
| 1660313460 | $84.895 | $84.95 | $84.895 | $84.95 | 3,882 | $85.056634 |
| 1660313520 | $84.96 | $85.01 | $84.96 | $85.005 | 5,770 | $85.055406 |
| 1660313580 | $85.01 | $85.03 | $84.99 | $85.01 | 5,032 | $85.054719 |
| 1660313640 | $85.01 | $85.04 | $84.99 | $84.99 | 2,784 | $85.054343 |
| 1660313700 | $84.995 | $85.02 | $84.97 | $84.97 | 4,700 | $85.053812 |
| 1660313760 | $85.00 | $85.0434 | $85.00 | $85.02 | 1,400 | $85.053687 |
| 1660313820 | $85.01 | $85.04 | $84.99 | $85.01 | 2,298 | $85.053507 |
| 1660313880 | $85.01 | $85.02 | $84.99 | $84.99 | 920 | $85.053384 |
| 1660313940 | $85.005 | $85.02 | $85.005 | $85.01 | 1,100 | $85.053259 |
| 1660314000 | $85.005 | $85.01 | $84.965 | $84.995 | 7,630 | $85.052021 |
| 1660314060 | $84.99 | $85.01 | $84.98 | $85.01 | 1,498 | $85.051765 |
| 1660314120 | $85.01 | $85.01 | $84.97 | $84.985 | 2,619 | $85.051353 |
| 1660314180 | $84.99 | $84.99 | $84.95 | $84.95 | 8,478 | $85.049663 |
| 1660314240 | $84.96 | $84.96 | $84.92 | $84.92 | 5,593 | $85.047961 |
| 1660314300 | $84.92 | $84.94 | $84.905 | $84.905 | 2,618 | $85.047137 |
| 1660314360 | $84.90 | $84.90 | $84.84 | $84.90 | 12,577 | $85.041355 |
| 1660314420 | $84.94 | $84.95 | $84.93 | $84.93 | 1,700 | $85.040935 |
| 1660314480 | $84.92 | $84.93 | $84.905 | $84.91 | 5,501 | $85.039344 |
| 1660314540 | $84.915 | $84.93 | $84.91 | $84.91 | 2,223 | $85.038702 |
| 1660314600 | $84.905 | $84.91 | $84.875 | $84.875 | 3,000 | $85.0377 |
| 1660314660 | $84.88 | $84.885 | $84.83 | $84.84 | 6,819 | $85.034696 |
| 1660314720 | $84.84 | $84.905 | $84.84 | $84.87 | 6,100 | $85.032401 |
| 1660314780 | $84.88 | $84.885 | $84.83 | $84.8306 | 10,580 | $85.028512 |
| 1660314840 | $84.84 | $84.90 | $84.82 | $84.89 | 12,970 | $85.023521 |
| 1660314900 | $84.88 | $84.91 | $84.88 | $84.905 | 7,958 | $85.021406 |
| 1660314960 | $84.90 | $84.94 | $84.895 | $84.93 | 15,911 | $85.017904 |
| 1660315020 | $84.935 | $84.95 | $84.91 | $84.9101 | 7,160 | $85.01657 |
| 1660315080 | $84.9101 | $84.9101 | $84.855 | $84.855 | 13,829 | $85.012708 |
| 1660315140 | $84.85 | $84.87 | $84.815 | $84.835 | 5,631 | $85.01082 |
| 1660315200 | $84.84 | $84.855 | $84.81 | $84.84 | 22,929 | $85.00304 |
| 1660315260 | $84.86 | $84.86 | $84.82 | $84.82 | 13,292 | $84.999163 |
| 1660315320 | $84.82 | $84.855 | $84.80 | $84.835 | 52,413 | $84.983994 |
| 1660315380 | $84.84 | $84.865 | $84.835 | $84.84 | 13,703 | $84.981061 |
| 1660315440 | $84.85 | $84.88 | $84.83 | $84.83 | 4,829 | $84.980113 |
| 1660315500 | $84.85 | $84.89 | $84.81 | $84.815 | 3,342 | $84.979476 |
| 1660315560 | $84.815 | $84.82 | $84.79 | $84.795 | 9,756 | $84.976774 |
| 1660315620 | $84.79 | $84.81 | $84.78 | $84.79 | 12,725 | $84.973129 |
| 1660315680 | $84.78 | $84.83 | $84.77 | $84.815 | 5,013 | $84.971818 |
| 1660315740 | $84.84 | $84.855 | $84.84 | $84.85 | 1,500 | $84.971497 |
| 1660315800 | $84.85 | $84.85 | $84.81 | $84.81 | 4,466 | $84.970664 |
| 1660315860 | $84.81 | $84.82 | $84.81 | $84.82 | 2,928 | $84.969972 |
| 1660315920 | $84.835 | $84.84 | $84.785 | $84.785 | 7,645 | $84.968279 |
| 1660315980 | $84.78 | $84.78 | $84.7187 | $84.7187 | 1,168 | $84.967898 |
| 1660316040 | $84.72 | $84.74 | $84.701 | $84.71 | 4,425 | $84.966277 |
