PM Historical Intraday Prices
One-Minute OHLCV Data From March 5, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1614941100 | $85.00 | $85.00 | $85.00 | $85.00 | 400 | $84.98566 |
| 1614947700 | $84.85 | $84.85 | $84.85 | $84.85 | 890 | $84.895608 |
| 1614948660 | $84.95 | $84.95 | $84.95 | $84.95 | 999 | $84.918183 |
| 1614948780 | $85.00 | $85.00 | $85.00 | $85.00 | 900 | $84.940519 |
| 1614949200 | $84.9899 | $84.9899 | $84.90 | $84.90 | 2,717 | $84.929643 |
| 1614950760 | $84.61 | $84.61 | $84.61 | $84.61 | 100 | $84.914531 |
| 1614951060 | $84.70 | $84.70 | $84.70 | $84.70 | 100 | $84.911267 |
| 1614951120 | $84.70 | $84.70 | $84.70 | $84.70 | 500 | $84.89633 |
| 1614954360 | $85.10 | $85.10 | $85.10 | $85.10 | 122 | $84.89802 |
| 1614954600 | $85.15 | $85.36 | $85.06 | $85.27 | 42,586 | $85.164846 |
| 1614954660 | $85.22 | $85.38 | $85.17 | $85.38 | 5,169 | $85.175956 |
| 1614954720 | $85.35 | $85.43 | $85.30 | $85.43 | 4,675 | $85.193455 |
| 1614954780 | $85.3682 | $85.4009 | $85.11 | $85.23 | 3,686 | $85.197055 |
| 1614954840 | $85.29 | $85.45 | $85.25 | $85.415 | 14,285 | $85.223462 |
| 1614954900 | $85.40 | $85.50 | $85.32 | $85.32 | 7,991 | $85.243033 |
| 1614954960 | $85.29 | $85.29 | $85.17 | $85.27 | 11,386 | $85.240512 |
| 1614955020 | $85.265 | $85.2822 | $85.05 | $85.07 | 6,495 | $85.23424 |
| 1614955080 | $85.10 | $85.11 | $84.96 | $84.96 | 3,255 | $85.228105 |
| 1614955140 | $84.90 | $84.94 | $84.82 | $84.83 | 7,300 | $85.20427 |
| 1614955200 | $84.80 | $84.85 | $84.78 | $84.85 | 3,900 | $85.190839 |
| 1614955260 | $84.855 | $85.04 | $84.83 | $85.025 | 13,263 | $85.162333 |
| 1614955320 | $85.01 | $85.01 | $84.935 | $84.98 | 7,491 | $85.151457 |
| 1614955380 | $84.995 | $85.05 | $84.90 | $85.01 | 7,303 | $85.14163 |
| 1614955440 | $84.95 | $85.02 | $84.88 | $84.88 | 6,537 | $85.13269 |
| 1614955500 | $84.82 | $84.91 | $84.81 | $84.875 | 4,450 | $85.124871 |
| 1614955560 | $84.915 | $85.02 | $84.915 | $84.93 | 7,595 | $85.117396 |
| 1614955620 | $84.93 | $84.93 | $84.82 | $84.855 | 16,825 | $85.092436 |
| 1614955680 | $84.82 | $84.8894 | $84.77 | $84.85 | 6,563 | $85.082808 |
| 1614955740 | $84.845 | $84.845 | $84.71 | $84.745 | 4,037 | $85.076068 |
| 1614955800 | $84.70 | $84.74 | $84.63 | $84.65 | 5,515 | $85.064478 |
| 1614955860 | $84.675 | $84.69 | $84.60 | $84.69 | 5,536 | $85.052609 |
| 1614955920 | $84.71 | $84.78 | $84.69 | $84.72 | 8,013 | $85.03971 |
| 1614955980 | $84.71 | $84.73 | $84.62 | $84.70 | 8,700 | $85.024614 |
| 1614956040 | $84.68 | $84.76 | $84.66 | $84.75 | 8,101 | $85.012783 |
| 1614956100 | $84.76 | $84.78 | $84.72 | $84.755 | 6,539 | $85.005327 |
| 1614956160 | $84.755 | $84.83 | $84.74 | $84.83 | 6,692 | $84.998753 |
| 1614956220 | $84.81 | $84.86 | $84.75 | $84.85 | 7,054 | $84.993005 |
| 1614956280 | $84.86 | $84.86 | $84.78 | $84.83 | 8,477 | $84.986728 |
| 1614956340 | $84.84 | $84.98 | $84.82 | $84.97 | 7,712 | $84.983631 |
| 1614956400 | $84.98 | $85.15 | $84.97 | $85.15 | 14,182 | $84.986879 |
| 1614956460 | $85.14 | $85.27 | $85.11 | $85.22 | 14,852 | $84.998035 |
| 1614956520 | $85.22 | $85.22 | $85.115 | $85.115 | 8,705 | $85.002975 |
| 1614956580 | $85.09 | $85.19 | $85.06 | $85.17 | 9,088 | $85.006323 |
| 1614956640 | $85.18 | $85.24 | $85.17 | $85.24 | 5,649 | $85.010001 |
| 1614956700 | $85.23 | $85.26 | $85.20 | $85.26 | 5,211 | $85.013522 |
| 1614956760 | $85.25 | $85.48 | $85.25 | $85.40 | 9,614 | $85.024103 |
| 1614956820 | $85.41 | $85.56 | $85.38 | $85.55 | 6,439 | $85.032486 |
| 1614956880 | $85.52 | $85.52 | $85.43 | $85.44 | 3,114 | $85.036663 |
| 1614956940 | $85.42 | $85.46 | $85.31 | $85.325 | 6,875 | $85.043417 |
| 1614957000 | $85.34 | $85.37 | $85.25 | $85.25 | 2,000 | $85.044947 |
| 1614957060 | $85.27 | $85.38 | $85.25 | $85.28 | 3,533 | $85.047681 |
| 1614957120 | $85.31 | $85.34 | $85.21 | $85.21 | 3,550 | $85.050034 |
| 1614957180 | $85.23 | $85.24 | $85.09 | $85.09 | 6,603 | $85.05247 |
| 1614957240 | $85.06 | $85.18 | $85.055 | $85.14 | 6,500 | $85.053348 |
| 1614957300 | $85.16 | $85.30 | $85.16 | $85.26 | 8,740 | $85.057204 |
| 1614957360 | $85.28 | $85.36 | $85.28 | $85.36 | 2,302 | $85.058697 |
| 1614957420 | $85.33 | $85.55 | $85.29 | $85.51 | 13,228 | $85.07139 |
| 1614957480 | $85.55 | $85.56 | $85.45 | $85.51 | 9,019 | $85.081616 |
| 1614957540 | $85.48 | $85.56 | $85.47 | $85.54 | 5,153 | $85.086951 |
| 1614957600 | $85.56 | $85.62 | $85.50 | $85.50 | 9,664 | $85.098285 |
| 1614957660 | $85.47 | $85.55 | $85.45 | $85.53 | 3,686 | $85.10178 |
| 1614957720 | $85.5412 | $85.55 | $85.4342 | $85.49 | 3,731 | $85.105262 |
| 1614957780 | $85.49 | $85.55 | $85.35 | $85.35 | 6,716 | $85.110981 |
| 1614957840 | $85.35 | $85.40 | $85.33 | $85.40 | 6,751 | $85.114922 |
| 1614957900 | $85.40 | $85.54 | $85.40 | $85.50 | 5,250 | $85.119495 |
| 1614957960 | $85.50 | $85.59 | $85.49 | $85.56 | 8,886 | $85.128112 |
| 1614958020 | $85.53 | $85.53 | $85.445 | $85.445 | 3,477 | $85.130685 |
| 1614958080 | $85.42 | $85.42 | $85.3385 | $85.34 | 2,750 | $85.132187 |
| 1614958140 | $85.33 | $85.40 | $85.32 | $85.32 | 3,807 | $85.134281 |
| 1614958200 | $85.32 | $85.445 | $85.28 | $85.445 | 2,792 | $85.135336 |
| 1614958260 | $85.435 | $85.435 | $85.31 | $85.39 | 11,118 | $85.140851 |
| 1614958320 | $85.39 | $85.405 | $85.33 | $85.37 | 5,180 | $85.143369 |
| 1614958380 | $85.39 | $85.48 | $85.39 | $85.44 | 6,038 | $85.147146 |
| 1614958440 | $85.45 | $85.45 | $85.40 | $85.41 | 3,407 | $85.149157 |
| 1614958500 | $85.43 | $85.55 | $85.43 | $85.55 | 4,469 | $85.152254 |
| 1614958560 | $85.545 | $85.66 | $85.51 | $85.65 | 4,490 | $85.156332 |
| 1614958620 | $85.64 | $85.6727 | $85.50 | $85.50 | 4,181 | $85.160237 |
| 1614958680 | $85.50 | $85.50 | $85.42 | $85.48 | 8,978 | $85.165801 |
| 1614958740 | $85.45 | $85.523 | $85.45 | $85.523 | 2,826 | $85.167689 |
| 1614958800 | $85.54 | $85.62 | $85.52 | $85.55 | 3,436 | $85.170335 |
| 1614958860 | $85.56 | $85.59 | $85.54 | $85.55 | 4,520 | $85.17375 |
| 1614958920 | $85.54 | $85.57 | $85.47 | $85.48 | 5,016 | $85.176924 |
| 1614958980 | $85.46 | $85.49 | $85.41 | $85.41 | 1,450 | $85.177743 |
| 1614959040 | $85.37 | $85.37 | $85.30 | $85.33 | 3,970 | $85.178842 |
| 1614959100 | $85.30 | $85.34 | $85.23 | $85.32 | 5,421 | $85.179838 |
| 1614959160 | $85.34 | $85.40 | $85.34 | $85.40 | 1,490 | $85.180377 |
| 1614959220 | $85.4083 | $85.50 | $85.4083 | $85.50 | 4,884 | $85.183002 |
| 1614959280 | $85.50 | $85.50 | $85.465 | $85.49 | 2,528 | $85.184425 |
| 1614959340 | $85.485 | $85.52 | $85.42 | $85.42 | 2,690 | $85.185881 |
| 1614959400 | $85.40 | $85.53 | $85.34 | $85.445 | 6,600 | $85.188964 |
| 1614959460 | $85.42 | $85.52 | $85.41 | $85.49 | 5,096 | $85.191518 |
| 1614959520 | $85.46 | $85.58 | $85.42 | $85.52 | 8,148 | $85.195792 |
| 1614959580 | $85.52 | $85.52 | $85.405 | $85.41 | 6,617 | $85.198677 |
| 1614959640 | $85.40 | $85.50 | $85.40 | $85.435 | 14,617 | $85.20545 |
| 1614959700 | $85.42 | $85.44 | $85.38 | $85.42 | 4,107 | $85.206849 |
| 1614959760 | $85.38 | $85.4882 | $85.38 | $85.425 | 5,863 | $85.209071 |
| 1614959820 | $85.435 | $85.45 | $85.40 | $85.45 | 3,110 | $85.210234 |
| 1614959880 | $85.45 | $85.495 | $85.43 | $85.45 | 6,064 | $85.212736 |
| 1614959940 | $85.43 | $85.43 | $85.39 | $85.39 | 2,172 | $85.213444 |
| 1614960000 | $85.40 | $85.47 | $85.38 | $85.46 | 9,748 | $85.216544 |
| 1614960060 | $85.46 | $85.49 | $85.44 | $85.44 | 3,427 | $85.217937 |