| 1660316100 | $84.7063 | $84.715 | $84.69 | $84.69 | 4,773 | $84.964387 |
| 1660316160 | $84.715 | $84.7288 | $84.70 | $84.705 | 1,800 | $84.963713 |
| 1660316220 | $84.70 | $84.7145 | $84.68 | $84.68 | 4,210 | $84.962088 |
| 1660316280 | $84.69 | $84.71 | $84.69 | $84.71 | 1,200 | $84.961618 |
| 1660316340 | $84.73 | $84.74 | $84.72 | $84.72 | 1,000 | $84.961174 |
| 1660316400 | $84.755 | $84.78 | $84.75 | $84.75 | 2,240 | $84.960616 |
| 1660316460 | $84.76 | $84.77 | $84.75 | $84.77 | 1,958 | $84.960054 |
| 1660316520 | $84.76 | $84.83 | $84.76 | $84.82 | 3,303 | $84.959234 |
| 1660316580 | $84.85 | $84.86 | $84.84 | $84.845 | 4,033 | $84.958624 |
| 1660316640 | $84.84 | $84.84 | $84.8111 | $84.8111 | 1,307 | $84.958378 |
| 1660316700 | $84.84 | $84.885 | $84.84 | $84.875 | 1,958 | $84.958115 |
| 1660316760 | $84.87 | $84.885 | $84.85 | $84.88 | 2,127 | $84.957875 |
| 1660316820 | $84.88 | $84.88 | $84.84 | $84.845 | 1,300 | $84.957718 |
| 1660316880 | $84.84 | $84.84 | $84.81 | $84.82 | 630 | $84.957605 |
| 1660316940 | $84.82 | $84.86 | $84.82 | $84.86 | 2,173 | $84.957258 |
| 1660317000 | $84.85 | $84.87 | $84.84 | $84.855 | 11,161 | $84.955818 |
| 1660317060 | $84.85 | $84.85 | $84.83 | $84.84 | 4,058 | $84.955201 |
| 1660317120 | $84.85 | $84.87 | $84.85 | $84.87 | 600 | $84.955106 |
| 1660317180 | $84.90 | $84.90 | $84.87 | $84.87 | 3,923 | $84.954725 |
| 1660317240 | $84.87 | $84.87 | $84.805 | $84.83 | 8,747 | $84.9534 |
| 1660317300 | $84.83 | $84.84 | $84.80 | $84.84 | 5,105 | $84.952491 |
| 1660317360 | $84.8561 | $84.86 | $84.83 | $84.83 | 3,100 | $84.952068 |
| 1660317420 | $84.84 | $84.87 | $84.8379 | $84.87 | 6,959 | $84.9512 |
| 1660317480 | $84.88 | $84.88 | $84.85 | $84.85 | 7,100 | $84.950306 |
| 1660317540 | $84.86 | $84.91 | $84.85 | $84.91 | 2,199 | $84.950135 |
| 1660317600 | $84.94 | $84.98 | $84.94 | $84.98 | 800 | $84.950155 |
| 1660317660 | $85.01 | $85.04 | $85.01 | $85.04 | 1,432 | $84.950294 |
| 1660317720 | $85.03 | $85.03 | $85.025 | $85.025 | 885 | $84.950376 |
| 1660317780 | $85.03 | $85.28 | $85.03 | $85.25 | 92,782 | $84.968388 |
| 1660317840 | $85.25 | $85.26 | $85.13 | $85.20 | 56,048 | $84.981468 |
| 1660317900 | $85.20 | $85.25 | $85.17 | $85.2178 | 17,959 | $84.98596 |
| 1660317960 | $85.22 | $85.23 | $85.1958 | $85.1958 | 3,382 | $84.986792 |
| 1660318020 | $85.19 | $85.235 | $85.19 | $85.22 | 5,998 | $84.988292 |
| 1660318080 | $85.21 | $85.245 | $85.19 | $85.24 | 27,686 | $84.995183 |
| 1660318140 | $85.245 | $85.305 | $84.92 | $84.97 | 122,111 | $85.00814 |
| 1660318200 | $84.98 | $85.01 | $84.89 | $84.93 | 68,578 | $85.00624 |
| 1660318260 | $84.92 | $85.30 | $84.92 | $85.28 | 21,550 | $85.007041 |
| 1660318320 | $85.30 | $85.30 | $85.27 | $85.29 | 7,705 | $85.008847 |
| 1660318380 | $85.29 | $85.35 | $85.24 | $85.35 | 13,093 | $85.011746 |
| 1660318440 | $85.37 | $85.37 | $85.345 | $85.345 | 2,500 | $85.012506 |
| 1660318500 | $85.34 | $85.34 | $85.25 | $85.26 | 6,635 | $85.014039 |
| 1660318560 | $85.2499 | $85.28 | $85.23 | $85.28 | 4,610 | $85.014921 |
| 1660318620 | $85.29 | $85.32 | $85.29 | $85.295 | 3,560 | $85.015754 |
| 1660318680 | $85.32 | $85.32 | $85.295 | $85.30 | 2,892 | $85.016447 |