| 1614960120 | $85.44 | $85.44 | $85.27 | $85.335 | 12,706 | $85.220437 |
| 1614960180 | $85.35 | $85.49 | $85.34 | $85.48 | 3,449 | $85.221462 |
| 1614960240 | $85.44 | $85.485 | $85.44 | $85.48 | 1,300 | $85.22193 |
| 1614960300 | $85.4601 | $85.49 | $85.4601 | $85.48 | 800 | $85.22225 |
| 1614960360 | $85.42 | $85.44 | $85.32 | $85.32 | 9,479 | $85.224771 |
| 1614960420 | $85.30 | $85.38 | $85.26 | $85.38 | 9,340 | $85.226323 |
| 1614960480 | $85.38 | $85.46 | $85.36 | $85.45 | 9,862 | $85.228908 |
| 1614960540 | $85.44 | $85.53 | $85.44 | $85.53 | 3,253 | $85.230032 |
| 1614960600 | $85.54 | $85.67 | $85.49 | $85.60 | 12,104 | $85.236271 |
| 1614960660 | $85.61 | $85.63 | $85.58 | $85.61 | 3,018 | $85.23789 |
| 1614960720 | $85.58 | $85.74 | $85.55 | $85.68 | 36,886 | $85.261561 |
| 1614960780 | $85.70 | $85.84 | $85.69 | $85.78 | 8,589 | $85.267648 |
| 1614960840 | $85.75 | $85.79 | $85.71 | $85.79 | 3,770 | $85.270109 |
| 1614960900 | $85.79 | $85.83 | $85.75 | $85.81 | 7,135 | $85.275168 |
| 1614960960 | $85.795 | $85.80 | $85.74 | $85.745 | 3,451 | $85.277358 |
| 1614961020 | $85.75 | $85.77 | $85.73 | $85.76 | 2,777 | $85.279131 |
| 1614961080 | $85.78 | $85.83 | $85.72 | $85.83 | 4,950 | $85.28234 |
| 1614961200 | $85.82 | $85.83 | $85.76 | $85.78 | 6,482 | $85.295949 |
| 1614961260 | $85.77 | $85.84 | $85.73 | $85.75 | 9,841 | $85.301897 |
| 1614961320 | $85.7393 | $85.82 | $85.73 | $85.77 | 21,302 | $85.313823 |
| 1614961380 | $85.78 | $85.85 | $85.77 | $85.82 | 4,689 | $85.316672 |
| 1614961440 | $85.82 | $85.82 | $85.68 | $85.71 | 7,365 | $85.320184 |
| 1614961500 | $85.73 | $85.76 | $85.64 | $85.64 | 4,323 | $85.322325 |
| 1614961560 | $85.66 | $85.77 | $85.66 | $85.72 | 2,497 | $85.323508 |
| 1614961620 | $85.75 | $85.75 | $85.6226 | $85.655 | 4,412 | $85.325396 |
| 1614961680 | $85.68 | $85.69 | $85.63 | $85.66 | 5,904 | $85.327744 |
| 1614961740 | $85.68 | $85.715 | $85.61 | $85.715 | 4,818 | $85.329746 |
| 1614961800 | $85.73 | $85.78 | $85.70 | $85.76 | 8,779 | $85.333916 |
| 1614961860 | $85.79 | $85.87 | $85.78 | $85.80 | 6,170 | $85.337478 |
| 1614961920 | $85.82 | $85.85 | $85.80 | $85.80 | 5,678 | $85.340689 |
| 1614961980 | $85.80 | $85.82 | $85.73 | $85.73 | 7,184 | $85.344132 |
| 1614962040 | $85.70 | $85.76 | $85.70 | $85.76 | 2,050 | $85.345143 |
| 1614962100 | $85.74 | $85.8064 | $85.72 | $85.795 | 6,147 | $85.348102 |
| 1614962160 | $85.80 | $85.87 | $85.795 | $85.83 | 5,299 | $85.351221 |
| 1614962220 | $85.80 | $85.84 | $85.78 | $85.84 | 2,111 | $85.35225 |
| 1614962280 | $85.84 | $85.905 | $85.815 | $85.84 | 4,548 | $85.354708 |
| 1614962340 | $85.83 | $85.83 | $85.79 | $85.79 | 1,889 | $85.355678 |
| 1614962400 | $85.80 | $85.80 | $85.64 | $85.71 | 3,897 | $85.357185 |
| 1614962460 | $85.70 | $85.74 | $85.70 | $85.725 | 3,441 | $85.358508 |
| 1614962520 | $85.73 | $85.77 | $85.65 | $85.65 | 8,538 | $85.361657 |
| 1614962580 | $85.68 | $85.71 | $85.67 | $85.67 | 5,458 | $85.36361 |
| 1614962640 | $85.68 | $85.73 | $85.66 | $85.73 | 3,116 | $85.364728 |
| 1614962700 | $85.75 | $85.75 | $85.68 | $85.68 | 3,689 | $85.366168 |
| 1614962760 | $85.64 | $85.64 | $85.55 | $85.58 | 6,213 | $85.367671 |
| 1614962820 | $85.60 | $85.63 | $85.58 | $85.6136 | 4,051 | $85.368695 |
| 1614962880 | $85.59 | $85.67 | $85.59 | $85.62 | 3,800 | $85.369801 |
| 1614962940 | $85.60 | $85.62 | $85.58 | $85.58 | 2,592 | $85.370447 |
| 1614963000 | $85.55 | $85.55 | $85.50 | $85.51 | 18,320 | $85.373067 |
| 1614963060 | $85.51 | $85.52 | $85.49 | $85.52 | 2,542 | $85.373408 |
| 1614963120 | $85.52 | $85.54 | $85.4462 | $85.4462 | 10,492 | $85.374894 |
| 1614963180 | $85.46 | $85.53 | $85.46 | $85.53 | 2,250 | $85.375204 |
| 1614963240 | $85.54 | $85.54 | $85.46 | $85.47 | 13,172 | $85.376905 |
| 1614963300 | $85.4854 | $85.54 | $85.48 | $85.54 | 1,953 | $85.377181 |
| 1614963360 | $85.56 | $85.62 | $85.53 | $85.58 | 5,310 | $85.378236 |
| 1614963420 | $85.58 | $85.58 | $85.50 | $85.50 | 2,881 | $85.37872 |
| 1614963480 | $85.52 | $85.62 | $85.52 | $85.60 | 2,151 | $85.379107 |
| 1614963540 | $85.58 | $85.65 | $85.55 | $85.65 | 3,492 | $85.379879 |
| 1614963600 | $85.64 | $85.66 | $85.58 | $85.60 | 4,767 | $85.381057 |
| 1614963660 | $85.58 | $85.60 | $85.56 | $85.60 | 1,861 | $85.381451 |
| 1614963720 | $85.62 | $85.675 | $85.5943 | $85.5943 | 5,774 | $85.382889 |
| 1614963780 | $85.59 | $85.64 | $85.58 | $85.59 | 6,049 | $85.384213 |
| 1614963840 | $85.57 | $85.65 | $85.56 | $85.63 | 3,225 | $85.384897 |
| 1614963900 | $85.625 | $85.625 | $85.54 | $85.54 | 1,517 | $85.385189 |
| 1614963960 | $85.54 | $85.57 | $85.50 | $85.57 | 5,105 | $85.385991 |
| 1614964020 | $85.5501 | $85.59 | $85.55 | $85.5662 | 3,835 | $85.386602 |
| 1614964080 | $85.56 | $85.59 | $85.56 | $85.57 | 3,414 | $85.387222 |
| 1614964140 | $85.57 | $85.58 | $85.54 | $85.54 | 2,347 | $85.387633 |
| 1614964200 | $85.54 | $85.5638 | $85.52 | $85.53 | 4,590 | $85.38831 |
| 1614964260 | $85.53 | $85.53 | $85.46 | $85.50 | 6,073 | $85.388957 |
| 1614964320 | $85.50 | $85.51 | $85.455 | $85.51 | 2,934 | $85.389228 |
| 1614964380 | $85.51 | $85.56 | $85.51 | $85.53 | 3,405 | $85.389696 |
| 1614964440 | $85.52 | $85.5395 | $85.45 | $85.49 | 2,288 | $85.389908 |
| 1614964500 | $85.475 | $85.53 | $85.45 | $85.53 | 4,591 | $85.390358 |
| 1614964560 | $85.53 | $85.59 | $85.51 | $85.56 | 6,204 | $85.391276 |
| 1614964620 | $85.55 | $85.55 | $85.48 | $85.52 | 3,528 | $85.391651 |
| 1614964680 | $85.50 | $85.5001 | $85.47 | $85.47 | 4,001 | $85.392022 |
| 1614964740 | $85.49 | $85.5049 | $85.4625 | $85.4625 | 3,690 | $85.392312 |
| 1614964800 | $85.48 | $85.4823 | $85.45 | $85.45 | 2,103 | $85.392458 |
| 1614964860 | $85.47 | $85.51 | $85.47 | $85.51 | 1,616 | $85.39262 |
| 1614964920 | $85.49 | $85.55 | $85.49 | $85.55 | 3,618 | $85.393023 |
| 1614964980 | $85.5367 | $85.54 | $85.50 | $85.50 | 3,200 | $85.393378 |
| 1614965040 | $85.52 | $85.564 | $85.50 | $85.525 | 8,361 | $85.394303 |
| 1614965100 | $85.51 | $85.54 | $85.49 | $85.54 | 6,062 | $85.394974 |
| 1614965160 | $85.53 | $85.53 | $85.50 | $85.51 | 1,435 | $85.395134 |
| 1614965220 | $85.5299 | $85.5299 | $85.48 | $85.48 | 3,996 | $85.395525 |
| 1614965280 | $85.46 | $85.50 | $85.45 | $85.49 | 4,187 | $85.395813 |
| 1614965340 | $85.49 | $85.49 | $85.46 | $85.4825 | 2,530 | $85.395981 |
| 1614965400 | $85.45 | $85.465 | $85.43 | $85.43 | 2,454 | $85.396107 |
| 1614965460 | $85.42 | $85.44 | $85.415 | $85.43 | 2,553 | $85.39619 |
| 1614965520 | $85.44 | $85.48 | $85.44 | $85.44 | 1,443 | $85.39626 |
| 1614965580 | $85.46 | $85.47 | $85.44 | $85.455 | 1,612 | $85.396345 |
| 1614965640 | $85.44 | $85.44 | $85.4075 | $85.44 | 3,382 | $85.39644 |
| 1614965700 | $85.44 | $85.4844 | $85.43 | $85.45 | 4,216 | $85.39667 |
| 1614965760 | $85.45 | $85.48 | $85.43 | $85.48 | 4,646 | $85.396934 |
| 1614965820 | $85.50 | $85.5298 | $85.47 | $85.48 | 5,497 | $85.39741 |
| 1614965880 | $85.47 | $85.47 | $85.42 | $85.42 | 3,800 | $85.397611 |
| 1614965940 | $85.44 | $85.47 | $85.40 | $85.42 | 4,482 | $85.397795 |
| 1614966000 | $85.435 | $85.44 | $85.40 | $85.425 | 4,255 | $85.397875 |
| 1614966060 | $85.413 | $85.42 | $85.37 | $85.3999 | 3,018 | $85.397872 |
| 1614966120 | $85.41 | $85.425 | $85.39 | $85.40 | 7,707 | $85.397934 |
| 1614966180 | $85.39 | $85.39 | $85.35 | $85.35 | 2,848 | $85.397871 |
| 1614966240 | $85.35 | $85.38 | $85.33 | $85.36 | 6,330 | $85.397663 |
| 1614966300 | $85.39 | $85.44 | $85.39 | $85.41 | 3,946 | $85.397704 |