| 1660318740 | $85.30 | $85.30 | $85.24 | $85.26 | 3,633 | $85.017181 |
| 1660318800 | $85.25 | $85.26 | $85.25 | $85.255 | 714 | $85.017335 |
| 1660318860 | $85.255 | $85.28 | $85.255 | $85.27 | 6,654 | $85.018671 |
| 1660318920 | $85.27 | $85.29 | $85.27 | $85.28 | 2,947 | $85.019292 |
| 1660318980 | $85.27 | $85.28 | $85.25 | $85.28 | 5,438 | $85.02035 |
| 1660319040 | $85.29 | $85.32 | $85.29 | $85.31 | 7,172 | $85.021981 |
| 1660319100 | $85.31 | $85.325 | $85.3023 | $85.325 | 7,792 | $85.023787 |
| 1660319160 | $85.33 | $85.371 | $85.33 | $85.37 | 3,156 | $85.024622 |
| 1660319220 | $85.365 | $85.40 | $85.36 | $85.375 | 2,382 | $85.025293 |
| 1660319280 | $85.375 | $85.43 | $85.375 | $85.43 | 2,390 | $85.02602 |
| 1660319340 | $85.43 | $85.4577 | $85.42 | $85.42 | 5,102 | $85.027697 |
| 1660319400 | $85.43 | $85.441 | $85.42 | $85.44 | 2,097 | $85.028367 |
| 1660319460 | $85.46 | $85.47 | $85.45 | $85.45 | 5,024 | $85.030043 |
| 1660319520 | $85.445 | $85.50 | $85.44 | $85.485 | 4,332 | $85.031588 |
| 1660319580 | $85.48 | $85.51 | $85.475 | $85.51 | 1,198 | $85.032049 |
| 1660319640 | $85.53 | $85.56 | $85.515 | $85.55 | 6,993 | $85.034779 |
| 1660319700 | $85.56 | $85.56 | $85.50 | $85.505 | 7,101 | $85.037528 |
| 1660319760 | $85.51 | $85.525 | $85.49 | $85.50 | 5,584 | $85.039546 |
| 1660319820 | $85.495 | $85.53 | $85.49 | $85.515 | 3,979 | $85.040975 |
| 1660319880 | $85.515 | $85.54 | $85.515 | $85.54 | 2,822 | $85.042028 |
| 1660319940 | $85.54 | $85.55 | $85.51 | $85.51 | 1,665 | $85.042674 |
| 1660320000 | $85.505 | $85.53 | $85.505 | $85.53 | 2,366 | $85.043501 |
| 1660320060 | $85.53 | $85.54 | $85.525 | $85.54 | 1,000 | $85.04388 |
| 1660320120 | $85.53 | $85.56 | $85.52 | $85.55 | 3,605 | $85.045208 |
| 1660320180 | $85.555 | $85.57 | $85.545 | $85.56 | 10,782 | $85.049368 |
| 1660320240 | $85.565 | $85.61 | $85.565 | $85.61 | 14,200 | $85.05522 |
| 1660320300 | $85.62 | $85.62 | $85.58 | $85.58 | 2,561 | $85.056264 |
| 1660320360 | $85.58 | $85.59 | $85.56 | $85.58 | 6,500 | $85.058771 |
| 1660320420 | $85.57 | $85.605 | $85.565 | $85.605 | 1,910 | $85.059533 |
| 1660320480 | $85.62 | $85.62 | $85.595 | $85.595 | 2,245 | $85.06041 |
| 1660320540 | $85.60 | $85.635 | $85.60 | $85.63 | 1,688 | $85.061148 |
| 1660320600 | $85.635 | $85.645 | $85.63 | $85.63 | 1,485 | $85.061753 |
| 1660320660 | $85.635 | $85.655 | $85.635 | $85.655 | 756 | $85.062082 |
| 1660320720 | $85.66 | $85.68 | $85.66 | $85.68 | 1,826 | $85.062881 |
| 1660320780 | $85.69 | $85.705 | $85.685 | $85.685 | 2,579 | $85.064086 |
| 1660320840 | $85.685 | $85.685 | $85.65 | $85.65 | 2,225 | $85.065071 |
| 1660320900 | $85.66 | $85.69 | $85.66 | $85.69 | 1,591 | $85.065774 |
| 1660320960 | $85.6951 | $85.6983 | $85.68 | $85.6983 | 1,121 | $85.066324 |
| 1660321020 | $85.705 | $85.72 | $85.70 | $85.70 | 2,032 | $85.067316 |
| 1660321080 | $85.69 | $85.70 | $85.675 | $85.70 | 1,604 | $85.067955 |
| 1660321140 | $85.71 | $85.72 | $85.71 | $85.72 | 1,000 | $85.068428 |
| 1660321200 | $85.725 | $85.74 | $85.72 | $85.72 | 1,256 | $85.069042 |
| 1660321260 | $85.73 | $85.75 | $85.725 | $85.75 | 3,041 | $85.070541 |