| 1614966360 | $85.40 | $85.4144 | $85.37 | $85.38 | 3,592 | $85.397668 |
| 1614966420 | $85.38 | $85.41 | $85.36 | $85.39 | 1,501 | $85.397665 |
| 1614966480 | $85.38 | $85.40 | $85.3559 | $85.39 | 3,704 | $85.397612 |
| 1614966540 | $85.38 | $85.38 | $85.34 | $85.35 | 2,600 | $85.397529 |
| 1614966600 | $85.345 | $85.36 | $85.345 | $85.36 | 1,004 | $85.397489 |
| 1614966660 | $85.37 | $85.38 | $85.35 | $85.38 | 4,144 | $85.397403 |
| 1614966720 | $85.35 | $85.39 | $85.3405 | $85.36 | 2,834 | $85.397335 |
| 1614966780 | $85.35 | $85.405 | $85.33 | $85.405 | 2,807 | $85.397272 |
| 1614966840 | $85.4171 | $85.43 | $85.33 | $85.345 | 8,510 | $85.397146 |
| 1614966900 | $85.36 | $85.3788 | $85.36 | $85.36 | 2,167 | $85.397092 |
| 1614966960 | $85.39 | $85.39 | $85.31 | $85.33 | 4,999 | $85.396871 |
| 1614967020 | $85.345 | $85.42 | $85.345 | $85.36 | 6,328 | $85.396851 |
| 1614967080 | $85.37 | $85.42 | $85.34 | $85.38 | 5,600 | $85.396754 |
| 1614967140 | $85.38 | $85.47 | $85.36 | $85.42 | 8,200 | $85.396916 |
| 1614967200 | $85.44 | $85.45 | $85.40 | $85.45 | 4,150 | $85.397011 |
| 1614967260 | $85.45 | $85.45 | $85.33 | $85.33 | 3,568 | $85.397092 |
| 1614967320 | $85.34 | $85.34 | $85.28 | $85.33 | 4,414 | $85.396802 |
| 1614967380 | $85.33 | $85.36 | $85.32 | $85.35 | 3,049 | $85.396663 |
| 1614967440 | $85.36 | $85.36 | $85.30 | $85.30 | 1,300 | $85.39659 |
| 1614967500 | $85.29 | $85.29 | $85.21 | $85.21 | 3,621 | $85.396154 |
| 1614967560 | $85.20 | $85.26 | $85.20 | $85.26 | 2,537 | $85.395783 |
| 1614967620 | $85.285 | $85.32 | $85.27 | $85.32 | 4,897 | $85.395365 |
| 1614967680 | $85.31 | $85.33 | $85.30 | $85.32 | 1,739 | $85.395248 |
| 1614967740 | $85.31 | $85.395 | $85.295 | $85.36 | 7,576 | $85.394947 |
| 1614967800 | $85.365 | $85.41 | $85.365 | $85.40 | 1,217 | $85.394943 |
| 1614967860 | $85.40 | $85.40 | $85.33 | $85.35 | 2,560 | $85.394907 |
| 1614967920 | $85.355 | $85.43 | $85.355 | $85.43 | 5,826 | $85.394947 |
| 1614967980 | $85.44 | $85.49 | $85.42 | $85.44 | 5,590 | $85.395237 |
| 1614968040 | $85.4095 | $85.44 | $85.40 | $85.44 | 9,905 | $85.395396 |
| 1614968100 | $85.43 | $85.49 | $85.42 | $85.48 | 4,956 | $85.395551 |
| 1614968160 | $85.48 | $85.51 | $85.44 | $85.48 | 7,477 | $85.396013 |
| 1614968220 | $85.47 | $85.52 | $85.4665 | $85.485 | 3,639 | $85.396264 |
| 1614968280 | $85.47 | $85.51 | $85.47 | $85.475 | 5,450 | $85.396613 |
| 1614968340 | $85.49 | $85.51 | $85.49 | $85.49 | 2,960 | $85.396851 |
| 1614968400 | $85.50 | $85.54 | $85.4851 | $85.54 | 1,854 | $85.396998 |
| 1614968460 | $85.49 | $85.51 | $85.47 | $85.49 | 3,066 | $85.397245 |
| 1614968520 | $85.49 | $85.57 | $85.48 | $85.53 | 4,281 | $85.397629 |
| 1614968580 | $85.53 | $85.53 | $85.48 | $85.485 | 2,424 | $85.397824 |
| 1614968640 | $85.43 | $85.475 | $85.43 | $85.44 | 6,200 | $85.398047 |
| 1614968700 | $85.43 | $85.45 | $85.39 | $85.405 | 2,028 | $85.398076 |
| 1614968760 | $85.405 | $85.405 | $85.39 | $85.40 | 1,125 | $85.398078 |
| 1614968820 | $85.41 | $85.41 | $85.3625 | $85.3625 | 1,506 | $85.398059 |
| 1614968880 | $85.37 | $85.39 | $85.35 | $85.36 | 3,768 | $85.397959 |
| 1614968940 | $85.36 | $85.44 | $85.35 | $85.425 | 3,331 | $85.397968 |
| 1614969000 | $85.44 | $85.44 | $85.40 | $85.43 | 2,980 | $85.39802 |
| 1614969060 | $85.44 | $85.46 | $85.42 | $85.44 | 3,503 | $85.398122 |
| 1614969120 | $85.43 | $85.43 | $85.35 | $85.35 | 3,560 | $85.398123 |
| 1614969180 | $85.35 | $85.41 | $85.35 | $85.39 | 2,967 | $85.398094 |
| 1614969240 | $85.39 | $85.395 | $85.36 | $85.395 | 1,709 | $85.398072 |
| 1614969300 | $85.375 | $85.395 | $85.35 | $85.39 | 1,433 | $85.398045 |
| 1614969360 | $85.38 | $85.40 | $85.36 | $85.40 | 2,200 | $85.398009 |
| 1614969420 | $85.3996 | $85.41 | $85.37 | $85.41 | 2,542 | $85.398001 |
| 1614969480 | $85.40 | $85.43 | $85.40 | $85.43 | 4,534 | $85.398043 |
| 1614969540 | $85.44 | $85.51 | $85.42 | $85.51 | 5,492 | $85.398316 |
| 1614969600 | $85.50 | $85.55 | $85.461 | $85.55 | 5,556 | $85.398693 |
| 1614969660 | $85.53 | $85.545 | $85.52 | $85.54 | 1,246 | $85.398822 |
| 1614969720 | $85.53 | $85.54 | $85.495 | $85.51 | 3,935 | $85.39915 |
| 1614969780 | $85.51 | $85.56 | $85.50 | $85.555 | 2,320 | $85.399363 |
| 1614969840 | $85.57 | $85.61 | $85.5234 | $85.54 | 5,388 | $85.399994 |
| 1614969900 | $85.55 | $85.64 | $85.55 | $85.64 | 5,006 | $85.400695 |
| 1614969960 | $85.62 | $85.63 | $85.60 | $85.61 | 5,098 | $85.401525 |
| 1614970020 | $85.58 | $85.60 | $85.57 | $85.60 | 4,427 | $85.402069 |
| 1614970080 | $85.61 | $85.61 | $85.58 | $85.6015 | 3,859 | $85.402604 |
| 1614970140 | $85.61 | $85.61 | $85.56 | $85.57 | 2,503 | $85.402911 |
| 1614970200 | $85.56 | $85.61 | $85.56 | $85.6015 | 5,392 | $85.403608 |
| 1614970260 | $85.61 | $85.69 | $85.60 | $85.68 | 20,813 | $85.407097 |
| 1614970320 | $85.68 | $85.68 | $85.62 | $85.645 | 18,887 | $85.41015 |
| 1614970380 | $85.63 | $85.6477 | $85.63 | $85.64 | 4,002 | $85.410762 |
| 1614970440 | $85.64 | $85.6565 | $85.60 | $85.6565 | 6,463 | $85.411699 |
| 1614970500 | $85.63 | $85.67 | $85.615 | $85.67 | 4,388 | $85.412367 |
| 1614970560 | $85.67 | $85.71 | $85.67 | $85.68 | 3,288 | $85.413002 |
| 1614970620 | $85.67 | $85.68 | $85.65 | $85.67 | 4,131 | $85.413686 |
| 1614970680 | $85.6723 | $85.69 | $85.66 | $85.665 | 2,848 | $85.414187 |
| 1614970740 | $85.66 | $85.67 | $85.6417 | $85.66 | 3,979 | $85.414841 |
| 1614970800 | $85.67 | $85.725 | $85.655 | $85.68 | 15,515 | $85.417683 |
| 1614970860 | $85.67 | $85.67 | $85.61 | $85.64 | 4,626 | $85.418354 |
| 1614970920 | $85.62 | $85.70 | $85.62 | $85.63 | 7,088 | $85.419514 |
| 1614970980 | $85.625 | $85.63 | $85.595 | $85.62 | 3,923 | $85.420007 |
| 1614971040 | $85.62 | $85.69 | $85.62 | $85.68 | 2,674 | $85.420409 |
| 1614971100 | $85.68 | $85.71 | $85.65 | $85.70 | 2,608 | $85.420861 |
| 1614971160 | $85.70 | $85.72 | $85.69 | $85.695 | 9,832 | $85.422643 |
| 1614971220 | $85.69 | $85.69 | $85.64 | $85.6615 | 40,445 | $85.428527 |
| 1614971280 | $85.66 | $85.66 | $85.62 | $85.62 | 2,951 | $85.42893 |
| 1614971340 | $85.61 | $85.61 | $85.555 | $85.56 | 77,019 | $85.43581 |
| 1614971400 | $85.55 | $85.625 | $85.545 | $85.6085 | 6,661 | $85.436362 |
| 1614971460 | $85.60 | $85.61 | $85.58 | $85.58 | 6,838 | $85.436998 |
| 1614971520 | $85.60 | $85.64 | $85.60 | $85.64 | 2,270 | $85.437258 |
| 1614971580 | $85.64 | $85.65 | $85.60 | $85.60 | 8,579 | $85.438257 |
| 1614971640 | $85.60 | $85.67 | $85.57 | $85.64 | 12,567 | $85.439585 |
| 1614971700 | $85.65 | $85.72 | $85.63 | $85.72 | 5,150 | $85.440275 |
| 1614971760 | $85.69 | $85.69 | $85.595 | $85.66 | 5,525 | $85.440889 |
| 1614971820 | $85.66 | $85.68 | $85.65 | $85.65 | 6,305 | $85.441708 |
| 1614971880 | $85.63 | $85.63 | $85.58 | $85.60 | 8,544 | $85.442537 |
| 1614971940 | $85.61 | $85.67 | $85.60 | $85.67 | 7,434 | $85.443324 |
| 1614972000 | $85.69 | $85.69 | $85.66 | $85.67 | 2,361 | $85.443654 |
| 1614972060 | $85.66 | $85.715 | $85.65 | $85.71 | 4,682 | $85.44429 |
| 1614972120 | $85.71 | $85.74 | $85.69 | $85.72 | 3,760 | $85.444861 |
| 1614972180 | $85.71 | $85.74 | $85.70 | $85.74 | 4,379 | $85.445563 |
| 1614972240 | $85.75 | $85.81 | $85.75 | $85.80 | 5,126 | $85.446565 |
| 1614972300 | $85.83 | $85.83 | $85.79 | $85.80 | 7,676 | $85.448116 |
| 1614972360 | $85.79 | $85.81 | $85.71 | $85.71 | 19,688 | $85.451567 |
| 1614972420 | $85.72 | $85.78 | $85.70 | $85.71 | 6,998 | $85.45268 |