| 1660321320 | $85.765 | $85.78 | $85.745 | $85.755 | 2,207 | $85.071647 |
| 1660321380 | $85.76 | $85.81 | $85.76 | $85.81 | 2,170 | $85.072763 |
| 1660321440 | $85.80 | $85.815 | $85.79 | $85.81 | 1,806 | $85.073707 |
| 1660321500 | $85.805 | $85.805 | $85.805 | $85.805 | 400 | $85.073918 |
| 1660321560 | $85.81 | $85.82 | $85.80 | $85.80 | 1,000 | $85.075587 |
| 1660321620 | $85.79 | $85.79 | $85.77 | $85.79 | 2,852 | $85.077102 |
| 1660321680 | $85.78 | $85.78 | $85.77 | $85.78 | 1,115 | $85.077761 |
| 1660321740 | $85.80 | $85.82 | $85.80 | $85.82 | 800 | $85.078058 |
| 1660321800 | $85.82 | $85.82 | $85.80 | $85.80 | 2,700 | $85.07951 |
| 1660321860 | $85.80 | $85.80 | $85.775 | $85.775 | 900 | $85.079899 |
| 1660321920 | $85.78 | $85.825 | $85.78 | $85.81 | 31,518 | $85.095432 |
| 1660321980 | $85.81 | $85.81 | $85.795 | $85.795 | 600 | $85.095727 |
| 1660322040 | $85.80 | $85.805 | $85.78 | $85.78 | 1,700 | $85.096561 |
| 1660322100 | $85.78 | $85.78 | $85.765 | $85.765 | 500 | $85.096861 |
| 1660322160 | $85.77 | $85.79 | $85.77 | $85.79 | 1,503 | $85.097514 |
| 1660322220 | $85.78 | $85.80 | $85.76 | $85.79 | 8,264 | $85.101483 |
| 1660322280 | $85.755 | $85.76 | $85.755 | $85.76 | 318 | $85.101671 |
| 1660322340 | $85.77 | $85.77 | $85.74 | $85.74 | 1,200 | $85.10215 |
| 1660322400 | $85.74 | $85.76 | $85.74 | $85.76 | 3,800 | $85.103933 |
| 1660322460 | $85.765 | $85.77 | $85.74 | $85.74 | 2,478 | $85.105009 |
| 1660322520 | $85.74 | $85.785 | $85.74 | $85.78 | 1,100 | $85.105562 |
| 1660322580 | $85.78 | $85.80 | $85.77 | $85.785 | 6,600 | $85.108658 |
| 1660322640 | $85.79 | $85.805 | $85.79 | $85.805 | 1,400 | $85.109318 |
| 1660322700 | $85.80 | $85.815 | $85.79 | $85.79 | 1,622 | $85.110092 |
| 1660322760 | $85.785 | $85.785 | $85.765 | $85.78 | 3,464 | $85.111657 |
| 1660322820 | $85.775 | $85.775 | $85.76 | $85.765 | 710 | $85.111999 |
| 1660322880 | $85.77 | $85.78 | $85.765 | $85.78 | 1,472 | $85.112644 |
| 1660322940 | $85.78 | $85.78 | $85.77 | $85.78 | 1,342 | $85.113245 |
| 1660323000 | $85.78 | $85.79 | $85.755 | $85.77 | 4,300 | $85.115185 |
| 1660323060 | $85.77 | $85.795 | $85.77 | $85.78 | 1,300 | $85.115777 |
| 1660323120 | $85.79 | $85.80 | $85.79 | $85.79 | 2,111 | $85.116748 |
| 1660323180 | $85.785 | $85.815 | $85.78 | $85.805 | 4,900 | $85.118991 |
| 1660323240 | $85.805 | $85.805 | $85.78 | $85.78 | 1,710 | $85.119824 |
| 1660323300 | $85.79 | $85.79 | $85.785 | $85.79 | 900 | $85.120172 |
| 1660323360 | $85.78 | $85.795 | $85.78 | $85.79 | 1,495 | $85.120853 |
| 1660323420 | $85.795 | $85.815 | $85.79 | $85.81 | 5,379 | $85.123849 |
| 1660323480 | $85.80 | $85.80 | $85.79 | $85.79 | 767 | $85.124218 |
| 1660323540 | $85.7907 | $85.795 | $85.79 | $85.79 | 915 | $85.124602 |
| 1660323600 | $85.78 | $85.805 | $85.78 | $85.802 | 2,116 | $85.12556 |
| 1660323660 | $85.80 | $85.81 | $85.795 | $85.795 | 4,357 | $85.127514 |
| 1660323720 | $85.795 | $85.795 | $85.7825 | $85.785 | 813 | $85.127872 |
| 1660323780 | $85.79 | $85.805 | $85.7825 | $85.7825 | 2,193 | $85.128842 |
| 1660323840 | $85.785 | $85.79 | $85.77 | $85.77 | 4,059 | $85.130599 |
| 1660323900 | $85.77 | $85.78 | $85.76 | $85.765 | 8,896 | $85.134359 |
| 1660323960 | $85.76 | $85.77 | $85.76 | $85.77 | 1,322 | $85.134945 |
| 1660324020 | $85.77 | $85.79 | $85.77 | $85.79 | 1,749 | $85.135761 |
| 1660324080 | $85.81 | $85.81 | $85.805 | $85.805 | 994 | $85.136092 |
| 1660324140 | $85.807 | $85.807 | $85.80 | $85.80 | 800 | $85.13651 |
| 1660324200 | $85.7799 | $85.78 | $85.73 | $85.73 | 2,394 | $85.137514 |
| 1660324260 | $85.73 | $85.7389 | $85.72 | $85.73 | 3,338 | $85.138818 |
| 1660324320 | $85.72 | $85.72 | $85.69 | $85.71 | 1,500 | $85.139402 |
| 1660324380 | $85.72 | $85.72 | $85.68 | $85.68 | 2,060 | $85.140141 |
| 1660324440 | $85.685 | $85.69 | $85.64 | $85.69 | 2,618 | $85.141026 |
| 1660324500 | $85.68 | $85.71 | $85.675 | $85.71 | 1,229 | $85.141576 |
| 1660324560 | $85.70 | $85.705 | $85.66 | $85.66 | 500 | $85.141639 |
| 1660324620 | $85.66 | $85.66 | $85.64 | $85.64 | 310 | $85.141767 |
| 1660324680 | $85.65 | $85.69 | $85.65 | $85.68 | 1,881 | $85.142383 |
| 1660324740 | $85.67 | $85.69 | $85.67 | $85.69 | 2,485 | $85.143248 |
| 1660324800 | $85.70 | $85.70 | $85.67 | $85.68 | 1,500 | $85.143864 |
| 1660324860 | $85.69 | $85.69 | $85.68 | $85.69 | 1,273 | $85.14423 |
| 1660324920 | $85.67 | $85.6799 | $85.67 | $85.67 | 823 | $85.144521 |
| 1660324980 | $85.67 | $85.68 | $85.67 | $85.68 | 1,517 | $85.14504 |
| 1660325040 | $85.69 | $85.69 | $85.69 | $85.69 | 200 | $85.145247 |
| 1660325100 | $85.705 | $85.705 | $85.68 | $85.6821 | 1,601 | $85.145682 |
| 1660325160 | $85.665 | $85.675 | $85.665 | $85.675 | 1,134 | $85.146049 |
| 1660325220 | $85.675 | $85.68 | $85.67 | $85.675 | 2,064 | $85.146775 |
| 1660325280 | $85.67 | $85.675 | $85.66 | $85.67 | 2,400 | $85.147563 |
| 1660325340 | $85.67 | $85.67 | $85.66 | $85.66 | 2,100 | $85.148262 |
| 1660325400 | $85.63 | $85.67 | $85.63 | $85.67 | 6,945 | $85.150505 |
| 1660325460 | $85.67 | $85.67 | $85.65 | $85.66 | 3,481 | $85.151622 |
| 1660325520 | $85.6613 | $85.6764 | $85.655 | $85.655 | 806 | $85.151945 |
| 1660325580 | $85.665 | $85.68 | $85.665 | $85.67 | 1,549 | $85.152409 |
| 1660325640 | $85.67 | $85.68 | $85.665 | $85.68 | 1,551 | $85.152916 |
| 1660325700 | $85.675 | $85.675 | $85.66 | $85.66 | 1,531 | $85.153425 |
| 1660325760 | $85.6639 | $85.70 | $85.6639 | $85.68 | 8,138 | $85.156161 |
| 1660325820 | $85.675 | $85.6756 | $85.675 | $85.675 | 321 | $85.156278 |
| 1660325880 | $85.68 | $85.68 | $85.66 | $85.67 | 3,419 | $85.157426 |
| 1660325940 | $85.68 | $85.69 | $85.68 | $85.6857 | 12,698 | $85.161651 |
| 1660326000 | $85.685 | $85.685 | $85.665 | $85.67 | 1,390 | $85.162089 |
| 1660326060 | $85.675 | $85.675 | $85.675 | $85.675 | 200 | $85.162157 |
| 1660326120 | $85.67 | $85.6876 | $85.67 | $85.6876 | 1,442 | $85.162644 |
| 1660326180 | $85.69 | $85.705 | $85.69 | $85.70 | 3,854 | $85.163934 |
| 1660326240 | $85.705 | $85.715 | $85.69 | $85.715 | 1,930 | $85.164573 |
| 1660326300 | $85.72 | $85.72 | $85.72 | $85.72 | 574 | $85.164788 |
| 1660326360 | $85.73 | $85.73 | $85.72 | $85.73 | 4,101 | $85.166221 |
| 1660326420 | $85.73 | $85.73 | $85.72 | $85.73 | 3,269 | $85.167346 |
| 1660326480 | $85.73 | $85.73 | $85.72 | $85.72 | 738 | $85.167612 |
| 1660326540 | $85.72 | $85.75 | $85.72 | $85.75 | 1,340 | $85.168084 |