| 1614972480 | $85.70 | $85.71 | $85.6546 | $85.6546 | 3,998 | $85.453228 |
| 1614972540 | $85.66 | $85.73 | $85.66 | $85.73 | 6,145 | $85.454081 |
| 1614972600 | $85.72 | $85.81 | $85.72 | $85.80 | 5,031 | $85.454932 |
| 1614972660 | $85.78 | $85.84 | $85.76 | $85.76 | 9,476 | $85.456724 |
| 1614972720 | $85.77 | $85.79 | $85.76 | $85.79 | 5,248 | $85.457647 |
| 1614972780 | $85.77 | $85.81 | $85.76 | $85.77 | 5,150 | $85.458586 |
| 1614972840 | $85.78 | $85.80 | $85.77 | $85.795 | 3,676 | $85.459252 |
| 1614972900 | $85.81 | $85.84 | $85.795 | $85.83 | 3,798 | $85.46002 |
| 1614972960 | $85.82 | $85.86 | $85.80 | $85.83 | 4,703 | $85.460924 |
| 1614973020 | $85.85 | $85.90 | $85.83 | $85.83 | 20,647 | $85.465609 |
| 1614973080 | $85.83 | $85.88 | $85.83 | $85.87 | 5,408 | $85.466752 |
| 1614973140 | $85.87 | $85.88 | $85.87 | $85.88 | 2,558 | $85.467336 |
| 1614973200 | $85.89 | $85.95 | $85.89 | $85.93 | 5,867 | $85.468737 |
| 1614973260 | $85.90 | $85.92 | $85.83 | $85.92 | 5,130 | $85.469889 |
| 1614973320 | $85.94 | $86.02 | $85.94 | $86.00 | 5,400 | $85.471374 |
| 1614973380 | $86.01 | $86.04 | $85.98 | $86.02 | 4,158 | $85.472547 |
| 1614973440 | $86.08 | $86.08 | $86.00 | $86.00 | 1,756 | $85.473063 |
| 1614973500 | $86.015 | $86.06 | $86.0104 | $86.05 | 2,715 | $85.473904 |
| 1614973560 | $86.03 | $86.05 | $85.97 | $86.00 | 3,051 | $85.474792 |
| 1614973620 | $85.99 | $86.10 | $85.97 | $86.09 | 2,598 | $85.475558 |
| 1614973680 | $86.08 | $86.08 | $86.0438 | $86.05 | 7,021 | $85.477767 |
| 1614973740 | $86.07 | $86.10 | $86.0591 | $86.10 | 3,319 | $85.478786 |
| 1614973800 | $86.08 | $86.11 | $86.05 | $86.08 | 3,131 | $85.479764 |
| 1614973860 | $86.07 | $86.08 | $86.025 | $86.08 | 3,254 | $85.48084 |
| 1614973920 | $86.10 | $86.11 | $86.05 | $86.05 | 3,027 | $85.481693 |
| 1614973980 | $86.04 | $86.13 | $86.04 | $86.07 | 4,687 | $85.483205 |
| 1614974040 | $86.06 | $86.08 | $86.0344 | $86.08 | 5,027 | $85.484685 |
| 1614974100 | $86.09 | $86.12 | $86.085 | $86.11 | 6,551 | $85.486767 |
| 1614974160 | $86.115 | $86.115 | $86.08 | $86.09 | 5,122 | $85.488387 |
| 1614974220 | $86.0779 | $86.10 | $86.06 | $86.07 | 3,693 | $85.489518 |
| 1614974280 | $86.07 | $86.08 | $86.04 | $86.05 | 1,926 | $85.490108 |
| 1614974340 | $86.04 | $86.07 | $86.04 | $86.05 | 5,669 | $85.491728 |
| 1614974400 | $86.05 | $86.11 | $86.02 | $86.09 | 9,754 | $85.494628 |
| 1614974460 | $86.075 | $86.135 | $86.065 | $86.095 | 9,665 | $85.497592 |
| 1614974520 | $86.10 | $86.10 | $86.07 | $86.07 | 4,442 | $85.498939 |
| 1614974580 | $86.07 | $86.08 | $86.03 | $86.04 | 3,019 | $85.499794 |
| 1614974640 | $86.03 | $86.105 | $86.03 | $86.08 | 6,338 | $85.501584 |
| 1614974700 | $86.07 | $86.09 | $86.06 | $86.08 | 2,913 | $85.502428 |
| 1614974760 | $86.08 | $86.10 | $86.03 | $86.09 | 5,888 | $85.504091 |
| 1614974820 | $86.065 | $86.08 | $86.06 | $86.08 | 2,548 | $85.504814 |
| 1614974880 | $86.07 | $86.08 | $86.03 | $86.06 | 6,139 | $85.506496 |
| 1614974940 | $86.07 | $86.07 | $86.01 | $86.03 | 5,262 | $85.507883 |
| 1614975000 | $86.0344 | $86.06 | $86.02 | $86.02 | 3,254 | $85.508772 |
| 1614975060 | $86.00 | $86.12 | $86.00 | $86.095 | 7,255 | $85.510748 |
| 1614975120 | $86.09 | $86.15 | $86.08 | $86.11 | 4,089 | $85.511952 |
| 1614975180 | $86.11 | $86.14 | $86.11 | $86.14 | 34,192 | $85.522265 |
| 1614975240 | $86.14 | $86.195 | $86.14 | $86.1686 | 3,581 | $85.52332 |
| 1614975300 | $86.17 | $86.22 | $86.16 | $86.22 | 5,623 | $85.525116 |
| 1614975360 | $86.21 | $86.225 | $86.165 | $86.165 | 3,412 | $85.526214 |
| 1614975420 | $86.14 | $86.14 | $86.0348 | $86.0348 | 5,327 | $85.527694 |
| 1614975480 | $86.05 | $86.05 | $85.96 | $86.04 | 33,837 | $85.535391 |