| 1660326600 | $85.75 | $85.77 | $85.75 | $85.77 | 1,469 | $85.168609 |
| 1660326660 | $85.77 | $85.79 | $85.77 | $85.79 | 1,500 | $85.169203 |
| 1660326720 | $85.7792 | $85.795 | $85.7792 | $85.7847 | 1,525 | $85.170378 |
| 1660326780 | $85.7993 | $85.805 | $85.7976 | $85.7976 | 449 | $85.169945 |
| 1660326840 | $85.80 | $85.81 | $85.80 | $85.805 | 823 | $85.170251 |
| 1660326900 | $85.80 | $85.80 | $85.79 | $85.79 | 200 | $85.170364 |
| 1660326960 | $85.78 | $85.78 | $85.75 | $85.75 | 500 | $85.170515 |
| 1660327020 | $85.75 | $85.755 | $85.75 | $85.75 | 424 | $85.170676 |
| 1660327080 | $85.77 | $85.78 | $85.77 | $85.78 | 1,356 | $85.171212 |
| 1660327140 | $85.79 | $85.79 | $85.7879 | $85.79 | 827 | $85.171485 |
| 1660327200 | $85.79 | $85.79 | $85.79 | $85.79 | 100 | $85.171636 |
| 1660327260 | $85.77 | $85.775 | $85.755 | $85.755 | 2,294 | $85.17236 |
| 1660327320 | $85.74 | $85.74 | $85.74 | $85.74 | 500 | $85.172652 |
| 1660327380 | $85.73 | $85.74 | $85.7263 | $85.74 | 1,603 | $85.1732 |
| 1660327440 | $85.72 | $85.73 | $85.72 | $85.73 | 5,769 | $85.175133 |
| 1660327500 | $85.73 | $85.73 | $85.73 | $85.73 | 100 | $85.175216 |
| 1660327560 | $85.74 | $85.75 | $85.74 | $85.75 | 1,443 | $85.175683 |
| 1660327620 | $85.75 | $85.77 | $85.75 | $85.77 | 1,106 | $85.176071 |
| 1660327680 | $85.7789 | $85.80 | $85.7789 | $85.78 | 2,245 | $85.176908 |
| 1660327740 | $85.77 | $85.775 | $85.76 | $85.76 | 1,585 | $85.177476 |
| 1660327800 | $85.77 | $85.77 | $85.7652 | $85.77 | 1,154 | $85.177905 |
| 1660327860 | $85.76 | $85.78 | $85.76 | $85.77 | 1,315 | $85.17843 |
| 1660327920 | $85.77 | $85.79 | $85.77 | $85.79 | 3,232 | $85.179647 |
| 1660327980 | $85.775 | $85.785 | $85.765 | $85.78 | 2,140 | $85.180325 |
| 1660328040 | $85.78 | $85.80 | $85.78 | $85.795 | 603 | $85.180562 |
| 1660328100 | $85.7811 | $85.80 | $85.7811 | $85.79 | 1,137 | $85.181075 |
| 1660328160 | $85.80 | $85.80 | $85.79 | $85.792 | 1,106 | $85.181373 |
| 1660328220 | $85.79 | $85.79 | $85.77 | $85.79 | 2,218 | $85.182168 |
| 1660328280 | $85.78 | $85.78 | $85.75 | $85.75 | 809 | $85.182455 |
| 1660328340 | $85.745 | $85.75 | $85.74 | $85.75 | 1,641 | $85.183034 |
| 1660328400 | $85.745 | $85.75 | $85.74 | $85.745 | 1,169 | $85.183514 |
| 1660328460 | $85.73 | $85.7352 | $85.73 | $85.73 | 2,901 | $85.184373 |
| 1660328520 | $85.72 | $85.72 | $85.7023 | $85.71 | 1,593 | $85.184879 |
| 1660328580 | $85.71 | $85.72 | $85.7074 | $85.71 | 2,817 | $85.185777 |
| 1660328640 | $85.705 | $85.705 | $85.69 | $85.69 | 200 | $85.185841 |
| 1660328700 | $85.70 | $85.71 | $85.70 | $85.71 | 769 | $85.186093 |
| 1660328760 | $85.715 | $85.7194 | $85.715 | $85.7194 | 224 | $85.186148 |
| 1660328820 | $85.72 | $85.73 | $85.72 | $85.73 | 377 | $85.186296 |
| 1660328880 | $85.735 | $85.74 | $85.72 | $85.72 | 913 | $85.186596 |
| 1660328940 | $85.72 | $85.735 | $85.71 | $85.715 | 4,371 | $85.187984 |
| 1660329000 | $85.73 | $85.74 | $85.725 | $85.73 | 3,639 | $85.189199 |
| 1660329060 | $85.72 | $85.73 | $85.71 | $85.725 | 2,124 | $85.189861 |
| 1660329120 | $85.73 | $85.74 | $85.7283 | $85.74 | 400 | $85.189996 |
| 1660329180 | $85.745 | $85.77 | $85.735 | $85.765 | 2,916 | $85.190979 |
| 1660329240 | $85.76 | $85.79 | $85.76 | $85.79 | 1,300 | $85.191417 |
| 1660329300 | $85.77 | $85.78 | $85.77 | $85.78 | 200 | $85.191521 |
| 1660329360 | $85.785 | $85.785 | $85.785 | $85.785 | 100 | $85.191575 |
| 1660329420 | $85.78 | $85.78 | $85.765 | $85.77 | 1,495 | $85.192118 |
| 1660329480 | $85.77 | $85.79 | $85.765 | $85.79 | 6,388 | $85.194384 |
| 1660329540 | $85.785 | $85.80 | $85.785 | $85.80 | 1,200 | $85.194774 |
| 1660329600 | $85.805 | $85.81 | $85.785 | $85.80 | 6,181 | $85.196965 |
| 1660329660 | $85.79 | $85.79 | $85.79 | $85.79 | 285 | $85.197119 |
| 1660329720 | $85.795 | $85.795 | $85.795 | $85.795 | 137 | $85.197134 |
| 1660329780 | $85.80 | $85.81 | $85.80 | $85.81 | 200 | $85.197197 |
| 1660329840 | $85.805 | $85.805 | $85.805 | $85.805 | 100 | $85.197277 |
| 1660329900 | $85.80 | $85.805 | $85.78 | $85.78 | 1,249 | $85.197665 |
| 1660329960 | $85.7713 | $85.78 | $85.77 | $85.78 | 657 | $85.197882 |
| 1660330020 | $85.77 | $85.77 | $85.77 | $85.77 | 445 | $85.198061 |
| 1660330080 | $85.78 | $85.785 | $85.78 | $85.78 | 2,648 | $85.198989 |
| 1660330140 | $85.78 | $85.795 | $85.775 | $85.795 | 2,266 | $85.199757 |
| 1660330200 | $85.7908 | $85.7908 | $85.79 | $85.79 | 310 | $85.199973 |
| 1660330260 | $85.79 | $85.7959 | $85.785 | $85.785 | 882 | $85.200164 |
| 1660330320 | $85.79 | $85.79 | $85.76 | $85.78 | 3,580 | $85.201367 |
| 1660330380 | $85.785 | $85.795 | $85.775 | $85.775 | 1,654 | $85.201985 |
| 1660330440 | $85.79 | $85.795 | $85.775 | $85.775 | 700 | $85.202221 |
| 1660330500 | $85.78 | $85.78 | $85.76 | $85.77 | 1,030 | $85.202551 |
| 1660330560 | $85.771 | $85.78 | $85.7695 | $85.78 | 1,669 | $85.203103 |
| 1660330620 | $85.78 | $85.795 | $85.77 | $85.795 | 2,200 | $85.203843 |
| 1660330680 | $85.80 | $85.80 | $85.78 | $85.78 | 900 | $85.20415 |
| 1660330740 | $85.79 | $85.79 | $85.78 | $85.78 | 2,272 | $85.204912 |
| 1660330800 | $85.77 | $85.775 | $85.75 | $85.75 | 2,688 | $85.205791 |
| 1660330860 | $85.745 | $85.755 | $85.73 | $85.73 | 2,524 | $85.206572 |
| 1660330920 | $85.735 | $85.7506 | $85.735 | $85.75 | 2,921 | $85.20767 |
| 1660330980 | $85.75 | $85.77 | $85.75 | $85.77 | 2,921 | $85.208592 |
| 1660331040 | $85.77 | $85.78 | $85.77 | $85.78 | 1,100 | $85.208935 |
| 1660331100 | $85.77 | $85.79 | $85.77 | $85.79 | 1,000 | $85.209261 |
| 1660331160 | $85.79 | $85.81 | $85.79 | $85.803 | 1,813 | $85.20988 |
| 1660331220 | $85.81 | $85.81 | $85.80 | $85.81 | 1,699 | $85.210492 |
| 1660331280 | $85.81 | $85.82 | $85.80 | $85.805 | 1,201 | $85.210878 |
| 1660331340 | $85.81 | $85.815 | $85.80 | $85.80 | 848 | $85.211192 |
| 1660331400 | $85.80 | $85.81 | $85.80 | $85.81 | 2,007 | $85.211935 |
| 1660331460 | $85.80 | $85.80 | $85.79 | $85.79 | 3,007 | $85.212932 |
| 1660331520 | $85.80 | $85.81 | $85.785 | $85.785 | 5,376 | $85.214875 |
| 1660331580 | $85.79 | $85.82 | $85.79 | $85.81 | 1,709 | $85.215444 |
| 1660331640 | $85.81 | $85.82 | $85.8063 | $85.82 | 1,629 | $85.215997 |
| 1660331700 | $85.805 | $85.815 | $85.80 | $85.80 | 3,170 | $85.217056 |
| 1660331760 | $85.80 | $85.81 | $85.79 | $85.80 | 2,498 | $85.217907 |
| 1660331820 | $85.795 | $85.81 | $85.795 | $85.81 | 1,600 | $85.218479 |
| 1660331880 | $85.81 | $85.81 | $85.77 | $85.77 | 16,684 | $85.223947 |