| 1614975540 | $86.02 | $86.06 | $86.01 | $86.055 | 2,100 | $85.535879 |
| 1614975600 | $86.06 | $86.12 | $86.05 | $86.11 | 3,672 | $85.536839 |
| 1614975660 | $86.11 | $86.11 | $86.05 | $86.09 | 4,792 | $85.538058 |
| 1614975720 | $86.0504 | $86.13 | $86.04 | $86.13 | 4,077 | $85.539093 |
| 1614975780 | $86.12 | $86.1479 | $86.09 | $86.14 | 4,357 | $85.540296 |
| 1614975840 | $86.13 | $86.15 | $86.11 | $86.15 | 4,000 | $85.541407 |
| 1614975900 | $86.13 | $86.17 | $86.13 | $86.155 | 1,215 | $85.541755 |
| 1614975960 | $86.155 | $86.17 | $86.14 | $86.15 | 3,108 | $85.542651 |
| 1614976020 | $86.15 | $86.19 | $86.15 | $86.17 | 4,309 | $85.543923 |
| 1614976080 | $86.17 | $86.17 | $86.12 | $86.17 | 4,200 | $85.545105 |
| 1614976140 | $86.1432 | $86.195 | $86.1432 | $86.195 | 3,756 | $85.546205 |
| 1614976200 | $86.19 | $86.23 | $86.17 | $86.22 | 8,020 | $85.548705 |
| 1614976260 | $86.21 | $86.21 | $86.14 | $86.21 | 3,954 | $85.549839 |
| 1614976320 | $86.21 | $86.28 | $86.21 | $86.26 | 7,401 | $85.552233 |
| 1614976380 | $86.27 | $86.2783 | $86.25 | $86.27 | 6,306 | $85.554302 |
| 1614976440 | $86.2626 | $86.28 | $86.23 | $86.27 | 5,167 | $85.555958 |
| 1614976500 | $86.27 | $86.27 | $86.215 | $86.215 | 5,623 | $85.557759 |
| 1614976560 | $86.2199 | $86.27 | $86.21 | $86.26 | 4,526 | $85.559192 |
| 1614976620 | $86.24 | $86.28 | $86.235 | $86.25 | 9,865 | $85.562326 |
| 1614976680 | $86.24 | $86.29 | $86.21 | $86.29 | 7,703 | $85.564704 |
| 1614976740 | $86.28 | $86.32 | $86.2759 | $86.30 | 6,644 | $85.566895 |
| 1614976800 | $86.29 | $86.31 | $86.28 | $86.30 | 7,244 | $85.569305 |
| 1614976860 | $86.308 | $86.3083 | $86.24 | $86.25 | 10,793 | $85.572679 |
| 1614976920 | $86.25 | $86.26 | $86.21 | $86.22 | 9,517 | $85.575586 |
| 1614976980 | $86.23 | $86.27 | $86.23 | $86.24 | 9,282 | $85.578418 |
| 1614977040 | $86.23 | $86.30 | $86.23 | $86.29 | 10,138 | $85.581427 |
| 1614977100 | $86.30 | $86.3154 | $86.21 | $86.2532 | 44,086 | $85.593895 |
| 1614977160 | $86.28 | $86.35 | $86.27 | $86.31 | 10,066 | $85.596993 |
| 1614977220 | $86.31 | $86.38 | $86.30 | $86.34 | 10,094 | $85.600231 |
| 1614977280 | $86.33 | $86.39 | $86.315 | $86.38 | 10,157 | $85.603502 |
| 1614977340 | $86.38 | $86.41 | $86.36 | $86.37 | 11,191 | $85.607228 |
| 1614977400 | $86.39 | $86.44 | $86.31 | $86.38 | 21,066 | $85.614138 |
| 1614977460 | $86.37 | $86.44 | $86.36 | $86.43 | 18,091 | $85.620192 |
| 1614977520 | $86.42 | $86.48 | $86.42 | $86.47 | 16,393 | $85.625886 |
| 1614977580 | $86.47 | $86.48 | $86.40 | $86.42 | 19,571 | $85.632507 |
| 1614977640 | $86.41 | $86.42 | $86.325 | $86.325 | 23,780 | $85.639777 |
| 1614977700 | $86.33 | $86.34 | $86.12 | $86.14 | 34,600 | $85.64823 |
| 1614977760 | $86.14 | $86.20 | $86.11 | $86.15 | 40,470 | $85.656373 |
| 1614977820 | $86.14 | $86.27 | $86.13 | $86.255 | 44,682 | $85.665856 |
| 1614977880 | $86.25 | $86.25 | $86.05 | $86.08 | 48,395 | $85.674242 |
| 1614977940 | $86.08 | $86.23 | $86.07 | $86.15 | 103,132 | $85.692965 |
| 1614978000 | $86.18 | $86.18 | $86.16 | $86.16 | 817,757 | $85.805069 |
| 1614978060 | $86.16 | $86.16 | $86.16 | $86.16 | 9,748 | $85.80586 |
| 1614978120 | $86.16 | $86.16 | $86.16 | $86.16 | 10,499 | $85.8013 |
| 1614978360 | $86.16 | $86.16 | $86.16 | $86.16 | 6,114 | $85.801796 |
| 1614979620 | $86.16 | $86.16 | $86.16 | $86.16 | 19,653 | $85.802889 |
| 1614979740 | $86.16 | $86.16 | $86.16 | $86.16 | 362 | $85.802919 |
| 1614979800 | $86.20 | $86.20 | $86.20 | $86.20 | 1,000 | $85.803008 |
| 1614980100 | $86.16 | $86.16 | $86.16 | $86.16 | 3,923 | $85.801616 |
| 1614980520 | $86.16 | $86.16 | $86.16 | $86.16 | 3,126 | $85.801868 |
| 1614980820 | $86.16 | $86.16 | $86.16 | $86.16 | 2,093 | $85.8013 |