| 1660331940 | $85.77 | $85.78 | $85.76 | $85.775 | 3,165 | $85.224921 |
| 1660332000 | $85.78 | $85.78 | $85.75 | $85.75 | 5,073 | $85.226448 |
| 1660332060 | $85.755 | $85.755 | $85.71 | $85.71 | 12,372 | $85.229991 |
| 1660332120 | $85.715 | $85.72 | $85.705 | $85.71 | 2,290 | $85.230601 |
| 1660332180 | $85.71 | $85.72 | $85.67 | $85.67 | 2,806 | $85.231365 |
| 1660332240 | $85.675 | $85.73 | $85.675 | $85.725 | 7,692 | $85.233336 |
| 1660332300 | $85.72 | $85.72 | $85.705 | $85.705 | 2,007 | $85.233863 |
| 1660332360 | $85.70 | $85.70 | $85.685 | $85.695 | 2,246 | $85.23443 |
| 1660332420 | $85.70 | $85.715 | $85.70 | $85.705 | 2,123 | $85.234992 |
| 1660332480 | $85.705 | $85.74 | $85.705 | $85.73 | 4,204 | $85.236115 |
| 1660332540 | $85.725 | $85.75 | $85.715 | $85.75 | 5,424 | $85.237699 |
| 1660332600 | $85.75 | $85.76 | $85.735 | $85.75 | 4,446 | $85.238942 |
| 1660332660 | $85.75 | $85.7589 | $85.735 | $85.735 | 4,411 | $85.240163 |
| 1660332720 | $85.735 | $85.745 | $85.725 | $85.725 | 5,906 | $85.241811 |
| 1660332780 | $85.72 | $85.725 | $85.685 | $85.685 | 4,721 | $85.243021 |
| 1660332840 | $85.675 | $85.695 | $85.675 | $85.685 | 5,329 | $85.244307 |
| 1660332900 | $85.68 | $85.685 | $85.63 | $85.635 | 4,011 | $85.245165 |
| 1660332960 | $85.64 | $85.675 | $85.635 | $85.65 | 3,827 | $85.246006 |
| 1660333020 | $85.65 | $85.65 | $85.63 | $85.63 | 1,273 | $85.246276 |
| 1660333080 | $85.63 | $85.64 | $85.615 | $85.62 | 7,648 | $85.24785 |
| 1660333140 | $85.615 | $85.615 | $85.575 | $85.59 | 6,391 | $85.249055 |
| 1660333200 | $85.59 | $85.60 | $85.585 | $85.60 | 5,270 | $85.250029 |
| 1660333260 | $85.595 | $85.63 | $85.595 | $85.615 | 3,774 | $85.25073 |
| 1660333320 | $85.615 | $85.615 | $85.5913 | $85.61 | 4,544 | $85.251573 |
| 1660333380 | $85.615 | $85.63 | $85.605 | $85.61 | 6,000 | $85.252755 |
| 1660333440 | $85.605 | $85.62 | $85.605 | $85.62 | 3,200 | $85.253358 |
| 1660333500 | $85.61 | $85.61 | $85.57 | $85.575 | 7,128 | $85.254613 |
| 1660333560 | $85.575 | $85.58 | $85.565 | $85.565 | 4,384 | $85.255331 |
| 1660333620 | $85.57 | $85.58 | $85.56 | $85.56 | 8,496 | $85.256752 |
| 1660333680 | $85.56 | $85.59 | $85.55 | $85.59 | 12,001 | $85.258709 |
| 1660333740 | $85.58 | $85.59 | $85.57 | $85.5809 | 5,699 | $85.259633 |
| 1660333800 | $85.59 | $85.59 | $85.55 | $85.555 | 11,507 | $85.261514 |
| 1660333860 | $85.55 | $85.55 | $85.535 | $85.54 | 12,022 | $85.263272 |
| 1660333920 | $85.545 | $85.56 | $85.545 | $85.55 | 12,799 | $85.265142 |
| 1660333980 | $85.55 | $85.60 | $85.545 | $85.59 | 16,020 | $85.267677 |
| 1660334040 | $85.595 | $85.605 | $85.59 | $85.60 | 11,250 | $85.269567 |
| 1660334100 | $85.595 | $85.645 | $85.58 | $85.605 | 20,698 | $85.27403 |
| 1660334160 | $85.61 | $85.655 | $85.61 | $85.655 | 12,687 | $85.27627 |
| 1660334220 | $85.655 | $85.68 | $85.655 | $85.665 | 17,914 | $85.279691 |
| 1660334280 | $85.665 | $85.68 | $85.65 | $85.675 | 21,234 | $85.283591 |
| 1660334340 | $85.675 | $85.69 | $85.65 | $85.66 | 28,374 | $85.288814 |
| 1660334400 | $85.68 | $85.68 | $85.68 | $85.68 | 44,497 | $85.299154 |
| 1660335300 | $85.68 | $85.68 | $85.68 | $85.68 | 787 | $85.296998 |